Regal Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 01881  2007-03-30    
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
2026-01-16 0 0.335 0.335 0.340 0.335 0.345 1,812,000 616,060 0.3400 0.335 0.335 0.340 0.335 0.345 1,812,000 0.3400 0.00%
2026-01-15 0 0.335 0.335 0.345 0.335 0.345 490,000 167,115 0.3411 0.335 0.335 0.345 0.335 0.345 490,000 0.3411 -2.90%
2026-01-14 0 0.345 0.340 0.345 0.340 0.345 722,000 246,645 0.3416 0.345 0.340 0.345 0.340 0.345 722,000 0.3416 0.00%
2026-01-13 0 0.345 0.340 0.345 0.340 0.345 847,651 288,424 0.3403 0.345 0.340 0.345 0.340 0.345 847,651 0.3403 2.99%
2026-01-12 0 0.335 0.335 0.345 0.335 0.350 850,000 290,060 0.3412 0.335 0.335 0.345 0.335 0.350 850,000 0.3412 -1.47%
2026-01-09 0 0.340 0.340 0.350 0.340 0.350 286,000 97,935 0.3424 0.340 0.340 0.350 0.340 0.350 286,000 0.3424 -1.45%
2026-01-08 0 0.345 0.345 0.350 0.345 0.355 571,000 198,675 0.3479 0.345 0.345 0.350 0.345 0.355 571,000 0.3479 -1.43%
2026-01-07 0 0.350 0.350 0.355 0.340 0.355 824,101 286,598 0.3478 0.350 0.350 0.355 0.340 0.355 824,101 0.3478 1.45%
2026-01-06 0 0.345 0.340 0.345 0.335 0.345 477,601 162,517 0.3403 0.345 0.340 0.345 0.335 0.345 477,601 0.3403 0.00%
2026-01-05 0 0.345 0.340 0.345 0.340 0.350 423,001 145,075 0.3430 0.345 0.340 0.345 0.340 0.350 423,001 0.3430 -1.43%
2026-01-02 0 0.350 0.345 0.350 0.335 0.350 1,110,000 377,380 0.3400 0.350 0.345 0.350 0.335 0.350 1,110,000 0.3400 4.48%
2025-12-31 0 0.335 0.335 0.340 0.335 0.345 1,192,000 407,240 0.3416 0.335 0.335 0.340 0.335 0.345 1,192,000 0.3416 -1.47%
2025-12-30 0 0.340 0.335 0.340 0.335 0.345 394,235 133,229 0.3379 0.340 0.335 0.340 0.335 0.345 394,235 0.3379 1.49%
2025-12-29 0 0.335 0.335 0.345 0.325 0.350 5,025,000 1,693,275 0.3370 0.335 0.335 0.345 0.325 0.350 5,025,000 0.3370 -5.63%
2025-12-24 0 0.355 0.350 0.355 0.345 0.355 315,000 109,620 0.3480 0.355 0.350 0.355 0.345 0.355 315,000 0.3480 1.43%
2025-12-23 0 0.350 0.345 0.350 0.345 0.350 413,000 143,550 0.3476 0.350 0.345 0.350 0.345 0.350 413,000 0.3476 0.00%
2025-12-22 0 0.350 0.345 0.350 0.350 0.355 700,000 245,210 0.3503 0.350 0.345 0.350 0.350 0.355 700,000 0.3503 -1.41%
2025-12-19 0 0.355 0.350 0.355 0.350 0.370 1,334,281 469,579 0.3519 0.355 0.350 0.355 0.350 0.370 1,334,281 0.3519 0.00%
2025-12-18 0 0.355 0.350 0.355 0.350 0.360 400,000 142,810 0.3570 0.355 0.350 0.355 0.350 0.360 400,000 0.3570 -1.39%
2025-12-17 0 0.360 0.355 0.360 0.345 0.360 822,001 288,265 0.3507 0.360 0.355 0.360 0.345 0.360 822,001 0.3507 2.86%
2025-12-16 0 0.350 0.345 0.350 0.345 0.360 694,000 244,165 0.3518 0.350 0.345 0.350 0.345 0.360 694,000 0.3518 0.00%
2025-12-15 0 0.350 0.345 0.350 0.350 0.355 1,607,002 562,465 0.3500 0.350 0.345 0.350 0.350 0.355 1,607,002 0.3500 -1.41%
2025-12-12 0 0.355 0.350 0.355 0.350 0.355 2,688,000 953,055 0.3546 0.355 0.350 0.355 0.350 0.355 2,688,000 0.3546 0.00%
2025-12-11 0 0.355 0.355 0.360 0.355 0.360 237,000 85,160 0.3593 0.355 0.355 0.360 0.355 0.360 237,000 0.3593 -1.39%
2025-12-10 0 0.360 0.355 0.360 0.355 0.365 2,404,000 859,905 0.3577 0.360 0.355 0.360 0.355 0.365 2,404,000 0.3577 -1.37%
2025-12-09 0 0.365 0.360 0.365 0.360 0.365 252,200 91,458 0.3626 0.365 0.360 0.365 0.360 0.365 252,200 0.3626 0.00%
2025-12-08 0 0.365 0.360 0.365 0.360 0.370 699,000 255,155 0.3650 0.365 0.360 0.365 0.360 0.370 699,000 0.3650 0.00%
2025-12-05 0 0.365 0.360 0.365 0.360 0.370 1,987,000 720,810 0.3628 0.365 0.360 0.365 0.360 0.370 1,987,000 0.3628 -2.67%
2025-12-04 0 0.375 0.370 0.375 0.365 0.375 115,000 42,535 0.3699 0.375 0.370 0.375 0.365 0.375 115,000 0.3699 0.00%
2025-12-03 0 0.375 0.370 0.375 0.365 0.375 246,000 89,825 0.3651 0.375 0.370 0.375 0.365 0.375 246,000 0.3651 1.35%
2025-12-02 0 0.370 0.365 0.370 0.365 0.375 1,523,000 563,490 0.3700 0.370 0.365 0.370 0.365 0.375 1,523,000 0.3700 -1.33%
2025-12-01 0 0.375 0.370 0.375 0.370 0.385 781,000 291,965 0.3738 0.375 0.370 0.375 0.370 0.385 781,000 0.3738 0.00%
2025-11-28 0 0.375 0.370 0.375 0.370 0.375 569,000 213,155 0.3746 0.375 0.370 0.375 0.370 0.375 569,000 0.3746 0.00%
2025-11-27 0 0.375 0.370 0.375 0.370 0.375 1,253,000 464,650 0.3708 0.375 0.370 0.375 0.370 0.375 1,253,000 0.3708 0.00%
2025-11-26 0 0.375 0.370 0.375 0.370 0.380 1,353,000 506,495 0.3743 0.375 0.370 0.375 0.370 0.380 1,353,000 0.3743 0.00%
2025-11-25 0 0.375 0.375 0.380 0.370 0.380 1,948,500 737,527 0.3785 0.375 0.375 0.380 0.370 0.380 1,948,500 0.3785 0.00%
2025-11-24 0 0.375 0.375 0.380 0.365 0.385 1,534,000 576,370 0.3757 0.375 0.375 0.380 0.365 0.385 1,534,000 0.3757 1.35%
2025-11-21 0 0.370 0.365 0.370 0.365 0.380 2,620,263 969,149 0.3699 0.370 0.365 0.370 0.365 0.380 2,620,263 0.3699 -2.63%
2025-11-20 0 0.380 0.375 0.380 0.375 0.390 1,486,000 564,925 0.3802 0.380 0.375 0.380 0.375 0.390 1,486,000 0.3802 -1.30%
2025-11-19 0 0.385 0.380 0.385 0.385 0.400 2,341,000 911,680 0.3894 0.385 0.380 0.385 0.385 0.400 2,341,000 0.3894 -1.28%
2025-11-18 0 0.390 0.380 0.385 0.385 0.395 1,026,000 395,250 0.3852 0.390 0.380 0.385 0.385 0.395 1,026,000 0.3852 -2.50%
2025-11-17 0 0.400 0.390 0.400 0.380 0.400 890,000 348,270 0.3913 0.400 0.390 0.400 0.380 0.400 890,000 0.3913 1.27%
2025-11-14 0 0.395 0.385 0.395 0.385 0.400 215,000 83,110 0.3866 0.395 0.385 0.395 0.385 0.400 215,000 0.3866 0.00%
2025-11-13 0 0.395 0.390 0.395 0.390 0.400 275,000 108,690 0.3952 0.395 0.390 0.395 0.390 0.400 275,000 0.3952 0.00%
2025-11-12 0 0.395 0.390 0.395 0.380 0.395 1,139,000 444,870 0.3906 0.395 0.390 0.395 0.380 0.395 1,139,000 0.3906 2.60%
2025-11-11 0 0.385 0.385 0.395 0.380 0.395 896,300 346,511 0.3866 0.385 0.385 0.395 0.380 0.395 896,300 0.3866 0.00%
2025-11-10 0 0.385 0.380 0.385 0.380 0.390 637,000 242,885 0.3813 0.385 0.380 0.385 0.380 0.390 637,000 0.3813 0.00%
2025-11-07 0 0.385 0.380 0.385 0.380 0.385 536,000 206,260 0.3848 0.385 0.380 0.385 0.380 0.385 536,000 0.3848 0.00%
2025-11-06 0 0.385 0.380 0.385 0.380 0.390 909,000 349,155 0.3841 0.385 0.380 0.385 0.380 0.390 909,000 0.3841 -1.28%
2025-11-05 0 0.390 0.385 0.390 0.380 0.390 1,371,000 528,355 0.3854 0.390 0.385 0.390 0.380 0.390 1,371,000 0.3854 0.00%
2025-11-04 0 0.390 0.380 0.390 0.380 0.390 312,000 120,150 0.3851 0.390 0.380 0.390 0.380 0.390 312,000 0.3851 0.00%
2025-11-03 0 0.390 0.380 0.390 0.385 0.390 432,000 166,480 0.3854 0.390 0.380 0.390 0.385 0.390 432,000 0.3854 0.00%
2025-10-31 0 0.390 0.380 0.390 0.380 0.395 1,066,000 411,155 0.3857 0.390 0.380 0.390 0.380 0.395 1,066,000 0.3857 -1.27%
2025-10-30 0 0.395 0.390 0.395 0.385 0.395 1,808,000 703,300 0.3890 0.395 0.390 0.395 0.385 0.395 1,808,000 0.3890 0.00%
2025-10-28 0 0.395 0.390 0.395 0.395 0.395 209,000 82,555 0.3950 0.395 0.390 0.395 0.395 0.395 209,000 0.3950 1.28%
2025-10-27 0 0.390 0.390 0.395 0.390 0.400 1,405,000 554,420 0.3946 0.390 0.390 0.395 0.390 0.400 1,405,000 0.3946 -2.50%
2025-10-24 0 0.400 0.395 0.400 0.395 0.400 958,000 378,415 0.3950 0.400 0.395 0.400 0.395 0.400 958,000 0.3950 0.00%
2025-10-23 0 0.400 0.395 0.400 0.395 0.400 1,841,249 727,709 0.3952 0.400 0.395 0.400 0.395 0.400 1,841,249 0.3952 0.00%
2025-10-22 0 0.400 0.395 0.400 0.395 0.400 2,885,000 1,145,305 0.3970 0.400 0.395 0.400 0.395 0.400 2,885,000 0.3970 0.00%
2025-10-21 0 0.400 0.395 0.400 0.395 0.405 551,000 220,365 0.3999 0.400 0.395 0.400 0.395 0.405 551,000 0.3999 -1.23%
2025-10-20 0 0.405 0.400 0.405 0.395 0.410 427,000 172,465 0.4039 0.405 0.400 0.405 0.395 0.410 427,000 0.4039 2.53%
2025-10-17 0 0.395 0.395 0.400 0.395 0.405 441,000 176,395 0.4000 0.395 0.395 0.400 0.395 0.405 441,000 0.4000 -1.25%
2025-10-16 0 0.400 0.395 0.400 0.395 0.400 908,000 363,000 0.3998 0.400 0.395 0.400 0.395 0.400 908,000 0.3998 0.00%
2025-10-15 0 0.400 0.395 0.400 0.395 0.400 480,000 191,665 0.3993 0.400 0.395 0.400 0.395 0.400 480,000 0.3993 0.00%
2025-10-14 0 0.400 0.395 0.400 0.395 0.400 1,232,000 487,310 0.3955 0.400 0.395 0.400 0.395 0.400 1,232,000 0.3955 -1.23%
2025-10-13 0 0.405 0.395 0.405 0.390 0.405 2,316,000 924,785 0.3993 0.405 0.395 0.405 0.390 0.405 2,316,000 0.3993 -2.41%
2025-10-10 0 0.415 0.410 0.415 0.405 0.420 3,069,000 1,264,555 0.4120 0.415 0.410 0.415 0.405 0.420 3,069,000 0.4120 -1.19%
2025-10-09 0 0.420 0.415 0.420 0.405 0.435 6,405,000 2,679,190 0.4183 0.420 0.415 0.420 0.405 0.435 6,405,000 0.4183 1.20%
2025-10-08 0 0.415 0.410 0.415 0.395 0.420 7,181,000 2,889,595 0.4024 0.415 0.410 0.415 0.395 0.420 7,181,000 0.4024 3.75%
2025-10-06 0 0.400 0.395 0.400 0.395 0.400 2,291,000 915,890 0.3998 0.400 0.395 0.400 0.395 0.400 2,291,000 0.3998 0.00%
2025-10-03 0 0.400 0.395 0.400 0.395 0.400 902,000 356,615 0.3954 0.400 0.395 0.400 0.395 0.400 902,000 0.3954 0.00%
2025-10-02 0 0.400 0.395 0.400 0.395 0.400 328,000 131,115 0.3997 0.400 0.395 0.400 0.395 0.400 328,000 0.3997 0.00%
2025-09-30 0 0.400 0.395 0.405 0.395 0.405 602,000 240,730 0.3999 0.400 0.395 0.405 0.395 0.405 602,000 0.3999 0.00%
2025-09-29 0 0.400 0.395 0.400 0.395 0.400 649,000 258,310 0.3980 0.400 0.395 0.400 0.395 0.400 649,000 0.3980 1.27%
2025-09-26 0 0.395 0.395 0.400 0.395 0.400 1,279,000 505,375 0.3951 0.395 0.395 0.400 0.395 0.400 1,279,000 0.3951 -1.25%
2025-09-25 0 0.400 0.395 0.400 0.395 0.400 1,302,000 519,220 0.3988 0.400 0.395 0.400 0.395 0.400 1,302,000 0.3988 0.00%
2025-09-24 0 0.400 0.395 0.400 0.395 0.400 839,000 335,440 0.3998 0.400 0.395 0.400 0.395 0.400 839,000 0.3998 0.00%
2025-09-23 0 0.400 0.400 0.405 0.395 0.420 4,907,000 1,983,265 0.4042 0.400 0.400 0.405 0.395 0.420 4,907,000 0.4042 -4.76%
2025-09-22 0 0.420 0.410 0.420 0.410 0.420 1,699,000 709,325 0.4175 0.420 0.410 0.420 0.410 0.420 1,699,000 0.4175 0.00%
2025-09-19 0 0.420 0.415 0.420 0.415 0.420 2,000,235 838,824 0.4194 0.420 0.415 0.420 0.415 0.420 2,000,235 0.4194 0.00%
2025-09-18 0 0.420 0.420 0.425 0.420 0.445 5,217,000 2,244,470 0.4302 0.420 0.420 0.425 0.420 0.445 5,217,000 0.4302 -6.67%
2025-09-17 0 0.450 0.440 0.450 0.440 0.460 5,733,000 2,570,130 0.4483 0.450 0.440 0.450 0.440 0.460 5,733,000 0.4483 0.00%
2025-09-16 0 0.450 0.445 0.450 0.420 0.450 6,159,000 2,679,105 0.4350 0.450 0.445 0.450 0.420 0.450 6,159,000 0.4350 3.45%
2025-09-15 0 0.435 0.430 0.435 0.430 0.445 2,290,000 996,170 0.4350 0.435 0.430 0.435 0.430 0.445 2,290,000 0.4350 1.16%
2025-09-12 0 0.430 0.425 0.435 0.410 0.430 3,276,000 1,378,955 0.4209 0.430 0.425 0.435 0.410 0.430 3,276,000 0.4209 2.38%
2025-09-11 0 0.420 0.420 0.425 0.420 0.455 2,995,000 1,296,350 0.4328 0.420 0.420 0.425 0.420 0.455 2,995,000 0.4328 -6.67%
2025-09-10 0 0.450 0.445 0.450 0.405 0.450 6,880,098 2,958,340 0.4300 0.450 0.445 0.450 0.405 0.450 6,880,098 0.4300 11.11%
2025-09-09 0 0.405 0.400 0.405 0.400 0.410 1,243,000 499,265 0.4017 0.405 0.400 0.405 0.400 0.410 1,243,000 0.4017 1.25%
2025-09-08 0 0.400 0.390 0.400 0.390 0.405 658,000 259,970 0.3951 0.400 0.390 0.400 0.390 0.405 658,000 0.3951 0.00%
2025-09-05 0 0.400 0.400 0.405 0.395 0.405 1,664,000 667,190 0.4010 0.400 0.400 0.405 0.395 0.405 1,664,000 0.4010 -1.23%
2025-09-04 0 0.405 0.405 0.410 0.400 0.410 1,148,000 463,100 0.4034 0.405 0.405 0.410 0.400 0.410 1,148,000 0.4034 -2.41%
2025-09-03 0 0.415 0.405 0.415 0.405 0.415 424,000 173,755 0.4098 0.415 0.405 0.415 0.405 0.415 424,000 0.4098 1.22%
2025-09-02 0 0.410 0.405 0.410 0.405 0.420 2,141,000 878,815 0.4105 0.410 0.405 0.410 0.405 0.420 2,141,000 0.4105 1.23%
2025-09-01 0 0.405 0.400 0.405 0.400 0.405 560,000 226,315 0.4041 0.405 0.400 0.405 0.400 0.405 560,000 0.4041 0.00%
2025-08-29 0 0.405 0.400 0.405 0.400 0.405 811,000 328,335 0.4049 0.405 0.400 0.405 0.400 0.405 811,000 0.4049 0.00%
2025-08-28 0 0.405 0.405 0.410 0.395 0.410 2,492,000 1,004,225 0.4030 0.405 0.405 0.410 0.395 0.410 2,492,000 0.4030 1.25%
2025-08-27 0 0.400 0.400 0.405 0.400 0.415 1,612,000 653,305 0.4053 0.400 0.400 0.405 0.400 0.415 1,612,000 0.4053 -2.44%
2025-08-26 0 0.410 0.405 0.410 0.405 0.415 1,320,000 542,545 0.4110 0.410 0.405 0.410 0.405 0.415 1,320,000 0.4110 -1.20%
2025-08-25 0 0.415 0.410 0.415 0.405 0.430 4,731,000 1,963,390 0.4150 0.415 0.410 0.415 0.405 0.430 4,731,000 0.4150 -3.49%
2025-08-22 0 0.430 0.425 0.430 0.420 0.430 3,224,000 1,373,325 0.4260 0.430 0.425 0.430 0.420 0.430 3,224,000 0.4260 -1.15%
2025-08-21 0 0.435 0.435 0.440 0.430 0.440 550,227 240,019 0.4362 0.435 0.435 0.440 0.430 0.440 550,227 0.4362 -1.14%
2025-08-20 0 0.440 0.435 0.440 0.435 0.445 1,133,000 499,715 0.4411 0.440 0.435 0.440 0.435 0.445 1,133,000 0.4411 -1.12%
2025-08-19 0 0.445 0.445 0.450 0.445 0.455 1,104,000 496,805 0.4500 0.445 0.445 0.450 0.445 0.455 1,104,000 0.4500 -2.20%
2025-08-18 0 0.455 0.455 0.460 0.450 0.460 4,119,000 1,864,070 0.4526 0.455 0.455 0.460 0.450 0.460 4,119,000 0.4526 1.11%
2025-08-15 0 0.450 0.450 0.455 0.450 0.455 1,183,000 537,900 0.4547 0.450 0.450 0.455 0.450 0.455 1,183,000 0.4547 -2.17%
2025-08-14 0 0.460 0.450 0.460 0.450 0.465 2,795,000 1,275,815 0.4565 0.460 0.450 0.460 0.450 0.465 2,795,000 0.4565 0.00%
2025-08-13 0 0.460 0.455 0.460 0.455 0.460 2,426,000 1,114,935 0.4596 0.460 0.455 0.460 0.455 0.460 2,426,000 0.4596 1.10%
2025-08-12 0 0.455 0.455 0.460 0.455 0.465 1,253,000 576,065 0.4597 0.455 0.455 0.460 0.455 0.465 1,253,000 0.4597 0.00%
2025-08-11 0 0.455 0.455 0.460 0.455 0.465 668,000 307,230 0.4599 0.455 0.455 0.460 0.455 0.465 668,000 0.4599 -1.09%
2025-08-08 0 0.460 0.455 0.465 0.455 0.465 1,275,000 588,290 0.4614 0.460 0.455 0.465 0.455 0.465 1,275,000 0.4614 0.00%
2025-08-07 0 0.460 0.460 0.465 0.455 0.470 1,149,000 526,530 0.4583 0.460 0.460 0.465 0.455 0.470 1,149,000 0.4583 0.00%
2025-08-06 0 0.460 0.455 0.460 0.455 0.465 108,000 49,395 0.4574 0.460 0.455 0.460 0.455 0.465 108,000 0.4574 0.00%
2025-08-05 0 0.460 0.450 0.460 0.450 0.465 456,000 208,015 0.4562 0.460 0.450 0.460 0.450 0.465 456,000 0.4562 0.00%
2025-08-04 0 0.460 0.455 0.460 0.450 0.460 741,000 337,715 0.4558 0.460 0.455 0.460 0.450 0.460 741,000 0.4558 2.22%
2025-08-01 0 0.450 0.450 0.455 0.440 0.455 741,000 331,725 0.4477 0.450 0.450 0.455 0.440 0.455 741,000 0.4477 0.00%
2025-07-31 0 0.450 0.450 0.460 0.450 0.470 806,000 369,855 0.4589 0.450 0.450 0.460 0.450 0.470 806,000 0.4589 -2.17%
2025-07-30 0 0.460 0.460 0.465 0.455 0.465 830,000 380,530 0.4585 0.460 0.460 0.465 0.455 0.465 830,000 0.4585 0.00%
2025-07-29 0 0.460 0.460 0.465 0.460 0.470 672,000 310,120 0.4615 0.460 0.460 0.465 0.460 0.470 672,000 0.4615 0.00%
2025-07-28 0 0.460 0.455 0.460 0.460 0.460 231,000 106,260 0.4600 0.460 0.455 0.460 0.460 0.460 231,000 0.4600 0.00%
2025-07-25 0 0.460 0.460 0.465 0.455 0.470 1,367,000 633,055 0.4631 0.460 0.460 0.465 0.455 0.470 1,367,000 0.4631 0.00%
2025-07-24 0 0.460 0.460 0.465 0.455 0.465 1,449,000 663,500 0.4579 0.460 0.460 0.465 0.455 0.465 1,449,000 0.4579 0.00%
2025-07-23 0 0.460 0.460 0.465 0.455 0.465 822,000 376,965 0.4586 0.460 0.460 0.465 0.455 0.465 822,000 0.4586 0.00%
2025-07-22 0 0.460 0.455 0.460 0.455 0.460 377,215 172,904 0.4584 0.460 0.455 0.460 0.455 0.460 377,215 0.4584 0.00%
2025-07-21 0 0.460 0.460 0.465 0.455 0.470 409,000 187,925 0.4595 0.460 0.460 0.465 0.455 0.470 409,000 0.4595 1.10%
2025-07-18 0 0.455 0.455 0.465 0.455 0.465 62,000 28,220 0.4552 0.455 0.455 0.465 0.455 0.465 62,000 0.4552 -1.09%
2025-07-17 0 0.460 0.455 0.460 0.455 0.465 964,000 445,065 0.4617 0.460 0.455 0.460 0.455 0.465 964,000 0.4617 0.00%
2025-07-16 0 0.460 0.460 0.465 0.455 0.470 2,012,000 930,170 0.4623 0.460 0.460 0.465 0.455 0.470 2,012,000 0.4623 -1.08%
2025-07-15 0 0.465 0.460 0.465 0.450 0.475 1,136,000 523,230 0.4606 0.465 0.460 0.465 0.450 0.475 1,136,000 0.4606 0.00%
2025-07-14 0 0.465 0.465 0.475 0.450 0.490 4,228,000 1,991,405 0.4710 0.465 0.465 0.475 0.450 0.490 4,228,000 0.4710 2.20%
2025-07-11 0 0.455 0.445 0.450 0.445 0.455 1,964,000 887,080 0.4517 0.455 0.445 0.450 0.445 0.455 1,964,000 0.4517 1.11%
2025-07-10 0 0.450 0.445 0.450 0.445 0.450 1,998,000 897,210 0.4491 0.450 0.445 0.450 0.445 0.450 1,998,000 0.4491 -1.10%
2025-07-09 0 0.455 0.450 0.455 0.445 0.455 366,000 164,670 0.4499 0.455 0.450 0.455 0.445 0.455 366,000 0.4499 0.00%
2025-07-08 0 0.455 0.445 0.455 0.445 0.455 2,519,000 1,129,285 0.4483 0.455 0.445 0.455 0.445 0.455 2,519,000 0.4483 0.00%
2025-07-07 0 0.455 0.445 0.455 0.445 0.455 185,000 82,935 0.4483 0.455 0.445 0.455 0.445 0.455 185,000 0.4483 0.00%
2025-07-04 0 0.455 0.450 0.455 0.440 0.455 515,000 230,445 0.4475 0.455 0.450 0.455 0.440 0.455 515,000 0.4475 1.11%
2025-07-03 0 0.450 0.445 0.455 0.440 0.455 692,134 307,419 0.4442 0.450 0.445 0.455 0.440 0.455 692,134 0.4442 3.45%
2025-07-02 0 0.435 0.435 0.440 0.430 0.440 1,908,000 830,685 0.4354 0.435 0.435 0.440 0.430 0.440 1,908,000 0.4354 0.00%
2025-06-30 0 0.435 0.425 0.435 0.430 0.435 1,027,000 442,115 0.4305 0.435 0.425 0.435 0.430 0.435 1,027,000 0.4305 1.16%
2025-06-27 0 0.430 0.425 0.430 0.425 0.435 1,548,000 662,510 0.4280 0.430 0.425 0.430 0.425 0.435 1,548,000 0.4280 -2.27%
2025-06-26 0 0.440 0.430 0.440 0.425 0.440 970,000 420,040 0.4330 0.440 0.430 0.440 0.425 0.440 970,000 0.4330 1.15%
2025-06-25 0 0.435 0.430 0.435 0.430 0.440 1,375,096 597,979 0.4349 0.435 0.430 0.435 0.430 0.440 1,375,096 0.4349 2.35%
2025-06-24 0 0.425 0.425 0.430 0.425 0.435 874,000 373,765 0.4276 0.425 0.425 0.430 0.425 0.435 874,000 0.4276 -1.16%
2025-06-23 0 0.430 0.425 0.435 0.420 0.435 1,073,000 458,475 0.4273 0.430 0.425 0.435 0.420 0.435 1,073,000 0.4273 1.18%
2025-06-20 0 0.425 0.420 0.425 0.420 0.430 677,218 285,469 0.4215 0.425 0.420 0.425 0.420 0.430 677,218 0.4215 -1.16%
2025-06-19 0 0.430 0.425 0.430 0.425 0.435 447,000 191,620 0.4287 0.430 0.425 0.430 0.425 0.435 447,000 0.4287 -1.15%
2025-06-18 0 0.435 0.430 0.435 0.430 0.445 660,000 286,360 0.4339 0.435 0.430 0.435 0.430 0.445 660,000 0.4339 -2.25%
2025-06-17 0 0.445 0.435 0.445 0.435 0.445 1,151,000 506,155 0.4398 0.445 0.435 0.445 0.435 0.445 1,151,000 0.4398 1.14%
2025-06-16 0 0.440 0.435 0.440 0.430 0.440 1,349,000 586,720 0.4349 0.440 0.435 0.440 0.430 0.440 1,349,000 0.4349 2.33%
2025-06-13 0 0.430 0.425 0.430 0.420 0.430 696,000 296,780 0.4264 0.430 0.425 0.430 0.420 0.430 696,000 0.4264 0.00%
2025-06-12 0 0.430 0.425 0.430 0.420 0.445 1,359,000 587,890 0.4326 0.430 0.425 0.430 0.420 0.445 1,359,000 0.4326 2.38%
2025-06-11 0 0.420 0.415 0.420 0.410 0.425 1,079,000 449,215 0.4163 0.420 0.415 0.420 0.410 0.425 1,079,000 0.4163 1.20%
2025-06-10 0 0.415 0.415 0.420 0.410 0.420 2,724,000 1,136,360 0.4172 0.415 0.415 0.420 0.410 0.420 2,724,000 0.4172 0.00%
2025-06-09 0 0.415 0.410 0.415 0.410 0.415 862,000 356,915 0.4141 0.415 0.410 0.415 0.410 0.415 862,000 0.4141 0.00%
2025-06-06 0 0.415 0.405 0.415 0.400 0.425 1,964,000 806,940 0.4109 0.415 0.405 0.415 0.400 0.425 1,964,000 0.4109 1.22%
2025-06-05 0 0.410 0.405 0.410 0.395 0.425 2,981,000 1,209,875 0.4059 0.410 0.405 0.410 0.395 0.425 2,981,000 0.4059 -2.38%
2025-06-04 0 0.420 0.410 0.420 0.390 0.420 7,995,000 3,191,595 0.3992 0.420 0.410 0.420 0.390 0.420 7,995,000 0.3992 3.70%
2025-06-03 0 0.405 0.400 0.405 0.395 0.405 1,266,875 505,390 0.3989 0.405 0.400 0.405 0.395 0.405 1,266,875 0.3989 -1.22%
2025-06-02 0 0.410 0.405 0.410 0.400 0.410 952,000 386,235 0.4057 0.410 0.405 0.410 0.400 0.410 952,000 0.4057 -2.38%
2025-05-30 0 0.420 0.410 0.420 0.410 0.455 3,295,000 1,377,800 0.4181 0.420 0.410 0.420 0.410 0.455 3,295,000 0.4181 -1.18%
2025-05-29 0 0.425 0.420 0.425 0.420 0.430 896,000 380,775 0.4250 0.425 0.420 0.425 0.420 0.430 896,000 0.4250 -1.16%
2025-05-28 0 0.430 0.425 0.430 0.420 0.435 921,000 392,835 0.4265 0.430 0.425 0.430 0.420 0.435 921,000 0.4265 -1.15%
2025-05-27 0 0.435 0.430 0.435 0.430 0.440 259,000 113,425 0.4379 0.435 0.430 0.435 0.430 0.440 259,000 0.4379 0.00%
2025-05-26 0 0.435 0.425 0.435 0.425 0.435 52,000 22,250 0.4279 0.435 0.425 0.435 0.425 0.435 52,000 0.4279 -1.14%
2025-05-23 0 0.440 0.435 0.440 0.420 0.440 1,018,220 433,869 0.4261 0.440 0.435 0.440 0.420 0.440 1,018,220 0.4261 -1.12%
2025-05-22 0 0.445 0.440 0.445 0.440 0.455 2,122,000 940,005 0.4430 0.445 0.440 0.445 0.440 0.455 2,122,000 0.4430 -5.32%
2025-05-21 0 0.470 0.455 0.470 0.450 0.470 181,000 82,540 0.4560 0.470 0.455 0.470 0.450 0.470 181,000 0.4560 0.00%
2025-05-20 0 0.470 0.455 0.470 0.455 0.470 69,000 31,725 0.4598 0.470 0.455 0.470 0.455 0.470 69,000 0.4598 0.00%
2025-05-19 0 0.470 0.455 0.470 0.465 0.470 2,000 935 0.4675 0.470 0.455 0.470 0.465 0.470 2,000 0.4675 -1.05%
2025-05-16 0 0.475 0.460 0.475 0.455 0.490 693,000 325,430 0.4696 0.475 0.460 0.475 0.455 0.490 693,000 0.4696 4.40%
2025-05-15 0 0.455 0.445 0.455 0.440 0.455 337,000 151,705 0.4502 0.455 0.445 0.455 0.440 0.455 337,000 0.4502 -1.09%
2025-05-14 0 0.460 0.440 0.470 0.420 0.485 544,000 240,190 0.4415 0.460 0.440 0.470 0.420 0.485 544,000 0.4415 5.75%
2025-05-13 0 0.435 0.420 0.440 0.415 0.440 356,656 150,930 0.4232 0.435 0.420 0.440 0.415 0.440 356,656 0.4232 3.57%
2025-05-12 0 0.420 0.420 0.430 0.415 0.435 609,000 258,970 0.4252 0.420 0.420 0.430 0.415 0.435 609,000 0.4252 -1.18%
2025-05-09 0 0.425 0.420 0.425 0.405 0.450 827,000 341,025 0.4124 0.425 0.420 0.425 0.405 0.450 827,000 0.4124 4.94%
2025-05-08 0 0.405 0.400 0.405 0.400 0.405 139,000 55,895 0.4021 0.405 0.400 0.405 0.400 0.405 139,000 0.4021 0.00%
2025-05-07 0 0.405 0.400 0.405 0.390 0.405 213,000 86,100 0.4042 0.405 0.400 0.405 0.390 0.405 213,000 0.4042 0.00%
2025-05-06 0 0.405 0.395 0.405 0.395 0.405 718,000 286,550 0.3991 0.405 0.395 0.405 0.395 0.405 718,000 0.3991 3.85%
2025-05-02 0 0.390 0.390 0.395 0.390 0.400 226,000 89,550 0.3962 0.390 0.390 0.395 0.390 0.400 226,000 0.3962 -1.27%
2025-04-30 0 0.395 0.385 0.395 0.375 0.400 174,000 66,440 0.3818 0.395 0.385 0.395 0.375 0.400 174,000 0.3818 -1.25%
2025-04-29 0 0.400 0.390 0.395 0.375 0.415 691,000 271,935 0.3935 0.400 0.390 0.395 0.375 0.415 691,000 0.3935 3.90%
2025-04-28 0 0.385 0.370 0.385 0.360 0.390 510,000 190,910 0.3743 0.385 0.370 0.385 0.360 0.390 510,000 0.3743 4.05%
2025-04-25 0 0.370 0.365 0.370 0.365 0.370 229,000 84,470 0.3689 0.370 0.365 0.370 0.365 0.370 229,000 0.3689 0.00%
2025-04-24 0 0.370 0.365 0.370 0.365 0.370 231,260 84,419 0.3650 0.370 0.365 0.370 0.365 0.370 231,260 0.3650 0.00%
2025-04-23 0 0.370 0.360 0.370 0.360 0.375 1,333,000 486,270 0.3648 0.370 0.360 0.370 0.360 0.375 1,333,000 0.3648 -1.33%
2025-04-22 0 0.375 0.360 0.375 0.355 0.375 376,000 135,340 0.3599 0.375 0.360 0.375 0.355 0.375 376,000 0.3599 -1.32%
2025-04-17 0 0.380 0.365 0.380 0.355 0.380 328,000 120,480 0.3673 0.380 0.365 0.380 0.355 0.380 328,000 0.3673 4.11%
2025-04-16 0 0.365 0.360 0.365 0.355 0.365 397,000 142,540 0.3590 0.365 0.360 0.365 0.355 0.365 397,000 0.3590 4.29%
2025-04-15 0 0.350 0.350 0.360 0.350 0.365 243,000 86,445 0.3557 0.350 0.350 0.360 0.350 0.365 243,000 0.3557 -4.11%
2025-04-14 0 0.365 0.365 0.370 0.360 0.370 327,000 119,120 0.3643 0.365 0.365 0.370 0.360 0.370 327,000 0.3643 1.39%
2025-04-11 0 0.360 0.360 0.370 0.350 0.370 436,000 154,165 0.3536 0.360 0.360 0.370 0.350 0.370 436,000 0.3536 -2.70%
2025-04-10 0 0.370 0.370 0.375 0.340 0.375 869,000 306,290 0.3525 0.370 0.370 0.375 0.340 0.375 869,000 0.3525 1.37%
2025-04-09 0 0.365 0.355 0.360 0.355 0.365 225,000 81,040 0.3602 0.365 0.355 0.360 0.355 0.365 225,000 0.3602 0.00%
2025-04-08 0 0.365 0.360 0.365 0.365 0.380 567,000 209,490 0.3695 0.365 0.360 0.365 0.365 0.380 567,000 0.3695 0.00%
2025-04-07 0 0.365 0.360 0.365 0.360 0.390 1,559,541 588,276 0.3772 0.365 0.360 0.365 0.360 0.390 1,559,541 0.3772 -9.88%
2025-04-03 0 0.405 0.395 0.410 0.390 0.405 553,875 221,725 0.4003 0.405 0.395 0.410 0.390 0.405 553,875 0.4003 1.25%
2025-04-02 0 0.400 0.395 0.400 0.390 0.405 934,000 374,270 0.4007 0.400 0.395 0.400 0.390 0.405 934,000 0.4007 -2.44%
2025-04-01 0 0.410 0.405 0.410 0.405 0.410 353,000 142,985 0.4051 0.410 0.405 0.410 0.405 0.410 353,000 0.4051 0.00%
2025-03-31 0 0.410 0.405 0.410 0.400 0.410 443,000 180,015 0.4064 0.410 0.405 0.410 0.400 0.410 443,000 0.4064 1.23%
2025-03-28 0 0.405 0.405 0.410 0.400 0.410 561,000 226,540 0.4038 0.405 0.405 0.410 0.400 0.410 561,000 0.4038 1.25%
2025-03-27 0 0.400 0.400 0.405 0.400 0.405 1,041,000 417,755 0.4013 0.400 0.400 0.405 0.400 0.405 1,041,000 0.4013 -1.23%
2025-03-26 0 0.405 0.400 0.405 0.405 0.415 931,000 377,790 0.4058 0.405 0.400 0.405 0.405 0.415 931,000 0.4058 0.00%
2025-03-25 0 0.405 0.405 0.410 0.400 0.420 1,196,000 479,895 0.4013 0.405 0.405 0.410 0.400 0.420 1,196,000 0.4013 -3.57%
2025-03-24 0 0.420 0.400 0.420 0.400 0.420 1,529,000 633,290 0.4142 0.420 0.400 0.420 0.400 0.420 1,529,000 0.4142 2.44%
2025-03-21 0 0.410 0.400 0.410 0.390 0.410 1,193,234 477,559 0.4002 0.410 0.400 0.410 0.390 0.410 1,193,234 0.4002 2.50%
2025-03-20 0 0.400 0.390 0.400 0.400 0.405 261,000 104,895 0.4019 0.400 0.390 0.400 0.400 0.405 261,000 0.4019 -1.23%
2025-03-19 0 0.405 0.400 0.405 0.400 0.410 776,000 312,810 0.4031 0.405 0.400 0.405 0.400 0.410 776,000 0.4031 -1.22%
2025-03-18 0 0.410 0.405 0.410 0.405 0.420 594,000 242,850 0.4088 0.410 0.405 0.410 0.405 0.420 594,000 0.4088 -1.20%
2025-03-17 0 0.415 0.410 0.415 0.400 0.415 573,000 234,500 0.4092 0.415 0.410 0.415 0.400 0.415 573,000 0.4092 1.22%
2025-03-14 0 0.410 0.410 0.415 0.405 0.410 432,000 177,030 0.4098 0.410 0.410 0.415 0.405 0.410 432,000 0.4098 0.00%
2025-03-13 0 0.410 0.405 0.410 0.400 0.410 66,000 26,640 0.4036 0.410 0.405 0.410 0.400 0.410 66,000 0.4036 0.00%
2025-03-12 0 0.410 0.400 0.410 0.400 0.415 121,000 49,020 0.4051 0.410 0.400 0.410 0.400 0.415 121,000 0.4051 1.23%
2025-03-11 0 0.405 0.400 0.405 0.400 0.405 95,000 38,105 0.4011 0.405 0.400 0.405 0.400 0.405 95,000 0.4011 0.00%
2025-03-10 0 0.405 0.400 0.405 0.395 0.405 562,000 224,510 0.3995 0.405 0.400 0.405 0.395 0.405 562,000 0.3995 0.00%
2025-03-07 0 0.405 0.400 0.405 0.400 0.410 378,000 154,005 0.4074 0.405 0.400 0.405 0.400 0.410 378,000 0.4074 -1.22%
2025-03-06 0 0.410 0.400 0.410 0.385 0.415 1,437,001 572,810 0.3986 0.410 0.400 0.410 0.385 0.415 1,437,001 0.3986 7.89%
2025-03-05 0 0.380 0.380 0.385 0.380 0.430 5,244,000 2,069,815 0.3947 0.380 0.380 0.385 0.380 0.430 5,244,000 0.3947 -8.43%
2025-03-04 0 0.415 0.415 0.430 0.415 0.435 200,482 84,224 0.4201 0.415 0.415 0.430 0.415 0.435 200,482 0.4201 -2.35%
2025-03-03 0 0.425 0.420 0.440 0.420 0.430 1,016,000 430,575 0.4238 0.425 0.420 0.440 0.420 0.430 1,016,000 0.4238 0.00%
2025-02-28 0 0.425 0.410 0.425 0.410 0.430 525,000 221,570 0.4220 0.425 0.410 0.425 0.410 0.430 525,000 0.4220 -1.16%
2025-02-27 0 0.430 0.425 0.430 0.420 0.430 98,000 41,815 0.4267 0.430 0.425 0.430 0.420 0.430 98,000 0.4267 0.00%
2025-02-26 0 0.430 0.430 0.435 0.415 0.430 495,000 211,075 0.4264 0.430 0.430 0.435 0.415 0.430 495,000 0.4264 0.00%
2025-02-25 0 0.430 0.420 0.430 0.420 0.430 89,000 37,620 0.4227 0.430 0.420 0.430 0.420 0.430 89,000 0.4227 0.00%
2025-02-24 0 0.430 0.420 0.430 0.420 0.430 38,000 16,115 0.4241 0.430 0.420 0.430 0.420 0.430 38,000 0.4241 2.38%
2025-02-21 0 0.420 0.420 0.425 0.420 0.425 182,003 76,622 0.4210 0.420 0.420 0.425 0.420 0.425 182,003 0.4210 -1.18%
2025-02-20 0 0.425 0.415 0.425 0.410 0.430 559,000 233,845 0.4183 0.425 0.415 0.425 0.410 0.430 559,000 0.4183 1.19%
2025-02-19 0 0.420 0.415 0.420 0.410 0.420 216,000 89,860 0.4160 0.420 0.415 0.420 0.410 0.420 216,000 0.4160 0.00%
2025-02-18 0 0.420 0.410 0.420 0.410 0.420 163,000 67,225 0.4124 0.420 0.410 0.420 0.410 0.420 163,000 0.4124 -1.18%
2025-02-17 0 0.425 0.420 0.430 0.410 0.425 884,000 365,515 0.4135 0.425 0.420 0.430 0.410 0.425 884,000 0.4135 1.19%
2025-02-14 0 0.420 0.415 0.420 0.415 0.420 819,000 342,390 0.4181 0.420 0.415 0.420 0.415 0.420 819,000 0.4181 0.00%
2025-02-13 0 0.420 0.415 0.420 0.410 0.430 1,772,000 749,895 0.4232 0.420 0.415 0.420 0.410 0.430 1,772,000 0.4232 -2.33%
2025-02-12 0 0.430 0.425 0.430 0.420 0.430 546,000 233,280 0.4273 0.430 0.425 0.430 0.420 0.430 546,000 0.4273 0.00%
2025-02-11 0 0.430 0.425 0.430 0.425 0.430 173,000 74,280 0.4294 0.430 0.425 0.430 0.425 0.430 173,000 0.4294 -1.15%
2025-02-10 0 0.435 0.425 0.435 0.425 0.435 340,000 146,200 0.4300 0.435 0.425 0.435 0.425 0.435 340,000 0.4300 -1.14%
2025-02-07 0 0.440 0.430 0.440 0.430 0.440 195,000 84,095 0.4313 0.440 0.430 0.440 0.430 0.440 195,000 0.4313 1.15%
2025-02-06 0 0.435 0.430 0.435 0.425 0.435 76,000 32,670 0.4299 0.435 0.430 0.435 0.425 0.435 76,000 0.4299 -1.14%
2025-02-05 0 0.440 0.430 0.440 0.430 0.440 240,000 104,550 0.4356 0.440 0.430 0.440 0.430 0.440 240,000 0.4356 0.00%
2025-02-04 0 0.440 0.435 0.440 0.435 0.440 119,431 52,324 0.4381 0.440 0.435 0.440 0.435 0.440 119,431 0.4381 0.00%
2025-02-03 0 0.440 0.435 0.440 0.430 0.440 204,000 87,750 0.4301 0.440 0.435 0.440 0.430 0.440 204,000 0.4301 0.00%
2025-01-28 0 0.440 0.435 0.440 0.435 0.440 44,000 19,160 0.4355 0.440 0.435 0.440 0.435 0.440 44,000 0.4355 0.00%
2025-01-27 0 0.440 0.435 0.440 0.435 0.440 58,000 25,380 0.4376 0.440 0.435 0.440 0.435 0.440 58,000 0.4376 0.00%
2025-01-24 0 0.440 0.435 0.440 0.435 0.450 236,000 104,680 0.4436 0.440 0.435 0.440 0.435 0.450 236,000 0.4436 -2.22%
2025-01-23 0 0.450 0.445 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.445 0.450 0.450 0.450 10,000 0.4500 0.00%
2025-01-22 0 0.450 0.445 0.450 0.445 0.450 13,206 5,939 0.4497 0.450 0.445 0.450 0.445 0.450 13,206 0.4497 -1.10%
2025-01-21 0 0.455 0.455 0.460 0.450 0.460 212,000 96,405 0.4547 0.455 0.455 0.460 0.450 0.460 212,000 0.4547 -3.19%
2025-01-20 0 0.470 0.460 0.470 0.455 0.470 55,000 25,060 0.4556 0.470 0.460 0.470 0.455 0.470 55,000 0.4556 0.00%
2025-01-17 0 0.470 0.465 0.470 0.450 0.470 481,000 221,600 0.4607 0.470 0.465 0.470 0.450 0.470 481,000 0.4607 0.00%
2025-01-16 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-01-15 0 0.470 0.450 0.470 0.440 0.480 238,000 110,470 0.4642 0.470 0.450 0.470 0.440 0.480 238,000 0.4642 4.44%
2025-01-14 0 0.450 0.445 0.450 0.445 0.450 4,000 1,790 0.4475 0.450 0.445 0.450 0.445 0.450 4,000 0.4475 0.00%
2025-01-13 0 0.450 0.450 0.460 0.445 0.485 290,000 132,365 0.4564 0.450 0.450 0.460 0.445 0.485 290,000 0.4564 3.45%
2025-01-10 0 0.435 0.430 0.435 0.435 0.450 378,001 166,047 0.4393 0.435 0.430 0.435 0.435 0.450 378,001 0.4393 -3.33%
2025-01-09 0 0.450 0.445 0.450 0.445 0.450 17,000 7,620 0.4482 0.450 0.445 0.450 0.445 0.450 17,000 0.4482 0.00%
2025-01-08 0 0.450 0.445 0.450 0.450 0.460 43,000 19,550 0.4547 0.450 0.445 0.450 0.450 0.460 43,000 0.4547 -2.17%
2025-01-07 0 0.460 0.450 0.455 0.450 0.465 190,000 85,555 0.4503 0.460 0.450 0.455 0.450 0.465 190,000 0.4503 -1.08%
2025-01-06 0 0.465 0.455 0.465 0.455 0.465 42,001 19,360 0.4609 0.465 0.455 0.465 0.455 0.465 42,001 0.4609 -2.11%
2025-01-03 0 0.475 0.460 0.475 0.450 0.475 349,043 161,604 0.4630 0.475 0.460 0.475 0.450 0.475 349,043 0.4630 1.06%
2025-01-02 0 0.470 0.465 0.470 0.455 0.470 135,000 61,900 0.4585 0.470 0.465 0.470 0.455 0.470 135,000 0.4585 0.00%
2024-12-31 0 0.470 0.455 0.470 0.455 0.470 6,000 2,775 0.4625 0.470 0.455 0.470 0.455 0.470 6,000 0.4625 0.00%
2024-12-30 0 0.470 0.460 0.470 0.450 0.470 333,000 151,240 0.4542 0.470 0.460 0.470 0.450 0.470 333,000 0.4542 2.17%
2024-12-27 0 0.460 0.460 0.465 0.455 0.470 131,000 60,190 0.4595 0.460 0.460 0.465 0.455 0.470 131,000 0.4595 -2.13%
2024-12-24 0 0.470 0.460 0.470 0.460 0.470 51,000 23,760 0.4659 0.470 0.460 0.470 0.460 0.470 51,000 0.4659 0.00%
2024-12-23 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2024-12-20 0 0.470 0.460 0.470 0.460 0.470 211,199 97,883 0.4635 0.470 0.460 0.470 0.460 0.470 211,199 0.4635 2.17%
2024-12-19 0 0.460 0.460 0.470 0.460 0.470 173,000 80,420 0.4649 0.460 0.460 0.470 0.460 0.470 173,000 0.4649 -2.13%
2024-12-18 0 0.470 0.470 0.480 0.470 0.485 114,000 55,130 0.4836 0.470 0.470 0.480 0.470 0.485 114,000 0.4836 -3.09%
2024-12-17 0 0.485 0.470 0.485 0.470 0.485 111,000 52,195 0.4702 0.485 0.470 0.485 0.470 0.485 111,000 0.4702 3.19%
2024-12-16 0 0.470 0.470 0.480 0.470 0.480 220,000 104,220 0.4737 0.470 0.470 0.480 0.470 0.480 220,000 0.4737 -2.08%
2024-12-13 0 0.480 0.475 0.480 0.475 0.485 296,000 142,220 0.4805 0.480 0.475 0.480 0.475 0.485 296,000 0.4805 -1.03%
2024-12-12 0 0.485 0.485 0.490 0.480 0.490 10,000 4,810 0.4810 0.485 0.485 0.490 0.480 0.490 10,000 0.4810 -2.02%
2024-12-11 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2024-12-10 0 0.495 0.480 0.495 0.475 0.495 107,000 51,365 0.4800 0.495 0.480 0.495 0.475 0.495 107,000 0.4800 1.02%
2024-12-09 0 0.490 0.480 0.490 0.460 0.490 560,001 262,010 0.4679 0.490 0.480 0.490 0.460 0.490 560,001 0.4679 -2.00%
2024-12-06 0 0.500 0.480 0.500 0.475 0.500 103,000 50,435 0.4897 0.500 0.480 0.500 0.475 0.500 103,000 0.4897 2.04%
2024-12-05 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-12-04 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-12-03 0 0.490 0.480 0.490 0.475 0.490 721,383 346,243 0.4800 0.490 0.480 0.490 0.475 0.490 721,383 0.4800 -2.00%
2024-12-02 0 0.500 0.480 0.500 0.480 0.500 57,000 27,880 0.4891 0.500 0.480 0.500 0.480 0.500 57,000 0.4891 0.00%
2024-11-29 0 0.500 0.490 0.500 0.450 0.500 898,000 424,740 0.4730 0.500 0.490 0.500 0.450 0.500 898,000 0.4730 0.00%
2024-11-28 0 0.500 0.495 0.500 0.490 0.500 31,000 15,200 0.4903 0.500 0.495 0.500 0.490 0.500 31,000 0.4903 0.00%
2024-11-27 0 0.500 0.490 0.500 0.490 0.500 50,000 24,890 0.4978 0.500 0.490 0.500 0.490 0.500 50,000 0.4978 0.00%
2024-11-26 0 0.500 0.490 0.500 0.490 0.500 70,000 34,745 0.4964 0.500 0.490 0.500 0.490 0.500 70,000 0.4964 0.00%
2024-11-25 0 0.500 0.485 0.500 0.490 0.500 659,000 324,985 0.4931 0.500 0.485 0.500 0.490 0.500 659,000 0.4931 -1.96%
2024-11-22 0 0.510 0.500 0.510 0.500 0.510 79,000 39,510 0.5001 0.510 0.500 0.510 0.500 0.510 79,000 0.5001 0.00%
2024-11-21 0 0.510 0.500 0.510 0.500 0.510 6,184 3,113 0.5034 0.510 0.500 0.510 0.500 0.510 6,184 0.5034 0.00%
2024-11-20 0 0.510 0.500 0.510 0.495 0.510 122,000 61,965 0.5079 0.510 0.500 0.510 0.495 0.510 122,000 0.5079 0.00%
2024-11-19 0 0.510 0.500 0.510 0.500 0.510 126,000 63,210 0.5017 0.510 0.500 0.510 0.500 0.510 126,000 0.5017 -1.92%
2024-11-18 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-11-15 0 0.520 0.510 0.520 0.500 0.530 174,000 87,660 0.5038 0.520 0.510 0.520 0.500 0.530 174,000 0.5038 0.00%
2024-11-14 0 0.520 0.500 0.520 0.500 0.520 155,000 78,230 0.5047 0.520 0.500 0.520 0.500 0.520 155,000 0.5047 -1.89%
2024-11-13 0 0.530 0.510 0.530 0.510 0.530 17,000 8,930 0.5253 0.530 0.510 0.530 0.510 0.530 17,000 0.5253 0.00%
2024-11-12 0 0.530 0.510 0.530 0.510 0.530 168,000 86,270 0.5135 0.530 0.510 0.530 0.510 0.530 168,000 0.5135 -1.85%
2024-11-11 0 0.540 0.510 0.530 0.520 0.540 61,000 31,810 0.5215 0.540 0.510 0.530 0.520 0.540 61,000 0.5215 0.00%
2024-11-08 0 0.540 0.530 0.540 0.520 0.540 14,000 7,300 0.5214 0.540 0.530 0.540 0.520 0.540 14,000 0.5214 0.00%
2024-11-07 0 0.540 0.520 0.540 0.520 0.540 141,000 74,660 0.5295 0.540 0.520 0.540 0.520 0.540 141,000 0.5295 1.89%
2024-11-06 0 0.530 0.530 0.540 0.530 0.540 234,000 124,240 0.5309 0.530 0.530 0.540 0.530 0.540 234,000 0.5309 -1.85%
2024-11-05 0 0.540 0.530 0.540 0.530 0.540 36,759 19,569 0.5324 0.540 0.530 0.540 0.530 0.540 36,759 0.5324 0.00%
2024-11-04 0 0.540 0.530 0.540 0.530 0.540 15,000 8,000 0.5333 0.540 0.530 0.540 0.530 0.540 15,000 0.5333 0.00%
2024-11-01 0 0.540 0.530 0.540 0.530 0.540 36,000 19,100 0.5306 0.540 0.530 0.540 0.530 0.540 36,000 0.5306 0.00%
2024-10-31 0 0.540 0.530 0.540 0.520 0.540 246,000 130,720 0.5314 0.540 0.530 0.540 0.520 0.540 246,000 0.5314 0.00%
2024-10-30 0 0.540 0.530 0.540 0.530 0.550 252,902 136,280 0.5389 0.540 0.530 0.540 0.530 0.550 252,902 0.5389 0.00%
2024-10-29 0 0.540 0.540 0.560 0.540 0.560 35,000 19,240 0.5497 0.540 0.540 0.560 0.540 0.560 35,000 0.5497 -3.57%
2024-10-28 0 0.560 0.530 0.560 0.530 0.570 338,000 185,970 0.5502 0.560 0.530 0.560 0.530 0.570 338,000 0.5502 1.82%
2024-10-25 0 0.550 0.530 0.550 0.530 0.550 328,000 178,190 0.5433 0.550 0.530 0.550 0.530 0.550 328,000 0.5433 1.85%
2024-10-24 0 0.540 0.530 0.540 0.530 0.560 57,000 30,840 0.5411 0.540 0.530 0.540 0.530 0.560 57,000 0.5411 -3.57%
2024-10-23 0 0.560 0.540 0.560 0.540 0.590 1,279,164 726,993 0.5683 0.560 0.540 0.560 0.540 0.590 1,279,164 0.5683 1.82%
2024-10-22 0 0.550 0.540 0.550 0.530 0.560 754,000 412,690 0.5473 0.550 0.540 0.550 0.530 0.560 754,000 0.5473 3.77%
2024-10-21 0 0.530 0.510 0.530 0.510 0.530 234,000 121,110 0.5176 0.530 0.510 0.530 0.510 0.530 234,000 0.5176 0.00%
2024-10-18 0 0.530 0.520 0.530 0.510 0.530 406,000 211,060 0.5199 0.530 0.520 0.530 0.510 0.530 406,000 0.5199 1.92%
2024-10-17 0 0.520 0.510 0.520 0.510 0.520 202,000 104,550 0.5176 0.520 0.510 0.520 0.510 0.520 202,000 0.5176 0.00%
2024-10-16 0 0.520 0.510 0.520 0.500 0.520 316,000 161,480 0.5110 0.520 0.510 0.520 0.500 0.520 316,000 0.5110 0.00%
2024-10-15 0 0.520 0.510 0.520 0.500 0.530 872,000 449,300 0.5153 0.520 0.510 0.520 0.500 0.530 872,000 0.5153 -1.89%
2024-10-14 0 0.530 0.520 0.530 0.520 0.530 581,000 307,500 0.5293 0.530 0.520 0.530 0.520 0.530 581,000 0.5293 -1.85%
2024-10-10 0 0.540 0.530 0.540 0.530 0.540 592,000 316,910 0.5353 0.540 0.530 0.540 0.530 0.540 592,000 0.5353 1.89%
2024-10-09 0 0.530 0.520 0.530 0.520 0.530 217,000 114,010 0.5254 0.530 0.520 0.530 0.520 0.530 217,000 0.5254 -1.85%
2024-10-08 0 0.540 0.520 0.540 0.530 0.570 2,764,000 1,494,680 0.5408 0.540 0.520 0.540 0.530 0.570 2,764,000 0.5408 -5.26%
2024-10-07 0 0.570 0.560 0.570 0.540 0.580 1,866,154 1,045,664 0.5603 0.570 0.560 0.570 0.540 0.580 1,866,154 0.5603 3.64%
2024-10-04 0 0.550 0.540 0.550 0.530 0.560 2,348,000 1,288,420 0.5487 0.550 0.540 0.550 0.530 0.560 2,348,000 0.5487 0.00%
2024-10-03 0 0.550 0.540 0.550 0.540 0.550 1,615,727 886,929 0.5489 0.550 0.540 0.550 0.540 0.550 1,615,727 0.5489 0.00%
2024-10-02 0 0.550 0.540 0.550 0.530 0.570 2,891,011 1,571,495 0.5436 0.550 0.540 0.550 0.530 0.570 2,891,011 0.5436 1.85%
2024-09-30 0 0.540 0.530 0.540 0.530 0.590 822,000 450,920 0.5486 0.540 0.530 0.540 0.530 0.590 822,000 0.5486 0.00%
2024-09-27 0 0.540 0.530 0.540 0.530 0.550 636,000 342,840 0.5391 0.540 0.530 0.540 0.530 0.550 636,000 0.5391 -1.82%
2024-09-26 0 0.550 0.540 0.550 0.520 0.550 530,000 281,270 0.5307 0.550 0.540 0.550 0.520 0.550 530,000 0.5307 3.77%
2024-09-25 0 0.530 0.530 0.550 0.530 0.550 989,000 537,040 0.5430 0.530 0.530 0.550 0.530 0.550 989,000 0.5430 -1.85%
2024-09-24 0 0.540 0.520 0.540 0.520 0.550 909,000 483,820 0.5323 0.540 0.520 0.540 0.520 0.550 909,000 0.5323 1.89%
2024-09-23 0 0.530 0.520 0.530 0.530 0.530 213,177 113,033 0.5302 0.530 0.520 0.530 0.530 0.530 213,177 0.5302 0.00%
2024-09-20 0 0.530 0.520 0.530 0.520 0.530 464,000 243,390 0.5245 0.530 0.520 0.530 0.520 0.530 464,000 0.5245 -1.85%
2024-09-19 0 0.540 0.540 0.550 0.520 0.550 1,862,000 1,006,060 0.5403 0.540 0.540 0.550 0.520 0.550 1,862,000 0.5403 5.88%
2024-09-17 0 0.510 0.495 0.510 0.490 0.510 56,000 28,090 0.5016 0.510 0.495 0.510 0.490 0.510 56,000 0.5016 0.00%
2024-09-16 0 0.510 0.500 0.510 0.485 0.510 220,000 109,970 0.4999 0.510 0.500 0.510 0.485 0.510 220,000 0.4999 3.03%
2024-09-13 0 0.495 0.490 0.495 0.460 0.510 826,000 398,540 0.4825 0.495 0.490 0.495 0.460 0.510 826,000 0.4825 -2.94%
2024-09-12 0 0.510 0.500 0.510 0.500 0.510 135,000 68,020 0.5039 0.510 0.500 0.510 0.500 0.510 135,000 0.5039 0.00%
2024-09-11 0 0.510 0.490 0.510 0.490 0.510 201,000 100,565 0.5003 0.510 0.490 0.510 0.490 0.510 201,000 0.5003 2.00%
2024-09-10 0 0.500 0.500 0.520 0.500 0.510 396,000 200,980 0.5075 0.500 0.500 0.520 0.500 0.510 396,000 0.5075 -5.66%
2024-09-09 0 0.530 0.510 0.530 0.510 0.540 476,000 246,590 0.5180 0.530 0.510 0.530 0.510 0.540 476,000 0.5180 3.92%
2024-09-05 0 0.510 0.500 0.510 0.480 0.510 491,000 245,265 0.4995 0.510 0.500 0.510 0.480 0.510 491,000 0.4995 4.08%
2024-09-04 0 0.490 0.480 0.490 0.470 0.490 388,000 186,815 0.4815 0.490 0.480 0.490 0.470 0.490 388,000 0.4815 0.00%
2024-09-03 0 0.490 0.485 0.490 0.475 0.490 553,958 268,254 0.4842 0.490 0.485 0.490 0.475 0.490 553,958 0.4842 1.03%
2024-09-02 0 0.485 0.470 0.485 0.460 0.495 1,019,000 488,230 0.4791 0.485 0.470 0.485 0.460 0.495 1,019,000 0.4791 5.43%
2024-08-30 0 0.460 0.450 0.460 0.440 0.460 838,000 378,535 0.4517 0.460 0.450 0.460 0.440 0.460 838,000 0.4517 1.10%
2024-08-29 0 0.455 0.450 0.455 0.445 0.455 181,000 81,540 0.4505 0.455 0.450 0.455 0.445 0.455 181,000 0.4505 -1.09%
2024-08-28 0 0.460 0.445 0.460 0.445 0.460 16,000 7,135 0.4459 0.460 0.445 0.460 0.445 0.460 16,000 0.4459 0.00%
2024-08-27 0 0.460 0.445 0.460 0.445 0.460 121,000 54,330 0.4490 0.460 0.445 0.460 0.445 0.460 121,000 0.4490 0.00%
2024-08-26 0 0.460 0.450 0.460 0.450 0.460 162,000 74,425 0.4594 0.460 0.450 0.460 0.450 0.460 162,000 0.4594 0.00%
2024-08-23 0 0.460 0.455 0.460 0.440 0.460 629,000 283,100 0.4501 0.460 0.455 0.460 0.440 0.460 629,000 0.4501 0.00%
2024-08-22 0 0.460 0.440 0.460 0.440 0.460 73,000 32,620 0.4468 0.460 0.440 0.460 0.440 0.460 73,000 0.4468 1.10%
2024-08-21 0 0.455 0.450 0.455 0.440 0.460 561,204 251,538 0.4482 0.455 0.450 0.455 0.440 0.460 561,204 0.4482 -2.15%
2024-08-20 0 0.465 0.455 0.465 0.455 0.465 56,000 25,735 0.4596 0.465 0.455 0.465 0.455 0.465 56,000 0.4596 0.00%
2024-08-19 0 0.465 0.455 0.465 0.455 0.465 73,000 33,555 0.4597 0.465 0.455 0.465 0.455 0.465 73,000 0.4597 1.09%
2024-08-16 0 0.460 0.455 0.460 0.455 0.465 202,000 92,565 0.4582 0.460 0.455 0.460 0.455 0.465 202,000 0.4582 -2.13%
2024-08-15 0 0.470 0.455 0.470 0.455 0.470 421,000 194,145 0.4612 0.470 0.455 0.470 0.455 0.470 421,000 0.4612 -1.05%
2024-08-14 0 0.475 0.460 0.475 0.460 0.475 174,000 80,060 0.4601 0.475 0.460 0.475 0.460 0.475 174,000 0.4601 -1.04%
2024-08-13 0 0.480 0.460 0.480 0.455 0.480 72,000 33,490 0.4651 0.480 0.460 0.480 0.455 0.480 72,000 0.4651 -1.03%
2024-08-12 0 0.485 0.455 0.485 0.450 0.485 354,000 163,975 0.4632 0.485 0.455 0.485 0.450 0.485 354,000 0.4632 3.19%
2024-08-09 0 0.470 0.465 0.470 0.450 0.470 154,000 71,190 0.4623 0.470 0.465 0.470 0.450 0.470 154,000 0.4623 -1.05%
2024-08-08 0 0.475 0.460 0.475 0.455 0.475 248,000 113,525 0.4578 0.475 0.460 0.475 0.455 0.475 248,000 0.4578 -3.06%
2024-08-07 0 0.490 0.465 0.490 0.465 0.490 2,000 955 0.4775 0.490 0.465 0.490 0.465 0.490 2,000 0.4775 5.38%
2024-08-06 0 0.465 0.450 0.465 0.450 0.465 145,000 65,845 0.4541 0.465 0.450 0.465 0.450 0.465 145,000 0.4541 0.00%
2024-08-05 0 0.465 0.455 0.465 0.450 0.465 906,000 414,860 0.4579 0.465 0.455 0.465 0.450 0.465 906,000 0.4579 1.09%
2024-08-02 0 0.460 0.460 0.470 0.460 0.500 628,000 295,985 0.4713 0.460 0.460 0.470 0.460 0.500 628,000 0.4713 -8.00%
2024-08-01 0 0.500 0.480 0.500 0.475 0.500 256,000 126,660 0.4948 0.500 0.480 0.500 0.475 0.500 256,000 0.4948 1.01%
2024-07-31 0 0.495 0.480 0.495 0.460 0.495 159,000 75,050 0.4720 0.495 0.480 0.495 0.460 0.495 159,000 0.4720 3.13%
2024-07-30 0 0.480 0.470 0.480 0.465 0.480 8,000 3,770 0.4713 0.480 0.470 0.480 0.465 0.480 8,000 0.4713 0.00%
2024-07-29 0 0.480 0.470 0.480 0.465 0.480 84,000 39,895 0.4749 0.480 0.470 0.480 0.465 0.480 84,000 0.4749 0.00%
2024-07-26 0 0.480 0.470 0.480 0.465 0.480 28,000 13,405 0.4788 0.480 0.470 0.480 0.465 0.480 28,000 0.4788 -1.03%
2024-07-25 0 0.485 0.465 0.485 0.465 0.485 129,000 60,655 0.4702 0.485 0.465 0.485 0.465 0.485 129,000 0.4702 1.04%
2024-07-24 0 0.480 0.470 0.480 0.465 0.485 105,000 49,095 0.4676 0.480 0.470 0.480 0.465 0.485 105,000 0.4676 -1.03%
2024-07-23 0 0.485 0.470 0.485 0.470 0.490 16,000 7,595 0.4747 0.485 0.470 0.485 0.470 0.490 16,000 0.4747 -2.02%
2024-07-22 0 0.495 0.475 0.495 0.470 0.495 38,189 18,133 0.4748 0.495 0.475 0.495 0.470 0.495 38,189 0.4748 0.00%
2024-07-19 0 0.495 0.470 0.495 0.450 0.495 311,000 145,275 0.4671 0.495 0.470 0.495 0.450 0.495 311,000 0.4671 0.00%
2024-07-18 0 0.495 0.485 0.495 0.490 0.495 187,000 92,555 0.4949 0.495 0.485 0.495 0.490 0.495 187,000 0.4949 -1.00%
2024-07-17 0 0.500 0.485 0.500 0.480 0.500 169,000 84,115 0.4977 0.500 0.485 0.500 0.480 0.500 169,000 0.4977 0.00%
2024-07-16 0 0.500 0.490 0.500 0.480 0.500 157,000 76,490 0.4872 0.500 0.490 0.500 0.480 0.500 157,000 0.4872 0.00%
2024-07-15 0 0.500 0.490 0.500 0.485 0.500 65,001 32,105 0.4939 0.500 0.490 0.500 0.485 0.500 65,001 0.4939 1.01%
2024-07-12 0 0.495 0.485 0.495 0.480 0.495 164,000 79,300 0.4835 0.495 0.485 0.495 0.480 0.495 164,000 0.4835 3.13%
2024-07-11 0 0.480 0.475 0.480 0.480 0.485 66,000 31,960 0.4842 0.480 0.475 0.480 0.480 0.485 66,000 0.4842 0.00%
2024-07-10 0 0.480 0.465 0.480 0.470 0.480 4,000 1,910 0.4775 0.480 0.465 0.480 0.470 0.480 4,000 0.4775 -2.04%
2024-07-09 0 0.490 0.470 0.490 0.455 0.490 356,001 165,380 0.4645 0.490 0.470 0.490 0.455 0.490 356,001 0.4645 0.00%
2024-07-08 0 0.490 0.480 0.490 0.480 0.490 102,000 49,220 0.4825 0.490 0.480 0.490 0.480 0.490 102,000 0.4825 -2.00%
2024-07-05 0 0.500 0.490 0.500 0.485 0.500 100,000 49,265 0.4927 0.500 0.490 0.500 0.485 0.500 100,000 0.4927 0.00%
2024-07-04 0 0.500 0.490 0.500 0.495 0.500 39,000 19,420 0.4979 0.500 0.490 0.500 0.495 0.500 39,000 0.4979 0.00%
2024-07-03 0 0.500 0.495 0.500 0.490 0.500 632,000 315,985 0.5000 0.500 0.495 0.500 0.490 0.500 632,000 0.5000 -1.96%
2024-07-02 0 0.510 0.485 0.510 0.490 0.510 419,000 205,765 0.4911 0.510 0.485 0.510 0.490 0.510 419,000 0.4911 0.00%
2024-06-28 0 0.510 0.490 0.510 0.485 0.510 52,000 25,755 0.4953 0.510 0.490 0.510 0.485 0.510 52,000 0.4953 0.00%
2024-06-27 0 0.510 0.490 0.510 0.485 0.510 9,000 4,495 0.4994 0.510 0.490 0.510 0.485 0.510 9,000 0.4994 2.00%
2024-06-26 0 0.500 0.495 0.500 0.485 0.510 24,000 11,825 0.4927 0.500 0.495 0.500 0.485 0.510 24,000 0.4927 -1.96%
2024-06-25 0 0.510 0.490 0.510 0.490 0.510 111,854 54,870 0.4906 0.510 0.490 0.510 0.490 0.510 111,854 0.4906 0.00%
2024-06-24 0 0.510 0.490 0.510 0.490 0.510 98,184 48,933 0.4984 0.510 0.490 0.510 0.490 0.510 98,184 0.4984 0.00%
2024-06-21 0 0.510 0.500 0.510 0.490 0.510 213,500 105,662 0.4949 0.510 0.500 0.510 0.490 0.510 213,500 0.4949 0.00%
2024-06-20 0 0.510 0.500 0.520 0.500 0.510 113,000 57,610 0.5098 0.510 0.500 0.520 0.500 0.510 113,000 0.5098 -1.92%
2024-06-19 0 0.520 0.500 0.520 0.500 0.520 409,500 206,380 0.5040 0.520 0.500 0.520 0.500 0.520 409,500 0.5040 0.00%
2024-06-18 0 0.520 0.500 0.520 0.500 0.530 34,000 17,050 0.5015 0.520 0.500 0.520 0.500 0.530 34,000 0.5015 -1.89%
2024-06-17 0 0.530 0.510 0.530 0.510 0.530 55,000 28,430 0.5169 0.530 0.510 0.530 0.510 0.530 55,000 0.5169 1.92%
2024-06-14 0 0.520 0.495 0.520 0.500 0.520 339,000 169,840 0.5010 0.520 0.495 0.520 0.500 0.520 339,000 0.5010 0.00%
2024-06-13 0 0.520 0.510 0.520 0.500 0.520 458,000 233,570 0.5100 0.520 0.510 0.520 0.500 0.520 458,000 0.5100 -3.70%
2024-06-12 0 0.540 0.530 0.540 0.510 0.540 119,000 61,470 0.5166 0.540 0.530 0.540 0.510 0.540 119,000 0.5166 -1.82%
2024-06-11 0 0.550 0.520 0.550 0.530 0.550 121,000 64,810 0.5356 0.550 0.520 0.550 0.530 0.550 121,000 0.5356 -1.79%
2024-06-07 0 0.560 0.540 0.560 0.540 0.560 31,000 17,110 0.5519 0.560 0.540 0.560 0.540 0.560 31,000 0.5519 0.00%
2024-06-06 0 0.560 0.550 0.560 0.500 0.580 1,151,000 621,270 0.5398 0.560 0.550 0.560 0.500 0.580 1,151,000 0.5398 -5.08%
2024-06-05 0 0.590 0.570 0.590 0.590 0.590 1,000 590 0.5900 0.590 0.570 0.590 0.590 0.590 1,000 0.5900 1.72%
2024-06-04 0 0.580 0.570 0.580 0.570 0.580 35,000 20,080 0.5737 0.580 0.570 0.580 0.570 0.580 35,000 0.5737 -1.69%
2024-06-03 0 0.590 0.570 0.590 0.570 0.590 146,600 84,723 0.5779 0.590 0.570 0.590 0.570 0.590 146,600 0.5779 -4.84%
2024-05-31 0 0.620 0.600 0.610 0.570 0.620 257,000 151,770 0.5905 0.620 0.600 0.610 0.570 0.620 257,000 0.5905 6.90%
2024-05-30 0 0.580 0.570 0.580 0.550 0.580 300,667 169,793 0.5647 0.580 0.570 0.580 0.550 0.580 300,667 0.5647 -3.33%
2024-05-29 0 0.600 0.580 0.600 0.580 0.600 245,001 143,940 0.5875 0.600 0.580 0.600 0.580 0.600 245,001 0.5875 0.00%
2024-05-28 0 0.600 0.590 0.600 0.560 0.630 841,000 496,230 0.5900 0.600 0.590 0.600 0.560 0.630 841,000 0.5900 0.00%
2024-05-27 0 0.600 0.570 0.600 0.530 0.660 1,267,000 710,040 0.5604 0.600 0.570 0.600 0.530 0.660 1,267,000 0.5604 -4.76%
2024-05-24 0 0.630 0.620 0.630 0.630 0.640 241,000 153,160 0.6355 0.630 0.620 0.630 0.630 0.640 241,000 0.6355 -4.55%
2024-05-23 0 0.660 0.650 0.660 0.640 0.660 217,647 139,907 0.6428 0.660 0.650 0.660 0.640 0.660 217,647 0.6428 1.54%
2024-05-22 0 0.650 0.640 0.650 0.630 0.670 275,000 178,770 0.6501 0.650 0.640 0.650 0.630 0.670 275,000 0.6501 -2.99%
2024-05-21 0 0.670 0.650 0.670 0.660 0.670 65,000 42,910 0.6602 0.670 0.650 0.670 0.660 0.670 65,000 0.6602 0.00%
2024-05-20 0 0.670 0.660 0.670 0.660 0.670 262,000 173,300 0.6615 0.670 0.660 0.670 0.660 0.670 262,000 0.6615 0.00%
2024-05-17 0 0.670 0.660 0.670 0.640 0.670 442,000 288,970 0.6538 0.670 0.660 0.670 0.640 0.670 442,000 0.6538 -1.47%
2024-05-16 0 0.680 0.660 0.680 0.650 0.680 381,000 252,640 0.6631 0.680 0.660 0.680 0.650 0.680 381,000 0.6631 0.00%
2024-05-14 0 0.680 0.670 0.680 0.650 0.690 183,000 121,900 0.6661 0.680 0.670 0.680 0.650 0.690 183,000 0.6661 -1.45%
2024-05-13 0 0.690 0.670 0.690 0.660 0.720 342,000 230,120 0.6729 0.690 0.670 0.690 0.660 0.720 342,000 0.6729 0.00%
2024-05-10 0 0.690 0.670 0.690 0.680 0.700 1,717,000 1,186,630 0.6911 0.690 0.670 0.690 0.680 0.700 1,717,000 0.6911 2.99%
2024-05-09 0 0.670 0.670 0.690 0.650 0.680 488,000 328,530 0.6732 0.670 0.670 0.690 0.650 0.680 488,000 0.6732 -1.47%
2024-05-08 0 0.680 0.660 0.690 0.640 0.680 1,641,000 1,087,630 0.6628 0.680 0.660 0.690 0.640 0.680 1,641,000 0.6628 1.49%
2024-05-07 0 0.670 0.660 0.680 0.600 0.690 2,858,000 1,831,980 0.6410 0.670 0.660 0.680 0.600 0.690 2,858,000 0.6410 11.67%
2024-05-06 0 0.600 0.600 0.610 0.560 0.610 1,076,000 643,680 0.5982 0.600 0.600 0.610 0.560 0.610 1,076,000 0.5982 1.69%
2024-05-03 0 0.590 0.570 0.590 0.550 0.600 2,373,400 1,363,758 0.5746 0.590 0.570 0.590 0.550 0.600 2,373,400 0.5746 7.27%
2024-05-02 0 0.550 0.540 0.550 0.470 0.580 2,505,000 1,326,155 0.5294 0.550 0.540 0.550 0.470 0.580 2,505,000 0.5294 12.24%
2024-04-30 0 0.490 0.490 0.495 0.475 0.495 259,000 126,485 0.4884 0.490 0.490 0.495 0.475 0.495 259,000 0.4884 2.08%
2024-04-29 0 0.480 0.470 0.480 0.460 0.495 243,000 117,610 0.4840 0.480 0.470 0.480 0.460 0.495 243,000 0.4840 4.35%
2024-04-26 0 0.460 0.455 0.460 0.450 0.460 282,000 127,770 0.4531 0.460 0.455 0.460 0.450 0.460 282,000 0.4531 1.10%
2024-04-25 0 0.455 0.440 0.460 0.440 0.455 175,000 77,690 0.4439 0.455 0.440 0.460 0.440 0.455 175,000 0.4439 3.41%
2024-04-24 0 0.440 0.430 0.440 0.430 0.440 530,633 230,084 0.4336 0.440 0.430 0.440 0.430 0.440 530,633 0.4336 2.33%
2024-04-23 0 0.430 0.425 0.430 0.420 0.430 540,559 230,257 0.4260 0.430 0.425 0.430 0.420 0.430 540,559 0.4260 0.00%
2024-04-22 0 0.430 0.420 0.435 0.420 0.460 836,000 362,875 0.4341 0.430 0.420 0.435 0.420 0.460 836,000 0.4341 2.38%
2024-04-19 0 0.420 0.410 0.420 0.410 0.420 499,000 208,460 0.4178 0.420 0.410 0.420 0.410 0.420 499,000 0.4178 -3.45%
2024-04-18 0 0.435 0.430 0.435 0.415 0.435 100,001 42,960 0.4296 0.435 0.430 0.435 0.415 0.435 100,001 0.4296 1.16%
2024-04-17 0 0.430 0.420 0.430 0.420 0.435 138,000 58,475 0.4237 0.430 0.420 0.430 0.420 0.435 138,000 0.4237 1.18%
2024-04-16 0 0.425 0.420 0.425 0.420 0.425 516,000 217,930 0.4223 0.425 0.420 0.425 0.420 0.425 516,000 0.4223 -2.30%
2024-04-15 0 0.435 0.425 0.435 0.420 0.435 205,000 87,385 0.4263 0.435 0.425 0.435 0.420 0.435 205,000 0.4263 -3.33%
2024-04-12 0 0.450 0.440 0.450 0.430 0.450 439,000 189,390 0.4314 0.450 0.440 0.450 0.430 0.450 439,000 0.4314 -2.17%
2024-04-11 0 0.460 0.440 0.445 0.445 0.460 109,000 49,450 0.4537 0.460 0.440 0.445 0.445 0.460 109,000 0.4537 -1.08%
2024-04-10 0 0.465 0.440 0.465 0.440 0.470 278,483 123,377 0.4430 0.465 0.440 0.465 0.440 0.470 278,483 0.4430 6.90%
2024-04-09 0 0.435 0.430 0.435 0.420 0.440 919,438 392,387 0.4268 0.435 0.430 0.435 0.420 0.440 919,438 0.4268 -1.14%
2024-04-08 0 0.440 0.425 0.440 0.425 0.445 931,001 403,920 0.4339 0.440 0.425 0.440 0.425 0.445 931,001 0.4339 1.15%
2024-04-05 0 0.435 0.430 0.435 0.420 0.480 1,347,000 596,595 0.4429 0.435 0.430 0.435 0.420 0.480 1,347,000 0.4429 3.57%
2024-04-03 0 0.420 0.415 0.420 0.405 0.430 816,000 342,385 0.4196 0.420 0.415 0.420 0.405 0.430 816,000 0.4196 -1.18%
2024-04-02 0 0.425 0.425 0.450 0.415 0.460 1,227,000 525,405 0.4282 0.425 0.425 0.450 0.415 0.460 1,227,000 0.4282 -9.57%
2024-03-28 0 0.470 0.460 0.470 0.420 0.470 506,000 225,650 0.4459 0.470 0.460 0.470 0.420 0.470 506,000 0.4459 4.44%
2024-03-27 0 0.450 0.445 0.450 0.420 0.450 431,000 185,510 0.4304 0.450 0.445 0.450 0.420 0.450 431,000 0.4304 0.00%
2024-03-26 0 0.450 0.435 0.450 0.420 0.470 1,172,000 518,920 0.4428 0.450 0.435 0.450 0.420 0.470 1,172,000 0.4428 -6.25%
2024-03-25 0 0.480 0.475 0.480 0.460 0.495 343,000 165,325 0.4820 0.480 0.475 0.480 0.460 0.495 343,000 0.4820 -4.00%
2024-03-22 0 0.500 0.495 0.500 0.480 0.500 743,000 360,490 0.4852 0.500 0.495 0.500 0.480 0.500 743,000 0.4852 0.00%
2024-03-21 0 0.500 0.490 0.500 0.490 0.510 338,174 168,992 0.4997 0.500 0.490 0.500 0.490 0.510 338,174 0.4997 -1.96%
2024-03-20 0 0.510 0.500 0.510 0.490 0.520 669,300 334,822 0.5003 0.510 0.500 0.510 0.490 0.520 669,300 0.5003 2.00%
2024-03-19 0 0.500 0.500 0.530 0.500 0.530 533,000 273,060 0.5123 0.500 0.500 0.530 0.500 0.530 533,000 0.5123 -5.66%
2024-03-18 0 0.530 0.510 0.530 0.510 0.530 664,000 343,440 0.5172 0.530 0.510 0.530 0.510 0.530 664,000 0.5172 -1.85%
2024-03-15 0 0.540 0.530 0.540 0.520 0.540 118,000 61,730 0.5231 0.540 0.530 0.540 0.520 0.540 118,000 0.5231 0.00%
2024-03-14 0 0.540 0.530 0.540 0.530 0.540 107,000 57,600 0.5383 0.540 0.530 0.540 0.530 0.540 107,000 0.5383 -1.82%
2024-03-13 0 0.550 0.520 0.550 0.530 0.550 248,619 133,515 0.5370 0.550 0.520 0.550 0.530 0.550 248,619 0.5370 0.00%
2024-03-12 0 0.550 0.530 0.550 0.530 0.550 206,000 112,450 0.5459 0.550 0.530 0.550 0.530 0.550 206,000 0.5459 1.85%
2024-03-11 0 0.540 0.510 0.540 0.510 0.540 191,000 99,310 0.5199 0.540 0.510 0.540 0.510 0.540 191,000 0.5199 0.00%
2024-03-08 0 0.540 0.520 0.550 0.510 0.550 204,000 110,530 0.5418 0.540 0.520 0.550 0.510 0.550 204,000 0.5418 3.85%
2024-03-07 0 0.520 0.520 0.540 0.500 0.550 260,550 135,192 0.5189 0.520 0.520 0.540 0.500 0.550 260,550 0.5189 0.00%
2024-03-06 0 0.520 0.510 0.520 0.520 0.530 631,825 329,188 0.5210 0.520 0.510 0.520 0.520 0.530 631,825 0.5210 -5.45%
2024-03-05 0 0.550 0.530 0.550 0.520 0.570 50,175 26,959 0.5373 0.550 0.530 0.550 0.520 0.570 50,175 0.5373 1.85%
2024-03-04 0 0.540 0.520 0.540 0.520 0.550 70,000 38,260 0.5466 0.540 0.520 0.540 0.520 0.550 70,000 0.5466 -1.82%
2024-03-01 0 0.550 0.540 0.550 0.540 0.550 125,000 67,530 0.5402 0.550 0.540 0.550 0.540 0.550 125,000 0.5402 -1.79%
2024-02-29 0 0.560 0.550 0.570 0.550 0.560 3,000 1,660 0.5533 0.560 0.550 0.570 0.550 0.560 3,000 0.5533 -1.75%
2024-02-28 0 0.570 0.550 0.570 0.550 0.580 577,620 331,222 0.5734 0.570 0.550 0.570 0.550 0.580 577,620 0.5734 -1.72%
2024-02-27 0 0.580 0.550 0.580 0.550 0.580 6,000 3,360 0.5600 0.580 0.550 0.580 0.550 0.580 6,000 0.5600 3.57%
2024-02-26 0 0.560 0.540 0.560 0.540 0.580 529,000 294,890 0.5574 0.560 0.540 0.560 0.540 0.580 529,000 0.5574 -1.75%
2024-02-23 0 0.570 0.550 0.570 0.550 0.570 140,941 78,016 0.5535 0.570 0.550 0.570 0.550 0.570 140,941 0.5535 1.79%
2024-02-22 0 0.560 0.540 0.560 0.510 0.570 1,631,000 853,160 0.5231 0.560 0.540 0.560 0.510 0.570 1,631,000 0.5231 7.69%
2024-02-21 0 0.520 0.510 0.520 0.510 0.520 1,469,000 749,590 0.5103 0.520 0.510 0.520 0.510 0.520 1,469,000 0.5103 0.00%
2024-02-20 0 0.520 0.510 0.520 0.500 0.520 1,389,000 704,570 0.5072 0.520 0.510 0.520 0.500 0.520 1,389,000 0.5072 0.00%
2024-02-19 0 0.520 0.510 0.520 0.500 0.520 755,000 387,360 0.5131 0.520 0.510 0.520 0.500 0.520 755,000 0.5131 0.00%
2024-02-16 0 0.520 0.510 0.520 0.510 0.520 759,000 388,320 0.5116 0.520 0.510 0.520 0.510 0.520 759,000 0.5116 0.00%
2024-02-15 0 0.520 0.520 0.550 0.510 0.520 488,000 252,340 0.5171 0.520 0.520 0.550 0.510 0.520 488,000 0.5171 0.00%
2024-02-14 0 0.520 0.510 0.520 0.500 0.520 54,000 27,560 0.5104 0.520 0.510 0.520 0.500 0.520 54,000 0.5104 0.00%
2024-02-09 0 0.520 0.510 0.520 0.500 0.530 656,000 332,660 0.5071 0.520 0.510 0.520 0.500 0.530 656,000 0.5071 0.00%
2024-02-08 0 0.520 0.510 0.520 0.510 0.540 714,000 371,390 0.5202 0.520 0.510 0.520 0.510 0.540 714,000 0.5202 -1.89%
2024-02-07 0 0.530 0.520 0.530 0.520 0.550 767,550 409,262 0.5332 0.530 0.520 0.530 0.520 0.550 767,550 0.5332 -3.64%
2024-02-06 0 0.550 0.540 0.550 0.540 0.550 181,000 99,540 0.5499 0.550 0.540 0.550 0.540 0.550 181,000 0.5499 -1.79%
2024-02-05 0 0.560 0.540 0.560 0.530 0.560 143,267 78,839 0.5503 0.560 0.540 0.560 0.530 0.560 143,267 0.5503 0.00%
2024-02-02 0 0.560 0.560 0.570 0.560 0.570 170,000 95,220 0.5601 0.560 0.560 0.570 0.560 0.570 170,000 0.5601 0.00%
2024-02-01 0 0.560 0.540 0.560 0.560 0.560 1,000 560 0.5600 0.560 0.540 0.560 0.560 0.560 1,000 0.5600 3.70%
2024-01-31 0 0.540 0.530 0.540 0.520 0.560 241,000 130,350 0.5409 0.540 0.530 0.540 0.520 0.560 241,000 0.5409 -6.90%
2024-01-30 0 0.580 0.560 0.580 0.560 0.580 61,000 34,770 0.5700 0.580 0.560 0.580 0.560 0.580 61,000 0.5700 -1.69%
2024-01-29 0 0.590 0.580 0.590 0.580 0.590 308,000 181,700 0.5899 0.590 0.580 0.590 0.580 0.590 308,000 0.5899 0.00%
2024-01-26 0 0.590 0.580 0.590 0.570 0.590 53,000 30,530 0.5760 0.590 0.580 0.590 0.570 0.590 53,000 0.5760 0.00%
2024-01-25 0 0.590 0.570 0.590 0.560 0.590 173,000 98,960 0.5720 0.590 0.570 0.590 0.560 0.590 173,000 0.5720 3.51%
2024-01-24 0 0.570 0.560 0.570 0.570 0.570 156,000 88,920 0.5700 0.570 0.560 0.570 0.570 0.570 156,000 0.5700 0.00%
2024-01-23 0 0.570 0.560 0.570 0.560 0.570 167,000 95,140 0.5697 0.570 0.560 0.570 0.560 0.570 167,000 0.5697 0.00%
2024-01-22 0 0.570 0.550 0.570 0.580 0.590 153,684 89,173 0.5802 0.570 0.550 0.570 0.580 0.590 153,684 0.5802 -5.00%
2024-01-19 0 0.600 0.580 0.600 0.580 0.600 61,000 36,220 0.5938 0.600 0.580 0.600 0.580 0.600 61,000 0.5938 0.00%
2024-01-18 0 0.600 0.580 0.600 0.570 0.600 33,000 18,840 0.5709 0.600 0.580 0.600 0.570 0.600 33,000 0.5709 3.45%
2024-01-17 0 0.580 0.570 0.580 0.570 0.590 116,000 67,370 0.5808 0.580 0.570 0.580 0.570 0.590 116,000 0.5808 -3.33%
2024-01-16 0 0.600 0.590 0.600 0.590 0.600 324,000 191,170 0.5900 0.600 0.590 0.600 0.590 0.600 324,000 0.5900 0.00%
2024-01-15 0 0.600 0.580 0.600 0.590 0.600 374,000 221,400 0.5920 0.600 0.580 0.600 0.590 0.600 374,000 0.5920 0.00%
2024-01-12 0 0.600 0.600 0.610 0.600 0.600 323,000 193,800 0.6000 0.600 0.600 0.610 0.600 0.600 323,000 0.6000 0.00%
2024-01-11 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2024-01-10 0 0.600 0.580 0.600 0.590 0.600 207,000 122,160 0.5901 0.600 0.580 0.600 0.590 0.600 207,000 0.5901 0.00%
2024-01-09 0 0.600 0.590 0.600 0.590 0.600 149,000 88,150 0.5916 0.600 0.590 0.600 0.590 0.600 149,000 0.5916 -3.23%
2024-01-08 0 0.620 0.590 0.620 0.600 0.620 68,201 41,942 0.6150 0.620 0.590 0.620 0.600 0.620 68,201 0.6150 1.64%
2024-01-05 0 0.610 0.600 0.610 0.590 0.610 523,600 318,970 0.6092 0.610 0.600 0.610 0.590 0.610 523,600 0.6092 0.00%
2024-01-04 0 0.610 0.590 0.610 0.590 0.610 52,001 30,960 0.5954 0.610 0.590 0.610 0.590 0.610 52,001 0.5954 0.00%
2024-01-03 0 0.610 0.590 0.610 0.590 0.610 501,916 297,809 0.5933 0.610 0.590 0.610 0.590 0.610 501,916 0.5933 0.00%
2024-01-02 0 0.610 0.600 0.610 0.590 0.610 43,000 25,620 0.5958 0.610 0.600 0.610 0.590 0.610 43,000 0.5958 0.00%
2023-12-29 0 0.610 0.600 0.610 0.590 0.610 316,000 189,320 0.5991 0.610 0.600 0.610 0.590 0.610 316,000 0.5991 1.67%
2023-12-28 0 0.600 0.590 0.600 0.580 0.600 53,000 31,460 0.5936 0.600 0.590 0.600 0.580 0.600 53,000 0.5936 0.00%
2023-12-27 0 0.600 0.580 0.600 0.570 0.600 77,000 44,620 0.5795 0.600 0.580 0.600 0.570 0.600 77,000 0.5795 0.00%
2023-12-22 0 0.600 0.580 0.600 0.580 0.600 22,000 12,930 0.5877 0.600 0.580 0.600 0.580 0.600 22,000 0.5877 0.00%
2023-12-21 0 0.600 0.590 0.600 0.570 0.600 48,843 29,217 0.5982 0.600 0.590 0.600 0.570 0.600 48,843 0.5982 1.69%
2023-12-20 0 0.590 0.580 0.600 0.580 0.590 150,000 88,480 0.5899 0.590 0.580 0.600 0.580 0.590 150,000 0.5899 0.00%
2023-12-19 0 0.590 0.570 0.590 0.570 0.590 27,000 15,630 0.5789 0.590 0.570 0.590 0.570 0.590 27,000 0.5789 -1.67%
2023-12-18 0 0.600 0.580 0.600 0.570 0.600 212,000 125,040 0.5898 0.600 0.580 0.600 0.570 0.600 212,000 0.5898 3.45%
2023-12-15 0 0.580 0.580 0.610 0.580 0.610 924,409 545,690 0.5903 0.580 0.580 0.610 0.580 0.610 924,409 0.5903 -4.92%
2023-12-14 0 0.610 0.590 0.610 0.590 0.610 285,000 172,200 0.6042 0.610 0.590 0.610 0.590 0.610 285,000 0.6042 1.67%
2023-12-13 0 0.600 0.570 0.600 0.570 0.600 84,000 48,760 0.5805 0.600 0.570 0.600 0.570 0.600 84,000 0.5805 0.00%
2023-12-12 0 0.600 0.590 0.600 0.580 0.600 37,000 21,830 0.5900 0.600 0.590 0.600 0.580 0.600 37,000 0.5900 -1.64%
2023-12-11 0 0.610 0.580 0.610 0.580 0.610 93,000 54,590 0.5870 0.610 0.580 0.610 0.580 0.610 93,000 0.5870 1.67%
2023-12-08 0 0.600 0.590 0.600 0.590 0.610 316,000 189,110 0.5984 0.600 0.590 0.600 0.590 0.610 316,000 0.5984 -1.64%
2023-12-07 0 0.610 0.600 0.610 0.590 0.620 17,149 10,382 0.6054 0.610 0.600 0.610 0.590 0.620 17,149 0.6054 -1.61%
2023-12-06 0 0.620 0.600 0.620 0.600 0.620 181,000 108,830 0.6013 0.620 0.600 0.620 0.600 0.620 181,000 0.6013 1.64%
2023-12-05 0 0.610 0.600 0.610 0.600 0.630 373,760 225,661 0.6038 0.610 0.600 0.610 0.600 0.630 373,760 0.6038 0.00%
2023-12-04 0 0.610 0.610 0.620 0.610 0.630 152,000 92,990 0.6118 0.610 0.610 0.620 0.610 0.630 152,000 0.6118 -1.61%
2023-12-01 0 0.620 0.600 0.620 0.610 0.630 152,000 93,660 0.6162 0.620 0.600 0.620 0.610 0.630 152,000 0.6162 0.00%
2023-11-30 0 0.620 0.610 0.620 0.600 0.620 158,000 95,690 0.6056 0.620 0.610 0.620 0.600 0.620 158,000 0.6056 1.64%
2023-11-29 0 0.610 0.610 0.620 0.600 0.620 518,000 314,810 0.6077 0.610 0.610 0.620 0.600 0.620 518,000 0.6077 -3.17%
2023-11-28 0 0.630 0.610 0.630 0.610 0.630 430,000 266,590 0.6200 0.630 0.610 0.630 0.610 0.630 430,000 0.6200 1.61%
2023-11-27 0 0.620 0.600 0.620 0.610 0.620 269,000 164,110 0.6101 0.620 0.600 0.620 0.610 0.620 269,000 0.6101 0.00%
2023-11-24 0 0.620 0.600 0.620 0.610 0.620 160,000 97,830 0.6114 0.620 0.600 0.620 0.610 0.620 160,000 0.6114 1.64%
2023-11-23 0 0.610 0.600 0.610 0.580 0.610 157,000 91,870 0.5852 0.610 0.600 0.610 0.580 0.610 157,000 0.5852 0.00%
2023-11-22 0 0.610 0.590 0.610 0.590 0.610 1,854,000 1,117,710 0.6029 0.610 0.590 0.610 0.590 0.610 1,854,000 0.6029 -1.61%
2023-11-21 0 0.620 0.620 0.630 0.610 0.620 796,323 489,930 0.6152 0.620 0.620 0.630 0.610 0.620 796,323 0.6152 3.33%
2023-11-20 0 0.600 0.600 0.610 0.570 0.610 1,658,292 983,689 0.5932 0.600 0.600 0.610 0.570 0.610 1,658,292 0.5932 5.26%
2023-11-17 0 0.570 0.570 0.580 0.570 0.580 514,000 293,920 0.5718 0.570 0.570 0.580 0.570 0.580 514,000 0.5718 -1.72%
2023-11-16 0 0.580 0.560 0.580 0.560 0.590 107,000 61,520 0.5750 0.580 0.560 0.580 0.560 0.590 107,000 0.5750 -1.69%
2023-11-15 0 0.590 0.560 0.590 0.560 0.590 902,000 520,550 0.5771 0.590 0.560 0.590 0.560 0.590 902,000 0.5771 9.26%
2023-11-14 0 0.540 0.540 0.570 0.540 0.580 1,767,000 1,000,680 0.5663 0.540 0.540 0.570 0.540 0.580 1,767,000 0.5663 -8.47%
2023-11-13 0 0.590 0.580 0.590 0.580 0.590 51,000 29,790 0.5841 0.590 0.580 0.590 0.580 0.590 51,000 0.5841 0.00%
2023-11-10 0 0.590 0.560 0.590 0.560 0.590 303,000 173,590 0.5729 0.590 0.560 0.590 0.560 0.590 303,000 0.5729 1.72%
2023-11-09 0 0.580 0.570 0.580 0.570 0.590 227,000 129,780 0.5717 0.580 0.570 0.580 0.570 0.590 227,000 0.5717 0.00%
2023-11-08 0 0.580 0.570 0.580 0.560 0.590 272,000 154,540 0.5682 0.580 0.570 0.580 0.560 0.590 272,000 0.5682 -1.69%
2023-11-07 0 0.590 0.560 0.590 0.560 0.600 1,899,681 1,092,811 0.5753 0.590 0.560 0.590 0.560 0.600 1,899,681 0.5753 -1.67%
2023-11-06 0 0.600 0.600 0.620 0.600 0.650 2,576,000 1,587,820 0.6164 0.600 0.600 0.620 0.600 0.650 2,576,000 0.6164 -7.69%
2023-11-03 0 0.650 0.630 0.660 0.620 0.660 1,482,539 945,340 0.6376 0.650 0.630 0.660 0.620 0.660 1,482,539 0.6376 3.17%
2023-11-02 0 0.630 0.620 0.630 0.610 0.640 636,001 398,070 0.6259 0.630 0.620 0.630 0.610 0.640 636,001 0.6259 -1.56%
2023-11-01 0 0.640 0.630 0.640 0.620 0.670 964,000 614,650 0.6376 0.640 0.630 0.640 0.620 0.670 964,000 0.6376 -3.03%
2023-10-31 0 0.660 0.660 0.680 0.650 0.680 450,000 299,860 0.6664 0.660 0.660 0.680 0.650 0.680 450,000 0.6664 -5.71%
2023-10-30 0 0.700 0.670 0.700 0.670 0.700 124,000 84,920 0.6848 0.700 0.670 0.700 0.670 0.700 124,000 0.6848 0.00%
2023-10-27 0 0.700 0.680 0.700 0.670 0.700 388,000 265,150 0.6834 0.700 0.680 0.700 0.670 0.700 388,000 0.6834 0.00%
2023-10-26 0 0.700 0.680 0.700 0.680 0.700 47,000 32,420 0.6898 0.700 0.680 0.700 0.680 0.700 47,000 0.6898 -1.41%
2023-10-25 0 0.710 0.690 0.710 0.690 0.710 60,000 41,890 0.6982 0.710 0.690 0.710 0.690 0.710 60,000 0.6982 1.43%
2023-10-24 0 0.700 0.690 0.700 0.700 0.710 118,000 82,650 0.7004 0.700 0.690 0.700 0.700 0.710 118,000 0.7004 -1.41%
2023-10-20 0 0.710 0.700 0.720 0.700 0.710 95,021 66,684 0.7018 0.710 0.700 0.720 0.700 0.710 95,021 0.7018 0.00%
2023-10-19 0 0.710 0.700 0.710 0.700 0.720 121,000 84,910 0.7017 0.710 0.700 0.710 0.700 0.720 121,000 0.7017 -1.39%
2023-10-18 0 0.720 0.710 0.720 0.710 0.720 63,000 44,820 0.7114 0.720 0.710 0.720 0.710 0.720 63,000 0.7114 0.00%
2023-10-17 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2023-10-16 0 0.720 0.710 0.720 0.710 0.720 143,000 101,750 0.7115 0.720 0.710 0.720 0.710 0.720 143,000 0.7115 0.00%
2023-10-13 0 0.720 0.710 0.720 0.700 0.730 528,000 377,680 0.7153 0.720 0.710 0.720 0.700 0.730 528,000 0.7153 -1.37%
2023-10-12 0 0.730 0.720 0.730 0.720 0.730 1,088,000 793,720 0.7295 0.730 0.720 0.730 0.720 0.730 1,088,000 0.7295 0.00%
2023-10-11 0 0.730 0.720 0.730 0.720 0.730 218,000 157,320 0.7217 0.730 0.720 0.730 0.720 0.730 218,000 0.7217 1.39%
2023-10-10 0 0.720 0.710 0.720 0.710 0.720 365,000 262,280 0.7186 0.720 0.710 0.720 0.710 0.720 365,000 0.7186 -1.37%
2023-10-09 0 0.730 0.720 0.730 0.710 0.740 76,304 55,034 0.7212 0.730 0.720 0.730 0.710 0.740 76,304 0.7212 -1.35%
2023-10-06 0 0.740 0.730 0.740 0.720 0.750 121,000 87,470 0.7229 0.740 0.730 0.740 0.720 0.750 121,000 0.7229 -1.33%
2023-10-05 0 0.750 0.750 0.760 0.710 0.760 109,000 79,700 0.7312 0.750 0.750 0.760 0.710 0.760 109,000 0.7312 2.74%
2023-10-04 0 0.730 0.720 0.730 0.720 0.730 39,041 28,179 0.7218 0.730 0.720 0.730 0.720 0.730 39,041 0.7218 -1.35%
2023-10-03 0 0.740 0.720 0.740 0.720 0.760 88,000 63,980 0.7270 0.740 0.720 0.740 0.720 0.760 88,000 0.7270 0.00%
2023-09-29 0 0.740 0.730 0.740 0.730 0.750 88,000 64,760 0.7359 0.740 0.730 0.740 0.730 0.750 88,000 0.7359 0.00%
2023-09-28 0 0.740 0.720 0.740 0.720 0.760 74,000 54,220 0.7327 0.740 0.720 0.740 0.720 0.760 74,000 0.7327 -1.33%
2023-09-27 0 0.750 0.730 0.760 0.730 0.750 113,000 83,360 0.7377 0.750 0.730 0.760 0.730 0.750 113,000 0.7377 0.00%
2023-09-26 0 0.750 0.740 0.750 0.740 0.780 88,000 67,200 0.7636 0.750 0.740 0.750 0.740 0.780 88,000 0.7636 -1.32%
2023-09-25 0 0.760 0.740 0.760 0.730 0.760 62,000 46,920 0.7568 0.760 0.740 0.760 0.730 0.760 62,000 0.7568 0.00%
2023-09-22 0 0.760 0.740 0.760 0.730 0.760 245,000 181,550 0.7410 0.760 0.740 0.760 0.730 0.760 245,000 0.7410 1.33%
2023-09-21 0 0.750 0.740 0.750 0.730 0.760 88,000 65,280 0.7418 0.750 0.740 0.750 0.730 0.760 88,000 0.7418 -1.32%
2023-09-20 0 0.760 0.740 0.760 0.740 0.760 49,360 37,045 0.7505 0.760 0.740 0.760 0.740 0.760 49,360 0.7505 0.00%
2023-09-19 0 0.760 0.740 0.760 0.730 0.760 125,000 92,900 0.7432 0.760 0.740 0.760 0.730 0.760 125,000 0.7432 -1.30%
2023-09-18 0 0.770 0.760 0.770 0.730 0.780 65,000 49,440 0.7606 0.770 0.760 0.770 0.730 0.780 65,000 0.7606 1.32%
2023-09-15 0 0.760 0.740 0.760 0.720 0.760 84,000 62,470 0.7437 0.760 0.740 0.760 0.720 0.760 84,000 0.7437 1.33%
2023-09-14 0 0.750 0.740 0.750 0.720 0.750 630,000 464,500 0.7373 0.750 0.740 0.750 0.720 0.750 630,000 0.7373 2.74%
2023-09-13 0 0.730 0.730 0.750 0.730 0.750 319,000 234,220 0.7342 0.730 0.730 0.750 0.730 0.750 319,000 0.7342 -1.35%
2023-09-12 0 0.740 0.730 0.740 0.740 0.760 333,000 249,670 0.7498 0.740 0.730 0.740 0.740 0.760 333,000 0.7498 -2.63%
2023-09-11 0 0.760 0.750 0.760 0.740 0.770 503,000 375,950 0.7474 0.760 0.750 0.760 0.740 0.770 503,000 0.7474 -2.56%
2023-09-07 0 0.780 0.770 0.780 0.770 0.790 250,135 194,685 0.7783 0.780 0.770 0.780 0.770 0.790 250,135 0.7783 -1.27%
2023-09-06 0 0.790 0.780 0.790 0.770 0.850 715,000 582,040 0.8140 0.790 0.780 0.790 0.770 0.850 715,000 0.8140 -2.47%
2023-09-05 0 0.810 0.800 0.810 0.790 0.820 329,378 266,409 0.8088 0.810 0.800 0.810 0.790 0.820 329,378 0.8088 -3.57%
2023-09-04 0 0.840 0.840 0.850 0.800 0.840 246,000 202,500 0.8232 0.840 0.840 0.850 0.800 0.840 246,000 0.8232 5.00%
2023-08-31 0 0.800 0.780 0.800 0.770 0.800 45,000 35,340 0.7853 0.800 0.780 0.800 0.770 0.800 45,000 0.7853 1.27%
2023-08-30 0 0.790 0.770 0.790 0.760 0.790 166,000 129,250 0.7786 0.790 0.770 0.790 0.760 0.790 166,000 0.7786 2.60%
2023-08-29 0 0.770 0.760 0.770 0.760 0.800 576,000 439,730 0.7634 0.770 0.760 0.770 0.760 0.800 576,000 0.7634 -2.53%
2023-08-28 0 0.790 0.760 0.790 0.700 0.810 1,515,000 1,139,190 0.7519 0.790 0.760 0.790 0.700 0.810 1,515,000 0.7519 -4.82%
2023-08-25 0 0.830 0.800 0.830 0.800 0.830 400,000 322,160 0.8054 0.830 0.800 0.830 0.800 0.830 400,000 0.8054 1.22%
2023-08-24 0 0.820 0.800 0.820 0.790 0.820 400,000 321,230 0.8031 0.820 0.800 0.820 0.790 0.820 400,000 0.8031 0.00%
2023-08-23 0 0.820 0.810 0.820 0.810 0.820 164,000 133,310 0.8129 0.820 0.810 0.820 0.810 0.820 164,000 0.8129 -1.20%
2023-08-22 0 0.830 0.820 0.830 0.800 0.830 574,000 465,210 0.8105 0.830 0.820 0.830 0.800 0.830 574,000 0.8105 3.75%
2023-08-21 0 0.800 0.800 0.820 0.790 0.900 3,247,105 2,763,653 0.8511 0.800 0.800 0.820 0.790 0.900 3,247,105 0.8511 -12.09%
2023-08-18 0 0.910 0.900 0.910 0.890 0.910 399,000 359,930 0.9021 0.910 0.900 0.910 0.890 0.910 399,000 0.9021 -2.15%
2023-08-17 0 0.930 0.920 0.930 0.900 0.930 369,000 339,140 0.9191 0.930 0.920 0.930 0.900 0.930 369,000 0.9191 -1.06%
2023-08-16 0 0.940 0.930 0.940 0.930 0.950 236,300 221,754 0.9384 0.940 0.930 0.940 0.930 0.950 236,300 0.9384 0.00%
2023-08-15 0 0.940 0.930 0.940 0.940 0.950 189,000 178,160 0.9426 0.940 0.930 0.940 0.940 0.950 189,000 0.9426 -2.08%
2023-08-14 0 0.960 0.950 0.960 0.950 0.990 263,000 252,060 0.9584 0.960 0.950 0.960 0.950 0.990 263,000 0.9584 -2.04%
2023-08-11 0 0.980 0.970 0.980 0.950 1.010 273,000 266,770 0.9772 0.980 0.970 0.980 0.950 1.010 273,000 0.9772 -2.00%
2023-08-10 0 1.000 0.990 1.000 0.990 1.000 36,000 35,720 0.9922 1.000 0.990 1.000 0.990 1.000 36,000 0.9922 0.00%
2023-08-09 0 1.000 0.990 1.000 0.980 1.010 158,000 158,660 1.0042 1.000 0.990 1.000 0.980 1.010 158,000 1.0042 0.00%
2023-08-08 0 1.000 0.980 1.000 0.910 1.010 461,000 450,430 0.9771 1.000 0.980 1.000 0.910 1.010 461,000 0.9771 -0.99%
2023-08-07 0 1.010 1.010 1.020 1.010 1.030 52,397 53,164 1.0146 1.010 1.010 1.020 1.010 1.030 52,397 1.0146 -1.94%
2023-08-04 0 1.030 1.020 1.030 1.000 1.040 150,000 152,570 1.0171 1.030 1.020 1.030 1.000 1.040 150,000 1.0171 0.98%
2023-08-03 0 1.020 1.020 1.050 1.000 1.050 426,000 435,450 1.0222 1.020 1.020 1.050 1.000 1.050 426,000 1.0222 0.00%
2023-08-02 0 1.020 1.020 1.040 1.020 1.050 479,000 496,050 1.0356 1.020 1.020 1.040 1.020 1.050 479,000 1.0356 -2.86%
2023-08-01 0 1.050 1.040 1.050 1.030 1.050 212,000 221,870 1.0466 1.050 1.040 1.050 1.030 1.050 212,000 1.0466 0.96%
2023-07-31 0 1.040 1.040 1.050 1.030 1.050 313,000 326,240 1.0423 1.040 1.040 1.050 1.030 1.050 313,000 1.0423 -0.95%
2023-07-28 0 1.050 1.040 1.050 1.030 1.060 1,359,000 1,404,170 1.0332 1.050 1.040 1.050 1.030 1.060 1,359,000 1.0332 -0.94%
2023-07-27 0 1.060 1.050 1.060 1.040 1.070 534,000 564,730 1.0575 1.060 1.050 1.060 1.040 1.070 534,000 1.0575 0.00%
2023-07-26 0 1.060 1.060 1.080 1.050 1.060 82,000 86,910 1.0599 1.060 1.060 1.080 1.050 1.060 82,000 1.0599 0.00%
2023-07-25 0 1.060 1.060 1.080 1.060 1.060 170,000 180,200 1.0600 1.060 1.060 1.080 1.060 1.060 170,000 1.0600 0.00%
2023-07-24 0 1.060 1.050 1.060 1.050 1.080 256,000 272,540 1.0646 1.060 1.050 1.060 1.050 1.080 256,000 1.0646 -0.93%
2023-07-21 0 1.070 1.060 1.070 1.060 1.070 6,087 6,463 1.0618 1.070 1.060 1.070 1.060 1.070 6,087 1.0618 0.94%
2023-07-20 0 1.060 1.050 1.070 1.050 1.070 91,000 96,140 1.0565 1.060 1.050 1.070 1.050 1.070 91,000 1.0565 0.00%
2023-07-19 0 1.060 1.050 1.070 1.040 1.060 52,000 54,520 1.0485 1.060 1.050 1.070 1.040 1.060 52,000 1.0485 0.95%
2023-07-18 0 1.050 1.050 1.070 1.050 1.070 141,000 149,130 1.0577 1.050 1.050 1.070 1.050 1.070 141,000 1.0577 -1.87%
2023-07-14 0 1.070 1.060 1.070 1.040 1.080 230,000 243,060 1.0568 1.070 1.060 1.070 1.040 1.080 230,000 1.0568 -0.93%
2023-07-13 0 1.080 1.070 1.080 1.070 1.080 54,000 58,100 1.0759 1.080 1.070 1.080 1.070 1.080 54,000 1.0759 0.93%
2023-07-12 0 1.070 1.070 1.100 1.070 1.070 8,000 8,560 1.0700 1.070 1.070 1.100 1.070 1.070 8,000 1.0700 0.00%
2023-07-11 0 1.070 1.070 1.090 1.060 1.100 52,000 55,620 1.0696 1.070 1.070 1.090 1.060 1.100 52,000 1.0696 0.94%
2023-07-10 0 1.060 1.060 1.070 1.040 1.080 135,282 144,523 1.0683 1.060 1.060 1.070 1.040 1.080 135,282 1.0683 -3.64%
2023-07-07 0 1.100 1.080 1.090 1.080 1.100 10,223 11,165 1.0921 1.100 1.080 1.090 1.080 1.100 10,223 1.0921 1.85%
2023-07-06 0 1.080 1.080 1.090 1.080 1.120 105,000 115,720 1.1021 1.080 1.080 1.090 1.080 1.120 105,000 1.1021 -3.57%
2023-07-05 0 1.120 1.110 1.130 1.090 1.120 179,000 197,440 1.1030 1.120 1.110 1.130 1.090 1.120 179,000 1.1030 0.90%
2023-07-04 0 1.110 1.110 1.130 1.090 1.130 999,000 1,102,900 1.1040 1.110 1.110 1.130 1.090 1.130 999,000 1.1040 2.78%
2023-07-03 0 1.080 1.080 1.100 1.070 1.080 310,000 334,640 1.0795 1.080 1.080 1.100 1.070 1.080 310,000 1.0795 0.00%
2023-06-30 0 1.080 1.080 1.090 1.050 1.080 233,000 246,080 1.0561 1.080 1.080 1.090 1.050 1.080 233,000 1.0561 2.86%
2023-06-29 0 1.050 1.040 1.050 1.040 1.060 236,000 248,940 1.0548 1.050 1.040 1.050 1.040 1.060 236,000 1.0548 0.96%
2023-06-28 0 1.040 1.040 1.050 1.030 1.060 165,000 171,690 1.0405 1.040 1.040 1.050 1.030 1.060 165,000 1.0405 -0.95%
2023-06-27 0 1.050 1.050 1.060 1.030 1.060 278,000 292,020 1.0504 1.050 1.050 1.060 1.030 1.060 278,000 1.0504 -0.94%
2023-06-26 0 1.060 1.060 1.080 1.050 1.090 41,000 44,370 1.0822 1.060 1.060 1.080 1.050 1.090 41,000 1.0822 -2.75%
2023-06-23 0 1.090 1.070 1.090 1.070 1.100 404,125 434,955 1.0763 1.090 1.070 1.090 1.070 1.100 404,125 1.0763 1.87%
2023-06-21 0 1.070 1.070 1.080 1.070 1.090 350,087 376,803 1.0763 1.070 1.070 1.080 1.070 1.090 350,087 1.0763 -0.93%
2023-06-20 0 1.080 1.070 1.080 1.060 1.090 322,000 345,880 1.0742 1.080 1.070 1.080 1.060 1.090 322,000 1.0742 2.86%
2023-06-19 0 1.050 1.050 1.060 1.030 1.060 179,000 188,170 1.0512 1.050 1.050 1.060 1.030 1.060 179,000 1.0512 -0.94%
2023-06-16 0 1.060 1.030 1.060 1.010 1.060 1,036,000 1,069,580 1.0324 1.060 1.030 1.060 1.010 1.060 1,036,000 1.0324 0.95%
2023-06-15 0 1.050 1.050 1.060 1.030 1.060 44,000 45,950 1.0443 1.050 1.050 1.060 1.030 1.060 44,000 1.0443 0.96%
2023-06-14 0 1.040 1.040 1.060 1.040 1.040 154,000 160,160 1.0400 1.040 1.040 1.060 1.040 1.040 154,000 1.0400 -0.95%
2023-06-13 0 1.050 1.050 1.060 1.030 1.050 18,000 18,780 1.0433 1.050 1.050 1.060 1.030 1.050 18,000 1.0433 0.00%
2023-06-12 0 1.050 1.040 1.060 1.010 1.150 320,000 338,800 1.0588 1.050 1.040 1.060 1.010 1.150 320,000 1.0588 -0.94%
2023-06-09 0 1.060 1.060 1.080 1.040 1.040 12,000 12,480 1.0400 1.060 1.060 1.080 1.040 1.040 12,000 1.0400 -1.85%
2023-06-08 0 1.080 1.070 1.080 1.070 1.080 28,000 29,970 1.0704 1.080 1.070 1.080 1.070 1.080 28,000 1.0704 3.85%
2023-06-07 0 1.040 1.040 1.080 1.020 1.070 231,988 242,597 1.0457 1.040 1.040 1.080 1.020 1.070 231,988 1.0457 -2.80%
2023-06-06 0 1.070 1.070 1.090 1.030 1.070 74,000 79,060 1.0684 1.070 1.070 1.090 1.030 1.070 74,000 1.0684 1.90%
2023-06-05 0 1.050 1.050 1.060 1.050 1.070 98,125 104,017 1.0600 1.050 1.050 1.060 1.050 1.070 98,125 1.0600 -1.87%
2023-06-02 0 1.070 1.070 1.080 1.010 1.090 109,000 114,160 1.0473 1.070 1.070 1.080 1.010 1.090 109,000 1.0473 1.90%
2023-06-01 0 1.050 1.050 1.070 1.050 1.070 43,958 46,607 1.0603 1.050 1.050 1.070 1.050 1.070 43,958 1.0603 0.96%
2023-05-31 0 1.040 1.040 1.080 1.030 1.090 186,000 195,910 1.0533 1.040 1.040 1.080 1.030 1.090 186,000 1.0533 -1.89%
2023-05-30 0 1.060 1.050 1.080 1.000 1.110 524,000 549,810 1.0493 1.060 1.050 1.080 1.000 1.110 524,000 1.0493 -4.50%
2023-05-29 0 1.110 1.110 1.150 1.110 1.120 34,000 37,950 1.1162 1.110 1.110 1.150 1.110 1.120 34,000 1.1162 0.91%
2023-05-25 0 1.100 1.100 1.110 1.090 1.100 157,000 172,400 1.0981 1.100 1.100 1.110 1.090 1.100 157,000 1.0981 -0.90%
2023-05-24 0 1.110 1.100 1.110 1.100 1.110 228,000 251,770 1.1043 1.110 1.100 1.110 1.100 1.110 228,000 1.1043 -2.63%
2023-05-23 0 1.140 1.120 1.140 1.120 1.140 179,000 201,980 1.1284 1.140 1.120 1.140 1.120 1.140 179,000 1.1284 1.79%
2023-05-22 0 1.120 1.120 1.150 1.110 1.150 355,000 406,380 1.1447 1.120 1.120 1.150 1.110 1.150 355,000 1.1447 -2.61%
2023-05-19 0 1.150 1.120 1.160 1.100 1.150 264,000 293,700 1.1125 1.150 1.120 1.160 1.100 1.150 264,000 1.1125 0.00%
2023-05-18 0 1.150 1.120 1.130 1.130 1.160 178,000 204,350 1.1480 1.150 1.120 1.130 1.130 1.160 178,000 1.1480 0.00%
2023-05-17 0 1.150 1.150 1.160 1.120 1.170 603,000 687,510 1.1401 1.150 1.150 1.160 1.120 1.170 603,000 1.1401 1.77%
2023-05-16 0 1.130 1.130 1.150 1.130 1.170 389,000 448,290 1.1524 1.130 1.130 1.150 1.130 1.170 389,000 1.1524 -1.74%
2023-05-15 0 1.150 1.150 1.180 1.150 1.170 123,277 142,925 1.1594 1.150 1.150 1.180 1.150 1.170 123,277 1.1594 0.00%
2023-05-12 0 1.150 1.150 1.170 1.130 1.150 258,000 296,030 1.1474 1.150 1.150 1.170 1.130 1.150 258,000 1.1474 -2.54%
2023-05-11 0 1.180 1.160 1.180 1.140 1.180 291,000 336,760 1.1573 1.180 1.160 1.180 1.140 1.180 291,000 1.1573 1.72%
2023-05-10 0 1.170 1.150 1.170 1.150 1.190 68,000 79,480 1.1688 1.160 1.140 1.160 1.140 1.180 68,586 1.1588 -0.85%
2023-05-09 0 1.180 1.160 1.180 1.160 1.190 304,000 358,140 1.1781 1.170 1.150 1.170 1.150 1.180 306,621 1.1680 0.00%
2023-05-08 0 1.180 1.170 1.180 1.150 1.200 449,107 522,244 1.1628 1.170 1.160 1.170 1.140 1.190 452,979 1.1529 2.61%
2023-05-05 0 1.150 1.150 1.170 1.140 1.160 244,000 279,750 1.1465 1.140 1.140 1.160 1.130 1.150 246,103 1.1367 0.00%
2023-05-04 0 1.150 1.150 1.180 1.150 1.150 162,000 186,300 1.1500 1.140 1.140 1.170 1.140 1.140 163,397 1.1402 0.00%
2023-05-03 0 1.150 1.150 1.170 1.150 1.170 7,818 9,068 1.1599 1.140 1.140 1.160 1.140 1.160 7,885 1.1500 -0.86%
2023-05-02 0 1.160 1.160 1.180 1.140 1.160 84,000 96,840 1.1529 1.150 1.150 1.170 1.130 1.150 84,724 1.1430 0.00%
2023-04-28 0 1.160 1.160 1.180 1.160 1.160 26,000 30,160 1.1600 1.150 1.150 1.170 1.150 1.150 26,224 1.1501 0.87%
2023-04-27 0 1.150 1.150 1.160 1.140 1.170 48,000 55,480 1.1558 1.140 1.140 1.150 1.130 1.160 48,414 1.1460 -1.71%
2023-04-26 0 1.170 1.170 1.180 1.140 1.180 33,000 38,010 1.1518 1.160 1.160 1.170 1.130 1.170 33,284 1.1420 0.86%
2023-04-25 0 1.160 1.160 1.170 1.150 1.190 95,000 110,730 1.1656 1.150 1.150 1.160 1.140 1.180 95,819 1.1556 -1.69%
2023-04-24 0 1.180 1.160 1.180 1.130 1.180 282,000 323,690 1.1478 1.170 1.150 1.170 1.120 1.170 284,431 1.1380 -0.84%
2023-04-21 0 1.190 1.170 1.190 1.160 1.190 532,000 631,720 1.1874 1.180 1.160 1.180 1.150 1.180 536,586 1.1773 2.59%
2023-04-20 0 1.160 1.160 1.200 - - 0 0 - 1.150 1.150 1.190 - - 0 - 0.00%
2023-04-19 0 1.160 1.160 1.170 1.150 1.180 39,000 45,170 1.1582 1.150 1.150 1.160 1.140 1.170 39,336 1.1483 0.00%
2023-04-18 0 1.160 1.160 1.180 1.130 1.200 154,000 180,700 1.1734 1.150 1.150 1.170 1.120 1.190 155,328 1.1633 -1.69%
2023-04-17 0 1.180 1.180 1.200 1.180 1.200 241,000 288,860 1.1986 1.170 1.170 1.190 1.170 1.190 243,078 1.1883 -1.67%
2023-04-14 0 1.200 1.180 1.200 1.160 1.200 1,181,000 1,412,590 1.1961 1.190 1.170 1.190 1.150 1.190 1,191,181 1.1859 1.69%
2023-04-13 0 1.180 1.160 1.180 1.140 1.180 34,000 39,260 1.1547 1.170 1.150 1.170 1.130 1.170 34,293 1.1448 0.85%
2023-04-12 0 1.170 1.160 1.180 1.120 1.170 252,076 289,698 1.1492 1.160 1.150 1.170 1.110 1.160 254,249 1.1394 3.54%
2023-04-11 0 1.130 1.130 1.150 1.060 1.170 431,000 481,070 1.1162 1.120 1.120 1.140 1.051 1.160 434,716 1.1066 -2.59%
2023-04-06 0 1.160 1.160 1.180 1.150 1.160 123,000 142,580 1.1592 1.150 1.150 1.170 1.140 1.150 124,060 1.1493 0.00%
2023-04-04 0 1.160 1.150 1.160 1.160 1.190 128,798 150,729 1.1703 1.150 1.140 1.150 1.150 1.180 129,908 1.1603 -0.85%
2023-04-03 0 1.170 1.170 1.180 1.140 1.190 400,000 469,910 1.1748 1.160 1.160 1.170 1.130 1.180 403,448 1.1647 0.00%
2023-03-31 0 1.170 1.170 1.180 1.130 1.180 877,000 1,020,520 1.1636 1.160 1.160 1.170 1.120 1.170 884,560 1.1537 -0.85%
2023-03-30 0 1.180 1.160 1.180 1.160 1.210 226,000 267,260 1.1826 1.170 1.150 1.170 1.150 1.200 227,948 1.1725 -2.48%
2023-03-29 0 1.210 1.190 1.210 1.160 1.210 1,922,000 2,290,070 1.1915 1.200 1.180 1.200 1.150 1.200 1,938,569 1.1813 3.42%
2023-03-28 0 1.170 1.170 1.180 1.000 1.250 5,679,000 6,375,600 1.1227 1.160 1.160 1.170 0.991 1.239 5,727,957 1.1131 -10.69%
2023-03-27 0 1.310 1.300 1.310 1.280 1.310 156,000 202,900 1.3006 1.299 1.289 1.299 1.269 1.299 157,345 1.2895 0.77%
2023-03-24 0 1.300 1.290 1.300 1.260 1.300 287,000 369,020 1.2858 1.289 1.279 1.289 1.249 1.289 289,474 1.2748 0.00%
2023-03-23 0 1.300 1.270 1.300 1.260 1.300 156,000 200,180 1.2832 1.289 1.259 1.289 1.249 1.289 157,345 1.2722 3.17%
2023-03-22 0 1.260 1.260 1.280 1.260 1.280 133,000 168,620 1.2678 1.249 1.249 1.269 1.249 1.269 134,147 1.2570 1.61%
2023-03-21 0 1.240 1.240 1.250 1.230 1.250 111,000 137,990 1.2432 1.229 1.229 1.239 1.219 1.239 111,957 1.2325 0.00%
2023-03-20 0 1.240 1.240 1.260 1.230 1.270 232,000 287,640 1.2398 1.229 1.229 1.249 1.219 1.259 234,000 1.2292 -0.80%
2023-03-17 0 1.250 1.250 1.270 1.250 1.270 432,204 542,456 1.2551 1.239 1.239 1.259 1.239 1.259 435,930 1.2444 0.00%
2023-03-16 0 1.250 1.250 1.270 1.240 1.280 98,000 123,960 1.2649 1.239 1.239 1.259 1.229 1.269 98,845 1.2541 -1.57%
2023-03-15 0 1.270 1.270 1.280 1.250 1.270 291,000 366,210 1.2585 1.259 1.259 1.269 1.239 1.259 293,509 1.2477 1.60%
2023-03-14 0 1.250 1.250 1.260 1.230 1.250 374,000 465,030 1.2434 1.239 1.239 1.249 1.219 1.239 377,224 1.2328 0.00%
2023-03-13 0 1.250 1.250 1.260 1.240 1.260 110,000 137,790 1.2526 1.239 1.239 1.249 1.229 1.249 110,948 1.2419 0.81%
2023-03-10 0 1.240 1.240 1.260 1.230 1.260 308,000 380,690 1.2360 1.229 1.229 1.249 1.219 1.249 310,655 1.2254 -0.80%
2023-03-09 0 1.250 1.240 1.270 1.250 1.280 384,000 482,310 1.2560 1.239 1.229 1.259 1.239 1.269 387,310 1.2453 -2.34%
2023-03-08 0 1.280 1.280 1.300 1.280 1.300 269,000 346,680 1.2888 1.269 1.269 1.289 1.269 1.289 271,319 1.2778 -3.03%
2023-03-07 0 1.320 1.310 1.320 1.300 1.320 142,604 185,957 1.3040 1.309 1.299 1.309 1.289 1.309 143,833 1.2929 1.54%
2023-03-06 0 1.300 1.290 1.300 1.290 1.300 155,000 201,170 1.2979 1.289 1.279 1.289 1.279 1.289 156,336 1.2868 0.00%
2023-03-03 0 1.300 1.290 1.300 1.290 1.320 74,500 97,220 1.3050 1.289 1.279 1.289 1.279 1.309 75,142 1.2938 0.78%
2023-03-02 0 1.290 1.280 1.300 1.290 1.290 57,000 73,530 1.2900 1.279 1.269 1.289 1.279 1.279 57,491 1.2790 -0.77%
2023-03-01 0 1.300 1.290 1.300 1.260 1.330 131,000 170,640 1.3026 1.289 1.279 1.289 1.249 1.319 132,129 1.2915 3.17%
2023-02-28 0 1.260 1.260 1.270 1.260 1.270 82,000 103,860 1.2666 1.249 1.249 1.259 1.249 1.259 82,707 1.2558 -1.56%
2023-02-27 0 1.280 1.260 1.290 1.260 1.290 47,000 59,860 1.2736 1.269 1.249 1.279 1.249 1.279 47,405 1.2627 -0.78%
2023-02-24 0 1.290 1.270 1.290 1.290 1.290 91,000 117,390 1.2900 1.279 1.259 1.279 1.279 1.279 91,784 1.2790 0.00%
2023-02-23 0 1.290 1.280 1.290 1.270 1.300 181,000 234,050 1.2931 1.279 1.269 1.279 1.259 1.289 182,560 1.2820 1.57%
2023-02-22 0 1.270 1.270 1.300 - - 0 0 - 1.259 1.259 1.289 - - 0 - 0.00%
2023-02-21 0 1.270 1.270 1.290 1.250 1.300 626,000 794,810 1.2697 1.259 1.259 1.279 1.239 1.289 631,397 1.2588 0.79%
2023-02-20 0 1.260 1.250 1.260 1.240 1.260 137,000 171,770 1.2538 1.249 1.239 1.249 1.229 1.249 138,181 1.2431 0.00%
2023-02-17 0 1.260 1.260 1.290 1.260 1.280 84,000 106,630 1.2694 1.249 1.249 1.279 1.249 1.269 84,724 1.2586 -1.56%
2023-02-16 0 1.280 1.270 1.290 1.270 1.290 161,000 205,630 1.2772 1.269 1.259 1.279 1.259 1.279 162,388 1.2663 0.79%
2023-02-15 0 1.270 1.270 1.280 1.270 1.290 108,687 139,898 1.2872 1.259 1.259 1.269 1.259 1.279 109,624 1.2762 -1.55%
2023-02-14 0 1.290 1.290 1.300 1.280 1.310 158,000 203,340 1.2870 1.279 1.279 1.289 1.269 1.299 159,362 1.2760 0.00%
2023-02-13 0 1.290 1.280 1.300 1.280 1.300 501,000 643,720 1.2849 1.279 1.269 1.289 1.269 1.289 505,319 1.2739 -2.27%
2023-02-10 0 1.320 1.320 1.340 1.250 1.350 524,000 674,130 1.2865 1.309 1.309 1.329 1.239 1.338 528,517 1.2755 -2.94%
2023-02-09 0 1.360 1.360 1.370 1.330 1.360 167,000 224,080 1.3418 1.348 1.348 1.358 1.319 1.348 168,440 1.3303 0.74%
2023-02-08 0 1.350 1.350 1.370 1.350 1.360 8,000 10,840 1.3550 1.338 1.338 1.358 1.338 1.348 8,069 1.3434 0.00%
2023-02-07 0 1.350 1.350 1.360 1.340 1.370 95,508 129,415 1.3550 1.338 1.338 1.348 1.329 1.358 96,331 1.3434 0.75%
2023-02-06 0 1.340 1.340 1.350 1.340 1.360 985,000 1,329,840 1.3501 1.329 1.329 1.338 1.329 1.348 993,491 1.3386 -2.19%
2023-02-03 0 1.370 1.360 1.370 1.360 1.390 234,413 321,849 1.3730 1.358 1.348 1.358 1.348 1.378 236,434 1.3613 0.00%
2023-02-02 0 1.370 1.370 1.380 1.360 1.390 69,000 95,050 1.3775 1.358 1.358 1.368 1.348 1.378 69,595 1.3658 0.00%
2023-02-01 0 1.370 1.360 1.380 1.360 1.370 66,000 90,400 1.3697 1.358 1.348 1.368 1.348 1.358 66,569 1.3580 0.00%
2023-01-31 0 1.370 1.370 1.380 1.370 1.390 56,000 76,910 1.3734 1.358 1.358 1.368 1.358 1.378 56,483 1.3617 -0.72%
2023-01-30 0 1.380 1.370 1.380 1.380 1.420 504,000 701,900 1.3927 1.368 1.358 1.368 1.368 1.408 508,345 1.3808 -0.72%
2023-01-27 0 1.390 1.380 1.390 1.380 1.400 300,400 418,116 1.3919 1.378 1.368 1.378 1.368 1.388 302,990 1.3800 0.00%
2023-01-26 0 1.390 1.370 1.390 1.380 1.400 352,000 487,250 1.3842 1.378 1.358 1.378 1.368 1.388 355,034 1.3724 0.00%
2023-01-20 0 1.390 1.370 1.390 1.370 1.400 314,000 435,760 1.3878 1.378 1.358 1.378 1.358 1.388 316,707 1.3759 0.72%
2023-01-19 0 1.380 1.370 1.390 1.380 1.390 143,000 197,620 1.3820 1.368 1.358 1.378 1.368 1.378 144,233 1.3701 0.00%
2023-01-18 0 1.380 1.370 1.390 1.360 1.400 241,000 332,180 1.3783 1.368 1.358 1.378 1.348 1.388 243,078 1.3666 0.73%
2023-01-17 0 1.370 1.370 1.380 1.360 1.380 69,000 94,590 1.3709 1.358 1.358 1.368 1.348 1.368 69,595 1.3592 -0.72%
2023-01-16 0 1.380 1.370 1.380 1.370 1.400 265,000 366,800 1.3842 1.368 1.358 1.368 1.358 1.388 267,284 1.3723 0.73%
2023-01-13 0 1.370 1.370 1.380 1.350 1.390 245,000 338,130 1.3801 1.358 1.358 1.368 1.338 1.378 247,112 1.3683 -0.72%
2023-01-12 0 1.380 1.340 1.380 1.340 1.380 88,000 120,800 1.3727 1.368 1.329 1.368 1.329 1.368 88,759 1.3610 2.99%
2023-01-11 0 1.340 1.340 1.350 1.340 1.370 298,000 403,580 1.3543 1.329 1.329 1.338 1.329 1.358 300,569 1.3427 -1.47%
2023-01-10 0 1.360 1.360 1.380 1.360 1.380 96,000 131,680 1.3717 1.348 1.348 1.368 1.348 1.368 96,828 1.3599 -1.45%
2023-01-09 0 1.380 1.370 1.380 1.360 1.390 240,509 329,637 1.3706 1.368 1.358 1.368 1.348 1.378 242,582 1.3589 0.00%
2023-01-06 0 1.380 1.360 1.380 1.360 1.390 169,000 231,420 1.3693 1.368 1.348 1.368 1.348 1.378 170,457 1.3576 0.00%
2023-01-05 0 1.380 1.380 1.390 1.360 1.380 473,000 650,890 1.3761 1.368 1.368 1.378 1.348 1.368 477,078 1.3643 -0.72%
2023-01-04 0 1.390 1.380 1.390 1.360 1.390 557,402 767,328 1.3766 1.378 1.368 1.378 1.348 1.378 562,207 1.3648 0.00%
2023-01-03 0 1.390 1.380 1.400 1.390 1.410 468,000 654,640 1.3988 1.378 1.368 1.388 1.378 1.398 472,034 1.3868 -0.71%
2022-12-30 0 1.400 1.390 1.400 1.330 1.410 1,564,000 2,142,860 1.3701 1.388 1.378 1.388 1.319 1.398 1,577,483 1.3584 5.26%
2022-12-29 0 1.330 1.330 1.340 1.310 1.340 245,000 324,980 1.3264 1.319 1.319 1.329 1.299 1.329 247,112 1.3151 -0.75%
2022-12-28 0 1.340 1.340 1.350 1.210 1.350 2,736,000 3,594,850 1.3139 1.329 1.329 1.338 1.200 1.338 2,759,586 1.3027 12.61%
2022-12-23 0 1.190 1.190 1.210 1.180 1.200 70,000 83,190 1.1884 1.180 1.180 1.200 1.170 1.190 70,603 1.1783 -0.83%
2022-12-22 0 1.200 1.190 1.210 1.170 1.210 787,000 940,140 1.1946 1.190 1.180 1.200 1.160 1.200 793,784 1.1844 -1.64%
2022-12-21 0 1.220 1.200 1.230 1.200 1.220 21,000 25,310 1.2052 1.210 1.190 1.219 1.190 1.210 21,181 1.1949 0.83%
2022-12-20 0 1.210 1.210 1.220 1.210 1.240 201,000 244,880 1.2183 1.200 1.200 1.210 1.200 1.229 202,733 1.2079 0.00%
2022-12-19 0 1.210 1.200 1.220 1.200 1.230 680,000 826,200 1.2150 1.200 1.190 1.210 1.190 1.219 685,862 1.2046 -1.63%
2022-12-16 0 1.230 1.230 1.240 1.220 1.250 302,000 372,850 1.2346 1.219 1.219 1.229 1.210 1.239 304,603 1.2241 -0.81%
2022-12-15 0 1.240 1.230 1.240 1.220 1.250 386,000 475,900 1.2329 1.229 1.219 1.229 1.210 1.239 389,328 1.2224 0.00%
2022-12-14 0 1.240 1.240 1.260 1.230 1.270 1,060,000 1,329,080 1.2538 1.229 1.229 1.249 1.219 1.259 1,069,138 1.2431 0.00%
2022-12-13 0 1.240 1.240 1.250 1.190 1.250 722,000 886,120 1.2273 1.229 1.229 1.239 1.180 1.239 728,224 1.2168 5.08%
2022-12-12 0 1.180 1.180 1.190 1.170 1.180 256,000 300,390 1.1734 1.170 1.170 1.180 1.160 1.170 258,207 1.1634 -1.67%
2022-12-09 0 1.200 1.180 1.200 1.180 1.200 733,000 869,980 1.1869 1.190 1.170 1.190 1.170 1.190 739,319 1.1767 0.00%
2022-12-08 0 1.200 1.190 1.200 1.150 1.200 1,151,615 1,359,100 1.1802 1.190 1.180 1.190 1.140 1.190 1,161,543 1.1701 7.14%
2022-12-07 0 1.120 1.120 1.130 1.100 1.160 1,407,989 1,599,027 1.1357 1.110 1.110 1.120 1.091 1.150 1,420,127 1.1260 1.82%
2022-12-06 0 1.100 1.090 1.100 1.060 1.100 570,000 613,680 1.0766 1.091 1.081 1.091 1.051 1.091 574,914 1.0674 4.76%
2022-12-05 0 1.050 1.040 1.050 0.990 1.050 374,930 384,049 1.0243 1.041 1.031 1.041 0.982 1.041 378,162 1.0156 5.00%
2022-12-02 0 1.000 0.980 1.010 0.980 1.000 325,000 324,310 0.9979 0.991 0.972 1.001 0.972 0.991 327,802 0.9893 2.04%
2022-12-01 0 0.980 0.980 0.990 0.970 1.000 163,000 162,260 0.9955 0.972 0.972 0.982 0.962 0.991 164,405 0.9870 -1.01%
2022-11-30 0 0.990 0.970 0.990 0.980 1.000 445,000 438,530 0.9855 0.982 0.962 0.982 0.972 0.991 448,836 0.9770 -1.00%
2022-11-29 0 1.000 0.990 1.000 0.970 1.000 294,000 289,520 0.9848 0.991 0.982 0.991 0.962 0.991 296,534 0.9763 2.04%
2022-11-28 0 0.980 0.970 0.990 0.960 0.980 202,000 197,380 0.9771 0.972 0.962 0.982 0.952 0.972 203,741 0.9688 0.00%
2022-11-25 0 0.980 0.960 0.980 0.950 0.980 118,000 113,800 0.9644 0.972 0.952 0.972 0.942 0.972 119,017 0.9562 1.03%
2022-11-24 0 0.970 0.960 0.970 0.940 0.970 89,800 86,328 0.9613 0.962 0.952 0.962 0.932 0.962 90,574 0.9531 3.19%
2022-11-23 0 0.940 0.930 0.940 0.930 0.950 416,000 390,970 0.9398 0.932 0.922 0.932 0.922 0.942 419,586 0.9318 -1.05%
2022-11-22 0 0.950 0.940 0.960 0.940 0.950 249,000 234,650 0.9424 0.942 0.932 0.952 0.932 0.942 251,147 0.9343 -1.04%
2022-11-21 0 0.960 0.950 0.980 0.950 0.970 429,000 412,130 0.9607 0.952 0.942 0.972 0.942 0.962 432,698 0.9525 -3.03%
2022-11-18 0 0.990 0.970 0.990 0.970 0.990 33,000 32,210 0.9761 0.982 0.962 0.982 0.962 0.982 33,284 0.9677 0.00%
2022-11-17 0 0.990 0.970 0.990 0.960 1.000 256,000 250,260 0.9776 0.982 0.962 0.982 0.952 0.991 258,207 0.9692 -1.00%
2022-11-16 0 1.000 0.990 1.000 0.970 1.000 237,000 234,180 0.9881 0.991 0.982 0.991 0.962 0.991 239,043 0.9797 1.01%
2022-11-15 0 0.990 0.980 0.990 0.950 0.990 310,000 300,990 0.9709 0.982 0.972 0.982 0.942 0.982 312,672 0.9626 3.13%
2022-11-14 0 0.960 0.950 0.960 0.900 0.970 437,043 413,099 0.9452 0.952 0.942 0.952 0.892 0.962 440,811 0.9371 2.13%
2022-11-11 0 0.940 0.940 0.960 0.880 0.940 415,000 379,840 0.9153 0.932 0.932 0.952 0.872 0.932 418,578 0.9075 5.62%
2022-11-10 0 0.890 0.890 0.930 0.870 0.930 251,000 223,420 0.8901 0.882 0.882 0.922 0.863 0.922 253,164 0.8825 1.14%
2022-11-09 0 0.880 0.880 0.900 0.880 0.920 218,000 197,880 0.9077 0.872 0.872 0.892 0.872 0.912 219,879 0.8999 -2.22%
2022-11-08 0 0.900 0.900 0.920 0.900 0.930 265,000 240,500 0.9075 0.892 0.892 0.912 0.892 0.922 267,284 0.8998 -3.23%
2022-11-07 0 0.930 0.930 0.940 0.860 0.940 878,777 796,007 0.9058 0.922 0.922 0.932 0.853 0.932 886,353 0.8981 5.68%
2022-11-04 0 0.880 0.880 0.890 0.850 0.890 1,094,220 951,684 0.8697 0.872 0.872 0.882 0.843 0.882 1,103,653 0.8623 2.33%
2022-11-03 0 0.860 0.860 0.870 0.850 0.880 519,215 449,169 0.8651 0.853 0.853 0.863 0.843 0.872 523,691 0.8577 -3.37%
2022-11-02 0 0.890 0.860 0.890 0.850 0.900 380,000 333,620 0.8779 0.882 0.853 0.882 0.843 0.892 383,276 0.8704 1.14%
2022-11-01 0 0.880 0.880 0.890 0.870 0.890 293,000 258,410 0.8819 0.872 0.872 0.882 0.863 0.882 295,526 0.8744 0.00%
2022-10-31 0 0.880 0.870 0.880 0.850 0.920 973,000 858,480 0.8823 0.872 0.863 0.872 0.843 0.912 981,388 0.8748 -4.35%
2022-10-28 0 0.920 0.920 0.930 0.910 0.960 560,000 521,810 0.9318 0.912 0.912 0.922 0.902 0.952 564,828 0.9238 -3.16%
2022-10-27 0 0.950 0.930 0.950 0.930 0.960 193,000 182,720 0.9467 0.942 0.922 0.942 0.922 0.952 194,664 0.9386 -1.04%
2022-10-26 0 0.960 0.950 0.960 0.920 1.000 653,000 630,010 0.9648 0.952 0.942 0.952 0.912 0.991 658,629 0.9565 0.00%
2022-10-25 0 0.960 0.940 0.960 0.900 0.960 722,000 667,740 0.9248 0.952 0.932 0.952 0.892 0.952 728,224 0.9169 0.00%
2022-10-24 0 0.960 0.950 0.960 0.930 1.010 1,459,000 1,407,140 0.9645 0.952 0.942 0.952 0.922 1.001 1,471,578 0.9562 -4.95%
2022-10-21 0 1.010 1.010 1.030 1.000 1.030 324,500 329,295 1.0148 1.001 1.001 1.021 0.991 1.021 327,297 1.0061 0.00%
2022-10-20 0 1.010 1.000 1.010 1.010 1.040 532,000 540,850 1.0166 1.001 0.991 1.001 1.001 1.031 536,586 1.0079 0.00%
2022-10-19 0 1.010 1.010 1.020 1.010 1.050 264,000 270,170 1.0234 1.001 1.001 1.011 1.001 1.041 266,276 1.0146 -1.94%
2022-10-18 0 1.030 1.020 1.030 1.020 1.050 407,500 424,810 1.0425 1.021 1.011 1.021 1.011 1.041 411,013 1.0336 -0.96%
2022-10-17 0 1.040 1.040 1.060 1.030 1.040 78,000 80,730 1.0350 1.031 1.031 1.051 1.021 1.031 78,672 1.0262 0.97%
2022-10-14 0 1.030 1.030 1.050 1.030 1.090 258,000 270,360 1.0479 1.021 1.021 1.041 1.021 1.081 260,224 1.0390 0.00%
2022-10-13 0 1.030 1.020 1.030 1.020 1.060 575,000 593,600 1.0323 1.021 1.011 1.021 1.011 1.051 579,957 1.0235 -1.90%
2022-10-12 0 1.050 1.050 1.100 1.050 1.100 77,000 82,120 1.0665 1.041 1.041 1.091 1.041 1.091 77,664 1.0574 0.00%
2022-10-11 0 1.050 1.050 1.060 1.050 1.070 249,921 265,669 1.0630 1.041 1.041 1.051 1.041 1.061 252,075 1.0539 -2.78%
2022-10-10 0 1.080 1.080 1.100 1.080 1.110 196,645 213,043 1.0834 1.071 1.071 1.091 1.071 1.101 198,340 1.0741 -3.57%
2022-10-07 0 1.120 1.110 1.120 1.120 1.130 135,001 151,821 1.1246 1.110 1.101 1.110 1.110 1.120 136,165 1.1150 -0.88%
2022-10-06 0 1.130 1.110 1.130 1.110 1.150 386,000 432,930 1.1216 1.120 1.101 1.120 1.101 1.140 389,328 1.1120 0.00%
2022-10-05 0 1.130 1.100 1.130 1.080 1.150 307,772 343,289 1.1154 1.120 1.091 1.120 1.071 1.140 310,425 1.1059 6.60%
2022-10-03 0 1.060 1.050 1.090 1.050 1.090 1,014,000 1,084,030 1.0691 1.051 1.041 1.081 1.041 1.081 1,022,741 1.0599 -0.93%
2022-09-30 0 1.070 1.050 1.070 1.020 1.080 802,000 842,060 1.0500 1.061 1.041 1.061 1.011 1.071 808,914 1.0410 -0.93%
2022-09-29 0 1.080 1.020 1.030 1.020 1.090 254,000 262,070 1.0318 1.071 1.011 1.021 1.011 1.081 256,190 1.0230 2.86%
2022-09-28 0 1.050 1.040 1.070 1.030 1.070 652,000 677,460 1.0390 1.041 1.031 1.061 1.021 1.061 657,621 1.0302 -1.87%
2022-09-27 0 1.070 1.060 1.070 1.060 1.160 1,164,000 1,276,360 1.0965 1.061 1.051 1.061 1.051 1.150 1,174,034 1.0872 -6.14%
2022-09-26 0 1.140 1.140 1.150 1.140 1.220 856,000 992,800 1.1598 1.130 1.130 1.140 1.130 1.210 863,379 1.1499 -7.32%
2022-09-23 0 1.230 1.190 1.240 1.160 1.230 666,000 786,640 1.1811 1.219 1.180 1.229 1.150 1.219 671,741 1.1710 4.24%
2022-09-22 0 1.180 1.170 1.200 1.150 1.210 864,000 1,017,770 1.1780 1.170 1.160 1.190 1.140 1.200 871,448 1.1679 -1.67%
2022-09-21 0 1.200 1.200 1.230 1.200 1.220 212,000 255,320 1.2043 1.190 1.190 1.219 1.190 1.210 213,828 1.1940 -1.64%
2022-09-20 0 1.220 1.210 1.230 1.200 1.220 87,500 105,265 1.2030 1.210 1.200 1.219 1.190 1.210 88,254 1.1927 1.67%
2022-09-19 0 1.200 1.200 1.220 1.200 1.220 624,000 752,380 1.2057 1.190 1.190 1.210 1.190 1.210 629,379 1.1954 -1.64%
2022-09-16 0 1.220 1.210 1.240 1.200 1.230 653,000 790,250 1.2102 1.210 1.200 1.229 1.190 1.219 658,629 1.1998 0.00%
2022-09-15 0 1.220 1.220 1.230 1.210 1.220 177,000 215,390 1.2169 1.210 1.210 1.219 1.200 1.210 178,526 1.2065 0.00%
2022-09-14 0 1.220 1.220 1.240 1.210 1.220 29,000 35,170 1.2128 1.210 1.210 1.229 1.200 1.210 29,250 1.2024 -0.81%
2022-09-13 0 1.230 1.230 1.240 1.230 1.230 34,000 41,820 1.2300 1.219 1.219 1.229 1.219 1.219 34,293 1.2195 0.00%
2022-09-09 0 1.230 1.230 1.240 1.210 1.230 73,000 89,490 1.2259 1.219 1.219 1.229 1.200 1.219 73,629 1.2154 1.65%
2022-09-08 0 1.210 1.210 1.230 1.200 1.250 103,000 125,640 1.2198 1.200 1.200 1.219 1.190 1.239 103,888 1.2094 -0.74%
2022-09-07 0 1.270 1.260 1.270 1.260 1.280 206,684 262,975 1.2724 1.209 1.199 1.209 1.199 1.218 217,187 1.2108 1.60%
2022-09-06 0 1.250 1.250 1.260 1.250 1.270 326,000 412,770 1.2662 1.190 1.190 1.199 1.190 1.209 342,567 1.2049 -0.79%
2022-09-05 0 1.260 1.250 1.260 1.250 1.270 136,000 171,650 1.2621 1.199 1.190 1.199 1.190 1.209 142,911 1.2011 -0.79%
2022-09-02 0 1.270 1.260 1.270 1.260 1.270 90,000 113,960 1.2662 1.209 1.199 1.209 1.199 1.209 94,574 1.2050 1.60%
2022-09-01 0 1.250 1.250 1.260 1.250 1.270 215,000 271,980 1.2650 1.190 1.190 1.199 1.190 1.209 225,926 1.2038 -1.57%
2022-08-31 0 1.270 1.260 1.270 1.250 1.270 167,000 211,460 1.2662 1.209 1.199 1.209 1.190 1.209 175,487 1.2050 0.00%
2022-08-30 0 1.270 1.260 1.270 1.250 1.290 949,000 1,204,260 1.2690 1.209 1.199 1.209 1.190 1.228 997,227 1.2076 0.00%
2022-08-29 0 1.270 1.270 1.280 1.270 1.290 255,000 324,490 1.2725 1.209 1.209 1.218 1.209 1.228 267,959 1.2110 -1.55%
2022-08-26 0 1.290 1.280 1.290 1.280 1.310 412,000 532,480 1.2924 1.228 1.218 1.228 1.218 1.247 432,937 1.2299 2.38%
2022-08-25 0 1.260 1.260 1.280 1.250 1.260 33,000 41,540 1.2588 1.199 1.199 1.218 1.190 1.199 34,677 1.1979 0.80%
2022-08-24 0 1.250 1.240 1.250 1.240 1.250 62,000 77,390 1.2482 1.190 1.180 1.190 1.180 1.190 65,151 1.1879 0.81%
2022-08-23 0 1.240 1.240 1.250 1.240 1.260 96,000 120,320 1.2533 1.180 1.180 1.190 1.180 1.199 100,879 1.1927 -0.80%
2022-08-22 0 1.250 1.250 1.260 1.250 1.260 282,500 355,745 1.2593 1.190 1.190 1.199 1.190 1.199 296,856 1.1984 -0.79%
2022-08-19 0 1.260 1.270 1.280 1.250 1.270 116,300 146,789 1.2622 1.199 1.209 1.218 1.190 1.209 122,210 1.2011 0.80%
2022-08-18 0 1.250 1.250 1.260 1.250 1.260 19,000 23,830 1.2542 1.190 1.190 1.199 1.190 1.199 19,966 1.1936 -0.79%
2022-08-17 0 1.260 1.250 1.270 1.250 1.270 159,000 199,090 1.2521 1.199 1.190 1.209 1.190 1.209 167,080 1.1916 0.80%
2022-08-16 0 1.250 1.250 1.270 1.250 1.280 70,000 88,810 1.2687 1.190 1.190 1.209 1.190 1.218 73,557 1.2074 0.00%
2022-08-15 0 1.250 1.240 1.250 1.240 1.260 130,000 162,600 1.2508 1.190 1.180 1.190 1.180 1.199 136,606 1.1903 -0.79%
2022-08-12 0 1.260 1.250 1.270 1.240 1.260 31,000 39,020 1.2587 1.199 1.190 1.209 1.180 1.199 32,575 1.1978 0.00%
2022-08-11 0 1.260 1.260 1.280 1.240 1.280 290,000 366,780 1.2648 1.199 1.199 1.218 1.180 1.218 304,737 1.2036 0.80%
2022-08-10 0 1.250 1.240 1.250 1.250 1.250 47,000 58,750 1.2500 1.190 1.180 1.190 1.190 1.190 49,388 1.1895 0.00%
2022-08-09 0 1.250 1.240 1.250 1.240 1.250 97,000 121,220 1.2497 1.190 1.180 1.190 1.180 1.190 101,929 1.1893 0.00%
2022-08-08 0 1.250 1.250 1.260 1.220 1.260 176,000 220,100 1.2506 1.190 1.190 1.199 1.161 1.199 184,944 1.1901 1.63%
2022-08-05 0 1.230 1.230 1.240 1.230 1.240 45,772 56,537 1.2352 1.171 1.171 1.180 1.171 1.180 48,098 1.1755 -0.81%
2022-08-04 0 1.240 1.230 1.240 1.230 1.240 186,000 229,930 1.2362 1.180 1.171 1.180 1.171 1.180 195,452 1.1764 0.81%
2022-08-03 0 1.230 1.220 1.250 1.200 1.260 161,000 199,270 1.2377 1.171 1.161 1.190 1.142 1.199 169,182 1.1778 -1.60%
2022-08-02 0 1.250 1.240 1.250 1.250 1.260 203,000 254,160 1.2520 1.190 1.180 1.190 1.190 1.199 213,316 1.1915 -0.79%
2022-08-01 0 1.260 1.260 1.280 1.260 1.280 44,300 55,956 1.2631 1.199 1.199 1.218 1.199 1.218 46,551 1.2020 -1.56%
2022-07-29 0 1.280 1.270 1.290 1.270 1.290 48,000 61,220 1.2754 1.218 1.209 1.228 1.209 1.228 50,439 1.2137 -0.78%
2022-07-28 0 1.290 1.270 1.290 1.270 1.290 17,000 21,770 1.2806 1.228 1.209 1.228 1.209 1.228 17,864 1.2187 1.57%
2022-07-27 0 1.270 1.270 1.290 1.270 1.290 139,000 177,600 1.2777 1.209 1.209 1.228 1.209 1.228 146,064 1.2159 -0.78%
2022-07-26 0 1.280 1.270 1.290 1.270 1.280 144,000 184,220 1.2793 1.218 1.209 1.228 1.209 1.218 151,318 1.2174 0.00%
2022-07-25 0 1.280 1.270 1.280 1.270 1.280 84,000 107,410 1.2787 1.218 1.209 1.218 1.209 1.218 88,269 1.2169 0.79%
2022-07-22 0 1.270 1.270 1.280 1.270 1.290 213,763 272,721 1.2758 1.209 1.209 1.218 1.209 1.228 224,626 1.2141 -0.78%
2022-07-21 0 1.280 1.280 1.300 1.280 1.300 119,000 152,340 1.2802 1.218 1.218 1.237 1.218 1.237 125,047 1.2183 -0.78%
2022-07-20 0 1.290 1.280 1.290 1.290 1.310 110,000 142,520 1.2956 1.228 1.218 1.228 1.228 1.247 115,590 1.2330 0.00%
2022-07-19 0 1.290 1.290 1.300 1.280 1.290 103,000 132,860 1.2899 1.228 1.228 1.237 1.218 1.228 108,234 1.2275 -0.77%
2022-07-18 0 1.300 1.280 1.300 1.260 1.310 245,000 316,680 1.2926 1.237 1.218 1.237 1.199 1.247 257,451 1.2301 2.36%
2022-07-15 0 1.270 1.260 1.270 1.270 1.300 335,000 427,080 1.2749 1.209 1.199 1.209 1.209 1.237 352,024 1.2132 -2.31%
2022-07-14 0 1.300 1.290 1.300 1.280 1.310 175,000 226,210 1.2926 1.237 1.228 1.237 1.218 1.247 183,893 1.2301 -0.76%
2022-07-13 0 1.310 1.290 1.310 1.290 1.310 249,000 324,760 1.3043 1.247 1.228 1.247 1.228 1.247 261,654 1.2412 1.55%
2022-07-12 0 1.290 1.280 1.290 1.280 1.300 314,000 402,640 1.2823 1.228 1.218 1.228 1.218 1.237 329,957 1.2203 -0.77%
2022-07-11 0 1.300 1.290 1.320 1.300 1.300 82,000 106,600 1.3000 1.237 1.228 1.256 1.237 1.237 86,167 1.2371 -1.52%
2022-07-08 0 1.320 1.310 1.330 1.310 1.340 425,584 561,846 1.3202 1.256 1.247 1.266 1.247 1.275 447,212 1.2563 0.76%
2022-07-07 0 1.310 1.300 1.320 1.300 1.310 174,760 228,407 1.3070 1.247 1.237 1.256 1.237 1.247 183,641 1.2438 0.77%
2022-07-06 0 1.300 1.290 1.300 1.270 1.300 611,838 786,187 1.2850 1.237 1.228 1.237 1.209 1.237 642,931 1.2228 0.00%
2022-07-05 0 1.300 1.290 1.300 1.290 1.300 115,000 148,880 1.2946 1.237 1.228 1.237 1.228 1.237 120,844 1.2320 1.56%
2022-07-04 0 1.280 1.280 1.290 1.270 1.290 279,000 357,190 1.2803 1.218 1.218 1.228 1.209 1.228 293,178 1.2183 -0.78%
2022-06-30 0 1.290 1.280 1.300 1.290 1.300 282,000 364,280 1.2918 1.228 1.218 1.237 1.228 1.237 296,331 1.2293 -1.53%
2022-06-29 0 1.310 1.290 1.310 1.300 1.310 150,000 195,640 1.3043 1.247 1.228 1.247 1.237 1.247 157,623 1.2412 0.77%
2022-06-28 0 1.300 1.300 1.310 1.300 1.310 363,000 473,660 1.3048 1.237 1.237 1.247 1.237 1.247 381,447 1.2417 0.00%
2022-06-27 0 1.300 1.290 1.300 1.280 1.310 603,000 777,580 1.2895 1.237 1.228 1.237 1.218 1.247 633,644 1.2272 0.00%
2022-06-24 0 1.300 1.280 1.300 1.280 1.310 422,500 548,315 1.2978 1.237 1.218 1.237 1.218 1.247 443,971 1.2350 -0.76%
2022-06-23 0 1.310 1.300 1.310 1.300 1.310 383,000 500,000 1.3055 1.247 1.237 1.247 1.237 1.247 402,464 1.2423 -0.76%
2022-06-22 0 1.320 1.310 1.330 1.310 1.330 87,746 115,652 1.3180 1.256 1.247 1.266 1.247 1.266 92,205 1.2543 0.00%
2022-06-21 0 1.320 1.310 1.320 1.300 1.350 840,000 1,096,760 1.3057 1.256 1.247 1.256 1.237 1.285 882,688 1.2425 -1.49%
2022-06-20 0 1.340 1.340 1.350 1.330 1.340 68,000 90,550 1.3316 1.275 1.275 1.285 1.266 1.275 71,456 1.2672 1.52%
2022-06-17 0 1.320 1.320 1.330 1.320 1.350 44,000 58,650 1.3330 1.256 1.256 1.266 1.256 1.285 46,236 1.2685 0.76%
2022-06-16 0 1.310 1.310 1.350 1.280 1.360 1,210,000 1,615,880 1.3354 1.247 1.247 1.285 1.218 1.294 1,271,491 1.2709 -3.68%
2022-06-15 0 1.360 1.340 1.360 1.330 1.360 304,000 407,940 1.3419 1.294 1.275 1.294 1.266 1.294 319,449 1.2770 3.03%
2022-06-14 0 1.320 1.320 1.340 1.320 1.340 108,406 144,095 1.3292 1.256 1.256 1.275 1.256 1.275 113,915 1.2649 -1.49%
2022-06-13 0 1.340 1.340 1.350 1.340 1.350 344,000 463,850 1.3484 1.275 1.275 1.285 1.275 1.285 361,482 1.2832 -0.74%
2022-06-10 0 1.350 1.340 1.350 1.340 1.370 241,000 324,160 1.3451 1.285 1.275 1.285 1.275 1.304 253,247 1.2800 0.00%
2022-06-09 0 1.350 1.350 1.370 1.350 1.360 243,000 328,810 1.3531 1.285 1.285 1.304 1.285 1.294 255,349 1.2877 -0.74%
2022-06-08 0 1.360 1.350 1.360 1.350 1.370 678,570 919,090 1.3545 1.294 1.285 1.294 1.285 1.304 713,054 1.2889 -0.73%
2022-06-07 0 1.370 1.350 1.370 1.350 1.370 1,800,000 2,436,460 1.3536 1.304 1.285 1.304 1.285 1.304 1,891,474 1.2881 0.00%
2022-06-06 0 1.370 1.370 1.380 1.370 1.400 354,000 490,570 1.3858 1.304 1.304 1.313 1.304 1.332 371,990 1.3188 -0.72%
2022-06-02 0 1.380 1.380 1.390 1.380 1.410 238,000 332,510 1.3971 1.313 1.313 1.323 1.313 1.342 250,095 1.3295 -0.72%
2022-06-01 0 1.390 1.390 1.410 1.390 1.420 22,000 30,880 1.4036 1.323 1.323 1.342 1.323 1.351 23,118 1.3358 0.72%
2022-05-31 0 1.380 1.380 1.390 1.380 1.400 106,000 147,390 1.3905 1.313 1.313 1.323 1.313 1.332 111,387 1.3232 0.00%
2022-05-30 0 1.380 1.380 1.390 1.370 1.390 146,000 201,420 1.3796 1.313 1.313 1.323 1.304 1.323 153,420 1.3129 0.00%
2022-05-27 0 1.380 1.370 1.380 1.370 1.380 112,000 153,980 1.3748 1.313 1.304 1.313 1.304 1.313 117,692 1.3083 0.73%
2022-05-26 0 1.370 1.360 1.370 1.370 1.370 20,000 27,400 1.3700 1.304 1.294 1.304 1.304 1.304 21,016 1.3037 0.00%
2022-05-25 0 1.370 1.370 1.380 1.370 1.390 93,000 127,450 1.3704 1.304 1.304 1.313 1.304 1.323 97,726 1.3042 -1.44%
2022-05-24 0 1.390 1.370 1.390 1.360 1.390 47,719 65,462 1.3718 1.323 1.304 1.323 1.294 1.323 50,144 1.3055 0.72%
2022-05-23 0 1.380 1.370 1.380 1.360 1.380 78,000 107,410 1.3771 1.313 1.304 1.313 1.294 1.313 81,964 1.3105 0.73%
2022-05-20 0 1.370 1.360 1.370 1.350 1.370 40,000 54,650 1.3663 1.304 1.294 1.304 1.285 1.304 42,033 1.3002 0.00%
2022-05-19 0 1.370 1.350 1.380 1.350 1.370 200,000 272,820 1.3641 1.304 1.285 1.313 1.285 1.304 210,164 1.2981 -0.72%
2022-05-18 0 1.380 1.370 1.380 1.370 1.380 73,000 100,540 1.3773 1.313 1.304 1.313 1.304 1.313 76,710 1.3107 0.00%
2022-05-17 0 1.380 1.370 1.380 1.350 1.380 102,000 139,630 1.3689 1.313 1.304 1.313 1.285 1.313 107,184 1.3027 1.47%
2022-05-16 0 1.360 1.360 1.370 1.360 1.370 78,000 106,460 1.3649 1.294 1.294 1.304 1.294 1.304 81,964 1.2989 -1.45%
2022-05-13 0 1.380 1.370 1.380 1.350 1.380 449,000 610,870 1.3605 1.313 1.304 1.313 1.285 1.313 471,818 1.2947 0.00%
2022-05-12 0 1.380 1.360 1.390 1.360 1.430 418,000 579,790 1.3871 1.313 1.294 1.323 1.294 1.361 439,242 1.3200 -4.17%
2022-05-11 0 1.440 1.400 1.440 1.400 1.440 284,692 401,842 1.4115 1.370 1.332 1.370 1.332 1.370 299,160 1.3432 3.67%
2022-05-10 0 1.430 1.430 1.450 1.410 1.450 723,767 1,035,209 1.4303 1.322 1.322 1.340 1.303 1.340 782,998 1.3221 0.00%
2022-05-06 0 1.430 1.430 1.440 1.430 1.450 214,000 306,420 1.4319 1.322 1.322 1.331 1.322 1.340 231,513 1.3236 -0.69%
2022-05-05 0 1.440 1.430 1.440 1.430 1.450 85,000 122,830 1.4451 1.331 1.322 1.331 1.322 1.340 91,956 1.3357 0.00%
2022-05-04 0 1.440 1.430 1.450 1.430 1.450 180,000 258,180 1.4343 1.331 1.322 1.340 1.322 1.340 194,731 1.3258 0.00%
2022-05-03 0 1.440 1.440 1.450 1.420 1.460 119,000 171,080 1.4376 1.331 1.331 1.340 1.313 1.350 128,739 1.3289 -1.37%
2022-04-29 0 1.460 1.430 1.460 1.420 1.460 101,000 145,970 1.4452 1.350 1.322 1.350 1.313 1.350 109,265 1.3359 1.39%
2022-04-28 0 1.440 1.430 1.450 1.410 1.440 74,000 104,730 1.4153 1.331 1.322 1.340 1.303 1.331 80,056 1.3082 0.00%
2022-04-27 0 1.440 1.430 1.440 1.430 1.440 140,000 200,290 1.4306 1.331 1.322 1.331 1.322 1.331 151,457 1.3224 -0.69%
2022-04-26 0 1.450 1.430 1.450 1.420 1.450 229,689 328,362 1.4296 1.340 1.322 1.340 1.313 1.340 248,486 1.3215 0.69%
2022-04-25 0 1.440 1.430 1.440 1.420 1.440 156,000 222,920 1.4290 1.331 1.322 1.331 1.313 1.331 168,767 1.3209 -1.37%
2022-04-22 0 1.460 1.460 1.470 1.430 1.460 73,000 105,970 1.4516 1.350 1.350 1.359 1.322 1.350 78,974 1.3418 2.10%
2022-04-21 0 1.430 1.420 1.460 1.430 1.460 158,000 226,760 1.4352 1.322 1.313 1.350 1.322 1.350 170,930 1.3266 -2.05%
2022-04-20 0 1.460 1.450 1.460 1.450 1.470 404,000 590,260 1.4610 1.350 1.340 1.350 1.340 1.359 437,062 1.3505 0.00%
2022-04-19 0 1.460 1.460 1.470 1.420 1.470 387,000 558,470 1.4431 1.350 1.350 1.359 1.313 1.359 418,671 1.3339 0.00%
2022-04-14 0 1.460 1.450 1.460 1.440 1.470 383,440 561,094 1.4633 1.350 1.340 1.350 1.331 1.359 414,819 1.3526 -0.68%
2022-04-13 0 1.470 1.460 1.470 1.460 1.470 47,000 68,660 1.4609 1.359 1.350 1.359 1.350 1.359 50,846 1.3503 0.68%
2022-04-12 0 1.460 1.450 1.460 1.440 1.460 145,000 210,320 1.4505 1.350 1.340 1.350 1.331 1.350 156,866 1.3408 0.69%
2022-04-11 0 1.450 1.450 1.470 1.450 1.470 283,659 414,711 1.4620 1.340 1.340 1.359 1.340 1.359 306,873 1.3514 -2.03%
2022-04-08 0 1.480 1.470 1.480 1.470 1.480 432,654 637,697 1.4739 1.368 1.359 1.368 1.359 1.368 468,061 1.3624 0.68%
2022-04-07 0 1.470 1.460 1.470 1.460 1.500 397,000 587,890 1.4808 1.359 1.350 1.359 1.350 1.387 429,489 1.3688 0.68%
2022-04-06 0 1.460 1.460 1.470 1.430 1.470 359,000 519,710 1.4477 1.350 1.350 1.359 1.322 1.359 388,379 1.3382 -0.68%
2022-04-04 0 1.470 1.470 1.480 1.440 1.500 585,000 861,175 1.4721 1.359 1.359 1.368 1.331 1.387 632,874 1.3607 2.08%
2022-04-01 0 1.440 1.420 1.440 1.400 1.450 1,112,000 1,593,770 1.4332 1.331 1.313 1.331 1.294 1.340 1,203,002 1.3248 -2.70%
2022-03-31 0 1.480 1.480 1.490 1.480 1.500 314,000 466,640 1.4861 1.368 1.368 1.377 1.368 1.387 339,697 1.3737 -1.33%
2022-03-30 0 1.500 1.500 1.510 1.490 1.510 139,000 208,970 1.5034 1.387 1.387 1.396 1.377 1.396 150,375 1.3897 -0.66%
2022-03-29 0 1.510 1.490 1.510 1.480 1.520 263,000 394,010 1.4981 1.396 1.377 1.396 1.368 1.405 284,523 1.3848 1.34%
2022-03-28 0 1.490 1.480 1.490 1.480 1.510 313,000 469,550 1.5002 1.377 1.368 1.377 1.368 1.396 338,615 1.3867 0.68%
2022-03-25 0 1.480 1.470 1.480 1.470 1.510 446,000 662,380 1.4852 1.368 1.359 1.368 1.359 1.396 482,499 1.3728 -1.99%
2022-03-24 0 1.510 1.510 1.520 1.490 1.510 242,000 362,030 1.4960 1.396 1.396 1.405 1.377 1.396 261,804 1.3828 0.67%
2022-03-23 0 1.500 1.490 1.510 1.500 1.520 171,000 257,640 1.5067 1.387 1.377 1.396 1.387 1.405 184,994 1.3927 -0.66%
2022-03-22 0 1.510 1.490 1.510 1.480 1.510 364,000 544,490 1.4959 1.396 1.377 1.396 1.368 1.396 393,789 1.3827 2.03%
2022-03-21 0 1.480 1.480 1.500 1.460 1.500 809,651 1,205,686 1.4891 1.368 1.368 1.387 1.350 1.387 875,910 1.3765 1.37%
2022-03-18 0 1.460 1.450 1.460 1.410 1.480 243,000 352,110 1.4490 1.350 1.340 1.350 1.303 1.368 262,886 1.3394 1.39%
2022-03-17 0 1.440 1.450 1.460 1.380 1.450 519,500 737,490 1.4196 1.331 1.340 1.350 1.276 1.340 562,014 1.3122 4.35%
2022-03-16 0 1.380 1.360 1.380 1.340 1.380 486,000 660,150 1.3583 1.276 1.257 1.276 1.239 1.276 525,773 1.2556 2.22%
2022-03-15 0 1.350 1.350 1.360 1.340 1.370 1,191,000 1,611,230 1.3528 1.248 1.248 1.257 1.239 1.266 1,288,467 1.2505 -2.17%
2022-03-14 0 1.380 1.370 1.380 1.370 1.400 898,000 1,241,035 1.3820 1.276 1.266 1.276 1.266 1.294 971,489 1.2775 -2.13%
2022-03-11 0 1.410 1.410 1.420 1.390 1.430 339,000 481,480 1.4203 1.303 1.303 1.313 1.285 1.322 366,743 1.3129 -1.40%
2022-03-10 0 1.430 1.420 1.430 1.410 1.430 132,000 187,760 1.4224 1.322 1.313 1.322 1.303 1.322 142,802 1.3148 2.88%
2022-03-09 0 1.390 1.390 1.400 1.350 1.430 893,692 1,237,332 1.3845 1.285 1.285 1.294 1.248 1.322 966,829 1.2798 -2.80%
2022-03-08 0 1.430 1.410 1.430 1.400 1.440 484,000 686,230 1.4178 1.322 1.303 1.322 1.294 1.331 523,609 1.3106 0.70%
2022-03-07 0 1.420 1.420 1.430 1.420 1.450 360,370 516,756 1.4340 1.313 1.313 1.322 1.313 1.340 389,861 1.3255 -2.07%
2022-03-04 0 1.450 1.440 1.450 1.440 1.460 153,000 221,020 1.4446 1.340 1.331 1.340 1.331 1.350 165,521 1.3353 -0.68%
2022-03-03 0 1.460 1.450 1.470 1.440 1.460 101,020 146,920 1.4544 1.350 1.340 1.359 1.331 1.350 109,287 1.3443 0.69%
2022-03-02 0 1.450 1.440 1.450 1.430 1.470 373,000 538,200 1.4429 1.340 1.331 1.340 1.322 1.359 403,525 1.3337 -1.36%
2022-03-01 0 1.470 1.460 1.470 1.440 1.470 139,000 202,030 1.4535 1.359 1.350 1.359 1.331 1.359 150,375 1.3435 1.38%
2022-02-28 0 1.450 1.440 1.450 1.430 1.460 419,000 602,930 1.4390 1.340 1.331 1.340 1.322 1.350 453,290 1.3301 -0.68%
2022-02-25 0 1.460 1.450 1.460 1.440 1.460 152,000 221,400 1.4566 1.350 1.340 1.350 1.331 1.350 164,439 1.3464 0.00%
2022-02-24 0 1.460 1.450 1.460 1.450 1.480 353,340 515,583 1.4592 1.350 1.340 1.350 1.340 1.368 382,256 1.3488 -1.35%
2022-02-23 0 1.480 1.470 1.500 1.460 1.490 352,000 519,730 1.4765 1.368 1.359 1.387 1.350 1.377 380,806 1.3648 -0.67%
2022-02-22 0 1.490 1.490 1.500 1.480 1.500 321,000 479,250 1.4930 1.377 1.377 1.387 1.368 1.387 347,270 1.3801 -1.32%
2022-02-21 0 1.510 1.500 1.520 1.500 1.520 243,000 367,280 1.5114 1.396 1.387 1.405 1.387 1.405 262,886 1.3971 -0.66%
2022-02-18 0 1.520 1.510 1.520 1.500 1.530 529,300 799,451 1.5104 1.405 1.396 1.405 1.387 1.414 572,616 1.3961 1.33%
2022-02-17 0 1.500 1.500 1.510 1.480 1.510 286,000 430,060 1.5037 1.387 1.387 1.396 1.368 1.396 309,405 1.3900 0.67%
2022-02-16 0 1.490 1.490 1.500 1.460 1.500 496,000 737,580 1.4871 1.377 1.377 1.387 1.350 1.387 536,591 1.3746 0.00%
2022-02-15 0 1.490 1.480 1.490 1.470 1.490 224,000 332,210 1.4831 1.377 1.368 1.377 1.359 1.377 242,331 1.3709 1.36%
2022-02-14 0 1.470 1.460 1.470 1.450 1.500 653,000 960,680 1.4712 1.359 1.350 1.359 1.340 1.387 706,439 1.3599 0.00%
2022-02-11 0 1.470 1.460 1.470 1.460 1.470 106,000 155,790 1.4697 1.359 1.350 1.359 1.350 1.359 114,675 1.3585 0.00%
2022-02-10 0 1.470 1.460 1.480 1.450 1.470 236,338 346,996 1.4682 1.359 1.350 1.368 1.340 1.359 255,679 1.3572 0.68%
2022-02-09 0 1.460 1.450 1.460 1.450 1.460 198,000 288,720 1.4582 1.350 1.340 1.350 1.340 1.350 214,204 1.3479 0.69%
2022-02-08 0 1.450 1.450 1.460 1.440 1.470 505,000 733,980 1.4534 1.340 1.340 1.350 1.331 1.359 546,327 1.3435 -0.68%
2022-02-07 0 1.460 1.450 1.460 1.430 1.460 294,000 426,620 1.4511 1.350 1.340 1.350 1.322 1.350 318,060 1.3413 1.39%
2022-02-04 0 1.440 1.440 1.460 1.440 1.460 357,522 518,072 1.4491 1.331 1.331 1.350 1.331 1.350 386,780 1.3394 0.00%
2022-01-31 0 1.440 1.440 1.450 1.430 1.450 103,000 148,210 1.4389 1.331 1.331 1.340 1.322 1.340 111,429 1.3301 -0.69%
2022-01-28 0 1.450 1.450 1.460 1.430 1.460 165,000 238,230 1.4438 1.340 1.340 1.350 1.322 1.350 178,503 1.3346 0.00%
2022-01-27 0 1.450 1.440 1.450 1.440 1.460 156,000 226,740 1.4535 1.340 1.331 1.340 1.331 1.350 168,767 1.3435 -0.68%
2022-01-26 0 1.460 1.460 1.470 1.450 1.470 198,000 289,290 1.4611 1.350 1.350 1.359 1.340 1.359 214,204 1.3505 -1.35%
2022-01-25 0 1.480 1.460 1.480 1.450 1.480 290,000 423,400 1.4600 1.368 1.350 1.368 1.340 1.368 313,733 1.3496 1.37%
2022-01-24 0 1.460 1.460 1.480 1.450 1.480 396,000 578,840 1.4617 1.350 1.350 1.368 1.340 1.368 428,407 1.3511 -0.68%
2022-01-21 0 1.470 1.450 1.470 1.450 1.480 281,340 412,903 1.4676 1.359 1.340 1.359 1.340 1.368 304,364 1.3566 0.00%
2022-01-20 0 1.470 1.460 1.470 1.450 1.470 507,000 742,800 1.4651 1.359 1.350 1.359 1.340 1.359 548,491 1.3543 0.00%
2022-01-19 0 1.470 1.460 1.470 1.440 1.470 170,000 248,370 1.4610 1.359 1.350 1.359 1.331 1.359 183,912 1.3505 0.68%
2022-01-18 0 1.460 1.450 1.460 1.430 1.460 856,000 1,238,000 1.4463 1.350 1.340 1.350 1.322 1.350 926,052 1.3369 2.10%
2022-01-17 0 1.430 1.430 1.440 1.420 1.430 143,000 203,160 1.4207 1.322 1.322 1.331 1.313 1.322 154,703 1.3132 0.70%
2022-01-14 0 1.420 1.420 1.430 1.410 1.430 127,000 181,270 1.4273 1.313 1.313 1.322 1.303 1.322 137,393 1.3194 -0.70%
2022-01-13 0 1.430 1.410 1.430 1.410 1.440 104,097 147,208 1.4141 1.322 1.303 1.322 1.303 1.331 112,616 1.3072 0.00%
2022-01-12 0 1.430 1.430 1.440 1.420 1.440 309,000 442,040 1.4306 1.322 1.322 1.331 1.313 1.331 334,288 1.3223 0.70%
2022-01-11 0 1.420 1.410 1.430 1.410 1.430 101,000 142,960 1.4154 1.313 1.303 1.322 1.303 1.322 109,265 1.3084 -0.70%
2022-01-10 0 1.430 1.420 1.440 1.420 1.430 139,000 198,430 1.4276 1.322 1.313 1.331 1.313 1.322 150,375 1.3196 0.70%
2022-01-07 0 1.420 1.420 1.430 1.410 1.430 25,403 36,016 1.4178 1.313 1.313 1.322 1.303 1.322 27,482 1.3105 -0.70%
2022-01-06 0 1.430 1.410 1.430 1.410 1.430 39,000 55,640 1.4267 1.322 1.303 1.322 1.303 1.322 42,192 1.3187 0.00%
2022-01-05 0 1.430 1.410 1.430 1.410 1.430 126,000 179,410 1.4239 1.322 1.303 1.322 1.303 1.322 136,311 1.3162 0.00%
2022-01-04 0 1.430 1.410 1.430 1.410 1.440 33,000 46,580 1.4115 1.322 1.303 1.322 1.303 1.331 35,701 1.3047 1.42%
2022-01-03 0 1.410 1.410 1.430 1.410 1.430 87,000 122,910 1.4128 1.303 1.303 1.322 1.303 1.322 94,120 1.3059 -1.40%
2021-12-31 0 1.430 1.420 1.430 1.420 1.430 80,000 113,620 1.4203 1.322 1.313 1.322 1.313 1.322 86,547 1.3128 0.70%
2021-12-30 0 1.420 1.410 1.420 1.400 1.420 15,000 21,200 1.4133 1.313 1.303 1.313 1.294 1.313 16,228 1.3064 1.43%
2021-12-29 0 1.400 1.400 1.420 1.400 1.410 176,000 247,430 1.4059 1.294 1.294 1.313 1.294 1.303 190,403 1.2995 0.00%
2021-12-28 0 1.400 1.400 1.420 1.400 1.430 242,000 343,750 1.4205 1.294 1.294 1.313 1.294 1.322 261,804 1.3130 -1.41%
2021-12-24 0 1.420 1.420 1.440 1.420 1.420 32,000 45,440 1.4200 1.313 1.313 1.331 1.313 1.313 34,619 1.3126 -1.39%
2021-12-23 0 1.440 1.420 1.440 1.420 1.450 18,000 25,650 1.4250 1.331 1.313 1.331 1.313 1.340 19,473 1.3172 0.70%
2021-12-22 0 1.430 1.430 1.450 1.420 1.450 111,000 160,640 1.4472 1.322 1.322 1.340 1.313 1.340 120,084 1.3377 -0.69%
2021-12-21 0 1.440 1.430 1.440 1.400 1.440 298,164 427,706 1.4345 1.331 1.322 1.331 1.294 1.331 322,565 1.3260 3.60%
2021-12-20 0 1.390 1.390 1.410 1.390 1.420 127,000 178,590 1.4062 1.285 1.285 1.303 1.285 1.313 137,393 1.2998 -0.71%
2021-12-17 0 1.400 1.400 1.430 1.400 1.420 141,000 198,900 1.4106 1.294 1.294 1.322 1.294 1.313 152,539 1.3039 -1.41%
2021-12-16 0 1.420 1.420 1.430 1.400 1.430 254,000 358,970 1.4133 1.313 1.313 1.322 1.294 1.322 274,787 1.3064 2.16%
2021-12-15 0 1.390 1.380 1.430 1.380 1.430 163,000 228,450 1.4015 1.285 1.276 1.322 1.276 1.322 176,339 1.2955 -2.11%
2021-12-14 0 1.420 1.410 1.420 1.410 1.430 152,000 215,540 1.4180 1.313 1.303 1.313 1.303 1.322 164,439 1.3108 -0.70%
2021-12-13 0 1.430 1.420 1.430 1.410 1.430 306,000 435,820 1.4242 1.322 1.313 1.322 1.303 1.322 331,042 1.3165 0.00%
2021-12-10 0 1.430 1.420 1.430 1.420 1.430 226,000 322,180 1.4256 1.322 1.313 1.322 1.313 1.322 244,495 1.3177 0.70%
2021-12-09 0 1.420 1.420 1.430 1.420 1.430 286,000 407,320 1.4242 1.313 1.313 1.322 1.313 1.322 309,405 1.3165 0.00%
2021-12-08 0 1.420 1.420 1.440 1.410 1.440 509,000 722,850 1.4201 1.313 1.313 1.331 1.303 1.331 550,655 1.3127 0.00%
2021-12-07 0 1.420 1.420 1.440 1.410 1.440 77,403 110,456 1.4270 1.313 1.313 1.331 1.303 1.331 83,737 1.3191 0.00%
2021-12-06 0 1.420 1.420 1.440 1.410 1.430 162,000 229,490 1.4166 1.313 1.313 1.331 1.303 1.322 175,258 1.3094 -0.70%
2021-12-03 0 1.430 1.430 1.460 1.420 1.460 481,000 694,110 1.4431 1.322 1.322 1.350 1.313 1.350 520,363 1.3339 -2.05%
2021-12-02 0 1.460 1.460 1.470 1.450 1.500 175,000 256,660 1.4666 1.350 1.350 1.359 1.340 1.387 189,321 1.3557 -1.35%
2021-12-01 0 1.480 1.460 1.480 1.460 1.480 172,000 252,140 1.4659 1.368 1.350 1.368 1.350 1.368 186,076 1.3550 1.37%
2021-11-30 0 1.460 1.460 1.480 1.450 1.500 242,000 354,910 1.4666 1.350 1.350 1.368 1.340 1.387 261,804 1.3556 -2.01%
2021-11-29 0 1.490 1.470 1.490 1.460 1.500 261,000 384,610 1.4736 1.377 1.359 1.377 1.350 1.387 282,359 1.3621 -0.67%
2021-11-26 0 1.500 1.500 1.510 1.480 1.500 390,000 582,510 1.4936 1.387 1.387 1.396 1.368 1.387 421,916 1.3806 -0.66%
2021-11-25 0 1.510 1.500 1.510 1.500 1.510 117,000 176,050 1.5047 1.396 1.387 1.396 1.387 1.396 126,575 1.3909 0.00%
2021-11-24 0 1.510 1.500 1.510 1.460 1.520 577,000 863,380 1.4963 1.396 1.387 1.396 1.350 1.405 624,220 1.3831 3.42%
2021-11-23 0 1.460 1.460 1.480 1.460 1.480 374,791 552,271 1.4735 1.350 1.350 1.368 1.350 1.368 405,463 1.3621 0.00%
2021-11-22 0 1.460 1.460 1.470 1.450 1.480 354,000 519,810 1.4684 1.350 1.350 1.359 1.340 1.368 382,970 1.3573 0.00%
2021-11-19 0 1.460 1.460 1.480 1.450 1.480 515,350 755,994 1.4670 1.350 1.350 1.368 1.340 1.368 557,525 1.3560 0.69%
2021-11-18 0 1.450 1.450 1.460 1.440 1.450 126,000 182,680 1.4498 1.340 1.340 1.350 1.331 1.340 136,311 1.3402 0.00%
2021-11-17 0 1.450 1.450 1.460 1.450 1.480 258,000 376,780 1.4604 1.340 1.340 1.350 1.340 1.368 279,114 1.3499 -1.36%
2021-11-16 0 1.470 1.460 1.470 1.440 1.480 446,400 649,740 1.4555 1.359 1.350 1.359 1.331 1.368 482,932 1.3454 0.68%
2021-11-15 0 1.460 1.450 1.460 1.440 1.470 525,000 766,140 1.4593 1.350 1.340 1.350 1.331 1.359 567,964 1.3489 0.00%
2021-11-12 0 1.460 1.450 1.460 1.440 1.460 165,000 240,290 1.4563 1.350 1.340 1.350 1.331 1.350 178,503 1.3461 1.39%
2021-11-11 0 1.440 1.440 1.450 1.440 1.450 17,000 24,540 1.4435 1.331 1.331 1.340 1.331 1.340 18,391 1.3343 0.00%
2021-11-10 0 1.440 1.440 1.460 1.440 1.460 93,000 134,700 1.4484 1.331 1.331 1.350 1.331 1.350 100,611 1.3388 -1.37%
2021-11-09 0 1.460 1.450 1.460 1.440 1.470 271,000 395,600 1.4598 1.350 1.340 1.350 1.331 1.359 293,178 1.3494 0.00%
2021-11-08 0 1.460 1.460 1.470 1.430 1.460 336,662 489,413 1.4537 1.350 1.350 1.359 1.322 1.350 364,213 1.3438 1.39%
2021-11-05 0 1.440 1.430 1.440 1.430 1.450 148,836 213,525 1.4346 1.331 1.322 1.331 1.322 1.340 161,016 1.3261 0.00%
2021-11-04 0 1.440 1.440 1.450 1.430 1.470 718,000 1,046,480 1.4575 1.331 1.331 1.340 1.322 1.359 776,759 1.3472 0.00%
2021-11-03 0 1.440 1.430 1.440 1.420 1.450 112,000 161,710 1.4438 1.331 1.322 1.331 1.313 1.340 121,166 1.3346 -0.69%
2021-11-02 0 1.450 1.440 1.450 1.430 1.450 241,000 347,150 1.4405 1.340 1.331 1.340 1.322 1.340 260,723 1.3315 0.69%
2021-11-01 0 1.440 1.420 1.440 1.420 1.440 426,000 609,760 1.4314 1.331 1.313 1.331 1.313 1.331 460,862 1.3231 0.00%
2021-10-29 0 1.440 1.420 1.440 1.410 1.440 248,000 355,460 1.4333 1.331 1.313 1.331 1.303 1.331 268,295 1.3249 2.13%
2021-10-28 0 1.410 1.410 1.430 1.400 1.420 87,000 122,980 1.4136 1.303 1.303 1.322 1.294 1.313 94,120 1.3066 -0.70%
2021-10-27 0 1.420 1.420 1.440 1.410 1.440 159,000 226,790 1.4264 1.313 1.313 1.331 1.303 1.331 172,012 1.3185 -1.39%
2021-10-26 0 1.440 1.440 1.450 1.440 1.470 265,000 385,470 1.4546 1.331 1.331 1.340 1.331 1.359 286,687 1.3446 -0.69%
2021-10-25 0 1.450 1.450 1.470 1.450 1.470 457,675 669,772 1.4634 1.340 1.340 1.359 1.340 1.359 495,130 1.3527 0.00%
2021-10-22 0 1.450 1.450 1.460 1.440 1.460 110,000 160,320 1.4575 1.340 1.340 1.350 1.331 1.350 119,002 1.3472 0.69%
2021-10-21 0 1.440 1.440 1.450 1.430 1.460 279,000 401,000 1.4373 1.331 1.331 1.340 1.322 1.350 301,832 1.3286 -1.37%
2021-10-20 0 1.460 1.450 1.470 1.420 1.470 139,000 201,350 1.4486 1.350 1.340 1.359 1.313 1.359 150,375 1.3390 0.69%
2021-10-19 0 1.450 1.440 1.450 1.400 1.470 488,000 712,150 1.4593 1.340 1.331 1.340 1.294 1.359 527,936 1.3489 3.57%
2021-10-18 0 1.400 1.400 1.450 1.400 1.470 312,000 446,170 1.4300 1.294 1.294 1.340 1.294 1.359 337,533 1.3219 -1.41%
2021-10-15 0 1.420 1.420 1.450 1.390 1.480 655,000 945,980 1.4442 1.313 1.313 1.340 1.285 1.368 708,603 1.3350 2.16%
2021-10-12 0 1.390 1.390 1.400 1.380 1.400 116,000 160,510 1.3837 1.285 1.285 1.294 1.276 1.294 125,493 1.2790 -0.71%
2021-10-11 0 1.400 1.400 1.410 1.390 1.410 398,000 558,070 1.4022 1.294 1.294 1.303 1.285 1.303 430,571 1.2961 -0.71%
2021-10-08 0 1.410 1.400 1.410 1.410 1.450 589,242 845,700 1.4352 1.303 1.294 1.303 1.303 1.340 637,464 1.3267 -2.08%
2021-10-07 0 1.440 1.430 1.440 1.420 1.460 188,000 272,440 1.4491 1.331 1.322 1.331 1.313 1.350 203,385 1.3395 -0.69%
2021-10-06 0 1.450 1.430 1.450 1.390 1.470 814,100 1,157,869 1.4223 1.340 1.322 1.340 1.285 1.359 880,723 1.3147 5.84%
2021-10-05 0 1.370 1.370 1.390 1.370 1.390 170,000 234,560 1.3798 1.266 1.266 1.285 1.266 1.285 183,912 1.2754 -0.72%
2021-10-04 0 1.380 1.370 1.380 1.370 1.400 399,000 550,520 1.3797 1.276 1.266 1.276 1.266 1.294 431,653 1.2754 0.73%
2021-09-30 0 1.370 1.360 1.370 1.350 1.380 962,000 1,311,090 1.3629 1.266 1.257 1.266 1.248 1.276 1,040,727 1.2598 0.74%
2021-09-29 0 1.360 1.350 1.370 1.340 1.370 228,000 308,230 1.3519 1.257 1.248 1.266 1.239 1.266 246,659 1.2496 0.74%
2021-09-28 0 1.350 1.340 1.350 1.340 1.370 278,000 375,670 1.3513 1.248 1.239 1.248 1.239 1.266 300,751 1.2491 0.75%
2021-09-27 0 1.340 1.330 1.350 1.330 1.370 120,000 161,650 1.3471 1.239 1.229 1.248 1.229 1.266 129,820 1.2452 -2.19%
2021-09-24 0 1.370 1.350 1.370 1.350 1.370 192,000 260,180 1.3551 1.266 1.248 1.266 1.248 1.266 207,713 1.2526 0.74%
2021-09-23 0 1.360 1.350 1.360 1.350 1.380 834,000 1,135,710 1.3618 1.257 1.248 1.257 1.248 1.276 902,252 1.2588 0.74%
2021-09-21 0 1.350 1.350 1.360 1.320 1.390 799,000 1,081,050 1.3530 1.248 1.248 1.257 1.220 1.285 864,387 1.2507 1.50%
2021-09-20 0 1.330 1.330 1.350 1.330 1.380 916,560 1,236,503 1.3491 1.229 1.229 1.248 1.229 1.276 991,568 1.2470 -4.32%
2021-09-17 0 1.390 1.390 1.400 1.370 1.420 1,109,000 1,546,180 1.3942 1.285 1.285 1.294 1.266 1.313 1,199,757 1.2887 -2.11%
2021-09-16 0 1.420 1.400 1.420 1.390 1.430 886,000 1,250,780 1.4117 1.313 1.294 1.313 1.285 1.322 958,507 1.3049 0.71%
2021-09-15 0 1.410 1.410 1.430 1.410 1.470 786,000 1,125,420 1.4318 1.303 1.303 1.322 1.303 1.359 850,324 1.3235 -4.73%
2021-09-14 0 1.480 1.470 1.480 1.460 1.500 416,000 614,770 1.4778 1.368 1.359 1.368 1.350 1.387 450,044 1.3660 -0.67%
2021-09-13 0 1.490 1.490 1.500 1.480 1.510 473,000 708,040 1.4969 1.377 1.377 1.387 1.368 1.396 511,709 1.3837 0.00%
2021-09-10 0 1.490 1.490 1.500 1.490 1.500 128,000 191,440 1.4956 1.377 1.377 1.387 1.377 1.387 138,475 1.3825 -0.67%
2021-09-09 0 1.500 1.490 1.500 1.500 1.540 795,000 1,195,770 1.5041 1.387 1.377 1.387 1.387 1.424 860,060 1.3903 -0.33%
2021-09-08 0 1.550 1.540 1.550 1.540 1.560 881,000 1,364,460 1.5488 1.391 1.382 1.391 1.382 1.400 981,596 1.3900 0.00%
2021-09-07 0 1.550 1.550 1.570 1.540 1.570 599,275 929,841 1.5516 1.391 1.391 1.409 1.382 1.409 667,703 1.3926 0.00%
2021-09-06 0 1.550 1.540 1.550 1.540 1.570 673,000 1,041,930 1.5482 1.391 1.382 1.391 1.382 1.409 749,846 1.3895 0.65%
2021-09-03 0 1.540 1.540 1.550 1.540 1.550 217,000 336,210 1.5494 1.382 1.382 1.391 1.382 1.391 241,778 1.3906 -0.65%
2021-09-02 0 1.550 1.540 1.550 1.540 1.550 649,000 1,004,980 1.5485 1.391 1.382 1.391 1.382 1.391 723,105 1.3898 0.65%
2021-09-01 0 1.540 1.540 1.550 1.530 1.620 1,226,000 1,911,010 1.5587 1.382 1.382 1.391 1.373 1.454 1,365,989 1.3990 0.00%
2021-08-31 0 1.540 1.540 1.550 1.540 1.570 321,000 497,160 1.5488 1.382 1.382 1.391 1.382 1.409 357,653 1.3901 0.00%
2021-08-30 0 1.540 1.540 1.550 1.530 1.550 970,000 1,502,980 1.5495 1.382 1.382 1.391 1.373 1.391 1,080,758 1.3907 0.00%
2021-08-27 0 1.540 1.540 1.550 1.530 1.550 247,500 381,115 1.5399 1.382 1.382 1.391 1.373 1.391 275,761 1.3821 -0.65%
2021-08-26 0 1.550 1.540 1.550 1.520 1.550 377,000 577,560 1.5320 1.391 1.382 1.391 1.364 1.391 420,047 1.3750 1.31%
2021-08-25 0 1.530 1.530 1.540 1.510 1.540 1,152,000 1,755,200 1.5236 1.373 1.373 1.382 1.355 1.382 1,283,540 1.3675 -1.29%
2021-08-24 0 1.550 1.540 1.550 1.540 1.560 836,000 1,295,820 1.5500 1.391 1.382 1.391 1.382 1.400 931,458 1.3912 0.00%
2021-08-23 0 1.550 1.540 1.550 1.540 1.600 1,650,000 2,567,280 1.5559 1.391 1.382 1.391 1.382 1.436 1,838,403 1.3965 0.00%
2021-08-20 0 1.550 1.540 1.550 1.540 1.580 1,257,632 1,959,122 1.5578 1.391 1.382 1.391 1.382 1.418 1,401,233 1.3981 -1.90%
2021-08-19 0 1.580 1.580 1.600 1.580 1.600 98,000 155,980 1.5916 1.418 1.418 1.436 1.418 1.436 109,190 1.4285 -0.63%
2021-08-18 0 1.590 1.590 1.600 1.570 1.600 212,000 335,600 1.5830 1.427 1.427 1.436 1.409 1.436 236,207 1.4208 0.00%
2021-08-17 0 1.590 1.580 1.600 1.580 1.610 896,000 1,429,060 1.5949 1.427 1.418 1.436 1.418 1.445 998,309 1.4315 -0.62%
2021-08-16 0 1.600 1.600 1.610 1.600 1.610 209,000 334,960 1.6027 1.436 1.436 1.445 1.436 1.445 232,864 1.4384 -0.62%
2021-08-13 0 1.610 1.600 1.610 1.600 1.620 125,000 200,810 1.6065 1.445 1.436 1.445 1.436 1.454 139,273 1.4418 0.00%
2021-08-12 0 1.610 1.610 1.620 1.600 1.620 503,000 809,280 1.6089 1.445 1.445 1.454 1.436 1.454 560,435 1.4440 0.00%
2021-08-11 0 1.610 1.600 1.610 1.600 1.610 177,000 284,240 1.6059 1.445 1.436 1.445 1.436 1.445 197,211 1.4413 0.00%
2021-08-10 0 1.610 1.600 1.610 1.600 1.620 340,000 547,700 1.6109 1.445 1.436 1.445 1.436 1.454 378,823 1.4458 0.00%
2021-08-09 0 1.610 1.600 1.610 1.600 1.610 255,000 410,410 1.6095 1.445 1.436 1.445 1.436 1.445 284,117 1.4445 0.00%
2021-08-06 0 1.610 1.600 1.610 1.610 1.630 226,755 366,435 1.6160 1.445 1.436 1.445 1.445 1.463 252,647 1.4504 -0.62%
2021-08-05 0 1.620 1.600 1.630 1.600 1.630 384,000 618,380 1.6104 1.454 1.436 1.463 1.436 1.463 427,847 1.4453 0.00%
2021-08-04 0 1.620 1.610 1.620 1.610 1.620 984,000 1,587,490 1.6133 1.454 1.445 1.454 1.445 1.454 1,096,357 1.4480 0.00%
2021-08-03 0 1.620 1.610 1.620 1.610 1.630 958,000 1,550,110 1.6181 1.454 1.445 1.454 1.445 1.463 1,067,388 1.4522 0.00%
2021-08-02 0 1.620 1.620 1.630 1.610 1.640 450,000 732,400 1.6276 1.454 1.454 1.463 1.445 1.472 501,383 1.4608 -0.61%
2021-07-30 0 1.630 1.630 1.640 1.620 1.640 182,000 296,930 1.6315 1.463 1.463 1.472 1.454 1.472 202,781 1.4643 -1.21%
2021-07-29 0 1.650 1.640 1.650 1.610 1.650 371,000 603,870 1.6277 1.481 1.472 1.481 1.445 1.481 413,362 1.4609 1.23%
2021-07-28 0 1.630 1.620 1.630 1.610 1.650 838,000 1,356,490 1.6187 1.463 1.454 1.463 1.445 1.481 933,686 1.4528 -0.61%
2021-07-27 0 1.640 1.630 1.640 1.620 1.670 2,144,000 3,540,950 1.6516 1.472 1.463 1.472 1.454 1.499 2,388,810 1.4823 -1.20%
2021-07-26 0 1.660 1.650 1.660 1.660 1.670 849,000 1,412,280 1.6635 1.490 1.481 1.490 1.490 1.499 945,942 1.4930 -0.60%
2021-07-23 0 1.670 1.660 1.670 1.660 1.680 351,000 585,620 1.6684 1.499 1.490 1.499 1.490 1.508 391,079 1.4974 -0.60%
2021-07-22 0 1.680 1.670 1.680 1.670 1.680 190,453 319,771 1.6790 1.508 1.499 1.508 1.499 1.508 212,200 1.5069 0.00%
2021-07-21 0 1.680 1.670 1.680 1.670 1.690 342,000 574,040 1.6785 1.508 1.499 1.508 1.499 1.517 381,051 1.5065 0.00%
2021-07-20 0 1.680 1.670 1.680 1.670 1.680 143,000 239,950 1.6780 1.508 1.499 1.508 1.499 1.508 159,328 1.5060 -0.59%
2021-07-19 0 1.690 1.680 1.690 1.670 1.690 97,000 163,090 1.6813 1.517 1.508 1.517 1.499 1.517 108,076 1.5090 0.00%
2021-07-16 0 1.690 1.680 1.700 1.670 1.700 228,000 383,610 1.6825 1.517 1.508 1.526 1.499 1.526 254,034 1.5101 0.60%
2021-07-15 0 1.680 1.670 1.680 1.670 1.690 247,000 415,060 1.6804 1.508 1.499 1.508 1.499 1.517 275,203 1.5082 -0.59%
2021-07-14 0 1.690 1.680 1.690 1.680 1.700 178,000 300,650 1.6890 1.517 1.508 1.517 1.508 1.526 198,325 1.5159 0.60%
2021-07-13 0 1.680 1.680 1.690 1.670 1.690 218,000 366,210 1.6799 1.508 1.508 1.517 1.499 1.517 242,892 1.5077 0.00%
2021-07-12 0 1.680 1.670 1.680 1.660 1.690 330,000 552,580 1.6745 1.508 1.499 1.508 1.490 1.517 367,681 1.5029 0.00%
2021-07-09 0 1.680 1.670 1.680 1.670 1.690 251,000 420,870 1.6768 1.508 1.499 1.508 1.499 1.517 279,660 1.5049 -0.59%
2021-07-08 0 1.690 1.680 1.690 1.680 1.700 1,988,214 3,347,751 1.6838 1.517 1.508 1.517 1.508 1.526 2,215,236 1.5112 0.60%
2021-07-07 0 1.680 1.670 1.680 1.680 1.690 270,000 454,500 1.6833 1.508 1.499 1.508 1.508 1.517 300,830 1.5108 0.00%
2021-07-06 0 1.680 1.670 1.680 1.660 1.690 566,000 945,790 1.6710 1.508 1.499 1.508 1.490 1.517 630,628 1.4998 0.00%
2021-07-05 0 1.680 1.670 1.680 1.650 1.680 825,000 1,371,620 1.6626 1.508 1.499 1.508 1.481 1.508 919,202 1.4922 0.60%
2021-07-02 0 1.670 1.660 1.670 1.650 1.680 444,000 738,800 1.6640 1.499 1.490 1.499 1.481 1.508 494,698 1.4934 0.00%
2021-06-30 0 1.670 1.660 1.670 1.660 1.670 202,000 336,540 1.6660 1.499 1.490 1.499 1.490 1.499 225,065 1.4953 0.00%
2021-06-29 0 1.670 1.670 1.680 1.650 1.680 432,000 720,570 1.6680 1.499 1.499 1.508 1.481 1.508 481,327 1.4970 0.60%
2021-06-28 0 1.660 1.650 1.660 1.650 1.680 119,000 196,940 1.6550 1.490 1.481 1.490 1.481 1.508 132,588 1.4854 -0.60%
2021-06-25 0 1.670 1.660 1.670 1.640 1.670 873,500 1,441,445 1.6502 1.499 1.490 1.499 1.472 1.499 973,240 1.4811 0.00%
2021-06-24 0 1.670 1.660 1.670 1.650 1.670 1,164,000 1,931,550 1.6594 1.499 1.490 1.499 1.481 1.499 1,296,910 1.4893 0.60%
2021-06-23 0 1.660 1.660 1.670 1.650 1.670 353,000 584,960 1.6571 1.490 1.490 1.499 1.481 1.499 393,307 1.4873 0.00%
2021-06-22 0 1.660 1.660 1.670 1.660 1.670 290,595 483,843 1.6650 1.490 1.490 1.499 1.490 1.499 323,776 1.4944 -0.60%
2021-06-21 0 1.670 1.650 1.670 1.650 1.680 584,000 974,670 1.6690 1.499 1.481 1.499 1.481 1.508 650,683 1.4979 0.00%
2021-06-18 0 1.670 1.660 1.670 1.650 1.670 395,000 655,880 1.6605 1.499 1.490 1.499 1.481 1.499 440,103 1.4903 1.21%
2021-06-17 0 1.650 1.650 1.670 1.650 1.680 64,000 106,340 1.6616 1.481 1.481 1.499 1.481 1.508 71,308 1.4913 -1.20%
2021-06-16 0 1.670 1.660 1.670 1.650 1.670 255,000 423,520 1.6609 1.499 1.490 1.499 1.481 1.499 284,117 1.4907 0.60%
2021-06-15 0 1.660 1.650 1.660 1.640 1.670 752,000 1,242,870 1.6528 1.490 1.481 1.490 1.472 1.499 837,866 1.4834 -0.60%
2021-06-11 0 1.670 1.660 1.670 1.670 1.690 305,000 510,740 1.6746 1.499 1.490 1.499 1.499 1.517 339,826 1.5029 -1.18%
2021-06-10 0 1.690 1.670 1.690 1.670 1.720 1,093,000 1,847,140 1.6900 1.517 1.499 1.517 1.499 1.544 1,217,803 1.5168 0.60%
2021-06-09 0 1.680 1.670 1.680 1.650 1.680 488,000 819,140 1.6786 1.508 1.499 1.508 1.481 1.508 543,722 1.5065 0.60%
2021-06-08 0 1.670 1.650 1.670 1.650 1.670 388,000 646,200 1.6655 1.499 1.481 1.499 1.481 1.499 432,303 1.4948 1.21%
2021-06-07 0 1.650 1.640 1.650 1.640 1.680 590,264 973,750 1.6497 1.481 1.472 1.481 1.472 1.508 657,663 1.4806 -1.79%
2021-06-04 0 1.680 1.660 1.680 1.650 1.680 738,000 1,221,110 1.6546 1.508 1.490 1.508 1.481 1.508 822,268 1.4851 0.60%
2021-06-03 0 1.670 1.660 1.670 1.660 1.680 248,000 414,430 1.6711 1.499 1.490 1.499 1.490 1.508 276,318 1.4998 0.00%
2021-06-02 0 1.670 1.650 1.670 1.650 1.670 278,000 460,490 1.6564 1.499 1.481 1.499 1.481 1.499 309,743 1.4867 0.60%
2021-06-01 0 1.660 1.650 1.660 1.640 1.660 231,000 381,750 1.6526 1.490 1.481 1.490 1.472 1.490 257,376 1.4832 0.00%
2021-05-31 0 1.660 1.640 1.660 1.640 1.660 733,000 1,208,820 1.6491 1.490 1.472 1.490 1.472 1.490 816,697 1.4801 0.61%
2021-05-28 0 1.650 1.640 1.650 1.640 1.660 603,000 993,030 1.6468 1.481 1.472 1.481 1.472 1.490 671,853 1.4780 -0.60%
2021-05-27 0 1.660 1.640 1.660 1.640 1.660 687,000 1,129,080 1.6435 1.490 1.472 1.490 1.472 1.490 765,444 1.4751 0.61%
2021-05-26 0 1.650 1.650 1.670 1.650 1.660 121,000 200,190 1.6545 1.481 1.481 1.499 1.481 1.490 134,816 1.4849 0.00%
2021-05-25 0 1.650 1.640 1.650 1.640 1.690 1,103,000 1,824,690 1.6543 1.481 1.472 1.481 1.472 1.517 1,228,945 1.4848 -2.94%
2021-05-24 0 1.700 1.660 1.700 1.670 1.700 346,591 583,942 1.6848 1.526 1.490 1.526 1.499 1.526 386,166 1.5122 2.41%
2021-05-21 0 1.660 1.660 1.670 1.650 1.670 477,000 792,170 1.6607 1.490 1.490 1.499 1.481 1.499 531,466 1.4905 -0.60%
2021-05-20 0 1.670 1.650 1.670 1.640 1.670 478,000 792,460 1.6579 1.499 1.481 1.499 1.472 1.499 532,580 1.4880 0.00%
2021-05-18 0 1.670 1.650 1.670 1.640 1.680 414,000 685,440 1.6557 1.499 1.481 1.499 1.472 1.508 461,272 1.4860 -0.60%
2021-05-17 0 1.680 1.660 1.680 1.660 1.720 196,000 328,910 1.6781 1.508 1.490 1.508 1.490 1.544 218,380 1.5061 1.20%
2021-05-14 0 1.660 1.640 1.660 1.630 1.660 572,000 937,820 1.6395 1.490 1.472 1.490 1.463 1.490 637,313 1.4715 1.84%
2021-05-13 0 1.630 1.630 1.650 1.630 1.690 1,312,219 2,156,830 1.6437 1.463 1.463 1.481 1.463 1.517 1,462,053 1.4752 -3.55%
2021-05-12 0 1.690 1.680 1.690 1.680 1.700 320,000 539,330 1.6854 1.517 1.508 1.517 1.508 1.526 356,539 1.5127 -0.59%
2021-05-11 0 1.700 1.690 1.700 1.670 1.720 719,001 1,221,211 1.6985 1.526 1.517 1.526 1.499 1.544 801,099 1.5244 -0.23%
2021-05-10 0 1.780 1.780 1.790 1.720 1.800 3,473,000 6,112,840 1.7601 1.529 1.529 1.538 1.478 1.547 4,042,147 1.5123 2.89%
2021-05-07 0 1.730 1.720 1.730 1.710 1.740 1,005,276 1,735,037 1.7259 1.486 1.478 1.486 1.469 1.495 1,170,018 1.4829 0.00%
2021-05-06 0 1.730 1.710 1.730 1.710 1.740 742,000 1,277,790 1.7221 1.486 1.469 1.486 1.469 1.495 863,597 1.4796 -0.57%
2021-05-05 0 1.740 1.730 1.740 1.720 1.750 418,000 726,900 1.7390 1.495 1.486 1.495 1.478 1.504 486,501 1.4941 0.00%
2021-05-04 0 1.740 1.740 1.750 1.690 1.760 1,429,000 2,474,010 1.7313 1.495 1.495 1.504 1.452 1.512 1,663,181 1.4875 0.58%
2021-05-03 0 1.730 1.740 1.750 1.700 1.750 830,000 1,431,640 1.7249 1.486 1.495 1.504 1.461 1.504 966,018 1.4820 0.58%
2021-04-30 0 1.720 1.700 1.720 1.690 1.730 762,000 1,302,810 1.7097 1.478 1.461 1.478 1.452 1.486 886,875 1.4690 -0.58%
2021-04-29 0 1.730 1.720 1.730 1.710 1.730 540,000 930,890 1.7239 1.486 1.478 1.486 1.469 1.486 628,494 1.4811 0.00%
2021-04-28 0 1.730 1.720 1.730 1.720 1.740 406,000 699,720 1.7234 1.486 1.478 1.486 1.478 1.495 472,534 1.4808 -0.57%
2021-04-27 0 1.740 1.720 1.740 1.700 1.750 737,000 1,266,800 1.7189 1.495 1.478 1.495 1.461 1.504 857,778 1.4768 -0.57%
2021-04-26 0 1.750 1.720 1.750 1.710 1.750 2,072,571 3,567,913 1.7215 1.504 1.478 1.504 1.469 1.504 2,412,219 1.4791 1.74%
2021-04-23 0 1.720 1.730 1.740 1.720 1.790 669,000 1,170,950 1.7503 1.478 1.486 1.495 1.478 1.538 778,634 1.5039 -2.27%
2021-04-22 0 1.760 1.750 1.760 1.740 1.770 239,000 418,830 1.7524 1.512 1.504 1.512 1.495 1.521 278,167 1.5057 0.00%
2021-04-21 0 1.760 1.750 1.760 1.730 1.760 701,000 1,227,110 1.7505 1.512 1.504 1.512 1.486 1.512 815,878 1.5040 0.57%
2021-04-20 0 1.750 1.740 1.750 1.710 1.760 623,000 1,081,570 1.7361 1.504 1.495 1.504 1.469 1.512 725,096 1.4916 1.16%
2021-04-19 0 1.730 1.710 1.730 1.700 1.790 1,111,000 1,933,880 1.7407 1.486 1.469 1.486 1.461 1.538 1,293,068 1.4956 -1.70%
2021-04-16 0 1.760 1.750 1.760 1.720 1.790 1,367,000 2,388,490 1.7472 1.512 1.504 1.512 1.478 1.538 1,591,021 1.5012 1.15%
2021-04-15 0 1.740 1.720 1.740 1.710 1.740 476,000 820,480 1.7237 1.495 1.478 1.495 1.469 1.495 554,006 1.4810 0.58%
2021-04-14 0 1.730 1.720 1.730 1.660 1.730 1,772,000 2,998,520 1.6922 1.486 1.478 1.486 1.426 1.486 2,062,391 1.4539 4.85%
2021-04-13 0 1.650 1.640 1.650 1.620 1.660 1,001,000 1,651,750 1.6501 1.418 1.409 1.418 1.392 1.426 1,165,041 1.4178 1.85%
2021-04-12 0 1.620 1.620 1.640 1.600 1.630 1,082,735 1,756,240 1.6220 1.392 1.392 1.409 1.375 1.400 1,260,171 1.3937 0.00%
2021-04-09 0 1.620 1.610 1.620 1.610 1.630 411,000 665,370 1.6189 1.392 1.383 1.392 1.383 1.400 478,354 1.3910 0.00%
2021-04-08 0 1.620 1.610 1.620 1.610 1.620 452,000 731,300 1.6179 1.392 1.383 1.392 1.383 1.392 526,073 1.3901 0.00%
2021-04-07 0 1.620 1.610 1.620 1.600 1.630 920,000 1,481,460 1.6103 1.392 1.383 1.392 1.375 1.400 1,070,767 1.3835 0.62%
2021-04-01 0 1.610 1.600 1.610 1.600 1.640 714,000 1,152,920 1.6147 1.383 1.375 1.383 1.375 1.409 831,009 1.3874 -0.62%
2021-03-31 0 1.620 1.610 1.620 1.610 1.630 330,000 533,610 1.6170 1.392 1.383 1.392 1.383 1.400 384,080 1.3893 0.62%
2021-03-30 0 1.610 1.600 1.610 1.600 1.630 982,000 1,577,130 1.6060 1.383 1.375 1.383 1.375 1.400 1,142,928 1.3799 -0.62%
2021-03-29 0 1.620 1.600 1.620 1.580 1.620 521,000 833,350 1.5995 1.392 1.375 1.392 1.358 1.392 606,380 1.3743 1.25%
2021-03-26 0 1.600 1.590 1.600 1.590 1.620 508,000 812,490 1.5994 1.375 1.366 1.375 1.366 1.392 591,250 1.3742 0.00%
2021-03-25 0 1.600 1.590 1.600 1.520 1.600 851,000 1,340,920 1.5757 1.375 1.366 1.375 1.306 1.375 990,460 1.3538 1.91%
2021-03-24 0 1.570 1.560 1.570 1.550 1.580 1,733,000 2,710,820 1.5642 1.349 1.340 1.349 1.332 1.358 2,017,000 1.3440 0.64%
2021-03-23 0 1.560 1.540 1.560 1.540 1.560 257,312 397,561 1.5451 1.340 1.323 1.340 1.323 1.340 299,480 1.3275 0.65%
2021-03-22 0 1.550 1.550 1.560 1.540 1.560 395,000 611,030 1.5469 1.332 1.332 1.340 1.323 1.340 459,732 1.3291 -0.64%
2021-03-19 0 1.560 1.550 1.560 1.550 1.580 885,347 1,388,948 1.5688 1.340 1.332 1.340 1.332 1.358 1,030,435 1.3479 0.65%
2021-03-18 0 1.550 1.550 1.560 1.500 1.560 1,279,000 1,966,920 1.5379 1.332 1.332 1.340 1.289 1.340 1,488,599 1.3213 1.31%
2021-03-17 0 1.530 1.510 1.530 1.500 1.530 342,000 518,400 1.5158 1.315 1.297 1.315 1.289 1.315 398,046 1.3024 1.32%
2021-03-16 0 1.510 1.510 1.520 1.500 1.530 107,000 162,650 1.5201 1.297 1.297 1.306 1.289 1.315 124,535 1.3061 0.00%
2021-03-15 0 1.510 1.490 1.510 1.490 1.510 387,000 580,510 1.5000 1.297 1.280 1.297 1.280 1.297 450,421 1.2888 3.42%
2021-03-12 0 1.460 1.460 1.510 1.460 1.510 281,000 414,270 1.4743 1.254 1.254 1.297 1.254 1.297 327,050 1.2667 -2.67%
2021-03-11 0 1.500 1.490 1.500 1.480 1.500 140,000 208,410 1.4886 1.289 1.280 1.289 1.272 1.289 162,943 1.2790 1.35%
2021-03-10 0 1.480 1.490 1.500 1.480 1.500 131,000 194,460 1.4844 1.272 1.280 1.289 1.272 1.289 152,468 1.2754 -0.67%
2021-03-09 0 1.490 1.480 1.490 1.460 1.500 302,000 448,510 1.4851 1.280 1.272 1.280 1.254 1.289 351,491 1.2760 1.36%
2021-03-08 0 1.470 1.470 1.490 1.470 1.530 655,000 983,950 1.5022 1.263 1.263 1.280 1.263 1.315 762,340 1.2907 -2.00%
2021-03-05 0 1.500 1.490 1.500 1.460 1.510 514,936 766,713 1.4889 1.289 1.280 1.289 1.254 1.297 599,322 1.2793 0.00%
2021-03-04 0 1.500 1.500 1.520 1.480 1.550 184,007 277,370 1.5074 1.289 1.289 1.306 1.272 1.332 214,162 1.2951 -1.32%
2021-03-03 0 1.520 1.510 1.530 1.510 1.540 206,000 314,630 1.5273 1.306 1.297 1.315 1.297 1.323 239,759 1.3123 -0.65%
2021-03-02 0 1.530 1.500 1.530 1.490 1.550 677,000 1,023,870 1.5124 1.315 1.289 1.315 1.280 1.332 787,945 1.2994 0.66%
2021-03-01 0 1.520 1.510 1.520 1.510 1.560 240,000 365,610 1.5234 1.306 1.297 1.306 1.297 1.340 279,331 1.3089 -2.56%
2021-02-26 0 1.560 1.530 1.560 1.490 1.560 538,042 825,603 1.5345 1.340 1.315 1.340 1.280 1.340 626,215 1.3184 0.00%
2021-02-25 0 1.560 1.540 1.560 1.530 1.560 679,000 1,052,490 1.5501 1.340 1.323 1.340 1.315 1.340 790,273 1.3318 1.96%
2021-02-24 0 1.530 1.520 1.530 1.490 1.580 913,300 1,398,603 1.5314 1.315 1.306 1.315 1.280 1.358 1,062,969 1.3158 -1.92%
2021-02-23 0 1.560 1.550 1.560 1.510 1.570 1,214,965 1,883,886 1.5506 1.340 1.332 1.340 1.297 1.349 1,414,070 1.3322 1.30%
2021-02-22 0 1.540 1.510 1.540 1.460 1.540 1,516,000 2,298,540 1.5162 1.323 1.297 1.323 1.254 1.323 1,764,438 1.3027 5.48%
2021-02-19 0 1.460 1.450 1.460 1.400 1.470 623,000 897,350 1.4404 1.254 1.246 1.254 1.203 1.263 725,096 1.2376 2.82%
2021-02-18 0 1.420 1.410 1.420 1.400 1.440 780,000 1,111,770 1.4253 1.220 1.211 1.220 1.203 1.237 907,824 1.2247 -2.74%
2021-02-17 0 1.460 1.450 1.460 1.410 1.460 1,083,366 1,567,303 1.4467 1.254 1.246 1.254 1.211 1.254 1,260,905 1.2430 1.39%
2021-02-16 0 1.440 1.430 1.440 1.340 1.450 2,759,000 3,880,820 1.4066 1.237 1.229 1.237 1.151 1.246 3,211,138 1.2085 6.67%
2021-02-11 0 1.350 1.340 1.350 1.320 1.350 73,000 97,990 1.3423 1.160 1.151 1.160 1.134 1.160 84,963 1.1533 0.75%
2021-02-10 0 1.340 1.320 1.340 1.300 1.340 153,000 202,000 1.3203 1.151 1.134 1.151 1.117 1.151 178,073 1.1344 1.52%
2021-02-09 0 1.320 1.320 1.330 1.290 1.340 130,800 170,996 1.3073 1.134 1.134 1.143 1.108 1.151 152,235 1.1232 1.54%
2021-02-08 0 1.300 1.290 1.300 1.300 1.330 276,000 363,100 1.3156 1.117 1.108 1.117 1.117 1.143 321,230 1.1303 -0.76%
2021-02-05 0 1.310 1.300 1.310 1.300 1.320 139,357 182,131 1.3069 1.126 1.117 1.126 1.117 1.134 162,194 1.1229 -0.76%
2021-02-04 0 1.320 1.300 1.320 1.300 1.320 244,000 319,840 1.3108 1.134 1.117 1.134 1.117 1.134 283,986 1.1263 0.00%
2021-02-03 0 1.320 1.310 1.320 1.300 1.340 205,000 270,380 1.3189 1.134 1.126 1.134 1.117 1.151 238,595 1.1332 1.54%
2021-02-02 0 1.300 1.300 1.320 1.290 1.320 206,000 268,040 1.3012 1.117 1.117 1.134 1.108 1.134 239,759 1.1180 0.78%
2021-02-01 0 1.290 1.280 1.290 1.280 1.290 315,000 404,450 1.2840 1.108 1.100 1.108 1.100 1.108 366,621 1.1032 0.78%
2021-01-29 0 1.280 1.280 1.290 1.280 1.300 962,000 1,244,880 1.2941 1.100 1.100 1.108 1.100 1.117 1,119,650 1.1118 -1.54%
2021-01-28 0 1.300 1.290 1.300 1.290 1.310 385,002 500,582 1.3002 1.117 1.108 1.117 1.108 1.126 448,095 1.1171 -0.76%
2021-01-27 0 1.310 1.300 1.310 1.290 1.310 118,000 153,390 1.2999 1.126 1.117 1.126 1.108 1.126 137,338 1.1169 0.77%
2021-01-26 0 1.300 1.300 1.310 1.290 1.310 628,000 814,770 1.2974 1.117 1.117 1.126 1.108 1.126 730,915 1.1147 -0.76%
2021-01-25 0 1.310 1.300 1.310 1.310 1.320 330,000 432,340 1.3101 1.126 1.117 1.126 1.126 1.134 384,080 1.1257 0.00%
2021-01-22 0 1.310 1.310 1.320 1.310 1.330 618,747 814,653 1.3166 1.126 1.126 1.134 1.126 1.143 720,146 1.1312 0.00%
2021-01-21 0 1.310 1.310 1.320 1.300 1.320 480,000 630,110 1.3127 1.126 1.126 1.134 1.117 1.134 558,661 1.1279 0.00%
2021-01-20 0 1.310 1.310 1.320 1.310 1.330 500,000 658,310 1.3166 1.126 1.126 1.134 1.126 1.143 581,939 1.1312 -1.50%
2021-01-19 0 1.330 1.330 1.340 1.300 1.340 803,500 1,063,430 1.3235 1.143 1.143 1.151 1.117 1.151 935,176 1.1371 1.53%
2021-01-18 0 1.310 1.310 1.320 1.310 1.320 116,000 152,630 1.3158 1.126 1.126 1.134 1.126 1.134 135,010 1.1305 -0.76%
2021-01-15 0 1.320 1.310 1.320 1.310 1.330 257,000 338,420 1.3168 1.134 1.126 1.134 1.126 1.143 299,117 1.1314 0.76%
2021-01-14 0 1.310 1.300 1.310 1.310 1.350 999,000 1,323,550 1.3249 1.126 1.117 1.126 1.126 1.160 1,162,714 1.1383 -0.76%
2021-01-13 0 1.320 1.320 1.340 1.320 1.350 440,023 586,619 1.3332 1.134 1.134 1.151 1.134 1.160 512,133 1.1454 0.00%
2021-01-12 0 1.320 1.320 1.330 1.320 1.330 473,000 626,110 1.3237 1.134 1.134 1.143 1.134 1.143 550,514 1.1373 -0.75%
2021-01-11 0 1.330 1.320 1.330 1.320 1.340 210,000 279,920 1.3330 1.143 1.134 1.143 1.134 1.151 244,414 1.1453 -0.75%
2021-01-08 0 1.340 1.340 1.350 1.330 1.350 238,307 317,571 1.3326 1.151 1.151 1.160 1.143 1.160 277,360 1.1450 0.00%
2021-01-07 0 1.340 1.340 1.350 1.330 1.350 205,021 274,017 1.3365 1.151 1.151 1.160 1.143 1.160 238,619 1.1483 -0.74%
2021-01-06 0 1.350 1.340 1.350 1.330 1.360 517,000 696,170 1.3466 1.160 1.151 1.160 1.143 1.169 601,725 1.1570 0.00%
2021-01-05 0 1.350 1.350 1.360 1.350 1.370 471,000 636,220 1.3508 1.160 1.160 1.169 1.160 1.177 548,186 1.1606 -1.46%
2021-01-04 0 1.370 1.360 1.370 1.350 1.370 305,000 414,690 1.3596 1.177 1.169 1.177 1.160 1.177 354,983 1.1682 0.00%
2020-12-31 0 1.370 1.350 1.370 1.340 1.370 280,000 380,070 1.3574 1.177 1.160 1.177 1.151 1.177 325,886 1.1663 1.48%
2020-12-30 0 1.350 1.350 1.360 1.350 1.370 236,000 319,690 1.3546 1.160 1.160 1.169 1.160 1.177 274,675 1.1639 -1.46%
2020-12-29 0 1.370 1.350 1.370 1.350 1.370 348,000 472,540 1.3579 1.177 1.160 1.177 1.160 1.177 405,029 1.1667 1.48%
2020-12-28 0 1.350 1.350 1.360 1.350 1.370 394,000 535,750 1.3598 1.160 1.160 1.169 1.160 1.177 458,568 1.1683 -0.74%
2020-12-24 0 1.360 1.340 1.360 1.360 1.360 8,000 10,880 1.3600 1.169 1.151 1.169 1.169 1.169 9,311 1.1685 1.49%
2020-12-23 0 1.340 1.340 1.350 1.340 1.350 225,000 302,290 1.3435 1.151 1.151 1.160 1.151 1.160 261,872 1.1543 -0.74%
2020-12-22 0 1.350 1.330 1.350 1.330 1.350 339,000 453,870 1.3388 1.160 1.143 1.160 1.143 1.160 394,554 1.1503 0.75%
2020-12-21 0 1.340 1.340 1.360 1.330 1.360 190,000 255,880 1.3467 1.151 1.151 1.169 1.143 1.169 221,137 1.1571 -1.47%
2020-12-18 0 1.360 1.340 1.360 1.340 1.360 413,000 556,070 1.3464 1.169 1.151 1.169 1.151 1.169 480,681 1.1568 0.00%
2020-12-17 0 1.360 1.350 1.360 1.350 1.370 292,000 394,890 1.3524 1.169 1.160 1.169 1.160 1.177 339,852 1.1619 0.00%
2020-12-16 0 1.360 1.350 1.360 1.350 1.370 108,000 146,600 1.3574 1.169 1.160 1.169 1.160 1.177 125,699 1.1663 1.49%
2020-12-15 0 1.340 1.340 1.360 1.340 1.380 323,000 439,030 1.3592 1.151 1.151 1.169 1.151 1.186 375,932 1.1678 -2.90%
2020-12-14 0 1.380 1.370 1.380 1.360 1.380 209,000 286,290 1.3698 1.186 1.177 1.186 1.169 1.186 243,250 1.1769 0.00%
2020-12-11 0 1.380 1.370 1.390 1.360 1.390 443,000 607,730 1.3719 1.186 1.177 1.194 1.169 1.194 515,598 1.1787 0.73%
2020-12-10 0 1.370 1.350 1.370 1.310 1.370 247,000 332,620 1.3466 1.177 1.160 1.177 1.126 1.177 287,478 1.1570 1.48%
2020-12-09 0 1.350 1.340 1.350 1.330 1.360 177,189 238,300 1.3449 1.160 1.151 1.160 1.143 1.169 206,226 1.1555 0.00%
2020-12-08 0 1.350 1.340 1.350 1.330 1.370 453,000 608,540 1.3434 1.160 1.151 1.160 1.143 1.177 527,237 1.1542 -2.17%
2020-12-07 0 1.380 1.360 1.380 1.330 1.380 315,895 429,147 1.3585 1.186 1.169 1.186 1.143 1.186 367,663 1.1672 0.73%
2020-12-04 0 1.370 1.350 1.370 1.330 1.370 205,000 277,800 1.3551 1.177 1.160 1.177 1.143 1.177 238,595 1.1643 0.74%
2020-12-03 0 1.360 1.350 1.360 1.340 1.370 472,000 640,100 1.3561 1.169 1.160 1.169 1.151 1.177 549,350 1.1652 1.49%
2020-12-02 0 1.340 1.330 1.340 1.330 1.360 737,000 996,220 1.3517 1.151 1.143 1.151 1.143 1.169 857,778 1.1614 0.75%
2020-12-01 0 1.330 1.320 1.340 1.300 1.360 180,000 240,370 1.3354 1.143 1.134 1.151 1.117 1.169 209,498 1.1474 3.10%
2020-11-30 0 1.290 1.290 1.300 1.290 1.370 970,000 1,287,020 1.3268 1.108 1.108 1.117 1.108 1.177 1,128,961 1.1400 -5.84%
2020-11-27 0 1.370 1.370 1.380 1.360 1.390 150,000 205,300 1.3687 1.177 1.177 1.186 1.169 1.194 174,582 1.1760 0.00%
2020-11-26 0 1.370 1.350 1.370 1.330 1.380 337,000 456,080 1.3534 1.177 1.160 1.177 1.143 1.186 392,227 1.1628 0.00%
2020-11-25 0 1.370 1.360 1.370 1.320 1.390 1,339,000 1,828,300 1.3654 1.177 1.169 1.177 1.134 1.194 1,558,432 1.1732 3.79%
2020-11-24 0 1.320 1.310 1.320 1.300 1.330 285,000 375,150 1.3163 1.134 1.126 1.134 1.117 1.143 331,705 1.1310 0.76%
2020-11-23 0 1.310 1.300 1.310 1.290 1.310 444,875 577,188 1.2974 1.126 1.117 1.126 1.108 1.126 517,780 1.1147 0.77%
2020-11-20 0 1.300 1.300 1.310 1.300 1.350 750,000 985,440 1.3139 1.117 1.117 1.126 1.117 1.160 872,908 1.1289 -2.26%
2020-11-19 0 1.330 1.320 1.330 1.310 1.330 209,000 277,060 1.3256 1.143 1.134 1.143 1.126 1.143 243,250 1.1390 1.53%
2020-11-18 0 1.310 1.310 1.320 1.290 1.320 869,000 1,133,530 1.3044 1.126 1.126 1.134 1.108 1.134 1,011,410 1.1207 -2.24%
2020-11-17 0 1.340 1.330 1.340 1.310 1.380 519,000 697,280 1.3435 1.151 1.143 1.151 1.126 1.186 604,052 1.1543 0.00%
2020-11-16 0 1.340 1.320 1.330 1.290 1.340 343,000 451,050 1.3150 1.151 1.134 1.143 1.108 1.151 399,210 1.1299 3.08%
2020-11-13 0 1.300 1.300 1.310 1.290 1.350 1,230,000 1,600,820 1.3015 1.117 1.117 1.126 1.108 1.160 1,431,569 1.1182 -4.41%
2020-11-12 0 1.360 1.350 1.360 1.350 1.430 609,000 832,890 1.3676 1.169 1.160 1.169 1.160 1.229 708,801 1.1751 -0.73%
2020-11-11 0 1.370 1.350 1.370 1.280 1.440 3,259,000 4,434,990 1.3608 1.177 1.160 1.177 1.100 1.237 3,793,077 1.1692 6.20%
2020-11-10 0 1.290 1.280 1.290 1.260 1.290 3,548,000 4,569,380 1.2879 1.108 1.100 1.108 1.083 1.108 4,129,438 1.1065 4.03%
2020-11-09 0 1.240 1.230 1.240 1.210 1.240 563,000 694,260 1.2331 1.065 1.057 1.065 1.040 1.065 655,263 1.0595 0.81%
2020-11-06 0 1.230 1.200 1.230 1.200 1.250 1,182,391 1,443,254 1.2206 1.057 1.031 1.057 1.031 1.074 1,376,158 1.0488 0.82%
2020-11-05 0 1.220 1.200 1.220 1.190 1.230 656,877 792,704 1.2068 1.048 1.031 1.048 1.022 1.057 764,524 1.0369 0.00%
2020-11-04 0 1.220 1.190 1.200 1.160 1.270 1,916,000 2,290,310 1.1954 1.048 1.022 1.031 0.997 1.091 2,229,989 1.0270 4.27%
2020-11-03 0 1.170 1.160 1.170 1.160 1.170 610,000 709,860 1.1637 1.005 0.997 1.005 0.997 1.005 709,965 0.9999 0.86%
2020-11-02 0 1.160 1.150 1.160 1.140 1.180 580,000 670,170 1.1555 0.997 0.988 0.997 0.979 1.014 675,049 0.9928 1.75%
2020-10-30 0 1.140 1.140 1.150 1.130 1.150 434,000 495,940 1.1427 0.979 0.979 0.988 0.971 0.988 505,123 0.9818 -0.87%
2020-10-29 0 1.150 1.140 1.150 1.140 1.160 294,000 337,330 1.1474 0.988 0.979 0.988 0.979 0.997 342,180 0.9858 0.88%
2020-10-28 0 1.140 1.140 1.150 1.140 1.170 523,000 602,840 1.1527 0.979 0.979 0.988 0.979 1.005 608,708 0.9904 -0.87%
2020-10-27 0 1.150 1.140 1.150 1.130 1.150 307,000 350,270 1.1409 0.988 0.979 0.988 0.971 0.988 357,310 0.9803 0.00%
2020-10-23 0 1.150 1.140 1.150 1.130 1.160 482,425 552,623 1.1455 0.988 0.979 0.988 0.971 0.997 561,484 0.9842 -0.86%
2020-10-22 0 1.160 1.160 1.170 1.150 1.160 271,000 313,650 1.1574 0.997 0.997 1.005 0.988 0.997 315,411 0.9944 0.87%
2020-10-21 0 1.150 1.150 1.160 1.150 1.170 199,000 230,330 1.1574 0.988 0.988 0.997 0.988 1.005 231,612 0.9945 -0.86%
2020-10-20 0 1.160 1.150 1.160 1.150 1.170 101,000 117,610 1.1645 0.997 0.988 0.997 0.988 1.005 117,552 1.0005 0.00%
2020-10-19 0 1.160 1.160 1.170 1.160 1.170 245,000 285,370 1.1648 0.997 0.997 1.005 0.997 1.005 285,150 1.0008 -0.85%
2020-10-16 0 1.170 1.170 1.180 1.160 1.180 895,000 1,054,510 1.1782 1.005 1.005 1.014 0.997 1.014 1,041,670 1.0123 -0.85%
2020-10-15 0 1.180 1.170 1.180 1.150 1.180 1,394,000 1,619,010 1.1614 1.014 1.005 1.014 0.988 1.014 1,622,445 0.9979 0.85%
2020-10-14 0 1.170 1.150 1.170 1.150 1.170 424,000 494,490 1.1663 1.005 0.988 1.005 0.988 1.005 493,484 1.0020 1.74%
2020-10-12 0 1.150 1.150 1.160 1.150 1.170 815,000 942,560 1.1565 0.988 0.988 0.997 0.988 1.005 948,560 0.9937 -0.86%
2020-10-09 0 1.160 1.150 1.160 1.140 1.160 80,014 92,736 1.1590 0.997 0.988 0.997 0.979 0.997 93,126 0.9958 0.00%
2020-10-08 0 1.160 1.150 1.160 1.150 1.160 361,000 418,720 1.1599 0.997 0.988 0.997 0.988 0.997 420,160 0.9966 0.00%
2020-10-07 0 1.160 1.140 1.160 1.130 1.180 964,000 1,107,530 1.1489 0.997 0.979 0.997 0.971 1.014 1,121,978 0.9871 0.87%
2020-10-06 0 1.150 1.150 1.160 1.150 1.170 107,000 124,030 1.1592 0.988 0.988 0.997 0.988 1.005 124,535 0.9959 -0.86%
2020-10-05 0 1.160 1.150 1.160 1.140 1.160 108,600 124,456 1.1460 0.997 0.988 0.997 0.979 0.997 126,397 0.9846 0.87%
2020-09-30 0 1.150 1.140 1.150 1.140 1.170 380,000 441,850 1.1628 0.988 0.979 0.988 0.979 1.005 442,273 0.9990 0.88%
2020-09-29 0 1.140 1.140 1.150 1.130 1.210 453,000 526,450 1.1621 0.979 0.979 0.988 0.971 1.040 527,237 0.9985 1.79%
2020-09-28 0 1.120 1.120 1.140 1.120 1.140 186,992 210,681 1.1267 0.962 0.962 0.979 0.962 0.979 217,636 0.9680 0.00%
2020-09-25 0 1.120 1.120 1.130 1.120 1.140 434,000 489,670 1.1283 0.962 0.962 0.971 0.962 0.979 505,123 0.9694 -1.75%
2020-09-24 0 1.140 1.130 1.140 1.120 1.140 254,000 286,620 1.1284 0.979 0.971 0.979 0.962 0.979 295,625 0.9695 0.00%
2020-09-23 0 1.140 1.130 1.140 1.130 1.150 255,000 290,590 1.1396 0.979 0.971 0.979 0.971 0.988 296,789 0.9791 0.00%
2020-09-22 0 1.140 1.140 1.150 1.140 1.150 299,000 341,370 1.1417 0.979 0.979 0.988 0.979 0.988 347,999 0.9810 -0.87%
2020-09-21 0 1.150 1.150 1.160 1.140 1.180 195,425 226,363 1.1583 0.988 0.988 0.997 0.979 1.014 227,451 0.9952 -0.86%
2020-09-18 0 1.160 1.160 1.170 1.160 1.180 147,000 172,370 1.1726 0.997 0.997 1.005 0.997 1.014 171,090 1.0075 0.00%
2020-09-17 0 1.160 1.150 1.160 1.150 1.160 237,000 273,420 1.1537 0.997 0.988 0.997 0.988 0.997 275,839 0.9912 0.00%
2020-09-16 0 1.160 1.150 1.160 1.160 1.180 1,029,000 1,199,370 1.1656 0.997 0.988 0.997 0.997 1.014 1,197,630 1.0015 -1.69%
2020-09-15 0 1.180 1.170 1.180 1.170 1.180 178,500 210,460 1.1790 1.014 1.005 1.014 1.005 1.014 207,752 1.0130 0.00%
2020-09-14 0 1.180 1.170 1.180 1.170 1.190 533,000 628,910 1.1799 1.014 1.005 1.014 1.005 1.022 620,347 1.0138 0.00%
2020-09-11 0 1.180 1.180 1.200 1.170 1.200 342,000 403,700 1.1804 1.014 1.014 1.031 1.005 1.031 398,046 1.0142 -1.67%
2020-09-10 0 1.200 1.190 1.200 1.180 1.220 102,000 122,680 1.2027 1.031 1.022 1.031 1.014 1.048 118,716 1.0334 0.84%
2020-09-09 0 1.190 1.190 1.200 1.170 1.200 122,000 145,140 1.1897 1.022 1.022 1.031 1.005 1.031 141,993 1.0222 -0.83%
2020-09-08 0 1.200 1.190 1.200 1.160 1.200 959,400 1,138,256 1.1864 1.031 1.022 1.031 0.997 1.031 1,116,624 1.0194 1.69%
2020-09-07 0 1.180 1.180 1.190 1.170 1.220 544,235 644,459 1.1842 1.014 1.014 1.022 1.005 1.048 633,423 1.0174 -0.84%
2020-09-04 0 1.250 1.240 1.250 1.230 1.250 1,098,000 1,366,790 1.2448 1.022 1.014 1.022 1.006 1.022 1,342,371 1.0182 0.00%
2020-09-03 0 1.250 1.240 1.250 1.230 1.250 1,442,000 1,797,710 1.2467 1.022 1.014 1.022 1.006 1.022 1,762,932 1.0197 0.81%
2020-09-02 0 1.240 1.230 1.240 1.220 1.250 776,000 957,470 1.2339 1.014 1.006 1.014 0.998 1.022 948,707 1.0092 0.00%
2020-09-01 0 1.240 1.240 1.250 1.240 1.250 430,000 535,190 1.2446 1.014 1.014 1.022 1.014 1.022 525,701 1.0181 0.00%
2020-08-31 0 1.240 1.240 1.250 1.240 1.250 997,000 1,244,540 1.2483 1.014 1.014 1.022 1.014 1.022 1,218,893 1.0210 -0.80%
2020-08-28 0 1.250 1.240 1.250 1.240 1.250 673,000 837,990 1.2452 1.022 1.014 1.022 1.014 1.022 822,783 1.0185 0.81%
2020-08-27 0 1.240 1.240 1.250 1.230 1.260 934,000 1,160,190 1.2422 1.014 1.014 1.022 1.006 1.031 1,141,871 1.0160 -1.59%
2020-08-26 0 1.260 1.250 1.270 1.220 1.280 1,238,000 1,550,890 1.2527 1.031 1.022 1.039 0.998 1.047 1,513,530 1.0247 4.13%
2020-08-25 0 1.210 1.200 1.220 1.200 1.210 269,000 324,430 1.2061 0.990 0.982 0.998 0.982 0.990 328,869 0.9865 0.00%
2020-08-24 0 1.210 1.200 1.210 1.190 1.220 162,000 194,990 1.2036 0.990 0.982 0.990 0.973 0.998 198,055 0.9845 -0.82%
2020-08-21 0 1.220 1.210 1.220 1.180 1.220 523,411 626,653 1.1972 0.998 0.990 0.998 0.965 0.998 639,902 0.9793 2.52%
2020-08-20 0 1.190 1.180 1.190 1.170 1.190 191,000 225,500 1.1806 0.973 0.965 0.973 0.957 0.973 233,509 0.9657 -0.83%
2020-08-19 0 1.200 1.190 1.200 1.180 1.200 196,000 232,180 1.1846 0.982 0.973 0.982 0.965 0.982 239,622 0.9689 0.00%
2020-08-18 0 1.200 1.190 1.200 1.190 1.210 341,463 408,556 1.1965 0.982 0.973 0.982 0.973 0.990 417,459 0.9787 0.00%
2020-08-17 0 1.200 1.190 1.200 1.180 1.200 416,000 498,000 1.1971 0.982 0.973 0.982 0.965 0.982 508,585 0.9792 1.69%
2020-08-14 0 1.180 1.170 1.180 1.170 1.180 460,000 541,270 1.1767 0.965 0.957 0.965 0.957 0.965 562,378 0.9625 0.85%
2020-08-13 0 1.170 1.160 1.170 1.160 1.200 544,000 635,330 1.1679 0.957 0.949 0.957 0.949 0.982 665,073 0.9553 0.86%
2020-08-12 0 1.160 1.160 1.170 1.130 1.160 254,000 291,740 1.1486 0.949 0.949 0.957 0.924 0.949 310,530 0.9395 2.65%
2020-08-11 0 1.130 1.120 1.130 1.120 1.140 271,000 305,510 1.1273 0.924 0.916 0.924 0.916 0.932 331,314 0.9221 0.89%
2020-08-10 0 1.120 1.120 1.130 1.100 1.130 451,000 503,040 1.1154 0.916 0.916 0.924 0.900 0.924 551,375 0.9123 -0.88%
2020-08-07 0 1.130 1.120 1.130 1.120 1.130 185,560 209,012 1.1264 0.924 0.916 0.924 0.916 0.924 226,858 0.9213 0.00%
2020-08-06 0 1.130 1.120 1.130 1.120 1.140 192,000 216,820 1.1293 0.924 0.916 0.924 0.916 0.932 234,732 0.9237 0.89%
2020-08-05 0 1.120 1.110 1.120 1.110 1.130 473,200 529,946 1.1199 0.916 0.908 0.916 0.908 0.924 578,516 0.9160 0.00%
2020-08-04 0 1.120 1.110 1.130 1.110 1.130 889,300 995,527 1.1195 0.916 0.908 0.924 0.908 0.924 1,087,223 0.9157 0.00%
2020-08-03 0 1.120 1.110 1.120 1.110 1.130 533,000 598,200 1.1223 0.916 0.908 0.916 0.908 0.924 651,625 0.9180 0.00%
2020-07-31 0 1.120 1.120 1.130 1.120 1.140 336,000 376,540 1.1207 0.916 0.916 0.924 0.916 0.932 410,780 0.9166 -0.88%
2020-07-30 0 1.130 1.120 1.140 1.120 1.140 408,000 461,410 1.1309 0.924 0.916 0.932 0.916 0.932 498,805 0.9250 0.00%
2020-07-29 0 1.130 1.130 1.140 1.120 1.140 276,000 311,810 1.1297 0.924 0.924 0.932 0.916 0.932 337,427 0.9241 0.89%
2020-07-28 0 1.120 1.120 1.130 1.110 1.140 362,000 406,320 1.1224 0.916 0.916 0.924 0.908 0.932 442,567 0.9181 -0.88%
2020-07-27 0 1.130 1.120 1.130 1.100 1.160 1,580,000 1,765,940 1.1177 0.924 0.916 0.924 0.900 0.949 1,931,646 0.9142 -2.59%
2020-07-24 0 1.160 1.150 1.160 1.140 1.170 1,024,000 1,179,630 1.1520 0.949 0.941 0.949 0.932 0.957 1,251,902 0.9423 -1.69%
2020-07-23 0 1.180 1.170 1.180 1.160 1.180 795,000 931,330 1.1715 0.965 0.957 0.965 0.949 0.965 971,936 0.9582 0.00%
2020-07-22 0 1.180 1.180 1.190 1.180 1.210 1,119,411 1,328,783 1.1870 0.965 0.965 0.973 0.965 0.990 1,368,548 0.9709 -1.67%
2020-07-21 0 1.200 1.190 1.200 1.180 1.200 900,000 1,074,680 1.1941 0.982 0.973 0.982 0.965 0.982 1,100,304 0.9767 0.00%
2020-07-20 0 1.200 1.190 1.200 1.150 1.210 464,000 553,050 1.1919 0.982 0.973 0.982 0.941 0.990 567,268 0.9749 -0.83%
2020-07-17 0 1.210 1.210 1.230 1.190 1.230 729,000 880,790 1.2082 0.990 0.990 1.006 0.973 1.006 891,247 0.9883 -0.82%
2020-07-16 0 1.220 1.220 1.230 1.220 1.230 283,000 345,840 1.2220 0.998 0.998 1.006 0.998 1.006 345,985 0.9996 0.00%
2020-07-15 0 1.220 1.220 1.240 1.210 1.240 438,000 539,720 1.2322 0.998 0.998 1.014 0.990 1.014 535,481 1.0079 -0.81%
2020-07-14 0 1.230 1.230 1.240 1.220 1.250 606,000 749,370 1.2366 1.006 1.006 1.014 0.998 1.022 740,872 1.0115 -1.60%
2020-07-13 0 1.250 1.240 1.250 1.230 1.260 194,000 241,180 1.2432 1.022 1.014 1.022 1.006 1.031 237,177 1.0169 0.81%
2020-07-10 0 1.240 1.240 1.250 1.230 1.240 786,000 970,250 1.2344 1.014 1.014 1.022 1.006 1.014 960,933 1.0097 0.00%
2020-07-09 0 1.240 1.240 1.250 1.240 1.260 643,000 801,860 1.2471 1.014 1.014 1.022 1.014 1.031 786,106 1.0200 -0.80%
2020-07-08 0 1.250 1.250 1.280 1.250 1.270 619,083 777,895 1.2565 1.022 1.022 1.047 1.022 1.039 756,866 1.0278 0.00%
2020-07-07 0 1.250 1.240 1.250 1.250 1.280 1,137,000 1,440,140 1.2666 1.022 1.014 1.022 1.022 1.047 1,390,051 1.0360 -2.34%
2020-07-06 0 1.280 1.270 1.280 1.260 1.290 1,057,000 1,345,220 1.2727 1.047 1.039 1.047 1.031 1.055 1,292,246 1.0410 1.59%
2020-07-03 0 1.260 1.250 1.260 1.230 1.260 928,000 1,153,670 1.2432 1.031 1.022 1.031 1.006 1.031 1,134,536 1.0169 2.44%
2020-07-02 0 1.230 1.230 1.250 1.220 1.260 693,000 860,020 1.2410 1.006 1.006 1.022 0.998 1.031 847,234 1.0151 0.82%
2020-06-30 0 1.220 1.220 1.240 1.190 1.220 946,000 1,145,120 1.2105 0.998 0.998 1.014 0.973 0.998 1,156,542 0.9901 1.67%
2020-06-29 0 1.200 1.200 1.210 1.200 1.230 430,000 517,670 1.2039 0.982 0.982 0.990 0.982 1.006 525,701 0.9847 -1.64%
2020-06-26 0 1.220 1.220 1.230 1.200 1.220 615,000 744,820 1.2111 0.998 0.998 1.006 0.982 0.998 751,875 0.9906 -0.81%
2020-06-24 0 1.230 1.230 1.240 1.230 1.240 369,000 455,800 1.2352 1.006 1.006 1.014 1.006 1.014 451,125 1.0104 0.00%
2020-06-23 0 1.230 1.230 1.240 1.220 1.240 371,000 456,720 1.2311 1.006 1.006 1.014 0.998 1.014 453,570 1.0069 0.00%
2020-06-22 0 1.230 1.220 1.240 1.210 1.240 212,000 259,810 1.2255 1.006 0.998 1.014 0.990 1.014 259,183 1.0024 0.82%
2020-06-19 0 1.220 1.220 1.240 1.220 1.240 474,194 579,180 1.2214 0.998 0.998 1.014 0.998 1.014 579,731 0.9990 0.00%
2020-06-18 0 1.220 1.220 1.230 1.210 1.220 387,000 471,360 1.2180 0.998 0.998 1.006 0.990 0.998 473,131 0.9963 0.83%
2020-06-17 0 1.210 1.200 1.210 1.190 1.230 232,000 278,390 1.2000 0.990 0.982 0.990 0.973 1.006 283,634 0.9815 1.68%
2020-06-16 0 1.190 1.190 1.200 1.180 1.220 405,000 484,960 1.1974 0.973 0.973 0.982 0.965 0.998 495,137 0.9794 0.00%
2020-06-15 0 1.190 1.190 1.200 1.170 1.230 492,000 597,850 1.2151 0.973 0.973 0.982 0.957 1.006 601,500 0.9939 -3.25%
2020-06-12 0 1.230 1.230 1.280 1.160 1.230 553,334 666,750 1.2050 1.006 1.006 1.047 0.949 1.006 676,484 0.9856 0.82%
2020-06-11 0 1.220 1.220 1.230 1.220 1.260 458,000 565,810 1.2354 0.998 0.998 1.006 0.998 1.031 559,933 1.0105 -3.17%
2020-06-10 0 1.260 1.260 1.280 1.260 1.290 195,000 246,820 1.2657 1.031 1.031 1.047 1.031 1.055 238,399 1.0353 -2.33%
2020-06-09 0 1.290 1.280 1.290 1.270 1.290 1,385,000 1,783,700 1.2879 1.055 1.047 1.055 1.039 1.055 1,693,246 1.0534 0.78%
2020-06-08 0 1.280 1.270 1.280 1.240 1.300 1,670,100 2,143,125 1.2832 1.047 1.039 1.047 1.014 1.063 2,041,798 1.0496 0.00%
2020-06-05 0 1.280 1.280 1.290 1.160 1.290 3,211,456 3,981,311 1.2397 1.047 1.047 1.055 0.949 1.055 3,926,199 1.0140 10.34%
2020-06-04 0 1.160 1.150 1.160 1.130 1.160 560,500 643,640 1.1483 0.949 0.941 0.949 0.924 0.949 685,245 0.9393 1.75%
2020-06-03 0 1.140 1.130 1.140 1.130 1.210 770,000 877,050 1.1390 0.932 0.924 0.932 0.924 0.990 941,372 0.9317 0.00%
2020-06-02 0 1.140 1.140 1.150 1.130 1.150 1,093,000 1,251,550 1.1451 0.932 0.932 0.941 0.924 0.941 1,336,259 0.9366 0.00%
2020-06-01 0 1.140 1.130 1.140 1.120 1.160 1,383,321 1,566,146 1.1322 0.932 0.924 0.932 0.916 0.949 1,691,194 0.9261 1.79%
2020-05-29 0 1.120 1.120 1.140 1.100 1.150 695,000 783,780 1.1277 0.916 0.916 0.932 0.900 0.941 849,680 0.9224 0.90%
2020-05-28 0 1.110 1.110 1.130 1.100 1.150 433,000 482,740 1.1149 0.908 0.908 0.924 0.900 0.941 529,369 0.9119 -2.63%
2020-05-27 0 1.140 1.130 1.140 1.110 1.170 442,000 498,450 1.1277 0.932 0.924 0.932 0.908 0.957 540,372 0.9224 -0.87%
2020-05-26 0 1.150 1.150 1.160 1.100 1.190 1,677,200 1,901,556 1.1338 0.941 0.941 0.949 0.900 0.973 2,050,478 0.9274 2.68%
2020-05-25 0 1.120 1.100 1.120 1.050 1.120 1,417,000 1,543,460 1.0892 0.916 0.900 0.916 0.859 0.916 1,732,368 0.8910 0.00%
2020-05-22 0 1.120 1.120 1.150 1.100 1.210 2,768,700 3,178,389 1.1480 0.916 0.916 0.941 0.900 0.990 3,384,903 0.9390 -7.44%
2020-05-21 0 1.210 1.200 1.210 1.200 1.250 731,000 888,380 1.2153 0.990 0.982 0.990 0.982 1.022 893,692 0.9941 -0.82%
2020-05-20 0 1.220 1.220 1.230 1.220 1.260 542,000 666,290 1.2293 0.998 0.998 1.006 0.998 1.031 662,628 1.0055 -1.61%
2020-05-19 0 1.240 1.240 1.250 1.230 1.290 579,000 728,030 1.2574 1.014 1.014 1.022 1.006 1.055 707,862 1.0285 1.64%
2020-05-18 0 1.220 1.220 1.250 1.180 1.310 1,062,300 1,301,973 1.2256 0.998 0.998 1.022 0.965 1.072 1,298,726 1.0025 -3.94%
2020-05-15 0 1.270 1.260 1.280 1.250 1.290 1,011,000 1,274,590 1.2607 1.039 1.031 1.047 1.022 1.055 1,236,009 1.0312 -1.55%
2020-05-14 0 1.290 1.280 1.290 1.280 1.300 308,000 397,080 1.2892 1.055 1.047 1.055 1.047 1.063 376,549 1.0545 -2.27%
2020-05-13 0 1.320 1.290 1.320 1.280 1.380 2,816,000 3,676,810 1.3057 1.080 1.055 1.080 1.047 1.129 3,442,730 1.0680 -4.35%
2020-05-12 0 1.380 1.370 1.400 1.350 1.430 486,000 668,200 1.3749 1.129 1.121 1.145 1.104 1.170 594,164 1.1246 0.00%
2020-05-11 0 1.380 1.370 1.380 1.360 1.420 1,247,000 1,728,850 1.3864 1.129 1.121 1.129 1.112 1.161 1,524,533 1.1340 -1.00%
2020-05-08 0 1.450 1.430 1.440 1.400 1.460 610,536 873,696 1.4310 1.140 1.125 1.132 1.101 1.148 776,402 1.1253 2.84%
2020-05-07 0 1.410 1.410 1.430 1.380 1.430 269,000 379,035 1.4091 1.109 1.109 1.125 1.085 1.125 342,080 1.1080 0.00%
2020-05-06 0 1.410 1.410 1.430 1.400 1.430 828,000 1,167,545 1.4101 1.109 1.109 1.125 1.101 1.125 1,052,946 1.1088 0.71%
2020-05-05 0 1.400 1.400 1.410 1.360 1.410 482,000 668,140 1.3862 1.101 1.101 1.109 1.069 1.109 612,947 1.0900 1.45%
2020-05-04 0 1.380 1.370 1.380 1.350 1.420 1,644,000 2,263,585 1.3769 1.085 1.077 1.085 1.062 1.117 2,090,631 1.0827 -1.43%
2020-04-29 0 1.400 1.400 1.410 1.350 1.410 1,099,000 1,538,290 1.3997 1.101 1.101 1.109 1.062 1.109 1,397,569 1.1007 1.45%
2020-04-28 0 1.380 1.380 1.390 1.370 1.410 1,317,000 1,826,360 1.3868 1.085 1.085 1.093 1.077 1.109 1,674,794 1.0905 -2.13%
2020-04-27 0 1.410 1.400 1.410 1.340 1.420 1,055,000 1,474,570 1.3977 1.109 1.101 1.109 1.054 1.117 1,341,615 1.0991 2.92%
2020-04-24 0 1.370 1.340 1.370 1.320 1.370 491,000 653,760 1.3315 1.077 1.054 1.077 1.038 1.077 624,392 1.0470 2.24%
2020-04-23 0 1.340 1.340 1.370 1.330 1.380 1,037,730 1,401,435 1.3505 1.054 1.054 1.077 1.046 1.085 1,319,654 1.0620 -1.47%
2020-04-22 0 1.360 1.330 1.360 1.320 1.360 681,000 907,410 1.3325 1.069 1.046 1.069 1.038 1.069 866,010 1.0478 0.00%
2020-04-21 0 1.360 1.350 1.360 1.310 1.390 1,208,000 1,637,010 1.3551 1.069 1.062 1.069 1.030 1.093 1,536,181 1.0656 -2.86%
2020-04-20 0 1.400 1.380 1.400 1.370 1.400 1,055,000 1,456,760 1.3808 1.101 1.085 1.101 1.077 1.101 1,341,615 1.0858 0.00%
2020-04-17 0 1.400 1.400 1.410 1.400 1.420 449,000 633,920 1.4118 1.101 1.101 1.109 1.101 1.117 570,981 1.1102 -0.71%
2020-04-16 0 1.410 1.400 1.410 1.380 1.430 843,630 1,175,718 1.3936 1.109 1.101 1.109 1.085 1.125 1,072,822 1.0959 1.44%
2020-04-15 0 1.390 1.390 1.410 1.390 1.440 574,000 807,120 1.4061 1.093 1.093 1.109 1.093 1.132 729,941 1.1057 -1.42%
2020-04-14 0 1.410 1.410 1.420 1.360 1.440 1,070,000 1,496,450 1.3986 1.109 1.109 1.117 1.069 1.132 1,360,690 1.0998 3.68%
2020-04-09 0 1.360 1.350 1.360 1.340 1.380 1,139,000 1,541,110 1.3530 1.069 1.062 1.069 1.054 1.085 1,448,436 1.0640 2.26%
2020-04-08 0 1.330 1.310 1.330 1.310 1.350 351,000 466,260 1.3284 1.046 1.030 1.046 1.030 1.062 446,357 1.0446 0.00%
2020-04-07 0 1.330 1.330 1.340 1.300 1.350 616,953 820,947 1.3306 1.046 1.046 1.054 1.022 1.062 784,563 1.0464 2.31%
2020-04-06 0 1.300 1.290 1.300 1.250 1.340 883,000 1,136,030 1.2866 1.022 1.014 1.022 0.983 1.054 1,122,888 1.0117 0.78%
2020-04-03 0 1.290 1.280 1.310 1.250 1.310 554,000 706,420 1.2751 1.014 1.007 1.030 0.983 1.030 704,507 1.0027 0.00%
2020-04-02 0 1.290 1.290 1.310 1.280 1.340 1,414,000 1,836,620 1.2989 1.014 1.014 1.030 1.007 1.054 1,798,146 1.0214 -3.01%
2020-04-01 0 1.330 1.310 1.330 1.300 1.420 1,329,000 1,805,790 1.3588 1.046 1.030 1.046 1.022 1.117 1,690,054 1.0685 -2.21%
2020-03-31 0 1.360 1.350 1.360 1.310 1.370 776,000 1,040,040 1.3403 1.069 1.062 1.069 1.030 1.077 986,819 1.0539 3.82%
2020-03-30 0 1.310 1.310 1.320 1.280 1.380 670,000 875,140 1.3062 1.030 1.030 1.038 1.007 1.085 852,021 1.0271 -6.43%
2020-03-27 0 1.400 1.350 1.390 1.350 1.400 1,308,000 1,803,290 1.3787 1.101 1.062 1.093 1.062 1.101 1,663,349 1.0841 3.70%
2020-03-26 0 1.350 1.350 1.360 1.290 1.400 1,557,000 2,091,830 1.3435 1.062 1.062 1.069 1.014 1.101 1,979,995 1.0565 5.47%
2020-03-25 0 1.280 1.270 1.280 1.150 1.300 1,621,000 1,988,620 1.2268 1.007 0.999 1.007 0.904 1.022 2,061,382 0.9647 11.30%
2020-03-24 0 1.150 1.130 1.150 1.100 1.150 1,680,000 1,893,500 1.1271 0.904 0.889 0.904 0.865 0.904 2,136,411 0.8863 1.77%
2020-03-23 0 1.130 1.120 1.130 1.100 1.180 1,253,000 1,404,680 1.1211 0.889 0.881 0.889 0.865 0.928 1,593,407 0.8816 -5.04%
2020-03-20 0 1.190 1.190 1.200 1.130 1.220 1,143,111 1,351,227 1.1821 0.936 0.936 0.944 0.889 0.959 1,453,664 0.9295 4.39%
2020-03-19 0 1.140 1.120 1.140 1.110 1.260 3,896,000 4,521,020 1.1604 0.896 0.881 0.896 0.873 0.991 4,954,439 0.9125 -8.80%
2020-03-18 0 1.250 1.250 1.290 1.250 1.300 1,108,000 1,411,510 1.2739 0.983 0.983 1.014 0.983 1.022 1,409,014 1.0018 -1.57%
2020-03-17 0 1.270 1.260 1.280 1.250 1.360 1,972,720 2,530,325 1.2827 0.999 0.991 1.007 0.983 1.069 2,508,655 1.0086 -4.51%
2020-03-16 0 1.330 1.330 1.340 1.320 1.420 2,444,300 3,291,544 1.3466 1.046 1.046 1.054 1.038 1.117 3,108,351 1.0589 -6.34%
2020-03-13 0 1.420 1.420 1.430 1.380 1.450 2,913,000 4,111,560 1.4115 1.117 1.117 1.125 1.085 1.140 3,704,384 1.1099 -6.58%
2020-03-12 0 1.520 1.510 1.520 1.430 1.600 1,475,000 2,268,220 1.5378 1.195 1.187 1.195 1.125 1.258 1,875,718 1.2093 -5.00%
2020-03-11 0 1.600 1.600 1.610 1.590 1.600 854,000 1,363,150 1.5962 1.258 1.258 1.266 1.250 1.258 1,086,009 1.2552 0.00%
2020-03-10 0 1.600 1.590 1.600 1.580 1.610 983,000 1,572,050 1.5992 1.258 1.250 1.258 1.242 1.266 1,250,055 1.2576 0.00%
2020-03-09 0 1.600 1.590 1.600 1.580 1.660 2,145,000 3,449,900 1.6083 1.258 1.250 1.258 1.242 1.305 2,727,739 1.2647 -4.76%
2020-03-06 0 1.680 1.680 1.690 1.670 1.690 1,084,858 1,822,130 1.6796 1.321 1.321 1.329 1.313 1.329 1,379,585 1.3208 -1.18%
2020-03-05 0 1.700 1.690 1.700 1.680 1.700 408,000 689,750 1.6906 1.337 1.329 1.337 1.321 1.337 518,843 1.3294 0.59%
2020-03-04 0 1.690 1.680 1.690 1.680 1.700 340,468 575,640 1.6907 1.329 1.321 1.329 1.321 1.337 432,964 1.3295 -0.59%
2020-03-03 0 1.700 1.690 1.700 1.690 1.720 1,322,000 2,244,210 1.6976 1.337 1.329 1.337 1.329 1.353 1,681,152 1.3349 0.00%
2020-03-02 0 1.700 1.690 1.700 1.690 1.800 1,170,000 2,002,395 1.7114 1.337 1.329 1.337 1.329 1.415 1,487,858 1.3458 0.00%
2020-02-28 0 1.700 1.680 1.700 1.690 1.740 2,307,000 3,933,200 1.7049 1.337 1.321 1.337 1.329 1.368 2,933,750 1.3407 -2.30%
2020-02-27 0 1.740 1.740 1.750 1.730 1.750 516,000 899,560 1.7433 1.368 1.368 1.376 1.360 1.376 656,183 1.3709 0.00%
2020-02-26 0 1.740 1.740 1.750 1.740 1.750 1,109,000 1,938,840 1.7483 1.368 1.368 1.376 1.368 1.376 1,410,286 1.3748 0.00%
2020-02-25 0 1.740 1.740 1.750 1.740 1.780 2,312,000 4,046,190 1.7501 1.368 1.368 1.376 1.368 1.400 2,940,109 1.3762 -2.79%
2020-02-24 0 1.790 1.780 1.790 1.780 1.820 1,494,000 2,674,005 1.7898 1.408 1.400 1.408 1.400 1.431 1,899,880 1.4075 -1.65%
2020-02-21 0 1.820 1.800 1.820 1.790 1.830 314,000 565,420 1.8007 1.431 1.415 1.431 1.408 1.439 399,305 1.4160 1.11%
2020-02-20 0 1.800 1.810 1.820 1.790 1.820 389,000 701,930 1.8044 1.415 1.423 1.431 1.408 1.431 494,681 1.4190 0.00%
2020-02-19 0 1.800 1.790 1.800 1.790 1.820 498,900 897,394 1.7987 1.415 1.408 1.415 1.408 1.431 634,438 1.4145 -0.55%
2020-02-18 0 1.810 1.810 1.820 1.800 1.820 308,100 556,477 1.8062 1.423 1.423 1.431 1.415 1.431 391,803 1.4203 0.56%
2020-02-17 0 1.800 1.800 1.810 1.790 1.830 790,000 1,420,040 1.7975 1.415 1.415 1.423 1.408 1.439 1,004,622 1.4135 -0.55%
2020-02-14 0 1.810 1.810 1.820 1.800 1.840 255,000 462,250 1.8127 1.423 1.423 1.431 1.415 1.447 324,277 1.4255 0.00%
2020-02-13 0 1.810 1.810 1.820 1.800 1.850 571,000 1,034,020 1.8109 1.423 1.423 1.431 1.415 1.455 726,125 1.4240 0.00%
2020-02-12 0 1.810 1.800 1.810 1.800 1.830 738,000 1,335,570 1.8097 1.423 1.415 1.423 1.415 1.439 938,495 1.4231 -1.09%
2020-02-11 0 1.830 1.810 1.830 1.800 1.830 485,000 877,170 1.8086 1.439 1.423 1.439 1.415 1.439 616,762 1.4222 1.10%
2020-02-10 0 1.810 1.800 1.810 1.800 1.840 2,888,000 5,229,730 1.8108 1.423 1.415 1.423 1.415 1.447 3,672,593 1.4240 -2.69%
2020-02-07 0 1.860 1.850 1.860 1.850 1.870 276,580 513,106 1.8552 1.463 1.455 1.463 1.455 1.471 351,719 1.4589 -0.53%
2020-02-06 0 1.870 1.860 1.870 1.840 1.880 425,000 791,860 1.8632 1.471 1.463 1.471 1.447 1.478 540,461 1.4652 1.63%
2020-02-05 0 1.840 1.840 1.860 1.840 1.880 530,000 983,700 1.8560 1.447 1.447 1.463 1.447 1.478 673,987 1.4595 -2.13%
2020-02-04 0 1.880 1.860 1.880 1.860 1.890 347,985 650,828 1.8703 1.478 1.463 1.478 1.463 1.486 442,523 1.4707 0.53%
2020-02-03 0 1.870 1.850 1.870 1.820 1.870 875,000 1,618,820 1.8501 1.471 1.455 1.471 1.431 1.471 1,112,714 1.4548 1.08%
2020-01-31 0 1.850 1.830 1.850 1.830 1.890 476,000 876,770 1.8420 1.455 1.439 1.455 1.439 1.486 605,317 1.4484 1.09%
2020-01-30 0 1.830 1.820 1.830 1.810 1.850 848,000 1,553,390 1.8318 1.439 1.431 1.439 1.423 1.455 1,078,379 1.4405 -1.61%
2020-01-29 0 1.860 1.840 1.860 1.800 1.900 1,387,000 2,558,440 1.8446 1.463 1.447 1.463 1.415 1.494 1,763,811 1.4505 -4.12%
2020-01-24 0 1.940 1.920 1.940 1.890 1.940 419,000 799,210 1.9074 1.526 1.510 1.526 1.486 1.526 532,831 1.4999 0.52%
2020-01-23 0 1.930 1.920 1.930 1.920 1.960 778,000 1,504,350 1.9336 1.518 1.510 1.518 1.510 1.541 989,362 1.5205 -1.53%
2020-01-22 0 1.960 1.950 1.960 1.940 1.970 753,000 1,467,390 1.9487 1.541 1.533 1.541 1.526 1.549 957,570 1.5324 -0.51%
2020-01-21 0 1.970 1.950 1.970 1.950 1.990 965,000 1,898,240 1.9671 1.549 1.533 1.549 1.533 1.565 1,227,165 1.5469 -1.01%
2020-01-20 0 1.990 1.980 1.990 1.990 2.020 336,000 671,240 1.9977 1.565 1.557 1.565 1.565 1.588 427,282 1.5710 -0.50%
2020-01-17 0 2.000 2.000 2.010 2.000 2.040 761,777 1,525,994 2.0032 1.573 1.573 1.581 1.573 1.604 968,732 1.5752 0.00%
2020-01-16 0 2.000 1.990 2.000 1.990 2.000 224,000 447,770 1.9990 1.573 1.565 1.573 1.565 1.573 284,855 1.5719 0.00%
2020-01-15 0 2.000 1.980 2.000 1.980 2.010 151,000 301,580 1.9972 1.573 1.557 1.573 1.557 1.581 192,023 1.5705 -0.50%
2020-01-14 0 2.010 2.000 2.010 1.980 2.020 463,000 926,130 2.0003 1.581 1.573 1.581 1.557 1.588 588,785 1.5730 0.00%
2020-01-13 0 2.010 2.000 2.010 1.980 2.020 639,000 1,276,305 1.9973 1.581 1.573 1.581 1.557 1.588 812,599 1.5706 1.01%
2020-01-10 0 1.990 1.980 1.990 1.980 2.000 431,260 857,369 1.9881 1.565 1.557 1.565 1.557 1.573 548,422 1.5633 0.00%
2020-01-09 0 1.990 1.980 1.990 1.970 2.000 254,000 503,820 1.9835 1.565 1.557 1.565 1.549 1.573 323,005 1.5598 1.02%
2020-01-08 0 1.970 1.960 1.970 1.940 1.980 137,247 269,889 1.9664 1.549 1.541 1.549 1.526 1.557 174,533 1.5463 -0.51%
2020-01-07 0 1.980 1.970 1.990 1.950 1.990 202,000 399,070 1.9756 1.557 1.549 1.565 1.533 1.565 256,878 1.5535 0.00%
2020-01-06 0 1.980 1.950 1.980 1.950 1.980 82,253 161,690 1.9658 1.557 1.533 1.557 1.533 1.557 104,599 1.5458 0.00%
2020-01-03 0 1.980 1.970 1.980 1.960 2.010 524,000 1,039,800 1.9844 1.557 1.549 1.557 1.541 1.581 666,357 1.5604 -1.00%
2020-01-02 0 2.000 1.980 2.000 1.980 2.030 850,000 1,698,430 1.9982 1.573 1.557 1.573 1.557 1.596 1,080,922 1.5713 -0.99%
2019-12-31 0 2.020 2.010 2.020 2.010 2.030 117,000 236,340 2.0200 1.588 1.581 1.588 1.581 1.596 148,786 1.5885 -0.49%
2019-12-30 0 2.030 2.000 2.030 2.000 2.030 1,388,000 2,795,560 2.0141 1.596 1.573 1.596 1.573 1.596 1,765,083 1.5838 0.00%
2019-12-27 0 2.030 2.020 2.030 2.000 2.030 575,000 1,160,170 2.0177 1.596 1.588 1.596 1.573 1.596 731,212 1.5866 -0.49%
2019-12-24 0 2.040 2.040 2.050 1.990 2.040 1,044,000 2,107,580 2.0188 1.604 1.604 1.612 1.565 1.604 1,327,627 1.5875 2.00%
2019-12-23 0 2.000 1.990 2.000 1.970 2.000 1,378,000 2,748,970 1.9949 1.573 1.565 1.573 1.549 1.573 1,752,366 1.5687 1.52%
2019-12-20 0 1.970 1.970 1.990 1.960 2.010 2,221,355 4,402,122 1.9817 1.549 1.549 1.565 1.541 1.581 2,824,838 1.5584 0.00%
2019-12-19 0 1.970 1.960 1.980 1.930 1.980 1,705,355 3,332,577 1.9542 1.549 1.541 1.557 1.518 1.557 2,168,655 1.5367 1.55%
2019-12-18 0 1.940 1.920 1.940 1.920 1.940 944,600 1,823,060 1.9300 1.526 1.510 1.526 1.510 1.526 1,201,223 1.5177 0.52%
2019-12-17 0 1.930 1.930 1.950 1.910 1.940 1,251,000 2,416,240 1.9314 1.518 1.518 1.533 1.502 1.526 1,590,863 1.5188 0.52%
2019-12-16 0 1.920 1.910 1.920 1.900 1.940 630,000 1,205,250 1.9131 1.510 1.502 1.510 1.494 1.526 801,154 1.5044 0.00%
2019-12-13 0 1.920 1.900 1.920 1.890 1.920 1,517,996 2,894,882 1.9070 1.510 1.494 1.510 1.486 1.510 1,930,395 1.4996 1.59%
2019-12-12 0 1.890 1.890 1.900 1.880 1.910 584,000 1,109,055 1.8991 1.486 1.486 1.494 1.478 1.502 742,657 1.4934 -0.53%
2019-12-11 0 1.900 1.880 1.900 1.870 1.900 403,000 759,920 1.8857 1.494 1.478 1.494 1.471 1.494 512,484 1.4828 0.00%
2019-12-10 0 1.900 1.890 1.900 1.890 1.930 645,000 1,225,600 1.9002 1.494 1.486 1.494 1.486 1.518 820,229 1.4942 0.00%
2019-12-09 0 1.900 1.890 1.900 1.890 1.910 112,000 213,230 1.9038 1.494 1.486 1.494 1.486 1.502 142,427 1.4971 -0.52%
2019-12-06 0 1.910 1.890 1.910 1.890 1.930 570,859 1,087,687 1.9054 1.502 1.486 1.502 1.486 1.518 725,946 1.4983 0.53%
2019-12-05 0 1.900 1.890 1.900 1.890 1.910 116,000 219,920 1.8959 1.494 1.486 1.494 1.486 1.502 147,514 1.4908 0.00%
2019-12-04 0 1.900 1.890 1.900 1.880 1.900 577,315 1,092,035 1.8916 1.494 1.486 1.494 1.478 1.494 734,156 1.4875 1.06%
2019-12-03 0 1.880 1.880 1.890 1.880 1.900 157,000 296,480 1.8884 1.478 1.478 1.486 1.478 1.494 199,653 1.4850 0.00%
2019-12-02 0 1.880 1.880 1.890 1.880 1.900 328,500 621,485 1.8919 1.478 1.478 1.486 1.478 1.494 417,745 1.4877 0.00%
2019-11-29 0 1.880 1.870 1.880 1.880 1.900 450,000 850,820 1.8907 1.478 1.471 1.478 1.478 1.494 572,253 1.4868 -1.05%
2019-11-28 0 1.900 1.880 1.900 1.880 1.900 167,000 315,840 1.8913 1.494 1.478 1.494 1.478 1.494 212,369 1.4872 0.00%
2019-11-27 0 1.900 1.880 1.910 1.880 1.900 490,000 925,600 1.8890 1.494 1.478 1.502 1.478 1.494 623,120 1.4854 0.00%
2019-11-26 0 1.900 1.880 1.900 1.860 1.900 332,000 624,100 1.8798 1.494 1.478 1.494 1.463 1.494 422,196 1.4782 1.60%
2019-11-25 0 1.870 1.860 1.870 1.850 1.900 1,371,000 2,572,290 1.8762 1.471 1.463 1.471 1.455 1.494 1,743,464 1.4754 0.00%
2019-11-22 0 1.870 1.850 1.870 1.860 1.880 407,000 760,070 1.8675 1.471 1.455 1.471 1.463 1.478 517,571 1.4685 0.00%
2019-11-21 0 1.870 1.860 1.870 1.850 1.900 879,000 1,639,420 1.8651 1.471 1.463 1.471 1.455 1.494 1,117,801 1.4666 -2.09%
2019-11-20 0 1.910 1.900 1.910 1.890 1.910 1,283,000 2,438,090 1.9003 1.502 1.494 1.502 1.486 1.502 1,631,557 1.4943 0.53%
2019-11-19 0 1.900 1.890 1.900 1.890 1.910 775,000 1,469,350 1.8959 1.494 1.486 1.494 1.486 1.502 985,547 1.4909 0.53%
2019-11-18 0 1.890 1.870 1.890 1.860 1.900 838,000 1,574,570 1.8790 1.486 1.471 1.486 1.463 1.494 1,065,662 1.4776 1.07%
2019-11-15 0 1.870 1.860 1.870 1.850 1.910 892,000 1,673,530 1.8762 1.471 1.463 1.471 1.455 1.502 1,134,333 1.4753 -2.09%
2019-11-14 0 1.910 1.900 1.910 1.890 1.940 582,000 1,109,790 1.9069 1.502 1.494 1.502 1.486 1.526 740,114 1.4995 -1.04%
2019-11-13 0 1.930 1.920 1.930 1.910 1.950 3,071,000 5,915,550 1.9263 1.518 1.510 1.518 1.502 1.533 3,905,309 1.5147 -1.03%
2019-11-12 0 1.950 1.930 1.950 1.910 1.950 1,392,000 2,684,930 1.9288 1.533 1.518 1.533 1.502 1.533 1,770,169 1.5168 1.56%
2019-11-11 0 1.920 1.910 1.920 1.890 1.960 1,500,000 2,867,010 1.9113 1.510 1.502 1.510 1.486 1.541 1,907,510 1.5030 -3.03%
2019-11-08 0 1.980 1.970 1.980 1.960 1.990 483,000 955,220 1.9777 1.557 1.549 1.557 1.541 1.565 614,218 1.5552 -0.50%
2019-11-07 0 1.990 1.960 1.990 1.950 1.990 1,296,761 2,553,619 1.9692 1.565 1.541 1.565 1.533 1.565 1,649,056 1.5485 1.02%
2019-11-06 0 1.970 1.950 1.970 1.930 1.970 1,632,000 3,172,530 1.9440 1.549 1.533 1.549 1.518 1.549 2,075,371 1.5287 1.55%
2019-11-05 0 1.940 1.930 1.940 1.910 1.940 2,822,000 5,433,765 1.9255 1.526 1.518 1.526 1.502 1.526 3,588,662 1.5141 0.52%
2019-11-04 0 1.930 1.910 1.930 1.880 1.930 1,758,000 3,355,630 1.9088 1.518 1.502 1.518 1.478 1.518 2,235,602 1.5010 1.58%
2019-11-01 0 1.900 1.890 1.900 1.830 1.910 2,203,000 4,152,580 1.8850 1.494 1.486 1.494 1.439 1.502 2,801,496 1.4823 2.15%
2019-10-31 0 1.860 1.860 1.870 1.830 1.870 1,221,000 2,266,320 1.8561 1.463 1.463 1.471 1.439 1.471 1,552,713 1.4596 1.09%
2019-10-30 0 1.840 1.840 1.850 1.810 1.850 854,000 1,567,260 1.8352 1.447 1.447 1.455 1.423 1.455 1,086,009 1.4431 -0.54%
2019-10-29 0 1.850 1.820 1.850 1.800 1.860 1,429,000 2,609,360 1.8260 1.455 1.431 1.455 1.415 1.463 1,817,221 1.4359 0.54%
2019-10-28 0 1.840 1.840 1.860 1.800 1.870 1,866,000 3,439,270 1.8431 1.447 1.447 1.463 1.415 1.471 2,372,942 1.4494 1.66%
2019-10-25 0 1.810 1.780 1.810 1.780 1.810 661,000 1,184,840 1.7925 1.423 1.400 1.423 1.400 1.423 840,576 1.4096 0.56%
2019-10-24 0 1.800 1.780 1.800 1.770 1.800 611,000 1,086,840 1.7788 1.415 1.400 1.415 1.392 1.415 776,992 1.3988 1.12%
2019-10-23 0 1.780 1.770 1.780 1.770 1.810 975,000 1,743,640 1.7883 1.400 1.392 1.400 1.392 1.423 1,239,882 1.4063 -1.11%
2019-10-22 0 1.800 1.790 1.800 1.760 1.810 1,857,000 3,306,460 1.7805 1.415 1.408 1.415 1.384 1.423 2,361,497 1.4002 1.69%
2019-10-21 0 1.770 1.760 1.770 1.760 1.800 1,046,000 1,849,070 1.7678 1.392 1.384 1.392 1.384 1.415 1,330,170 1.3901 -0.56%
2019-10-18 0 1.780 1.780 1.800 1.770 1.810 983,000 1,759,720 1.7902 1.400 1.400 1.415 1.392 1.423 1,250,055 1.4077 -1.66%
2019-10-17 0 1.810 1.800 1.810 1.780 1.820 636,000 1,146,240 1.8023 1.423 1.415 1.423 1.400 1.431 808,784 1.4172 0.56%
2019-10-16 0 1.800 1.790 1.800 1.790 1.820 919,300 1,662,171 1.8081 1.415 1.408 1.415 1.408 1.431 1,169,049 1.4218 -0.55%
2019-10-15 0 1.810 1.800 1.810 1.760 1.830 1,361,000 2,442,320 1.7945 1.423 1.415 1.423 1.384 1.439 1,730,747 1.4111 0.00%
2019-10-14 0 1.810 1.800 1.810 1.750 1.820 1,359,000 2,438,900 1.7946 1.423 1.415 1.423 1.376 1.431 1,728,204 1.4112 2.26%
2019-10-11 0 1.770 1.750 1.770 1.720 1.770 1,486,000 2,603,450 1.7520 1.392 1.376 1.392 1.353 1.392 1,889,707 1.3777 1.72%
2019-10-10 0 1.740 1.730 1.740 1.700 1.750 1,093,000 1,881,040 1.7210 1.368 1.360 1.368 1.337 1.376 1,389,939 1.3533 0.58%
2019-10-09 0 1.730 1.710 1.730 1.700 1.730 834,589 1,433,053 1.7171 1.360 1.345 1.360 1.337 1.360 1,061,325 1.3502 0.58%
2019-10-08 0 1.720 1.710 1.720 1.700 1.770 3,490,789 6,021,660 1.7250 1.353 1.345 1.353 1.337 1.392 4,439,143 1.3565 -3.37%
2019-10-04 0 1.780 1.770 1.780 1.740 1.830 2,918,358 5,181,155 1.7754 1.400 1.392 1.400 1.368 1.439 3,711,198 1.3961 -1.66%
2019-10-03 0 1.810 1.810 1.820 1.780 1.810 554,000 990,190 1.7873 1.423 1.423 1.431 1.400 1.423 704,507 1.4055 1.69%
2019-10-02 0 1.780 1.780 1.790 1.770 1.810 739,000 1,320,500 1.7869 1.400 1.400 1.408 1.392 1.423 939,767 1.4051 -0.56%
2019-09-30 0 1.790 1.780 1.790 1.780 1.830 1,050,996 1,882,612 1.7913 1.408 1.400 1.408 1.400 1.439 1,336,524 1.4086 -0.56%
2019-09-27 0 1.800 1.790 1.810 1.780 1.820 1,036,514 1,864,104 1.7984 1.415 1.408 1.423 1.400 1.431 1,318,107 1.4142 -1.10%
2019-09-26 0 1.820 1.820 1.830 1.810 1.850 682,010 1,246,168 1.8272 1.431 1.431 1.439 1.423 1.455 867,294 1.4368 -1.62%
2019-09-25 0 1.850 1.840 1.850 1.800 1.880 956,000 1,758,910 1.8399 1.455 1.447 1.455 1.415 1.478 1,215,720 1.4468 -1.60%
2019-09-24 0 1.880 1.880 1.890 1.870 1.890 438,000 824,210 1.8818 1.478 1.478 1.486 1.471 1.486 556,993 1.4797 0.00%
2019-09-23 0 1.880 1.880 1.890 1.880 1.890 1,060,010 1,994,739 1.8818 1.478 1.478 1.486 1.478 1.486 1,347,986 1.4798 -0.53%
2019-09-20 0 1.890 1.880 1.890 1.870 1.890 257,000 483,545 1.8815 1.486 1.478 1.486 1.471 1.486 326,820 1.4795 1.07%
2019-09-19 0 1.870 1.870 1.880 1.870 1.900 1,183,000 2,224,980 1.8808 1.471 1.471 1.478 1.471 1.494 1,504,390 1.4790 -1.58%
2019-09-18 0 1.900 1.900 1.910 1.890 1.910 1,063,000 2,012,950 1.8937 1.494 1.494 1.502 1.486 1.502 1,351,789 1.4891 0.53%
2019-09-17 0 1.890 1.890 1.900 1.880 1.920 748,000 1,418,890 1.8969 1.486 1.486 1.494 1.478 1.510 951,212 1.4917 -0.53%
2019-09-16 0 1.900 1.900 1.910 1.880 1.920 1,391,000 2,638,490 1.8968 1.494 1.494 1.502 1.478 1.510 1,768,898 1.4916 2.15%
2019-09-13 0 1.860 1.860 1.890 1.840 1.890 2,622,000 4,899,780 1.8687 1.463 1.463 1.486 1.447 1.486 3,334,328 1.4695 0.54%
2019-09-12 0 1.850 1.850 1.860 1.850 1.900 936,000 1,742,750 1.8619 1.455 1.455 1.463 1.455 1.494 1,190,286 1.4641 -0.54%
2019-09-11 0 1.860 1.860 1.870 1.790 1.870 1,305,000 2,383,580 1.8265 1.463 1.463 1.471 1.408 1.471 1,659,534 1.4363 3.33%
2019-09-10 0 1.800 1.790 1.810 1.780 1.810 838,000 1,502,530 1.7930 1.415 1.408 1.423 1.400 1.423 1,065,662 1.4099 0.00%
2019-09-09 0 1.800 1.800 1.810 1.790 1.830 2,160,000 3,896,200 1.8038 1.415 1.415 1.423 1.408 1.439 2,746,814 1.4184 -2.17%
2019-09-06 0 1.840 1.840 1.850 1.840 1.890 2,334,930 4,333,624 1.8560 1.447 1.447 1.455 1.447 1.486 2,969,268 1.4595 -0.65%
2019-09-05 0 1.920 1.920 1.930 1.910 1.950 2,904,000 5,588,760 1.9245 1.456 1.456 1.464 1.449 1.479 3,828,533 1.4598 -0.52%
2019-09-04 0 1.930 1.930 1.940 1.820 1.970 4,243,350 8,092,514 1.9071 1.464 1.464 1.472 1.380 1.494 5,594,286 1.4466 6.63%
2019-09-03 0 1.810 1.810 1.820 1.800 1.830 2,147,000 3,891,765 1.8127 1.373 1.373 1.380 1.365 1.388 2,830,531 1.3749 0.00%
2019-09-02 0 1.810 1.800 1.810 1.790 1.820 3,608,000 6,502,110 1.8021 1.373 1.365 1.373 1.358 1.380 4,756,663 1.3669 -1.63%
2019-08-30 0 1.840 1.830 1.840 1.830 1.880 2,112,000 3,918,820 1.8555 1.396 1.388 1.396 1.388 1.426 2,784,388 1.4074 -1.08%
2019-08-29 0 1.860 1.860 1.870 1.850 1.870 1,791,000 3,335,285 1.8622 1.411 1.411 1.418 1.403 1.418 2,361,193 1.4125 -0.53%
2019-08-28 0 1.870 1.870 1.880 1.810 1.940 4,146,000 7,794,770 1.8801 1.418 1.418 1.426 1.373 1.472 5,465,943 1.4261 -4.59%
2019-08-27 0 1.960 1.950 1.960 1.940 1.980 2,651,000 5,181,320 1.9545 1.487 1.479 1.487 1.472 1.502 3,494,987 1.4825 -1.01%
2019-08-26 0 1.980 1.970 1.980 1.960 2.020 1,925,000 3,827,720 1.9884 1.502 1.494 1.502 1.487 1.532 2,537,854 1.5083 -3.41%
2019-08-23 0 2.050 2.040 2.050 2.020 2.050 1,903,000 3,872,560 2.0350 1.555 1.547 1.555 1.532 1.555 2,508,849 1.5436 -0.49%
2019-08-22 0 2.060 2.050 2.060 2.040 2.090 1,682,000 3,467,490 2.0615 1.563 1.555 1.563 1.547 1.585 2,217,491 1.5637 -1.44%
2019-08-21 0 2.090 2.080 2.090 2.080 2.100 463,000 970,890 2.0970 1.585 1.578 1.585 1.578 1.593 610,403 1.5906 -0.95%
2019-08-20 0 2.110 2.110 2.120 2.080 2.130 1,320,643 2,776,194 2.1022 1.600 1.600 1.608 1.578 1.616 1,741,090 1.5945 -0.47%
2019-08-19 0 2.120 2.120 2.130 2.120 2.140 507,000 1,079,750 2.1297 1.608 1.608 1.616 1.608 1.623 668,411 1.6154 0.00%
2019-08-16 0 2.120 2.110 2.120 2.060 2.130 890,000 1,870,760 2.1020 1.608 1.600 1.608 1.563 1.616 1,173,345 1.5944 1.44%
2019-08-15 0 2.090 2.080 2.110 2.030 2.110 1,681,000 3,461,800 2.0594 1.585 1.578 1.600 1.540 1.600 2,216,172 1.5621 1.46%
2019-08-14 0 2.060 2.060 2.080 2.050 2.100 1,856,000 3,839,840 2.0689 1.563 1.563 1.578 1.555 1.593 2,446,886 1.5693 -1.90%
2019-08-13 0 2.100 2.070 2.100 2.070 2.140 2,224,734 4,645,184 2.0880 1.593 1.570 1.593 1.570 1.623 2,933,012 1.5838 -0.94%
2019-08-12 0 2.120 2.110 2.120 2.110 2.190 1,756,200 3,745,360 2.1327 1.608 1.600 1.608 1.600 1.661 2,315,313 1.6176 -2.75%
2019-08-09 0 2.180 2.160 2.180 2.160 2.200 900,200 1,960,130 2.1774 1.654 1.638 1.654 1.638 1.669 1,186,793 1.6516 0.00%
2019-08-08 0 2.180 2.170 2.190 2.160 2.230 1,361,000 2,958,974 2.1741 1.654 1.646 1.661 1.638 1.691 1,794,295 1.6491 0.93%
2019-08-07 0 2.160 2.160 2.170 2.140 2.170 1,622,816 3,496,024 2.1543 1.638 1.638 1.646 1.623 1.646 2,139,465 1.6341 0.93%
2019-08-06 0 2.140 2.140 2.150 2.100 2.160 1,914,972 4,083,056 2.1322 1.623 1.623 1.631 1.593 1.638 2,524,633 1.6173 -1.83%
2019-08-05 0 2.180 2.160 2.180 2.130 2.220 3,741,800 8,121,118 2.1704 1.654 1.638 1.654 1.616 1.684 4,933,060 1.6463 -2.68%
2019-08-02 0 2.240 2.240 2.250 2.220 2.260 940,000 2,102,300 2.2365 1.699 1.699 1.707 1.684 1.714 1,239,264 1.6964 -0.44%
2019-08-01 0 2.250 2.250 2.260 2.220 2.260 1,291,800 2,902,130 2.2466 1.707 1.707 1.714 1.684 1.714 1,703,065 1.7041 -0.44%
2019-07-31 0 2.260 2.250 2.260 2.260 2.280 464,300 1,051,406 2.2645 1.714 1.707 1.714 1.714 1.729 612,117 1.7177 -0.88%
2019-07-30 0 2.280 2.260 2.280 2.260 2.290 1,661,000 3,771,120 2.2704 1.729 1.714 1.729 1.714 1.737 2,189,805 1.7221 0.00%
2019-07-29 0 2.280 2.260 2.280 2.220 2.340 4,964,000 11,214,480 2.2592 1.729 1.714 1.729 1.684 1.775 6,544,366 1.7136 -2.56%
2019-07-26 0 2.340 2.350 2.360 2.340 2.370 1,513,000 3,565,730 2.3567 1.775 1.783 1.790 1.775 1.798 1,994,687 1.7876 -0.85%
2019-07-25 0 2.360 2.360 2.370 2.360 2.400 2,746,000 6,513,070 2.3718 1.790 1.790 1.798 1.790 1.820 3,620,232 1.7991 -1.67%
2019-07-24 0 2.400 2.400 2.410 2.390 2.410 805,640 1,934,154 2.4008 1.820 1.820 1.828 1.813 1.828 1,062,128 1.8210 0.00%
2019-07-23 0 2.400 2.400 2.410 2.390 2.410 852,600 2,046,260 2.4000 1.820 1.820 1.828 1.813 1.828 1,124,038 1.8205 -0.41%
2019-07-22 0 2.410 2.400 2.410 2.400 2.430 1,175,000 2,833,090 2.4111 1.828 1.820 1.828 1.820 1.843 1,549,079 1.8289 -0.82%
2019-07-19 0 2.430 2.430 2.440 2.420 2.430 188,000 455,510 2.4229 1.843 1.843 1.851 1.836 1.843 247,853 1.8378 0.41%
2019-07-18 0 2.420 2.420 2.430 2.400 2.430 935,000 2,261,780 2.4190 1.836 1.836 1.843 1.820 1.843 1,232,672 1.8349 -1.22%
2019-07-17 0 2.450 2.430 2.450 2.440 2.450 117,600 287,570 2.4453 1.858 1.843 1.858 1.851 1.858 155,040 1.8548 -0.41%
2019-07-16 0 2.460 2.450 2.460 2.430 2.470 346,610 849,563 2.4511 1.866 1.858 1.866 1.843 1.874 456,959 1.8592 0.41%
2019-07-15 0 2.450 2.440 2.450 2.410 2.460 395,600 961,194 2.4297 1.858 1.851 1.858 1.828 1.866 521,545 1.8430 0.00%
2019-07-12 0 2.450 2.450 2.460 2.440 2.470 656,600 1,611,542 2.4544 1.858 1.858 1.866 1.851 1.874 865,639 1.8617 -0.81%
2019-07-11 0 2.470 2.460 2.470 2.430 2.470 252,600 621,656 2.4610 1.874 1.866 1.874 1.843 1.874 333,019 1.8667 0.82%
2019-07-10 0 2.450 2.450 2.460 2.440 2.460 432,300 1,059,090 2.4499 1.858 1.858 1.866 1.851 1.866 569,929 1.8583 0.82%
2019-07-09 0 2.430 2.430 2.450 2.400 2.470 1,684,000 4,092,000 2.4299 1.843 1.843 1.858 1.820 1.874 2,220,127 1.8431 -1.62%
2019-07-08 0 2.470 2.450 2.470 2.450 2.470 556,785 1,368,241 2.4574 1.874 1.858 1.874 1.858 1.874 734,046 1.8640 0.00%
2019-07-05 0 2.470 2.470 2.480 2.430 2.480 1,256,014 3,098,794 2.4672 1.874 1.874 1.881 1.843 1.881 1,655,885 1.8714 0.82%
2019-07-04 0 2.450 2.450 2.460 2.430 2.460 835,000 2,039,970 2.4431 1.858 1.858 1.866 1.843 1.866 1,100,835 1.8531 0.00%
2019-07-03 0 2.450 2.430 2.450 2.410 2.450 766,417 1,866,158 2.4349 1.858 1.843 1.858 1.828 1.858 1,010,418 1.8469 0.82%
2019-07-02 0 2.430 2.420 2.430 2.410 2.430 797,400 1,928,342 2.4183 1.843 1.836 1.843 1.828 1.843 1,051,265 1.8343 0.41%
2019-06-28 0 2.420 2.420 2.430 2.420 2.440 375,000 909,280 2.4247 1.836 1.836 1.843 1.836 1.851 494,387 1.8392 0.00%
2019-06-27 0 2.420 2.410 2.430 2.410 2.440 791,000 1,914,280 2.4201 1.836 1.828 1.843 1.828 1.851 1,042,827 1.8357 -0.82%
2019-06-26 0 2.440 2.420 2.440 2.400 2.440 894,000 2,161,620 2.4179 1.851 1.836 1.851 1.820 1.851 1,178,619 1.8340 0.00%
2019-06-25 0 2.440 2.430 2.440 2.410 2.440 626,000 1,517,020 2.4234 1.851 1.843 1.851 1.828 1.851 825,297 1.8382 0.00%
2019-06-24 0 2.440 2.420 2.440 2.400 2.440 506,000 1,229,930 2.4307 1.851 1.836 1.851 1.820 1.851 667,093 1.8437 0.83%
2019-06-21 0 2.420 2.420 2.430 2.420 2.440 138,000 334,180 2.4216 1.836 1.836 1.843 1.836 1.851 181,934 1.8368 -0.41%
2019-06-20 0 2.430 2.410 2.430 2.410 2.430 403,344 975,519 2.4186 1.843 1.828 1.843 1.828 1.843 531,755 1.8345 0.00%
2019-06-19 0 2.430 2.420 2.430 2.410 2.430 228,016 551,538 2.4189 1.843 1.836 1.843 1.828 1.843 300,608 1.8347 0.83%
2019-06-18 0 2.410 2.390 2.410 2.390 2.410 333,668 801,899 2.4033 1.828 1.813 1.828 1.813 1.828 439,896 1.8229 0.00%
2019-06-17 0 2.410 2.390 2.410 2.380 2.410 371,000 887,550 2.3923 1.828 1.813 1.828 1.805 1.828 489,114 1.8146 0.00%
2019-06-14 0 2.410 2.400 2.410 2.380 2.430 283,000 682,210 2.4106 1.828 1.820 1.828 1.805 1.843 373,097 1.8285 0.42%
2019-06-13 0 2.400 2.400 2.410 2.360 2.410 486,042 1,166,611 2.4002 1.820 1.820 1.828 1.790 1.828 640,781 1.8206 -0.41%
2019-06-12 0 2.410 2.380 2.410 2.360 2.410 1,284,000 3,072,830 2.3932 1.828 1.805 1.828 1.790 1.828 1,692,781 1.8153 0.42%
2019-06-11 0 2.400 2.400 2.410 2.380 2.430 1,228,000 2,950,240 2.4025 1.820 1.820 1.828 1.805 1.843 1,618,953 1.8223 -1.23%
2019-06-10 0 2.430 2.430 2.440 2.410 2.440 1,147,809 2,782,323 2.4240 1.843 1.843 1.851 1.828 1.851 1,513,232 1.8387 0.41%
2019-06-06 0 2.420 2.410 2.420 2.400 2.420 732,000 1,766,140 2.4128 1.836 1.828 1.836 1.820 1.836 965,044 1.8301 0.00%
2019-06-05 0 2.420 2.410 2.420 2.360 2.430 813,016 1,947,478 2.3954 1.836 1.828 1.836 1.790 1.843 1,071,852 1.8169 2.11%
2019-06-04 0 2.370 2.350 2.370 2.350 2.380 516,000 1,219,940 2.3642 1.798 1.783 1.798 1.783 1.805 680,277 1.7933 0.00%
2019-06-03 0 2.370 2.360 2.370 2.360 2.390 1,132,000 2,684,020 2.3710 1.798 1.790 1.798 1.790 1.813 1,492,390 1.7985 -1.25%
2019-05-31 0 2.400 2.380 2.400 2.380 2.410 1,020,015 2,442,786 2.3949 1.820 1.805 1.820 1.805 1.828 1,344,753 1.8165 0.42%
2019-05-30 0 2.390 2.380 2.390 2.380 2.420 663,000 1,587,290 2.3941 1.813 1.805 1.813 1.805 1.836 874,076 1.8160 -1.24%
2019-05-29 0 2.420 2.400 2.420 2.410 2.420 565,030 1,363,252 2.4127 1.836 1.820 1.836 1.828 1.836 744,916 1.8301 0.00%
2019-05-28 0 2.420 2.410 2.420 2.410 2.440 662,000 1,604,350 2.4235 1.836 1.828 1.836 1.828 1.851 872,758 1.8383 -0.82%
2019-05-27 0 2.440 2.430 2.440 2.420 2.440 1,213,000 2,948,650 2.4309 1.851 1.843 1.851 1.836 1.851 1,599,177 1.8439 0.00%
2019-05-24 0 2.440 2.440 2.450 2.440 2.470 426,015 1,044,466 2.4517 1.851 1.851 1.858 1.851 1.874 561,643 1.8597 -1.21%
2019-05-23 0 2.470 2.460 2.470 2.460 2.480 835,000 2,060,380 2.4675 1.874 1.866 1.874 1.866 1.881 1,100,835 1.8717 -0.40%
2019-05-22 0 2.480 2.470 2.480 2.470 2.510 853,308 2,128,966 2.4950 1.881 1.874 1.881 1.874 1.904 1,124,972 1.8925 -1.20%
2019-05-21 0 2.510 2.490 2.510 2.430 2.510 2,483,000 6,143,580 2.4743 1.904 1.889 1.904 1.843 1.904 3,273,501 1.8768 3.29%
2019-05-20 0 2.430 2.430 2.440 2.420 2.440 1,087,900 2,642,842 2.4293 1.843 1.843 1.851 1.836 1.851 1,434,250 1.8427 0.83%
2019-05-17 0 2.410 2.410 2.430 2.410 2.430 848,000 2,052,815 2.4208 1.828 1.828 1.843 1.828 1.843 1,117,974 1.8362 -0.41%
2019-05-16 0 2.420 2.410 2.420 2.410 2.430 384,000 927,240 2.4147 1.836 1.828 1.836 1.828 1.843 506,252 1.8316 0.41%
2019-05-15 0 2.410 2.400 2.410 2.390 2.420 747,000 1,793,010 2.4003 1.828 1.820 1.828 1.813 1.836 984,819 1.8206 1.26%
2019-05-14 0 2.380 2.370 2.380 2.360 2.390 1,546,000 3,663,100 2.3694 1.805 1.798 1.805 1.790 1.813 2,038,193 1.7972 -0.42%
2019-05-10 0 2.390 2.380 2.390 2.380 2.420 1,571,000 3,757,100 2.3915 1.813 1.805 1.813 1.805 1.836 2,071,152 1.8140 0.25%
2019-05-09 0 2.460 2.450 2.460 2.450 2.500 1,968,000 4,857,450 2.4682 1.808 1.801 1.808 1.801 1.838 2,677,255 1.8143 -1.60%
2019-05-08 0 2.500 2.490 2.500 2.490 2.520 1,222,791 3,061,275 2.5035 1.838 1.830 1.838 1.830 1.852 1,663,477 1.8403 -0.79%
2019-05-07 0 2.520 2.510 2.520 2.480 2.520 1,639,000 4,115,280 2.5108 1.852 1.845 1.852 1.823 1.852 2,229,686 1.8457 1.20%
2019-05-06 0 2.490 2.480 2.490 2.460 2.490 2,295,002 5,680,814 2.4753 1.830 1.823 1.830 1.808 1.830 3,122,107 1.8195 -0.40%
2019-05-03 0 2.500 2.490 2.510 2.480 2.520 1,594,000 3,988,880 2.5024 1.838 1.830 1.845 1.823 1.852 2,168,468 1.8395 0.81%
2019-05-02 0 2.480 2.480 2.490 2.470 2.500 1,746,000 4,352,730 2.4930 1.823 1.823 1.830 1.816 1.838 2,375,248 1.8325 0.40%
2019-04-30 0 2.470 2.470 2.500 2.460 2.500 1,000,000 2,490,640 2.4906 1.816 1.816 1.838 1.808 1.838 1,360,394 1.8308 -0.40%
2019-04-29 0 2.480 2.480 2.490 2.440 2.500 680,000 1,681,320 2.4725 1.823 1.823 1.830 1.794 1.838 925,068 1.8175 -0.80%
2019-04-26 0 2.500 2.490 2.500 2.470 2.500 606,000 1,505,200 2.4838 1.838 1.830 1.838 1.816 1.838 824,399 1.8258 1.21%
2019-04-25 0 2.470 2.470 2.480 2.470 2.490 677,000 1,680,590 2.4824 1.816 1.816 1.823 1.816 1.830 920,987 1.8248 -0.40%
2019-04-24 0 2.480 2.480 2.490 2.470 2.490 888,200 2,203,896 2.4813 1.823 1.823 1.830 1.816 1.830 1,208,302 1.8240 0.00%
2019-04-23 0 2.480 2.480 2.490 2.470 2.500 367,000 912,210 2.4856 1.823 1.823 1.830 1.816 1.838 499,265 1.8271 -0.40%
2019-04-18 0 2.490 2.480 2.490 2.480 2.500 476,200 1,185,554 2.4896 1.830 1.823 1.830 1.823 1.838 647,820 1.8301 0.00%
2019-04-17 0 2.490 2.480 2.490 2.480 2.500 1,057,000 2,636,180 2.4940 1.830 1.823 1.830 1.823 1.838 1,437,936 1.8333 -0.40%
2019-04-16 0 2.500 2.490 2.500 2.480 2.500 1,079,000 2,693,340 2.4961 1.838 1.830 1.838 1.823 1.838 1,467,865 1.8349 0.00%
2019-04-15 0 2.500 2.490 2.500 2.480 2.500 1,276,200 3,178,530 2.4906 1.838 1.830 1.838 1.823 1.838 1,736,135 1.8308 0.81%
2019-04-12 0 2.480 2.480 2.490 2.470 2.490 942,000 2,341,500 2.4857 1.823 1.823 1.830 1.816 1.830 1,281,491 1.8272 -0.40%
2019-04-11 0 2.490 2.470 2.490 2.470 2.490 931,000 2,312,730 2.4841 1.830 1.816 1.830 1.816 1.830 1,266,527 1.8260 0.00%
2019-04-10 0 2.490 2.470 2.490 2.460 2.490 1,564,000 3,876,170 2.4784 1.830 1.816 1.830 1.808 1.830 2,127,656 1.8218 0.40%
2019-04-09 0 2.480 2.460 2.480 2.460 2.480 1,419,000 3,508,280 2.4724 1.823 1.808 1.823 1.808 1.823 1,930,399 1.8174 0.40%
2019-04-08 0 2.470 2.460 2.470 2.460 2.480 1,332,224 3,286,070 2.4666 1.816 1.808 1.816 1.808 1.823 1,812,349 1.8132 -0.40%
2019-04-04 0 2.480 2.470 2.480 2.470 2.500 889,255 2,206,277 2.4810 1.823 1.816 1.823 1.816 1.838 1,209,737 1.8238 -0.40%
2019-04-03 0 2.490 2.480 2.490 2.470 2.490 1,386,002 3,443,574 2.4845 1.830 1.823 1.830 1.816 1.830 1,885,509 1.8263 0.40%
2019-04-02 0 2.480 2.470 2.480 2.440 2.480 2,599,300 6,418,566 2.4693 1.823 1.816 1.823 1.794 1.823 3,536,072 1.8152 1.22%
2019-04-01 0 2.450 2.440 2.450 2.410 2.450 1,757,000 4,286,850 2.4399 1.801 1.794 1.801 1.772 1.801 2,390,212 1.7935 1.66%
2019-03-29 0 2.410 2.410 2.420 2.380 2.410 2,530,000 6,082,070 2.4040 1.772 1.772 1.779 1.749 1.772 3,441,797 1.7671 1.69%
2019-03-28 0 2.370 2.360 2.370 2.330 2.410 17,077,000 40,295,110 2.3596 1.742 1.735 1.742 1.713 1.772 23,231,446 1.7345 -0.42%
2019-03-27 0 2.380 2.380 2.390 2.380 2.480 9,390,000 22,666,820 2.4139 1.749 1.749 1.757 1.749 1.823 12,774,099 1.7744 -2.06%
2019-03-26 0 2.430 2.430 2.440 2.420 2.450 952,000 2,321,840 2.4389 1.786 1.786 1.794 1.779 1.801 1,295,095 1.7928 -0.41%
2019-03-25 0 2.440 2.440 2.450 2.430 2.450 768,000 1,874,450 2.4407 1.794 1.794 1.801 1.786 1.801 1,044,783 1.7941 -0.41%
2019-03-22 0 2.450 2.440 2.450 2.420 2.450 886,512 2,163,438 2.4404 1.801 1.794 1.801 1.779 1.801 1,206,006 1.7939 0.82%
2019-03-21 0 2.430 2.420 2.430 2.420 2.440 519,000 1,260,490 2.4287 1.786 1.779 1.786 1.779 1.794 706,044 1.7853 0.41%
2019-03-20 0 2.420 2.420 2.440 2.420 2.440 464,000 1,128,730 2.4326 1.779 1.779 1.794 1.779 1.794 631,223 1.7882 0.00%
2019-03-19 0 2.420 2.420 2.430 2.410 2.440 778,000 1,892,610 2.4327 1.779 1.779 1.786 1.772 1.794 1,058,386 1.7882 0.41%
2019-03-18 0 2.410 2.410 2.420 2.400 2.420 269,000 649,340 2.4139 1.772 1.772 1.779 1.764 1.779 365,946 1.7744 0.00%
2019-03-15 0 2.410 2.410 2.420 2.410 2.430 117,000 282,800 2.4171 1.772 1.772 1.779 1.772 1.786 159,166 1.7768 -0.41%
2019-03-14 0 2.420 2.410 2.420 2.410 2.430 160,000 386,410 2.4151 1.779 1.772 1.779 1.772 1.786 217,663 1.7753 0.41%
2019-03-13 0 2.410 2.410 2.430 2.410 2.430 401,000 969,110 2.4167 1.772 1.772 1.786 1.772 1.786 545,518 1.7765 0.00%
2019-03-12 0 2.410 2.410 2.420 2.400 2.430 554,000 1,337,850 2.4149 1.772 1.772 1.779 1.764 1.786 753,658 1.7751 0.00%
2019-03-11 0 2.410 2.400 2.410 2.400 2.410 198,000 476,440 2.4063 1.772 1.764 1.772 1.764 1.772 269,358 1.7688 0.00%
2019-03-08 0 2.410 2.410 2.420 2.400 2.420 398,000 958,790 2.4090 1.772 1.772 1.779 1.764 1.779 541,437 1.7708 0.00%
2019-03-07 0 2.410 2.410 2.420 2.410 2.420 245,025 591,120 2.4125 1.772 1.772 1.779 1.772 1.779 333,331 1.7734 -0.41%
2019-03-06 0 2.420 2.420 2.430 2.410 2.440 191,000 463,520 2.4268 1.779 1.779 1.786 1.772 1.794 259,835 1.7839 -0.82%
2019-03-05 0 2.440 2.430 2.440 2.410 2.440 736,027 1,791,275 2.4337 1.794 1.786 1.794 1.772 1.794 1,001,287 1.7890 0.83%
2019-03-04 0 2.420 2.410 2.430 2.410 2.430 427,800 1,034,718 2.4187 1.779 1.772 1.786 1.772 1.786 581,977 1.7779 0.41%
2019-03-01 0 2.410 2.410 2.420 2.410 2.440 855,000 2,072,600 2.4241 1.772 1.772 1.779 1.772 1.794 1,163,137 1.7819 -0.41%
2019-02-28 0 2.420 2.420 2.430 2.410 2.440 398,000 964,290 2.4228 1.779 1.779 1.786 1.772 1.794 541,437 1.7810 0.41%
2019-02-27 0 2.410 2.410 2.420 2.400 2.440 781,000 1,884,640 2.4131 1.772 1.772 1.779 1.764 1.794 1,062,468 1.7738 0.42%
2019-02-26 0 2.400 2.400 2.420 2.400 2.440 518,000 1,256,220 2.4251 1.764 1.764 1.779 1.764 1.794 704,684 1.7827 -1.64%
2019-02-25 0 2.440 2.430 2.440 2.420 2.440 1,514,000 3,679,510 2.4303 1.794 1.786 1.794 1.779 1.794 2,059,636 1.7865 0.83%
2019-02-22 0 2.420 2.420 2.430 2.390 2.440 2,140,276 5,158,476 2.4102 1.779 1.779 1.786 1.757 1.794 2,911,618 1.7717 1.26%
2019-02-21 0 2.390 2.380 2.390 2.380 2.400 923,000 2,206,980 2.3911 1.757 1.749 1.757 1.749 1.764 1,255,644 1.7576 0.42%
2019-02-20 0 2.380 2.380 2.400 2.370 2.400 1,272,500 3,040,005 2.3890 1.749 1.749 1.764 1.742 1.764 1,731,101 1.7561 0.00%
2019-02-19 0 2.380 2.370 2.380 2.360 2.400 322,000 767,890 2.3848 1.749 1.742 1.749 1.735 1.764 438,047 1.7530 0.42%
2019-02-18 0 2.370 2.370 2.390 2.360 2.410 569,000 1,352,620 2.3772 1.742 1.742 1.757 1.735 1.772 774,064 1.7474 -0.42%
2019-02-15 0 2.380 2.370 2.380 2.360 2.380 345,000 818,510 2.3725 1.749 1.742 1.749 1.735 1.749 469,336 1.7440 0.00%
2019-02-14 0 2.380 2.360 2.380 2.360 2.380 1,810,000 4,288,330 2.3692 1.749 1.735 1.749 1.735 1.749 2,462,313 1.7416 0.00%
2019-02-13 0 2.380 2.370 2.390 2.360 2.390 882,000 2,092,500 2.3724 1.749 1.742 1.757 1.735 1.757 1,199,867 1.7439 0.42%
2019-02-12 0 2.370 2.360 2.370 2.360 2.380 307,068 727,661 2.3697 1.742 1.735 1.742 1.735 1.749 417,733 1.7419 0.00%
2019-02-11 0 2.370 2.360 2.370 2.300 2.370 1,301,000 3,072,430 2.3616 1.742 1.735 1.742 1.691 1.742 1,769,872 1.7360 0.00%
2019-02-08 0 2.370 2.360 2.370 2.360 2.370 1,112,048 2,633,193 2.3679 1.742 1.735 1.742 1.735 1.742 1,512,823 1.7406 0.42%
2019-02-04 0 2.360 2.360 2.370 2.360 2.380 411,000 974,090 2.3700 1.735 1.735 1.742 1.735 1.749 559,122 1.7422 -0.42%
2019-02-01 0 2.370 2.360 2.370 2.360 2.380 1,456,000 3,448,650 2.3686 1.742 1.735 1.742 1.735 1.749 1,980,734 1.7411 0.00%
2019-01-31 0 2.370 2.370 2.380 2.370 2.420 956,000 2,281,740 2.3868 1.742 1.742 1.749 1.742 1.779 1,300,537 1.7545 0.00%
2019-01-30 0 2.370 2.360 2.370 2.360 2.370 566,000 1,336,650 2.3616 1.742 1.735 1.742 1.735 1.742 769,983 1.7359 0.42%
2019-01-29 0 2.360 2.340 2.360 2.280 2.380 962,000 2,254,920 2.3440 1.735 1.720 1.735 1.676 1.749 1,308,699 1.7230 0.00%
2019-01-28 0 2.360 2.350 2.360 2.330 2.430 1,229,000 2,894,860 2.3555 1.735 1.727 1.735 1.713 1.786 1,671,924 1.7315 1.29%
2019-01-25 0 2.330 2.330 2.340 2.310 2.350 495,000 1,155,590 2.3345 1.713 1.713 1.720 1.698 1.727 673,395 1.7161 0.00%
2019-01-24 0 2.330 2.330 2.340 2.300 2.340 363,051 844,856 2.3271 1.713 1.713 1.720 1.691 1.720 493,892 1.7106 0.43%
2019-01-23 0 2.320 2.310 2.320 2.300 2.330 433,654 1,004,054 2.3153 1.705 1.698 1.705 1.691 1.713 589,940 1.7020 0.43%
2019-01-22 0 2.310 2.300 2.320 2.300 2.320 200,000 461,290 2.3065 1.698 1.691 1.705 1.691 1.705 272,079 1.6954 0.00%
2019-01-21 0 2.310 2.310 2.320 2.290 2.320 533,000 1,232,980 2.3133 1.698 1.698 1.705 1.683 1.705 725,090 1.7005 0.00%
2019-01-18 0 2.310 2.310 2.320 2.290 2.320 209,000 482,580 2.3090 1.698 1.698 1.705 1.683 1.705 284,322 1.6973 0.87%
2019-01-17 0 2.290 2.290 2.300 2.280 2.320 886,000 2,039,980 2.3025 1.683 1.683 1.691 1.676 1.705 1,205,309 1.6925 0.44%
2019-01-16 0 2.280 2.280 2.300 2.280 2.320 634,000 1,457,740 2.2993 1.676 1.676 1.691 1.676 1.705 862,490 1.6902 -1.30%
2019-01-15 0 2.310 2.300 2.320 2.290 2.320 612,000 1,409,810 2.3036 1.698 1.691 1.705 1.683 1.705 832,561 1.6933 1.32%
2019-01-14 0 2.280 2.280 2.290 2.270 2.300 326,000 743,490 2.2806 1.676 1.676 1.683 1.669 1.691 443,488 1.6765 -0.87%
2019-01-11 0 2.300 2.290 2.300 2.270 2.310 806,400 1,847,534 2.2911 1.691 1.683 1.691 1.669 1.698 1,097,022 1.6841 0.88%
2019-01-10 0 2.280 2.270 2.280 2.250 2.280 439,000 997,790 2.2729 1.676 1.669 1.676 1.654 1.676 597,213 1.6707 0.88%
2019-01-09 0 2.260 2.250 2.270 2.230 2.270 810,000 1,827,270 2.2559 1.661 1.654 1.669 1.639 1.669 1,101,919 1.6583 1.35%
2019-01-08 0 2.230 2.230 2.240 2.230 2.250 221,311 495,989 2.2411 1.639 1.639 1.647 1.639 1.654 301,070 1.6474 -0.45%
2019-01-07 0 2.240 2.230 2.240 2.200 2.250 1,260,000 2,810,000 2.2302 1.647 1.639 1.647 1.617 1.654 1,714,096 1.6393 1.36%
2019-01-04 0 2.210 2.200 2.210 2.190 2.220 293,124 648,144 2.2112 1.625 1.617 1.625 1.610 1.632 398,764 1.6254 0.00%
2019-01-03 0 2.210 2.210 2.220 2.200 2.220 336,006 742,013 2.2083 1.625 1.625 1.632 1.617 1.632 457,101 1.6233 0.45%
2019-01-02 0 2.200 2.200 2.210 2.200 2.230 354,000 780,460 2.2047 1.617 1.617 1.625 1.617 1.639 481,579 1.6206 -1.35%
2018-12-31 0 2.230 2.210 2.230 2.210 2.230 275,000 610,430 2.2197 1.639 1.625 1.639 1.625 1.639 374,108 1.6317 0.45%
2018-12-28 0 2.220 2.210 2.220 2.210 2.230 274,000 606,520 2.2136 1.632 1.625 1.632 1.625 1.639 372,748 1.6272 0.45%
2018-12-27 0 2.210 2.200 2.210 2.190 2.230 709,050 1,569,510 2.2135 1.625 1.617 1.625 1.610 1.639 964,587 1.6271 0.45%
2018-12-24 0 2.200 2.200 2.210 2.200 2.210 160,000 352,750 2.2047 1.617 1.617 1.625 1.617 1.625 217,663 1.6206 -0.45%
2018-12-21 0 2.210 2.200 2.210 2.190 2.220 580,000 1,282,910 2.2119 1.625 1.617 1.625 1.610 1.632 789,028 1.6259 -0.45%
2018-12-20 0 2.220 2.210 2.220 2.200 2.220 559,000 1,235,430 2.2101 1.632 1.625 1.632 1.617 1.632 760,460 1.6246 0.45%
2018-12-19 0 2.210 2.200 2.210 2.190 2.220 1,118,000 2,465,810 2.2056 1.625 1.617 1.625 1.610 1.632 1,520,920 1.6213 0.91%
2018-12-18 0 2.190 2.190 2.200 2.180 2.200 618,000 1,354,590 2.1919 1.610 1.610 1.617 1.602 1.617 840,723 1.6112 0.00%
2018-12-17 0 2.190 2.180 2.190 2.180 2.200 747,000 1,635,130 2.1889 1.610 1.602 1.610 1.602 1.617 1,016,214 1.6090 0.46%
2018-12-14 0 2.180 2.180 2.190 2.180 2.200 506,000 1,104,480 2.1828 1.602 1.602 1.610 1.602 1.617 688,359 1.6045 -0.91%
2018-12-13 0 2.200 2.190 2.200 2.190 2.200 128,000 281,130 2.1963 1.617 1.610 1.617 1.610 1.617 174,130 1.6145 0.92%
2018-12-12 0 2.180 2.180 2.190 2.160 2.190 550,000 1,198,660 2.1794 1.602 1.602 1.610 1.588 1.610 748,217 1.6020 -0.46%
2018-12-11 0 2.190 2.180 2.190 2.180 2.190 784,000 1,715,830 2.1886 1.610 1.602 1.610 1.602 1.610 1,066,549 1.6088 0.00%
2018-12-10 0 2.190 2.180 2.190 2.180 2.200 292,000 639,820 2.1912 1.610 1.602 1.610 1.602 1.617 397,235 1.6107 0.00%
2018-12-07 0 2.190 2.180 2.200 2.180 2.200 866,341 1,898,080 2.1909 1.610 1.602 1.617 1.602 1.617 1,178,565 1.6105 0.46%
2018-12-06 0 2.180 2.180 2.190 2.180 2.220 583,000 1,274,020 2.1853 1.602 1.602 1.610 1.602 1.632 793,110 1.6064 -0.91%
2018-12-05 0 2.200 2.190 2.200 2.180 2.200 1,514,134 3,317,203 2.1908 1.617 1.610 1.617 1.602 1.617 2,059,819 1.6104 0.00%
2018-12-04 0 2.200 2.190 2.200 2.180 2.210 951,000 2,087,910 2.1955 1.617 1.610 1.617 1.602 1.625 1,293,735 1.6139 0.00%
2018-12-03 0 2.200 2.180 2.200 2.180 2.220 966,338 2,112,216 2.1858 1.617 1.602 1.617 1.602 1.632 1,314,600 1.6067 1.38%
2018-11-30 0 2.170 2.170 2.230 2.160 2.230 9,702,570 21,053,324 2.1699 1.595 1.595 1.639 1.588 1.639 13,199,317 1.5950 0.46%
2018-11-29 0 2.160 2.160 2.170 2.160 2.180 2,201,000 4,769,750 2.1671 1.588 1.588 1.595 1.588 1.602 2,994,227 1.5930 -0.92%
2018-11-28 0 2.180 2.170 2.190 2.160 2.200 2,794,000 6,063,800 2.1703 1.602 1.595 1.610 1.588 1.617 3,800,941 1.5953 0.46%
2018-11-27 0 2.170 2.160 2.170 2.160 2.180 1,708,802 3,701,850 2.1663 1.595 1.588 1.595 1.588 1.602 2,324,644 1.5924 0.46%
2018-11-26 0 2.160 2.160 2.170 2.150 2.180 2,324,000 5,026,520 2.1629 1.588 1.588 1.595 1.580 1.602 3,161,555 1.5899 -0.46%
2018-11-23 0 2.170 2.160 2.170 2.160 2.190 659,000 1,427,280 2.1658 1.595 1.588 1.595 1.588 1.610 896,500 1.5921 0.46%
2018-11-22 0 2.160 2.160 2.170 2.150 2.180 1,026,000 2,224,930 2.1685 1.588 1.588 1.595 1.580 1.602 1,395,764 1.5941 0.00%
2018-11-21 0 2.160 2.150 2.160 2.150 2.170 1,016,000 2,188,450 2.1540 1.588 1.580 1.588 1.580 1.595 1,382,160 1.5834 0.00%
2018-11-20 0 2.160 2.150 2.160 2.150 2.180 1,678,000 3,615,490 2.1546 1.588 1.580 1.588 1.580 1.602 2,282,741 1.5838 -0.46%
2018-11-19 0 2.170 2.160 2.170 2.150 2.180 1,412,002 3,056,134 2.1644 1.595 1.588 1.595 1.580 1.602 1,920,879 1.5910 -0.46%
2018-11-16 0 2.180 2.170 2.180 2.170 2.190 482,095 1,050,363 2.1787 1.602 1.595 1.602 1.595 1.610 655,839 1.6016 0.00%
2018-11-15 0 2.180 2.170 2.180 2.170 2.190 1,293,000 2,814,050 2.1764 1.602 1.595 1.602 1.595 1.610 1,758,989 1.5998 0.00%
2018-11-14 0 2.180 2.180 2.190 2.160 2.190 187,000 407,610 2.1797 1.602 1.602 1.610 1.588 1.610 254,394 1.6023 0.46%
2018-11-13 0 2.170 2.170 2.180 2.150 2.200 1,246,000 2,707,460 2.1729 1.595 1.595 1.602 1.580 1.617 1,695,051 1.5973 -1.36%
2018-11-12 0 2.200 2.190 2.200 2.200 2.220 240,000 529,530 2.2064 1.617 1.610 1.617 1.617 1.632 326,495 1.6219 0.46%
2018-11-09 0 2.190 2.180 2.190 2.180 2.210 269,000 590,870 2.1965 1.610 1.602 1.610 1.602 1.625 365,946 1.6146 -0.90%
2018-11-08 0 2.210 2.200 2.210 2.200 2.230 615,000 1,359,660 2.2108 1.625 1.617 1.625 1.617 1.639 836,642 1.6251 0.00%
2018-11-07 0 2.210 2.200 2.210 2.200 2.210 690,335 1,524,350 2.2081 1.625 1.617 1.625 1.617 1.625 939,128 1.6232 0.45%
2018-11-06 0 2.200 2.190 2.200 2.200 2.210 1,050,000 2,316,760 2.2064 1.617 1.610 1.617 1.617 1.625 1,428,414 1.6219 0.00%
2018-11-05 0 2.200 2.200 2.210 2.150 2.210 1,862,145 4,077,574 2.1897 1.617 1.617 1.625 1.580 1.625 2,533,251 1.6096 0.92%
2018-11-02 0 2.180 2.170 2.180 2.150 2.190 1,554,000 3,365,550 2.1657 1.602 1.595 1.602 1.580 1.610 2,114,052 1.5920 0.93%
2018-11-01 0 2.160 2.150 2.160 2.150 2.170 570,000 1,229,320 2.1567 1.588 1.580 1.588 1.580 1.595 775,425 1.5854 0.00%
2018-10-31 0 2.160 2.150 2.160 2.140 2.180 513,000 1,101,690 2.1475 1.588 1.580 1.588 1.573 1.602 697,882 1.5786 0.93%
2018-10-30 0 2.140 2.140 2.150 2.140 2.170 526,000 1,127,820 2.1441 1.573 1.573 1.580 1.573 1.595 715,567 1.5761 -0.93%
2018-10-29 0 2.160 2.150 2.160 2.150 2.210 426,000 923,370 2.1675 1.588 1.580 1.588 1.580 1.625 579,528 1.5933 0.00%
2018-10-26 0 2.160 2.150 2.160 2.140 2.170 298,000 642,610 2.1564 1.588 1.580 1.588 1.573 1.595 405,397 1.5851 0.00%
2018-10-25 0 2.160 2.160 2.170 2.150 2.170 187,000 403,580 2.1582 1.588 1.588 1.595 1.580 1.595 254,394 1.5864 -0.92%
2018-10-24 0 2.180 2.160 2.180 2.170 2.180 451,000 979,510 2.1719 1.602 1.588 1.602 1.595 1.602 613,538 1.5965 0.46%
2018-10-23 0 2.170 2.170 2.180 2.170 2.200 609,000 1,327,850 2.1804 1.595 1.595 1.602 1.595 1.617 828,480 1.6028 -0.91%
2018-10-22 0 2.190 2.190 2.200 2.170 2.200 246,000 536,970 2.1828 1.610 1.610 1.617 1.595 1.617 334,657 1.6045 0.46%
2018-10-19 0 2.180 2.170 2.180 2.160 2.190 122,000 265,080 2.1728 1.602 1.595 1.602 1.588 1.610 165,968 1.5972 0.00%
2018-10-18 0 2.180 2.170 2.180 2.170 2.190 154,000 335,650 2.1795 1.602 1.595 1.602 1.595 1.610 209,501 1.6021 -0.46%
2018-10-16 0 2.190 2.180 2.190 2.180 2.210 217,000 475,000 2.1889 1.610 1.602 1.610 1.602 1.625 295,205 1.6090 0.00%
2018-10-15 0 2.190 2.190 2.200 2.180 2.240 457,000 1,005,680 2.2006 1.610 1.610 1.617 1.602 1.647 621,700 1.6176 0.46%
2018-10-12 0 2.180 2.180 2.190 2.150 2.200 1,096,000 2,382,140 2.1735 1.602 1.602 1.610 1.580 1.617 1,490,992 1.5977 0.46%
2018-10-11 0 2.170 2.170 2.180 2.170 2.210 1,967,710 4,303,453 2.1870 1.595 1.595 1.602 1.595 1.625 2,676,861 1.6076 -2.25%
2018-10-10 0 2.220 2.220 2.230 2.200 2.250 622,000 1,380,260 2.2191 1.632 1.632 1.639 1.617 1.654 846,165 1.6312 -0.45%
2018-10-09 0 2.230 2.220 2.230 2.230 2.240 486,000 1,084,430 2.2313 1.639 1.632 1.639 1.639 1.647 661,151 1.6402 0.00%
2018-10-08 0 2.230 2.230 2.240 2.230 2.250 458,405 1,027,036 2.2405 1.639 1.639 1.647 1.639 1.654 623,611 1.6469 0.00%
2018-10-05 0 2.230 2.230 2.240 2.220 2.240 991,000 2,208,360 2.2284 1.639 1.639 1.647 1.632 1.647 1,348,150 1.6381 0.00%
2018-10-04 0 2.230 2.230 2.240 2.220 2.240 1,624,114 3,616,574 2.2268 1.639 1.639 1.647 1.632 1.647 2,209,435 1.6369 0.00%
2018-10-03 0 2.230 2.220 2.230 2.210 2.240 631,000 1,405,900 2.2281 1.639 1.632 1.639 1.625 1.647 858,409 1.6378 0.00%
2018-10-02 0 2.230 2.220 2.230 2.210 2.240 787,000 1,749,220 2.2226 1.639 1.632 1.639 1.625 1.647 1,070,630 1.6338 0.00%
2018-09-28 0 2.230 2.220 2.230 2.220 2.230 631,000 1,405,620 2.2276 1.639 1.632 1.639 1.632 1.639 858,409 1.6375 0.45%
2018-09-27 0 2.220 2.220 2.230 2.210 2.250 1,076,000 2,388,130 2.2195 1.632 1.632 1.639 1.625 1.654 1,463,784 1.6315 -0.45%
2018-09-26 0 2.230 2.230 2.240 2.210 2.250 2,391,000 5,326,400 2.2277 1.639 1.639 1.647 1.625 1.654 3,252,702 1.6375 -0.45%
2018-09-24 0 2.240 2.240 2.260 2.240 2.260 577,000 1,296,050 2.2462 1.647 1.647 1.661 1.647 1.661 784,947 1.6511 -0.44%
2018-09-21 0 2.250 2.250 2.260 2.250 2.260 337,000 760,660 2.2572 1.654 1.654 1.661 1.654 1.661 458,453 1.6592 -0.44%
2018-09-20 0 2.260 2.260 2.280 2.250 2.290 631,000 1,427,110 2.2617 1.661 1.661 1.676 1.654 1.683 858,409 1.6625 -0.44%
2018-09-19 0 2.270 2.270 2.280 2.260 2.290 142,500 324,135 2.2746 1.669 1.669 1.676 1.661 1.683 193,856 1.6720 0.00%
2018-09-18 0 2.270 2.270 2.280 2.260 2.280 73,000 165,690 2.2697 1.669 1.669 1.676 1.661 1.676 99,309 1.6684 -0.87%
2018-09-17 0 2.290 2.280 2.290 2.250 2.290 366,000 832,900 2.2757 1.683 1.676 1.683 1.654 1.683 497,904 1.6728 1.33%
2018-09-14 0 2.260 2.260 2.280 2.260 2.280 442,000 1,000,900 2.2645 1.661 1.661 1.676 1.661 1.676 601,294 1.6646 0.00%
2018-09-13 0 2.260 2.260 2.270 2.260 2.280 392,000 889,710 2.2697 1.661 1.661 1.669 1.661 1.676 533,274 1.6684 0.00%
2018-09-12 0 2.260 2.260 2.270 2.240 2.270 425,000 956,810 2.2513 1.661 1.661 1.669 1.647 1.669 578,167 1.6549 0.89%
2018-09-11 0 2.240 2.240 2.260 2.240 2.280 627,000 1,414,460 2.2559 1.647 1.647 1.661 1.647 1.676 852,967 1.6583 -1.75%
2018-09-10 0 2.280 2.260 2.280 2.250 2.290 1,051,888 2,390,415 2.2725 1.676 1.661 1.676 1.654 1.683 1,430,982 1.6705 0.44%
2018-09-07 0 2.270 2.260 2.270 2.250 2.280 546,294 1,237,540 2.2653 1.669 1.661 1.669 1.654 1.676 743,175 1.6652 -0.26%
2018-09-06 0 2.350 2.340 2.350 2.340 2.370 1,104,000 2,599,310 2.3544 1.673 1.666 1.673 1.666 1.687 1,550,706 1.6762 -0.42%
2018-09-05 0 2.360 2.360 2.370 2.360 2.380 599,048 1,416,703 2.3649 1.680 1.680 1.687 1.680 1.694 841,438 1.6837 -0.84%
2018-09-04 0 2.380 2.370 2.380 2.350 2.380 828,000 1,963,420 2.3713 1.694 1.687 1.694 1.673 1.694 1,163,029 1.6882 0.85%
2018-09-03 0 2.360 2.350 2.370 2.330 2.370 366,000 861,790 2.3546 1.680 1.673 1.687 1.659 1.687 514,093 1.6763 0.85%
2018-08-31 0 2.340 2.340 2.360 2.330 2.370 826,000 1,940,510 2.3493 1.666 1.666 1.680 1.659 1.687 1,160,220 1.6725 -0.85%
2018-08-30 0 2.360 2.360 2.370 2.360 2.370 395,000 932,620 2.3611 1.680 1.680 1.687 1.680 1.687 554,827 1.6809 -0.42%
2018-08-29 0 2.370 2.370 2.380 2.360 2.380 984,000 2,331,420 2.3693 1.687 1.687 1.694 1.680 1.694 1,382,151 1.6868 0.00%
2018-08-28 0 2.370 2.370 2.380 2.360 2.380 651,000 1,543,010 2.3702 1.687 1.687 1.694 1.680 1.694 914,411 1.6874 -0.42%
2018-08-27 0 2.380 2.360 2.380 2.340 2.380 878,000 2,070,740 2.3585 1.694 1.680 1.694 1.666 1.694 1,233,260 1.6791 1.28%
2018-08-24 0 2.350 2.350 2.370 2.340 2.430 772,000 1,827,000 2.3666 1.673 1.673 1.687 1.666 1.730 1,084,370 1.6848 0.43%
2018-08-23 0 2.340 2.340 2.350 2.340 2.350 427,000 1,002,530 2.3478 1.666 1.666 1.673 1.666 1.673 599,775 1.6715 -0.85%
2018-08-22 0 2.360 2.350 2.360 2.320 2.360 385,000 905,510 2.3520 1.680 1.673 1.680 1.652 1.680 540,780 1.6745 1.29%
2018-08-21 0 2.330 2.320 2.350 2.320 2.350 625,000 1,456,720 2.3308 1.659 1.652 1.673 1.652 1.673 877,890 1.6593 0.00%
2018-08-20 0 2.330 2.320 2.330 2.310 2.330 293,000 679,610 2.3195 1.659 1.652 1.659 1.645 1.659 411,555 1.6513 0.43%
2018-08-17 0 2.320 2.320 2.330 2.310 2.350 311,000 721,780 2.3208 1.652 1.652 1.659 1.645 1.673 436,838 1.6523 0.00%
2018-08-16 0 2.320 2.320 2.330 2.310 2.330 441,000 1,024,220 2.3225 1.652 1.652 1.659 1.645 1.659 619,439 1.6535 -0.43%
2018-08-15 0 2.330 2.320 2.330 2.330 2.350 801,000 1,872,880 2.3382 1.659 1.652 1.659 1.659 1.673 1,125,104 1.6646 -0.85%
2018-08-14 0 2.350 2.330 2.350 2.330 2.350 220,000 513,780 2.3354 1.673 1.659 1.673 1.659 1.673 309,017 1.6626 0.43%
2018-08-13 0 2.340 2.340 2.350 2.330 2.350 235,000 549,830 2.3397 1.666 1.666 1.673 1.659 1.673 330,087 1.6657 -1.27%
2018-08-10 0 2.370 2.330 2.370 2.330 2.370 367,000 862,960 2.3514 1.687 1.659 1.687 1.659 1.687 515,497 1.6740 0.85%
2018-08-09 0 2.350 2.340 2.350 2.330 2.350 88,000 205,610 2.3365 1.673 1.666 1.673 1.659 1.673 123,607 1.6634 0.86%
2018-08-08 0 2.330 2.330 2.350 2.320 2.350 551,000 1,283,300 2.3290 1.659 1.659 1.673 1.652 1.673 773,948 1.6581 -0.85%
2018-08-07 0 2.350 2.340 2.370 2.330 2.370 421,455 992,704 2.3554 1.673 1.666 1.687 1.659 1.687 591,986 1.6769 0.43%
2018-08-06 0 2.340 2.340 2.350 2.320 2.350 292,000 680,720 2.3312 1.666 1.666 1.673 1.652 1.673 410,150 1.6597 -0.43%
2018-08-03 0 2.350 2.330 2.350 2.330 2.360 948,062 2,225,035 2.3469 1.673 1.659 1.673 1.659 1.680 1,331,671 1.6709 0.86%
2018-08-02 0 2.330 2.330 2.350 2.330 2.380 793,000 1,867,710 2.3552 1.659 1.659 1.673 1.659 1.694 1,113,867 1.6768 -1.27%
2018-08-01 0 2.360 2.360 2.370 2.340 2.380 413,000 975,335 2.3616 1.680 1.680 1.687 1.666 1.694 580,110 1.6813 0.00%
2018-07-31 0 2.360 2.340 2.360 2.330 2.360 671,329 1,581,659 2.3560 1.680 1.666 1.680 1.659 1.680 942,965 1.6773 1.72%
2018-07-30 0 2.320 2.330 2.350 2.320 2.350 646,672 1,512,069 2.3382 1.652 1.659 1.673 1.652 1.673 908,331 1.6647 -0.43%
2018-07-27 0 2.330 2.310 2.340 2.300 2.330 432,000 998,920 2.3123 1.659 1.645 1.666 1.637 1.659 606,798 1.6462 0.87%
2018-07-26 0 2.310 2.300 2.310 2.300 2.310 353,000 813,890 2.3056 1.645 1.637 1.645 1.637 1.645 495,832 1.6415 -0.43%
2018-07-25 0 2.320 2.310 2.320 2.300 2.320 35,000 81,150 2.3186 1.652 1.645 1.652 1.637 1.652 49,162 1.6507 0.43%
2018-07-24 0 2.310 2.310 2.320 2.300 2.330 233,000 538,670 2.3119 1.645 1.645 1.652 1.637 1.659 327,278 1.6459 0.00%
2018-07-23 0 2.310 2.290 2.310 2.290 2.310 161,000 370,260 2.2998 1.645 1.630 1.645 1.630 1.645 226,145 1.6373 0.87%
2018-07-20 0 2.290 2.290 2.300 2.280 2.300 656,000 1,503,750 2.2923 1.630 1.630 1.637 1.623 1.637 921,434 1.6320 0.00%
2018-07-19 0 2.290 2.290 2.300 2.290 2.300 538,004 1,232,399 2.2907 1.630 1.630 1.637 1.630 1.637 755,694 1.6308 -0.43%
2018-07-18 0 2.300 2.300 2.320 2.290 2.310 484,010 1,116,652 2.3071 1.637 1.637 1.652 1.630 1.645 679,852 1.6425 0.00%
2018-07-17 0 2.300 2.290 2.310 2.290 2.310 416,000 957,180 2.3009 1.637 1.630 1.645 1.630 1.645 584,324 1.6381 0.00%
2018-07-16 0 2.300 2.300 2.310 2.300 2.310 521,000 1,199,200 2.3017 1.637 1.637 1.645 1.637 1.645 731,809 1.6387 0.00%
2018-07-13 0 2.300 2.300 2.310 2.290 2.320 451,000 1,039,130 2.3041 1.637 1.637 1.645 1.630 1.652 633,486 1.6403 -0.86%
2018-07-12 0 2.320 2.310 2.320 2.300 2.320 187,928 435,237 2.3160 1.652 1.645 1.652 1.637 1.652 263,968 1.6488 0.87%
2018-07-11 0 2.300 2.290 2.320 2.290 2.320 334,000 769,590 2.3042 1.637 1.630 1.652 1.630 1.652 469,145 1.6404 -1.29%
2018-07-10 0 2.330 2.320 2.330 2.320 2.330 364,500 848,775 2.3286 1.659 1.652 1.659 1.652 1.659 511,986 1.6578 0.00%
2018-07-09 0 2.330 2.320 2.330 2.290 2.370 257,261 598,260 2.3255 1.659 1.652 1.659 1.630 1.687 361,355 1.6556 1.30%
2018-07-06 0 2.300 2.290 2.300 2.270 2.300 392,000 898,380 2.2918 1.637 1.630 1.637 1.616 1.637 550,613 1.6316 0.00%
2018-07-05 0 2.300 2.280 2.300 2.280 2.300 492,080 1,126,904 2.2901 1.637 1.623 1.637 1.623 1.637 691,188 1.6304 0.44%
2018-07-04 0 2.290 2.280 2.290 2.280 2.290 447,000 1,019,170 2.2800 1.630 1.623 1.630 1.623 1.630 627,867 1.6232 0.44%
2018-07-03 0 2.280 2.280 2.290 2.270 2.300 717,000 1,636,370 2.2822 1.623 1.623 1.630 1.616 1.637 1,007,116 1.6248 -0.87%
2018-06-29 0 2.300 2.300 2.320 2.300 2.360 794,000 1,835,990 2.3123 1.637 1.637 1.652 1.637 1.680 1,115,272 1.6462 -0.86%
2018-06-28 0 2.320 2.300 2.320 2.310 2.320 431,000 996,260 2.3115 1.652 1.637 1.652 1.645 1.652 605,393 1.6456 0.43%
2018-06-27 0 2.310 2.310 2.320 2.310 2.330 348,000 808,000 2.3218 1.645 1.645 1.652 1.645 1.659 488,809 1.6530 0.00%
2018-06-26 0 2.310 2.310 2.320 2.280 2.350 1,426,000 3,291,960 2.3085 1.645 1.645 1.652 1.623 1.673 2,002,995 1.6435 -1.28%
2018-06-25 0 2.340 2.340 2.350 2.340 2.350 374,440 876,542 2.3409 1.666 1.666 1.673 1.666 1.673 525,948 1.6666 0.00%
2018-06-22 0 2.340 2.340 2.360 2.340 2.360 95,000 222,700 2.3442 1.666 1.666 1.680 1.666 1.680 133,439 1.6689 -0.85%
2018-06-21 0 2.360 2.360 2.370 2.340 2.370 786,000 1,851,480 2.3556 1.680 1.680 1.687 1.666 1.687 1,104,035 1.6770 0.85%
2018-06-20 0 2.340 2.330 2.340 2.330 2.340 580,000 1,356,430 2.3387 1.666 1.659 1.666 1.659 1.666 814,682 1.6650 0.43%
2018-06-19 0 2.330 2.330 2.350 2.330 2.370 1,098,068 2,571,876 2.3422 1.659 1.659 1.673 1.659 1.687 1,542,373 1.6675 -0.85%
2018-06-15 0 2.350 2.350 2.370 2.350 2.370 382,000 900,030 2.3561 1.673 1.673 1.687 1.673 1.687 536,567 1.6774 -0.42%
2018-06-14 0 2.360 2.360 2.380 2.360 2.380 234,000 554,570 2.3700 1.680 1.680 1.694 1.680 1.694 328,682 1.6873 -0.84%
2018-06-13 0 2.380 2.370 2.380 2.370 2.390 531,000 1,265,710 2.3836 1.694 1.687 1.694 1.687 1.702 745,856 1.6970 0.00%
2018-06-12 0 2.380 2.380 2.390 2.370 2.390 528,000 1,258,440 2.3834 1.694 1.694 1.702 1.687 1.702 741,642 1.6968 0.00%
2018-06-11 0 2.380 2.380 2.390 2.380 2.380 93,000 221,340 2.3800 1.694 1.694 1.702 1.694 1.694 130,630 1.6944 0.00%
2018-06-08 0 2.380 2.380 2.390 2.370 2.390 447,000 1,064,330 2.3811 1.694 1.694 1.702 1.687 1.702 627,867 1.6952 0.00%
2018-06-07 0 2.380 2.380 2.390 2.380 2.390 126,430 301,463 2.3844 1.694 1.694 1.702 1.694 1.702 177,587 1.6976 -0.42%
2018-06-06 0 2.390 2.380 2.390 2.380 2.400 624,000 1,487,170 2.3833 1.702 1.694 1.702 1.694 1.709 876,486 1.6967 0.00%
2018-06-05 0 2.390 2.380 2.390 2.380 2.390 364,039 869,843 2.3894 1.702 1.694 1.702 1.694 1.702 511,338 1.7011 0.42%
2018-06-04 0 2.380 2.380 2.390 2.380 2.390 313,000 747,400 2.3879 1.694 1.694 1.702 1.694 1.702 439,648 1.7000 0.00%
2018-06-01 0 2.380 2.370 2.400 2.370 2.400 387,669 926,403 2.3897 1.694 1.687 1.709 1.687 1.709 544,529 1.7013 -0.42%
2018-05-31 0 2.390 2.370 2.400 2.360 2.400 1,304,487 3,110,999 2.3848 1.702 1.687 1.709 1.680 1.709 1,832,315 1.6979 1.27%
2018-05-30 0 2.360 2.350 2.360 2.350 2.380 808,960 1,912,287 2.3639 1.680 1.673 1.680 1.673 1.694 1,136,285 1.6829 -0.42%
2018-05-29 0 2.370 2.360 2.380 2.360 2.380 1,457,000 3,442,640 2.3628 1.687 1.680 1.694 1.680 1.694 2,046,538 1.6822 -0.42%
2018-05-28 0 2.380 2.370 2.380 2.370 2.380 316,000 749,510 2.3719 1.694 1.687 1.694 1.687 1.694 443,861 1.6886 0.85%
2018-05-25 0 2.360 2.360 2.370 2.350 2.370 913,000 2,158,250 2.3639 1.680 1.680 1.687 1.673 1.687 1,282,422 1.6829 -0.42%
2018-05-24 0 2.370 2.360 2.370 2.340 2.370 338,000 796,930 2.3578 1.687 1.680 1.687 1.666 1.687 474,763 1.6786 0.42%
2018-05-23 0 2.360 2.350 2.370 2.340 2.380 755,000 1,777,010 2.3537 1.680 1.673 1.687 1.666 1.694 1,060,492 1.6756 -0.42%
2018-05-21 0 2.370 2.360 2.370 2.350 2.370 731,000 1,725,330 2.3602 1.687 1.680 1.687 1.673 1.687 1,026,781 1.6803 0.00%
2018-05-18 0 2.370 2.370 2.380 2.360 2.390 568,687 1,349,470 2.3730 1.687 1.687 1.694 1.680 1.702 798,792 1.6894 -0.84%
2018-05-17 0 2.390 2.380 2.390 2.380 2.390 344,300 819,972 2.3816 1.702 1.694 1.702 1.694 1.702 483,612 1.6955 0.84%
2018-05-16 0 2.370 2.370 2.390 2.370 2.400 135,000 322,640 2.3899 1.687 1.687 1.702 1.687 1.709 189,624 1.7015 0.00%
2018-05-15 0 2.370 2.360 2.370 2.360 2.400 1,171,000 2,772,540 2.3677 1.687 1.680 1.687 1.680 1.709 1,644,815 1.6856 -1.25%
2018-05-14 0 2.400 2.390 2.400 2.400 2.410 218,000 524,390 2.4055 1.709 1.702 1.709 1.709 1.716 306,208 1.7125 0.00%
2018-05-11 0 2.400 2.390 2.400 2.370 2.400 484,000 1,157,100 2.3907 1.709 1.702 1.709 1.687 1.709 679,838 1.7020 1.27%
2018-05-10 0 2.370 2.360 2.370 2.350 2.400 931,000 2,202,820 2.3661 1.687 1.680 1.687 1.673 1.709 1,307,706 1.6845 0.04%
2018-05-09 0 2.440 2.430 2.440 2.420 2.440 1,106,000 2,682,340 2.4253 1.687 1.680 1.687 1.673 1.687 1,600,074 1.6764 0.41%
2018-05-08 0 2.430 2.420 2.430 2.410 2.430 466,492 1,132,665 2.4280 1.680 1.673 1.680 1.666 1.680 674,884 1.6783 0.83%
2018-05-07 0 2.410 2.410 2.430 2.410 2.430 171,000 413,070 2.4156 1.666 1.666 1.680 1.666 1.680 247,389 1.6697 0.00%
2018-05-04 0 2.410 2.410 2.420 2.410 2.430 714,022 1,727,003 2.4187 1.666 1.666 1.673 1.666 1.680 1,032,991 1.6718 0.00%
2018-05-03 0 2.410 2.410 2.420 2.410 2.430 430,000 1,042,480 2.4244 1.666 1.666 1.673 1.666 1.680 622,090 1.6758 -0.41%
2018-05-02 0 2.420 2.420 2.430 2.410 2.430 240,600 583,102 2.4235 1.673 1.673 1.680 1.666 1.680 348,081 1.6752 -0.41%
2018-04-30 0 2.430 2.420 2.430 2.410 2.430 569,000 1,379,640 2.4247 1.680 1.673 1.680 1.666 1.680 823,185 1.6760 0.41%
2018-04-27 0 2.420 2.410 2.420 2.410 2.420 256,000 618,780 2.4171 1.673 1.666 1.673 1.666 1.673 370,361 1.6707 0.00%
2018-04-26 0 2.420 2.400 2.420 2.400 2.420 919,000 2,209,190 2.4039 1.673 1.659 1.673 1.659 1.673 1,329,537 1.6616 0.41%
2018-04-25 0 2.410 2.410 2.420 2.410 2.420 323,000 779,000 2.4118 1.666 1.666 1.673 1.666 1.673 467,291 1.6671 0.00%
2018-04-24 0 2.410 2.410 2.420 2.410 2.420 580,000 1,400,660 2.4149 1.666 1.666 1.673 1.666 1.673 839,099 1.6692 0.00%
2018-04-23 0 2.410 2.410 2.420 2.410 2.430 658,000 1,589,100 2.4150 1.666 1.666 1.673 1.666 1.680 951,943 1.6693 0.00%
2018-04-20 0 2.410 2.410 2.420 2.410 2.420 101,000 244,130 2.4171 1.666 1.666 1.673 1.666 1.673 146,119 1.6708 -0.41%
2018-04-19 0 2.420 2.410 2.420 2.410 2.420 51,200 123,784 2.4177 1.673 1.666 1.673 1.666 1.673 74,072 1.6711 0.00%
2018-04-18 0 2.420 2.410 2.420 2.410 2.420 418,004 1,008,749 2.4133 1.673 1.666 1.673 1.666 1.673 604,736 1.6681 0.00%
2018-04-17 0 2.420 2.400 2.420 2.400 2.430 264,000 637,790 2.4159 1.673 1.659 1.673 1.659 1.680 381,935 1.6699 0.41%
2018-04-16 0 2.410 2.400 2.410 2.380 2.420 507,000 1,216,210 2.3988 1.666 1.659 1.666 1.645 1.673 733,488 1.6581 -0.41%
2018-04-13 0 2.420 2.400 2.420 2.400 2.420 103,300 249,079 2.4112 1.673 1.659 1.673 1.659 1.673 149,446 1.6667 0.41%
2018-04-12 0 2.410 2.390 2.410 2.390 2.450 410,000 985,330 2.4032 1.666 1.652 1.666 1.652 1.693 593,156 1.6612 0.84%
2018-04-11 0 2.390 2.390 2.410 2.380 2.410 750,000 1,797,525 2.3967 1.652 1.652 1.666 1.645 1.666 1,085,041 1.6566 -0.83%
2018-04-10 0 2.410 2.400 2.410 2.390 2.410 355,719 854,702 2.4027 1.666 1.659 1.666 1.652 1.666 514,626 1.6608 0.42%
2018-04-09 0 2.400 2.390 2.400 2.380 2.400 700,000 1,673,460 2.3907 1.659 1.652 1.659 1.645 1.659 1,012,705 1.6525 0.00%
2018-04-06 0 2.400 2.390 2.400 2.380 2.400 251,039 600,533 2.3922 1.659 1.652 1.659 1.645 1.659 363,184 1.6535 0.00%
2018-04-04 0 2.400 2.380 2.400 2.370 2.400 676,000 1,613,340 2.3866 1.659 1.645 1.659 1.638 1.659 977,984 1.6497 0.84%
2018-04-03 0 2.380 2.380 2.390 2.380 2.400 283,000 674,640 2.3839 1.645 1.645 1.652 1.645 1.659 409,422 1.6478 -0.83%
2018-03-29 0 2.400 2.390 2.400 2.380 2.410 633,000 1,512,520 2.3894 1.659 1.652 1.659 1.645 1.666 915,775 1.6516 0.42%
2018-03-28 0 2.390 2.390 2.400 2.370 2.400 650,000 1,549,960 2.3846 1.652 1.652 1.659 1.638 1.659 940,369 1.6482 -0.42%
2018-03-27 0 2.400 2.390 2.410 2.350 2.410 2,744,000 6,523,280 2.3773 1.659 1.652 1.666 1.624 1.666 3,969,805 1.6432 -2.04%
2018-03-26 0 2.450 2.440 2.450 2.420 2.450 572,000 1,393,740 2.4366 1.693 1.687 1.693 1.673 1.693 827,525 1.6842 1.66%
2018-03-23 0 2.410 2.410 2.420 2.400 2.420 536,000 1,294,180 2.4145 1.666 1.666 1.673 1.659 1.673 775,443 1.6690 -0.82%
2018-03-22 0 2.430 2.430 2.440 2.430 2.480 517,002 1,263,024 2.4430 1.680 1.680 1.687 1.680 1.714 747,958 1.6886 -1.62%
2018-03-21 0 2.470 2.460 2.470 2.440 2.470 556,000 1,367,740 2.4600 1.707 1.700 1.707 1.687 1.707 804,377 1.7004 1.23%
2018-03-20 0 2.440 2.440 2.460 2.420 2.460 293,000 717,370 2.4484 1.687 1.687 1.700 1.673 1.700 423,890 1.6924 -0.81%
2018-03-19 0 2.460 2.450 2.460 2.400 2.470 550,000 1,336,880 2.4307 1.700 1.693 1.700 1.659 1.707 795,697 1.6801 -0.40%
2018-03-16 0 2.470 2.460 2.470 2.450 2.470 683,600 1,685,020 2.4649 1.707 1.700 1.707 1.693 1.707 988,979 1.7038 0.82%
2018-03-15 0 2.450 2.440 2.450 2.440 2.450 563,000 1,375,170 2.4426 1.693 1.687 1.693 1.687 1.693 814,504 1.6884 0.41%
2018-03-14 0 2.440 2.430 2.440 2.420 2.440 403,000 981,960 2.4366 1.687 1.680 1.687 1.673 1.687 583,029 1.6842 0.00%
2018-03-13 0 2.440 2.420 2.440 2.420 2.440 996,000 2,426,180 2.4359 1.687 1.673 1.687 1.673 1.687 1,440,935 1.6838 0.00%
2018-03-12 0 2.440 2.430 2.440 2.430 2.440 880,200 2,142,706 2.4343 1.687 1.680 1.687 1.680 1.687 1,273,405 1.6827 0.83%
2018-03-09 0 2.420 2.410 2.430 2.410 2.420 968,500 2,337,365 2.4134 1.673 1.666 1.680 1.666 1.673 1,401,150 1.6682 0.41%
2018-03-08 0 2.410 2.400 2.410 2.390 2.410 1,241,100 2,976,325 2.3981 1.666 1.659 1.666 1.652 1.666 1,795,526 1.6576 0.84%
2018-03-07 0 2.390 2.390 2.400 2.390 2.410 486,314 1,168,386 2.4025 1.652 1.652 1.659 1.652 1.666 703,561 1.6607 -0.83%
2018-03-06 0 2.410 2.400 2.410 2.400 2.410 1,235,000 2,973,700 2.4079 1.666 1.659 1.666 1.659 1.666 1,786,701 1.6644 0.42%
2018-03-05 0 2.400 2.400 2.410 2.390 2.410 923,035 2,218,804 2.4038 1.659 1.659 1.666 1.652 1.666 1,335,375 1.6616 0.00%
2018-03-02 0 2.400 2.400 2.410 2.400 2.410 502,000 1,206,020 2.4024 1.659 1.659 1.666 1.659 1.666 726,254 1.6606 0.00%
2018-03-01 0 2.400 2.400 2.410 2.400 2.410 854,000 2,052,800 2.4037 1.659 1.659 1.666 1.659 1.666 1,235,500 1.6615 -0.41%
2018-02-28 0 2.410 2.400 2.410 2.400 2.450 571,000 1,384,680 2.4250 1.666 1.659 1.666 1.659 1.693 826,078 1.6762 -0.41%
2018-02-27 0 2.420 2.420 2.440 2.420 2.440 690,000 1,674,100 2.4262 1.673 1.673 1.687 1.673 1.687 998,238 1.6771 0.00%
2018-02-26 0 2.420 2.420 2.430 2.420 2.440 563,000 1,369,260 2.4321 1.673 1.673 1.680 1.673 1.687 814,504 1.6811 0.00%
2018-02-23 0 2.420 2.410 2.430 2.410 2.430 515,000 1,245,240 2.4179 1.673 1.666 1.680 1.666 1.680 745,062 1.6713 0.83%
2018-02-22 0 2.400 2.400 2.410 2.400 2.430 432,000 1,040,360 2.4082 1.659 1.659 1.666 1.659 1.680 624,984 1.6646 -1.23%
2018-02-21 0 2.430 2.420 2.430 2.400 2.440 563,000 1,368,700 2.4311 1.680 1.673 1.680 1.659 1.687 814,504 1.6804 0.83%
2018-02-20 0 2.410 2.410 2.420 2.390 2.430 465,000 1,123,900 2.4170 1.666 1.666 1.673 1.652 1.680 672,726 1.6707 0.00%
2018-02-15 0 2.410 2.410 2.430 2.380 2.410 722,000 1,727,560 2.3927 1.666 1.666 1.680 1.645 1.666 1,044,533 1.6539 1.26%
2018-02-14 0 2.380 2.380 2.390 2.360 2.390 760,000 1,810,320 2.3820 1.645 1.645 1.652 1.631 1.652 1,099,509 1.6465 0.85%
2018-02-13 0 2.360 2.360 2.370 2.360 2.390 477,000 1,129,830 2.3686 1.631 1.631 1.638 1.631 1.652 690,086 1.6372 0.43%
2018-02-12 0 2.350 2.340 2.350 2.330 2.350 1,770,000 4,154,760 2.3473 1.624 1.617 1.624 1.611 1.624 2,560,698 1.6225 0.00%
2018-02-09 0 2.350 2.340 2.350 2.320 2.390 3,465,237 8,131,087 2.3465 1.624 1.617 1.624 1.604 1.652 5,013,234 1.6219 -2.08%
2018-02-08 0 2.400 2.400 2.410 2.400 2.440 2,107,500 5,091,945 2.4161 1.659 1.659 1.666 1.659 1.687 3,048,966 1.6701 0.00%
2018-02-07 0 2.400 2.400 2.420 2.380 2.480 4,058,058 9,849,632 2.4272 1.659 1.659 1.673 1.645 1.714 5,870,881 1.6777 0.42%
2018-02-06 0 2.390 2.380 2.390 2.380 2.420 2,820,000 6,759,200 2.3969 1.652 1.645 1.652 1.645 1.673 4,079,756 1.6568 -2.45%
2018-02-05 0 2.450 2.440 2.450 2.400 2.460 2,497,042 6,083,080 2.4361 1.693 1.687 1.693 1.659 1.700 3,612,525 1.6839 0.00%
2018-02-02 0 2.450 2.450 2.460 2.450 2.460 429,000 1,051,520 2.4511 1.693 1.693 1.700 1.693 1.700 620,644 1.6942 0.00%
2018-02-01 0 2.450 2.450 2.460 2.450 2.470 1,044,000 2,567,430 2.4592 1.693 1.693 1.700 1.693 1.707 1,510,378 1.6999 -0.41%
2018-01-31 0 2.460 2.460 2.470 2.440 2.460 968,000 2,377,210 2.4558 1.700 1.700 1.707 1.687 1.700 1,400,427 1.6975 0.00%
2018-01-30 0 2.460 2.450 2.460 2.440 2.460 905,000 2,215,530 2.4481 1.700 1.693 1.700 1.687 1.700 1,309,283 1.6922 0.41%
2018-01-29 0 2.450 2.450 2.460 2.450 2.470 1,084,000 2,669,200 2.4624 1.693 1.693 1.700 1.693 1.707 1,568,246 1.7020 -0.81%
2018-01-26 0 2.470 2.460 2.480 2.440 2.480 1,098,220 2,706,882 2.4648 1.707 1.700 1.714 1.687 1.714 1,588,819 1.7037 0.41%
2018-01-25 0 2.460 2.450 2.460 2.450 2.460 564,000 1,383,380 2.4528 1.700 1.693 1.700 1.693 1.700 815,951 1.6954 0.41%
2018-01-24 0 2.450 2.450 2.460 2.450 2.470 619,000 1,522,440 2.4595 1.693 1.693 1.700 1.693 1.707 895,521 1.7001 -0.81%
2018-01-23 0 2.470 2.460 2.470 2.450 2.480 1,074,100 2,642,212 2.4599 1.707 1.700 1.707 1.693 1.714 1,553,924 1.7003 0.00%
2018-01-22 0 2.470 2.460 2.470 2.450 2.470 965,700 2,374,184 2.4585 1.707 1.700 1.707 1.693 1.707 1,397,099 1.6994 0.41%
2018-01-19 0 2.460 2.450 2.460 2.440 2.460 565,000 1,386,650 2.4542 1.700 1.693 1.700 1.687 1.700 817,398 1.6964 0.00%
2018-01-18 0 2.460 2.440 2.460 2.440 2.460 675,000 1,650,270 2.4448 1.700 1.687 1.700 1.687 1.700 976,537 1.6899 0.82%
2018-01-17 0 2.440 2.440 2.450 2.430 2.460 947,000 2,309,060 2.4383 1.687 1.687 1.693 1.680 1.700 1,370,046 1.6854 -0.41%
2018-01-16 0 2.450 2.450 2.460 2.440 2.470 1,587,600 3,894,900 2.4533 1.693 1.693 1.700 1.687 1.707 2,296,816 1.6958 0.00%
2018-01-15 0 2.450 2.450 2.470 2.450 2.470 1,144,571 2,815,790 2.4601 1.693 1.693 1.707 1.693 1.707 1,655,876 1.7005 0.00%
2018-01-12 0 2.450 2.450 2.460 2.440 2.470 798,000 1,956,880 2.4522 1.693 1.693 1.700 1.687 1.707 1,154,484 1.6950 0.41%
2018-01-11 0 2.440 2.430 2.440 2.420 2.440 499,000 1,214,620 2.4341 1.687 1.680 1.687 1.673 1.687 721,914 1.6825 0.00%
2018-01-10 0 2.440 2.430 2.450 2.430 2.450 756,000 1,846,600 2.4426 1.687 1.680 1.693 1.680 1.693 1,093,722 1.6884 0.41%
2018-01-09 0 2.430 2.430 2.440 2.430 2.440 685,000 1,664,990 2.4306 1.680 1.680 1.687 1.680 1.687 991,004 1.6801 0.00%
2018-01-08 0 2.430 2.430 2.440 2.420 2.430 602,703 1,462,858 2.4272 1.680 1.680 1.687 1.673 1.680 871,944 1.6777 0.00%
2018-01-05 0 2.430 2.420 2.430 2.420 2.440 916,700 2,228,360 2.4308 1.680 1.673 1.680 1.673 1.687 1,326,210 1.6802 0.00%
2018-01-04 0 2.430 2.420 2.430 2.410 2.430 445,227 1,077,861 2.4209 1.680 1.673 1.680 1.666 1.680 644,120 1.6734 0.41%
2018-01-03 0 2.420 2.410 2.420 2.410 2.430 984,000 2,374,380 2.4130 1.673 1.666 1.673 1.666 1.680 1,423,574 1.6679 0.00%
2018-01-02 0 2.420 2.410 2.420 2.400 2.430 544,000 1,313,500 2.4145 1.673 1.666 1.673 1.659 1.680 787,017 1.6690 0.83%
2017-12-29 0 2.400 2.390 2.400 2.390 2.400 388,000 930,540 2.3983 1.659 1.652 1.659 1.652 1.659 561,328 1.6577 0.00%
2017-12-28 0 2.400 2.390 2.400 2.390 2.400 1,555,000 3,719,540 2.3920 1.659 1.652 1.659 1.652 1.659 2,249,652 1.6534 0.00%
2017-12-27 0 2.400 2.390 2.400 2.380 2.400 328,700 785,091 2.3885 1.659 1.652 1.659 1.645 1.659 475,537 1.6510 0.00%
2017-12-22 0 2.400 2.390 2.400 2.390 2.400 92,000 220,250 2.3940 1.659 1.652 1.659 1.652 1.659 133,098 1.6548 0.00%
2017-12-21 0 2.400 2.380 2.400 2.390 2.400 443,000 1,059,700 2.3921 1.659 1.645 1.659 1.652 1.659 640,898 1.6535 0.42%
2017-12-20 0 2.390 2.390 2.400 2.370 2.400 402,004 959,709 2.3873 1.652 1.652 1.659 1.638 1.659 581,588 1.6502 0.00%
2017-12-19 0 2.390 2.370 2.390 2.370 2.400 731,000 1,743,770 2.3855 1.652 1.638 1.652 1.638 1.659 1,057,554 1.6489 -0.42%
2017-12-18 0 2.400 2.380 2.400 2.380 2.400 360,800 860,974 2.3863 1.659 1.645 1.659 1.645 1.659 521,977 1.6494 0.84%
2017-12-15 0 2.380 2.370 2.390 2.370 2.400 516,000 1,228,350 2.3805 1.645 1.638 1.652 1.638 1.659 746,508 1.6455 0.00%
2017-12-14 0 2.380 2.380 2.390 2.370 2.390 320,000 759,750 2.3742 1.645 1.645 1.652 1.638 1.652 462,951 1.6411 0.00%
2017-12-13 0 2.380 2.370 2.390 2.360 2.390 612,000 1,454,690 2.3769 1.645 1.638 1.652 1.631 1.652 885,394 1.6430 0.42%
2017-12-12 0 2.370 2.360 2.380 2.360 2.380 455,000 1,078,130 2.3695 1.638 1.631 1.645 1.631 1.645 658,258 1.6379 0.42%
2017-12-11 0 2.360 2.360 2.380 2.360 2.380 533,000 1,260,010 2.3640 1.631 1.631 1.645 1.631 1.645 771,103 1.6340 -0.84%
2017-12-08 0 2.380 2.370 2.380 2.360 2.390 1,488,000 3,521,420 2.3665 1.645 1.638 1.645 1.631 1.652 2,152,722 1.6358 0.00%
2017-12-07 0 2.380 2.370 2.380 2.360 2.390 354,837 844,142 2.3790 1.645 1.638 1.645 1.631 1.652 513,350 1.6444 0.00%
2017-12-06 0 2.380 2.360 2.380 2.370 2.380 904,480 2,147,653 2.3745 1.645 1.631 1.645 1.638 1.645 1,308,531 1.6413 0.00%
2017-12-05 0 2.380 2.380 2.390 2.380 2.390 183,500 437,465 2.3840 1.645 1.645 1.652 1.645 1.652 265,473 1.6479 -0.42%
2017-12-04 0 2.390 2.380 2.390 2.390 2.390 158,000 376,840 2.3851 1.652 1.645 1.652 1.652 1.652 228,582 1.6486 0.00%
2017-12-01 0 2.390 2.380 2.390 2.380 2.390 170,000 406,020 2.3884 1.652 1.645 1.652 1.645 1.652 245,943 1.6509 0.00%
2017-11-30 0 2.390 2.380 2.390 2.380 2.390 483,026 1,151,902 2.3848 1.652 1.645 1.652 1.645 1.652 698,804 1.6484 0.42%
2017-11-29 0 2.380 2.380 2.390 2.370 2.390 552,000 1,313,580 2.3797 1.645 1.645 1.652 1.638 1.652 798,590 1.6449 0.42%
2017-11-28 0 2.370 2.370 2.380 2.370 2.380 372,000 884,790 2.3785 1.638 1.638 1.645 1.638 1.645 538,181 1.6440 -0.42%
2017-11-27 0 2.380 2.380 2.390 2.370 2.390 475,100 1,130,753 2.3800 1.645 1.645 1.652 1.638 1.652 687,338 1.6451 0.00%
2017-11-24 0 2.380 2.370 2.380 2.370 2.390 577,000 1,371,830 2.3775 1.645 1.638 1.645 1.638 1.652 834,759 1.6434 0.42%
2017-11-23 0 2.370 2.370 2.380 2.370 2.380 354,000 841,670 2.3776 1.638 1.638 1.645 1.638 1.645 512,140 1.6434 -0.42%
2017-11-22 0 2.380 2.370 2.380 2.370 2.390 292,500 695,455 2.3776 1.645 1.638 1.645 1.638 1.652 423,166 1.6435 -0.42%
2017-11-21 0 2.390 2.380 2.390 2.370 2.400 570,000 1,358,760 2.3838 1.652 1.645 1.652 1.638 1.659 824,631 1.6477 -0.42%
2017-11-20 0 2.400 2.390 2.400 2.370 2.400 296,000 707,310 2.3896 1.659 1.652 1.659 1.638 1.659 428,230 1.6517 0.00%
2017-11-17 0 2.400 2.390 2.400 2.380 2.400 813,687 1,948,248 2.3943 1.659 1.652 1.659 1.645 1.659 1,177,179 1.6550 0.42%
2017-11-16 0 2.390 2.380 2.390 2.360 2.390 598,000 1,418,620 2.3723 1.652 1.645 1.652 1.631 1.652 865,140 1.6398 0.42%
2017-11-15 0 2.380 2.380 2.390 2.370 2.390 207,000 493,310 2.3831 1.645 1.645 1.652 1.638 1.652 299,471 1.6473 -0.42%
2017-11-14 0 2.390 2.380 2.390 2.370 2.390 438,000 1,043,190 2.3817 1.652 1.645 1.652 1.638 1.652 633,664 1.6463 0.00%
2017-11-13 0 2.390 2.370 2.390 2.380 2.400 1,153,000 2,746,710 2.3822 1.652 1.638 1.652 1.645 1.659 1,668,070 1.6466 0.00%
2017-11-10 0 2.390 2.390 2.400 2.370 2.400 170,100 405,902 2.3863 1.652 1.652 1.659 1.638 1.659 246,087 1.6494 0.00%
2017-11-09 0 2.390 2.380 2.390 2.370 2.390 222,000 530,370 2.3891 1.652 1.645 1.652 1.638 1.652 321,172 1.6514 0.42%
2017-11-08 0 2.380 2.380 2.390 2.380 2.390 204,000 486,090 2.3828 1.645 1.645 1.652 1.645 1.652 295,131 1.6470 -0.83%
2017-11-07 0 2.400 2.380 2.400 2.380 2.400 269,789 645,313 2.3919 1.659 1.645 1.659 1.645 1.659 390,310 1.6533 0.00%
2017-11-06 0 2.400 2.390 2.400 2.370 2.400 405,000 965,780 2.3846 1.659 1.652 1.659 1.638 1.659 585,922 1.6483 0.42%
2017-11-03 0 2.390 2.390 2.400 2.390 2.400 191,035 457,334 2.3940 1.652 1.652 1.659 1.652 1.659 276,375 1.6548 0.00%
2017-11-02 0 2.390 2.390 2.400 2.380 2.400 463,000 1,103,650 2.3837 1.652 1.652 1.659 1.645 1.659 669,832 1.6477 0.84%
2017-11-01 0 2.370 2.370 2.380 2.360 2.380 769,300 1,825,659 2.3731 1.638 1.638 1.645 1.631 1.645 1,112,963 1.6404 -0.42%
2017-10-31 0 2.380 2.380 2.390 2.370 2.400 776,000 1,850,250 2.3843 1.645 1.645 1.652 1.638 1.659 1,122,656 1.6481 0.00%
2017-10-30 0 2.380 2.380 2.390 2.370 2.390 185,000 439,190 2.3740 1.645 1.645 1.652 1.638 1.652 267,644 1.6410 0.42%
2017-10-27 0 2.370 2.370 2.380 2.370 2.390 350,017 832,319 2.3779 1.638 1.638 1.645 1.638 1.652 506,377 1.6437 0.00%
2017-10-26 0 2.370 2.370 2.380 2.370 2.390 570,000 1,355,460 2.3780 1.638 1.638 1.645 1.638 1.652 824,631 1.6437 -0.42%
2017-10-25 0 2.380 2.380 2.390 2.370 2.390 493,000 1,174,600 2.3826 1.645 1.645 1.652 1.638 1.652 713,234 1.6469 0.42%
2017-10-24 0 2.370 2.370 2.380 2.370 2.390 433,000 1,030,960 2.3810 1.638 1.638 1.645 1.638 1.652 626,431 1.6458 -0.42%
2017-10-23 0 2.380 2.380 2.390 2.370 2.390 231,000 550,090 2.3813 1.645 1.645 1.652 1.638 1.652 334,193 1.6460 0.00%
2017-10-20 0 2.380 2.380 2.390 2.370 2.390 519,000 1,235,680 2.3809 1.645 1.645 1.652 1.638 1.652 750,849 1.6457 -0.42%
2017-10-19 0 2.390 2.380 2.390 2.390 2.400 550,000 1,315,190 2.3913 1.652 1.645 1.652 1.652 1.659 795,697 1.6529 0.00%
2017-10-18 0 2.390 2.380 2.390 2.380 2.390 152,000 363,260 2.3899 1.652 1.645 1.652 1.645 1.652 219,902 1.6519 0.00%
2017-10-17 0 2.390 2.380 2.390 2.370 2.390 572,000 1,362,010 2.3811 1.652 1.645 1.652 1.638 1.652 827,525 1.6459 0.84%
2017-10-16 0 2.370 2.370 2.380 2.360 2.390 676,112 1,604,520 2.3732 1.638 1.638 1.645 1.631 1.652 978,146 1.6404 0.00%
2017-10-13 0 2.370 2.360 2.370 2.360 2.370 421,000 996,840 2.3678 1.638 1.631 1.638 1.631 1.638 609,070 1.6367 0.85%
2017-10-12 0 2.350 2.350 2.360 2.350 2.360 307,000 722,100 2.3521 1.624 1.624 1.631 1.624 1.631 444,144 1.6258 0.00%
2017-10-11 0 2.350 2.350 2.360 2.350 2.370 460,000 1,083,860 2.3562 1.624 1.624 1.631 1.624 1.638 665,492 1.6287 0.00%
2017-10-10 0 2.350 2.350 2.360 2.340 2.360 447,912 1,053,393 2.3518 1.624 1.624 1.631 1.617 1.631 648,004 1.6256 -0.42%
2017-10-09 0 2.360 2.340 2.360 2.330 2.360 1,962,000 4,599,420 2.3443 1.631 1.617 1.631 1.611 1.631 2,838,468 1.6204 0.00%
2017-10-06 0 2.360 2.350 2.360 2.340 2.370 709,053 1,669,655 2.3548 1.631 1.624 1.631 1.617 1.638 1,025,802 1.6277 0.00%
2017-10-04 0 2.360 2.350 2.360 2.330 2.360 992,000 2,327,930 2.3467 1.631 1.624 1.631 1.611 1.631 1,435,148 1.6221 0.43%
2017-10-03 0 2.350 2.330 2.350 2.320 2.350 733,500 1,709,865 2.3311 1.624 1.611 1.624 1.604 1.624 1,061,170 1.6113 0.86%
2017-09-29 0 2.330 2.310 2.330 2.310 2.350 662,000 1,539,930 2.3262 1.611 1.597 1.611 1.597 1.624 957,730 1.6079 0.00%
2017-09-28 0 2.330 2.330 2.340 2.310 2.340 194,000 451,620 2.3279 1.611 1.611 1.617 1.597 1.617 280,664 1.6091 0.00%
2017-09-27 0 2.330 2.320 2.340 2.320 2.350 573,000 1,338,900 2.3366 1.611 1.604 1.617 1.604 1.624 828,972 1.6151 1.30%
2017-09-26 0 2.300 2.290 2.320 2.290 2.320 498,000 1,147,130 2.3035 1.590 1.583 1.604 1.583 1.604 720,467 1.5922 0.44%
2017-09-25 0 2.290 2.290 2.300 2.290 2.320 457,000 1,051,960 2.3019 1.583 1.583 1.590 1.583 1.604 661,152 1.5911 -0.43%
2017-09-22 0 2.300 2.300 2.320 2.290 2.310 586,000 1,346,770 2.2982 1.590 1.590 1.604 1.583 1.597 847,779 1.5886 -0.43%
2017-09-21 0 2.310 2.310 2.330 2.310 2.330 542,000 1,253,880 2.3134 1.597 1.597 1.611 1.597 1.611 784,123 1.5991 -0.43%
2017-09-20 0 2.320 2.320 2.340 2.320 2.360 484,000 1,131,000 2.3368 1.604 1.604 1.617 1.604 1.631 700,213 1.6152 0.00%
2017-09-19 0 2.320 2.320 2.350 2.320 2.350 1,979,000 4,612,660 2.3308 1.604 1.604 1.624 1.604 1.624 2,863,063 1.6111 -1.28%
2017-09-18 0 2.350 2.350 2.360 2.320 2.370 941,000 2,209,600 2.3481 1.624 1.624 1.631 1.604 1.638 1,361,365 1.6231 0.43%
2017-09-15 0 2.340 2.340 2.380 2.280 2.390 4,242,815 9,888,003 2.3305 1.617 1.617 1.645 1.576 1.652 6,138,173 1.6109 2.18%
2017-09-14 0 2.290 2.290 2.300 2.280 2.310 2,167,000 4,970,570 2.2938 1.583 1.583 1.590 1.576 1.597 3,135,046 1.5855 0.00%
2017-09-13 0 2.290 2.290 2.300 2.280 2.340 3,545,000 8,184,330 2.3087 1.583 1.583 1.590 1.576 1.617 5,128,629 1.5958 -1.72%
2017-09-12 0 2.330 2.330 2.340 2.320 2.350 653,240 1,525,362 2.3351 1.611 1.611 1.617 1.604 1.624 945,057 1.6140 0.43%
2017-09-11 0 2.320 2.320 2.330 2.320 2.340 960,000 2,231,960 2.3250 1.604 1.604 1.611 1.604 1.617 1,388,853 1.6071 0.00%
2017-09-08 0 2.320 2.310 2.320 2.310 2.360 1,702,000 3,973,090 2.3344 1.604 1.597 1.604 1.597 1.631 2,462,321 1.6136 -1.28%
2017-09-07 0 2.350 2.350 2.360 2.340 2.430 1,040,653 2,464,495 2.3682 1.624 1.624 1.631 1.617 1.680 1,505,535 1.6370 -0.68%
2017-09-06 0 2.440 2.430 2.440 2.430 2.440 878,000 2,139,800 2.4371 1.635 1.629 1.635 1.629 1.635 1,309,950 1.6335 0.00%
2017-09-05 0 2.440 2.440 2.450 2.430 2.470 806,018 1,971,568 2.4461 1.635 1.635 1.642 1.629 1.656 1,202,555 1.6395 0.41%
2017-09-04 0 2.430 2.430 2.450 2.420 2.440 962,000 2,336,630 2.4289 1.629 1.629 1.642 1.622 1.635 1,435,275 1.6280 0.00%
2017-09-01 0 2.430 2.430 2.440 2.420 2.450 723,000 1,760,830 2.4354 1.629 1.629 1.635 1.622 1.642 1,078,694 1.6324 -0.82%
2017-08-31 0 2.450 2.450 2.460 2.420 2.460 1,097,000 2,675,580 2.4390 1.642 1.642 1.649 1.622 1.649 1,636,691 1.6347 1.24%
2017-08-30 0 2.420 2.420 2.430 2.400 2.430 610,000 1,473,220 2.4151 1.622 1.622 1.629 1.609 1.629 910,102 1.6187 0.00%
2017-08-29 0 2.420 2.420 2.430 2.410 2.430 816,000 1,974,300 2.4195 1.622 1.622 1.629 1.615 1.629 1,217,448 1.6217 0.00%
2017-08-28 0 2.420 2.420 2.430 2.420 2.440 655,964 1,594,550 2.4308 1.622 1.622 1.629 1.622 1.635 978,679 1.6293 0.00%
2017-08-25 0 2.420 2.420 2.440 2.380 2.470 937,000 2,262,560 2.4147 1.622 1.622 1.635 1.595 1.656 1,397,976 1.6185 0.41%
2017-08-24 0 2.410 2.400 2.410 2.390 2.410 346,000 830,120 2.3992 1.615 1.609 1.615 1.602 1.615 516,222 1.6081 0.84%
2017-08-22 0 2.390 2.390 2.400 2.380 2.410 560,000 1,342,260 2.3969 1.602 1.602 1.609 1.595 1.615 835,503 1.6065 0.00%
2017-08-21 0 2.390 2.390 2.400 2.380 2.420 330,000 788,070 2.3881 1.602 1.602 1.609 1.595 1.622 492,350 1.6006 -0.83%
2017-08-18 0 2.410 2.390 2.410 2.390 2.420 400,000 959,630 2.3991 1.615 1.602 1.615 1.602 1.622 596,788 1.6080 -0.41%
2017-08-17 0 2.420 2.410 2.430 2.410 2.430 262,000 633,060 2.4163 1.622 1.615 1.629 1.615 1.629 390,896 1.6195 0.83%
2017-08-16 0 2.400 2.400 2.410 2.380 2.420 594,000 1,422,080 2.3941 1.609 1.609 1.615 1.595 1.622 886,230 1.6046 0.42%
2017-08-15 0 2.390 2.390 2.400 2.310 2.400 739,200 1,761,522 2.3830 1.602 1.602 1.609 1.548 1.609 1,102,864 1.5972 -0.42%
2017-08-14 0 2.400 2.380 2.400 2.380 2.410 1,062,000 2,543,630 2.3951 1.609 1.595 1.609 1.595 1.615 1,584,472 1.6053 0.84%
2017-08-11 0 2.380 2.370 2.380 2.320 2.400 2,394,000 5,645,940 2.3584 1.595 1.589 1.595 1.555 1.609 3,571,776 1.5807 -1.24%
2017-08-10 0 2.410 2.410 2.430 2.400 2.460 1,843,000 4,456,960 2.4183 1.615 1.615 1.629 1.609 1.649 2,749,701 1.6209 -1.63%
2017-08-09 0 2.450 2.430 2.450 2.410 2.460 1,205,000 2,934,560 2.4353 1.642 1.629 1.642 1.615 1.649 1,797,824 1.6323 0.00%
2017-08-08 0 2.450 2.450 2.460 2.450 2.460 669,000 1,640,030 2.4515 1.642 1.642 1.649 1.642 1.649 998,128 1.6431 0.00%
2017-08-07 0 2.450 2.450 2.460 2.440 2.460 626,205 1,534,252 2.4501 1.642 1.642 1.649 1.635 1.649 934,279 1.6422 0.00%
2017-08-04 0 2.450 2.440 2.460 2.440 2.460 790,500 1,934,990 2.4478 1.642 1.635 1.649 1.635 1.649 1,179,402 1.6407 0.00%
2017-08-03 0 2.450 2.450 2.460 2.430 2.470 1,127,018 2,756,423 2.4458 1.642 1.642 1.649 1.629 1.656 1,681,477 1.6393 0.41%
2017-08-02 0 2.440 2.440 2.450 2.420 2.450 696,000 1,696,610 2.4377 1.635 1.635 1.642 1.622 1.642 1,038,411 1.6339 0.83%
2017-08-01 0 2.420 2.420 2.440 2.420 2.450 545,000 1,325,260 2.4317 1.622 1.622 1.635 1.622 1.642 813,124 1.6298 -1.22%
2017-07-31 0 2.450 2.440 2.450 2.410 2.450 619,000 1,507,570 2.4355 1.642 1.635 1.642 1.615 1.642 923,530 1.6324 1.24%
2017-07-28 0 2.420 2.420 2.430 2.420 2.450 872,000 2,120,690 2.4320 1.622 1.622 1.629 1.622 1.642 1,300,998 1.6300 -0.41%
2017-07-27 0 2.430 2.420 2.440 2.410 2.440 666,964 1,619,733 2.4285 1.629 1.622 1.635 1.615 1.635 995,090 1.6277 0.83%
2017-07-26 0 2.410 2.410 2.420 2.400 2.430 356,760 861,638 2.4152 1.615 1.615 1.622 1.609 1.629 532,275 1.6188 0.00%
2017-07-25 0 2.410 2.410 2.420 2.400 2.420 496,000 1,194,370 2.4080 1.615 1.615 1.622 1.609 1.622 740,017 1.6140 0.00%
2017-07-24 0 2.410 2.400 2.410 2.390 2.420 1,202,100 2,893,718 2.4072 1.615 1.609 1.615 1.602 1.622 1,793,497 1.6134 0.00%
2017-07-21 0 2.410 2.400 2.410 2.400 2.440 1,778,000 4,298,380 2.4175 1.615 1.609 1.615 1.609 1.635 2,652,723 1.6204 0.42%
2017-07-20 0 2.400 2.390 2.400 2.380 2.440 1,639,000 3,936,310 2.4017 1.609 1.602 1.609 1.595 1.635 2,445,339 1.6097 0.00%
2017-07-19 0 2.400 2.400 2.410 2.390 2.440 1,163,000 2,812,980 2.4187 1.609 1.609 1.615 1.602 1.635 1,735,161 1.6212 -0.41%
2017-07-18 0 2.410 2.380 2.410 2.340 2.430 2,350,200 5,601,000 2.3832 1.615 1.595 1.615 1.568 1.629 3,506,428 1.5974 2.55%
2017-07-17 0 2.350 2.340 2.350 2.350 2.360 328,640 773,454 2.3535 1.575 1.568 1.575 1.575 1.582 490,321 1.5774 0.43%
2017-07-14 0 2.340 2.340 2.350 2.330 2.370 1,046,000 2,464,560 2.3562 1.568 1.568 1.575 1.562 1.589 1,560,601 1.5792 -0.85%
2017-07-13 0 2.360 2.350 2.360 2.340 2.360 627,140 1,476,353 2.3541 1.582 1.575 1.582 1.568 1.582 935,674 1.5778 1.72%
2017-07-12 0 2.320 2.320 2.330 2.320 2.360 550,400 1,287,212 2.3387 1.555 1.555 1.562 1.555 1.582 821,180 1.5675 -0.85%
2017-07-11 0 2.340 2.340 2.350 2.310 2.350 650,000 1,520,400 2.3391 1.568 1.568 1.575 1.548 1.575 969,781 1.5678 0.86%
2017-07-10 0 2.320 2.320 2.340 2.310 2.340 308,000 718,180 2.3318 1.555 1.555 1.568 1.548 1.568 459,527 1.5629 0.00%
2017-07-07 0 2.320 2.320 2.330 2.300 2.340 537,318 1,244,500 2.3161 1.555 1.555 1.562 1.542 1.568 801,662 1.5524 0.00%
2017-07-06 0 2.320 2.320 2.330 2.310 2.340 569,000 1,322,780 2.3247 1.555 1.555 1.562 1.548 1.568 848,931 1.5582 -0.85%
2017-07-05 0 2.340 2.340 2.350 2.300 2.350 601,076 1,400,475 2.3299 1.568 1.568 1.575 1.542 1.575 896,787 1.5617 1.74%
2017-07-04 0 2.300 2.300 2.310 2.290 2.310 414,000 954,260 2.3050 1.542 1.542 1.548 1.535 1.548 617,676 1.5449 0.00%
2017-07-03 0 2.300 2.300 2.320 2.290 2.330 643,000 1,487,450 2.3133 1.542 1.542 1.555 1.535 1.562 959,337 1.5505 0.00%
2017-06-30 0 2.300 2.300 2.330 2.180 2.330 980,000 2,232,120 2.2777 1.542 1.542 1.562 1.461 1.562 1,462,131 1.5266 0.44%
2017-06-29 0 2.290 2.290 2.300 2.290 2.320 764,000 1,757,750 2.3007 1.535 1.535 1.542 1.535 1.555 1,139,865 1.5421 -0.43%
2017-06-28 0 2.300 2.300 2.310 2.290 2.310 1,730,000 3,979,840 2.3005 1.542 1.542 1.548 1.535 1.548 2,581,108 1.5419 -0.43%
2017-06-27 0 2.310 2.300 2.310 2.290 2.310 1,267,000 2,908,920 2.2959 1.548 1.542 1.548 1.535 1.548 1,890,326 1.5388 0.87%
2017-06-26 0 2.290 2.290 2.300 2.290 2.310 517,469 1,188,305 2.2964 1.535 1.535 1.542 1.535 1.548 772,048 1.5392 -0.43%
2017-06-23 0 2.300 2.300 2.310 2.280 2.310 339,800 780,460 2.2968 1.542 1.542 1.548 1.528 1.548 506,971 1.5395 -0.43%
2017-06-22 0 2.310 2.300 2.310 2.290 2.310 299,000 688,530 2.3028 1.548 1.542 1.548 1.535 1.548 446,099 1.5434 0.87%
2017-06-21 0 2.290 2.290 2.300 2.280 2.310 419,000 961,750 2.2953 1.535 1.535 1.542 1.528 1.548 625,135 1.5385 -0.43%
2017-06-20 0 2.300 2.300 2.310 2.290 2.310 661,000 1,522,230 2.3029 1.542 1.542 1.548 1.535 1.548 986,192 1.5435 0.44%
2017-06-19 0 2.290 2.290 2.300 2.270 2.300 1,005,000 2,304,490 2.2930 1.535 1.535 1.542 1.521 1.542 1,499,430 1.5369 0.00%
2017-06-16 0 2.290 2.280 2.300 2.280 2.300 668,028 1,527,803 2.2870 1.535 1.528 1.542 1.528 1.542 996,678 1.5329 0.44%
2017-06-15 0 2.280 2.280 2.300 2.280 2.290 437,000 997,180 2.2819 1.528 1.528 1.542 1.528 1.535 651,991 1.5294 -0.44%
2017-06-14 0 2.290 2.290 2.300 2.280 2.300 162,000 371,150 2.2910 1.535 1.535 1.542 1.528 1.542 241,699 1.5356 -0.43%
2017-06-13 0 2.300 2.290 2.300 2.280 2.320 466,459 1,071,525 2.2971 1.542 1.535 1.542 1.528 1.555 695,943 1.5397 -0.43%
2017-06-12 0 2.310 2.300 2.310 2.290 2.310 1,558,000 3,584,750 2.3009 1.548 1.542 1.548 1.535 1.548 2,324,489 1.5422 0.87%
2017-06-09 0 2.290 2.290 2.300 2.290 2.310 1,246,150 2,866,431 2.3002 1.535 1.535 1.542 1.535 1.548 1,859,219 1.5417 -0.43%
2017-06-08 0 2.300 2.290 2.300 2.280 2.300 710,000 1,630,180 2.2960 1.542 1.535 1.542 1.528 1.542 1,059,299 1.5389 0.88%
2017-06-07 0 2.280 2.280 2.290 2.250 2.300 1,608,640 3,658,992 2.2746 1.528 1.528 1.535 1.508 1.542 2,400,043 1.5246 1.79%
2017-06-06 0 2.240 2.240 2.250 2.220 2.270 1,325,500 2,979,150 2.2476 1.501 1.501 1.508 1.488 1.521 1,977,606 1.5064 0.90%
2017-06-05 0 2.220 2.220 2.230 2.210 2.230 378,114 841,234 2.2248 1.488 1.488 1.495 1.481 1.495 564,135 1.4912 0.45%
2017-06-02 0 2.210 2.210 2.220 2.210 2.240 717,000 1,591,290 2.2194 1.481 1.481 1.488 1.481 1.501 1,069,743 1.4875 0.00%
2017-06-01 0 2.210 2.210 2.220 2.200 2.260 1,074,000 2,374,045 2.2105 1.481 1.481 1.488 1.475 1.515 1,602,376 1.4816 0.00%
2017-05-31 0 2.210 2.200 2.210 2.200 2.220 813,021 1,794,015 2.2066 1.481 1.475 1.481 1.475 1.488 1,213,003 1.4790 0.45%
2017-05-29 0 2.200 2.190 2.210 2.190 2.220 1,176,027 2,591,858 2.2039 1.475 1.468 1.481 1.468 1.488 1,754,597 1.4772 0.00%
2017-05-26 0 2.200 2.190 2.200 2.190 2.210 985,000 2,163,450 2.1964 1.475 1.468 1.475 1.468 1.481 1,469,591 1.4721 0.00%
2017-05-25 0 2.200 2.200 2.210 2.200 2.230 1,505,000 3,325,560 2.2097 1.475 1.475 1.481 1.475 1.495 2,245,415 1.4810 -0.45%
2017-05-24 0 2.210 2.200 2.220 2.200 2.220 334,000 736,800 2.2060 1.481 1.475 1.488 1.475 1.488 498,318 1.4786 0.45%
2017-05-23 0 2.200 2.190 2.200 2.190 2.210 510,000 1,121,550 2.1991 1.475 1.468 1.475 1.468 1.481 760,905 1.4740 -0.45%
2017-05-22 0 2.210 2.200 2.210 2.200 2.210 244,000 537,160 2.2015 1.481 1.475 1.481 1.475 1.481 364,041 1.4755 0.45%
2017-05-19 0 2.200 2.190 2.200 2.190 2.210 511,160 1,123,712 2.1984 1.475 1.468 1.475 1.468 1.481 762,635 1.4735 0.00%
2017-05-18 0 2.200 2.190 2.200 2.180 2.210 1,283,000 2,818,900 2.1971 1.475 1.468 1.475 1.461 1.481 1,914,198 1.4726 -0.45%
2017-05-17 0 2.210 2.190 2.210 2.180 2.220 614,455 1,349,173 2.1957 1.481 1.468 1.481 1.461 1.488 916,749 1.4717 0.91%
2017-05-16 0 2.190 2.180 2.200 2.180 2.230 2,043,000 4,470,980 2.1884 1.468 1.461 1.475 1.461 1.495 3,048,095 1.4668 -0.90%
2017-05-15 0 2.210 2.200 2.210 2.190 2.220 553,000 1,216,600 2.2000 1.481 1.475 1.481 1.468 1.488 825,059 1.4746 0.45%
2017-05-12 0 2.200 2.200 2.210 2.190 2.220 1,781,000 3,929,830 2.2065 1.475 1.475 1.481 1.468 1.488 2,657,199 1.4789 -0.90%
2017-05-11 0 2.300 2.290 2.300 2.290 2.300 1,456,000 3,344,340 2.2969 1.488 1.481 1.488 1.481 1.488 2,250,590 1.4860 0.00%
2017-05-10 0 2.300 2.290 2.300 2.280 2.300 919,600 2,106,410 2.2906 1.488 1.481 1.488 1.475 1.488 1,421,458 1.4819 0.00%
2017-05-09 0 2.300 2.290 2.300 2.270 2.300 582,634 1,332,731 2.2874 1.488 1.481 1.488 1.469 1.488 900,598 1.4798 0.44%
2017-05-08 0 2.290 2.280 2.290 2.280 2.300 578,000 1,323,200 2.2893 1.481 1.475 1.481 1.475 1.488 893,435 1.4810 0.44%
2017-05-05 0 2.280 2.270 2.290 2.270 2.290 1,036,412 2,355,739 2.2730 1.475 1.469 1.481 1.469 1.481 1,602,018 1.4705 0.00%
2017-05-04 0 2.280 2.270 2.280 2.270 2.300 939,000 2,144,933 2.2843 1.475 1.469 1.475 1.469 1.488 1,451,445 1.4778 -0.44%
2017-05-02 0 2.290 2.280 2.290 2.270 2.300 402,322 917,538 2.2806 1.481 1.475 1.481 1.469 1.488 621,883 1.4754 0.44%
2017-04-28 0 2.280 2.270 2.280 2.260 2.290 461,000 1,048,030 2.2734 1.475 1.469 1.475 1.462 1.481 712,584 1.4707 0.44%
2017-04-27 0 2.270 2.270 2.280 2.270 2.290 463,000 1,054,600 2.2778 1.469 1.469 1.475 1.469 1.481 715,675 1.4736 0.00%
2017-04-26 0 2.270 2.270 2.280 2.260 2.280 557,000 1,267,060 2.2748 1.469 1.469 1.475 1.462 1.475 860,974 1.4717 0.00%
2017-04-25 0 2.270 2.260 2.270 2.260 2.280 493,000 1,117,650 2.2670 1.469 1.462 1.469 1.462 1.475 762,047 1.4666 0.00%
2017-04-24 0 2.270 2.260 2.270 2.250 2.280 458,000 1,037,720 2.2658 1.469 1.462 1.469 1.456 1.475 707,947 1.4658 0.44%
2017-04-21 0 2.260 2.250 2.260 2.250 2.270 503,000 1,136,540 2.2595 1.462 1.456 1.462 1.456 1.469 777,505 1.4618 0.00%
2017-04-20 0 2.260 2.260 2.270 2.260 2.270 346,000 783,365 2.2641 1.462 1.462 1.469 1.462 1.469 534,824 1.4647 0.00%
2017-04-19 0 2.260 2.260 2.280 2.250 2.280 250,000 567,180 2.2687 1.462 1.462 1.475 1.456 1.475 386,434 1.4677 -0.88%
2017-04-18 0 2.280 2.260 2.280 2.250 2.290 729,150 1,660,160 2.2768 1.475 1.462 1.475 1.456 1.481 1,127,073 1.4730 -0.44%
2017-04-13 0 2.290 2.260 2.290 2.250 2.290 664,000 1,509,830 2.2738 1.481 1.462 1.481 1.456 1.481 1,026,368 1.4710 0.88%
2017-04-12 0 2.270 2.260 2.270 2.250 2.270 275,000 621,810 2.2611 1.469 1.462 1.469 1.456 1.469 425,077 1.4628 -0.44%
2017-04-11 0 2.280 2.270 2.280 2.260 2.290 273,000 621,770 2.2775 1.475 1.469 1.475 1.462 1.481 421,986 1.4734 0.88%
2017-04-10 0 2.260 2.260 2.280 2.260 2.280 254,637 577,492 2.2679 1.462 1.462 1.475 1.462 1.475 393,601 1.4672 -0.88%
2017-04-07 0 2.280 2.260 2.280 2.250 2.280 672,000 1,521,800 2.2646 1.475 1.462 1.475 1.456 1.475 1,038,734 1.4651 0.88%
2017-04-06 0 2.260 2.260 2.280 2.240 2.280 757,100 1,710,936 2.2599 1.462 1.462 1.475 1.449 1.475 1,170,276 1.4620 0.44%
2017-04-05 0 2.250 2.240 2.250 2.230 2.260 930,000 2,089,210 2.2465 1.456 1.449 1.456 1.443 1.462 1,437,533 1.4533 0.45%
2017-04-03 0 2.240 2.230 2.240 2.200 2.250 721,000 1,610,860 2.2342 1.449 1.443 1.449 1.423 1.456 1,114,475 1.4454 0.90%
2017-03-31 0 2.220 2.200 2.220 2.200 2.220 598,000 1,320,520 2.2082 1.436 1.423 1.436 1.423 1.436 924,349 1.4286 0.91%
2017-03-30 0 2.200 2.200 2.210 2.200 2.210 296,000 651,360 2.2005 1.423 1.423 1.430 1.423 1.430 457,538 1.4236 -0.45%
2017-03-29 0 2.210 2.200 2.210 2.200 2.220 483,147 1,065,942 2.2062 1.430 1.423 1.430 1.423 1.436 746,817 1.4273 0.45%
2017-03-28 0 2.200 2.190 2.210 2.190 2.210 884,000 1,945,400 2.2007 1.423 1.417 1.430 1.417 1.430 1,366,430 1.4237 0.92%
2017-03-27 0 2.180 2.180 2.190 2.180 2.200 444,000 971,600 2.1883 1.410 1.410 1.417 1.410 1.423 686,306 1.4157 -0.46%
2017-03-24 0 2.190 2.180 2.190 2.160 2.190 364,000 794,460 2.1826 1.417 1.410 1.417 1.397 1.417 562,647 1.4120 0.46%
2017-03-23 0 2.180 2.180 2.190 2.170 2.190 546,000 1,190,870 2.1811 1.410 1.410 1.417 1.404 1.417 843,971 1.4110 0.00%
2017-03-22 0 2.180 2.180 2.190 2.170 2.190 731,000 1,591,610 2.1773 1.410 1.410 1.417 1.404 1.417 1,129,932 1.4086 0.00%
2017-03-21 0 2.180 2.180 2.190 2.160 2.180 121,000 263,010 2.1736 1.410 1.410 1.417 1.397 1.410 187,034 1.4062 0.00%
2017-03-20 0 2.180 2.170 2.180 2.140 2.180 1,373,000 2,972,150 2.1647 1.410 1.404 1.410 1.384 1.410 2,122,294 1.4004 0.00%
2017-03-17 0 2.180 2.180 2.190 2.170 2.190 511,000 1,114,230 2.1805 1.410 1.410 1.417 1.404 1.417 789,870 1.4106 0.46%
2017-03-16 0 2.170 2.170 2.180 2.160 2.180 410,000 889,750 2.1701 1.404 1.404 1.410 1.397 1.410 633,751 1.4039 0.46%
2017-03-15 0 2.160 2.160 2.170 2.160 2.170 336,000 727,300 2.1646 1.397 1.397 1.404 1.397 1.404 519,367 1.4004 -0.46%
2017-03-14 0 2.170 2.160 2.180 2.160 2.180 372,000 808,430 2.1732 1.404 1.397 1.410 1.397 1.410 575,013 1.4059 -0.46%
2017-03-13 0 2.180 2.180 2.190 2.180 2.200 620,000 1,357,540 2.1896 1.410 1.410 1.417 1.410 1.423 958,356 1.4165 0.00%
2017-03-10 0 2.180 2.180 2.190 2.160 2.200 336,000 730,655 2.1746 1.410 1.410 1.417 1.397 1.423 519,367 1.4068 -0.46%
2017-03-09 0 2.190 2.170 2.190 2.170 2.190 668,000 1,456,280 2.1801 1.417 1.404 1.417 1.404 1.417 1,032,551 1.4104 0.46%
2017-03-08 0 2.180 2.170 2.180 2.170 2.200 157,001 341,822 2.1772 1.410 1.404 1.410 1.404 1.423 242,682 1.4085 0.46%
2017-03-07 0 2.170 2.170 2.190 2.170 2.200 404,663 884,711 2.1863 1.404 1.404 1.417 1.404 1.423 625,502 1.4144 -1.36%
2017-03-06 0 2.200 2.180 2.200 2.180 2.200 621,000 1,361,530 2.1925 1.423 1.410 1.423 1.410 1.423 959,901 1.4184 0.46%
2017-03-03 0 2.190 2.160 2.190 2.180 2.190 325,272 710,842 2.1854 1.417 1.397 1.417 1.410 1.417 502,784 1.4138 0.46%
2017-03-02 0 2.180 2.170 2.190 2.180 2.200 550,000 1,205,520 2.1919 1.410 1.404 1.417 1.410 1.423 850,154 1.4180 -0.46%
2017-03-01 0 2.190 2.180 2.190 2.180 2.200 185,000 404,380 2.1858 1.417 1.410 1.417 1.410 1.423 285,961 1.4141 0.00%
2017-02-28 0 2.190 2.180 2.190 2.190 2.200 473,000 1,037,560 2.1936 1.417 1.410 1.417 1.417 1.423 731,133 1.4191 -0.45%
2017-02-27 0 2.200 2.180 2.200 2.170 2.200 394,000 864,300 2.1937 1.423 1.410 1.423 1.404 1.423 609,020 1.4192 0.00%
2017-02-24 0 2.200 2.180 2.200 2.160 2.200 424,000 925,970 2.1839 1.423 1.410 1.423 1.397 1.423 655,392 1.4129 0.00%
2017-02-23 0 2.200 2.170 2.200 2.170 2.200 234,000 513,480 2.1944 1.423 1.404 1.423 1.404 1.423 361,702 1.4196 0.46%
2017-02-22 0 2.190 2.180 2.190 2.180 2.200 879,000 1,923,480 2.1883 1.417 1.410 1.417 1.410 1.423 1,358,701 1.4157 0.46%
2017-02-21 0 2.180 2.160 2.180 2.160 2.190 480,000 1,043,180 2.1733 1.410 1.397 1.410 1.397 1.417 741,953 1.4060 0.46%
2017-02-20 0 2.170 2.170 2.180 2.150 2.180 155,000 335,740 2.1661 1.404 1.404 1.410 1.391 1.410 239,589 1.4013 -0.46%
2017-02-17 0 2.180 2.160 2.180 2.150 2.180 207,600 450,588 2.1705 1.410 1.397 1.410 1.391 1.410 320,895 1.4042 0.46%
2017-02-16 0 2.170 2.170 2.180 2.170 2.190 875,000 1,906,120 2.1784 1.404 1.404 1.410 1.404 1.417 1,352,518 1.4093 0.46%
2017-02-15 0 2.160 2.160 2.170 2.160 2.180 684,000 1,482,820 2.1679 1.397 1.397 1.404 1.397 1.410 1,057,283 1.4025 0.00%
2017-02-14 0 2.160 2.140 2.160 2.140 2.160 999,000 2,148,340 2.1505 1.397 1.384 1.397 1.384 1.397 1,544,189 1.3912 1.41%
2017-02-13 0 2.130 2.130 2.150 2.130 2.150 178,000 380,670 2.1386 1.378 1.378 1.391 1.378 1.391 275,141 1.3835 -0.47%
2017-02-10 0 2.140 2.130 2.140 2.130 2.150 449,000 962,305 2.1432 1.384 1.378 1.384 1.378 1.391 694,035 1.3865 -0.47%
2017-02-09 0 2.150 2.140 2.150 2.110 2.150 558,600 1,196,320 2.1416 1.391 1.384 1.391 1.365 1.391 863,447 1.3855 0.00%
2017-02-08 0 2.150 2.140 2.150 2.120 2.160 580,000 1,244,970 2.1465 1.391 1.384 1.391 1.372 1.397 896,526 1.3887 0.00%
2017-02-07 0 2.150 2.130 2.150 2.120 2.150 783,675 1,678,111 2.1413 1.391 1.378 1.391 1.372 1.391 1,211,354 1.3853 0.47%
2017-02-06 0 2.140 2.120 2.140 2.080 2.150 613,004 1,295,598 2.1135 1.384 1.372 1.384 1.346 1.391 947,542 1.3673 0.94%
2017-02-03 0 2.120 2.110 2.120 2.090 2.130 484,000 1,020,060 2.1076 1.372 1.365 1.372 1.352 1.378 748,136 1.3635 0.47%
2017-02-02 0 2.110 2.100 2.110 2.090 2.120 167,000 351,290 2.1035 1.365 1.359 1.365 1.352 1.372 258,138 1.3609 -0.47%
2017-02-01 0 2.120 2.110 2.120 2.100 2.130 216,605 457,672 2.1129 1.372 1.365 1.372 1.359 1.378 334,814 1.3669 0.47%
2017-01-27 0 2.110 2.090 2.110 2.060 2.160 779,608 1,636,214 2.0988 1.365 1.352 1.365 1.333 1.397 1,205,067 1.3578 1.44%
2017-01-26 0 2.080 2.070 2.080 2.070 2.090 907,000 1,885,040 2.0783 1.346 1.339 1.346 1.339 1.352 1,401,981 1.3446 0.00%
2017-01-25 0 2.080 2.060 2.080 2.060 2.080 671,000 1,387,550 2.0679 1.346 1.333 1.346 1.333 1.346 1,037,188 1.3378 0.48%
2017-01-24 0 2.070 2.070 2.090 2.070 2.090 132,000 274,650 2.0807 1.339 1.339 1.352 1.339 1.352 204,037 1.3461 -0.48%
2017-01-23 0 2.080 2.070 2.080 2.070 2.090 537,000 1,114,838 2.0760 1.346 1.339 1.346 1.339 1.352 830,060 1.3431 -0.48%
2017-01-20 0 2.090 2.080 2.090 2.070 2.100 453,670 942,173 2.0768 1.352 1.346 1.352 1.339 1.359 701,254 1.3436 0.48%
2017-01-19 0 2.080 2.070 2.090 2.070 2.090 792,000 1,651,060 2.0847 1.346 1.339 1.352 1.339 1.352 1,224,222 1.3487 0.00%
2017-01-18 0 2.080 2.080 2.090 2.070 2.090 551,000 1,147,060 2.0818 1.346 1.346 1.352 1.339 1.352 851,700 1.3468 0.00%
2017-01-17 0 2.080 2.060 2.080 2.060 2.090 751,000 1,554,670 2.0701 1.346 1.333 1.346 1.333 1.352 1,160,847 1.3393 0.97%
2017-01-16 0 2.060 2.060 2.070 2.050 2.070 492,000 1,014,120 2.0612 1.333 1.333 1.339 1.326 1.339 760,502 1.3335 -0.48%
2017-01-13 0 2.070 2.070 2.080 2.070 2.080 645,000 1,337,070 2.0730 1.339 1.339 1.346 1.339 1.346 996,999 1.3411 0.00%
2017-01-12 0 2.070 2.060 2.080 2.060 2.090 1,144,000 2,373,360 2.0746 1.339 1.333 1.346 1.333 1.352 1,768,321 1.3422 0.00%
2017-01-11 0 2.070 2.070 2.080 2.070 2.090 909,300 1,889,505 2.0780 1.339 1.339 1.346 1.339 1.352 1,405,537 1.3443 -0.48%
2017-01-10 0 2.080 2.070 2.080 2.060 2.080 480,000 992,575 2.0679 1.346 1.339 1.346 1.333 1.346 741,953 1.3378 0.00%
2017-01-09 0 2.080 2.070 2.080 2.070 2.090 474,873 986,934 2.0783 1.346 1.339 1.346 1.339 1.352 734,028 1.3445 0.48%
2017-01-06 0 2.070 2.060 2.080 2.060 2.090 1,031,577 2,140,140 2.0746 1.339 1.333 1.346 1.333 1.352 1,594,544 1.3422 0.98%
2017-01-05 0 2.050 2.060 2.070 2.050 2.080 486,392 1,001,751 2.0596 1.326 1.333 1.339 1.326 1.346 751,833 1.3324 -1.44%
2017-01-04 0 2.080 2.070 2.080 2.060 2.080 381,000 789,700 2.0727 1.346 1.339 1.346 1.333 1.346 588,925 1.3409 0.48%
2017-01-03 0 2.070 2.060 2.070 2.060 2.080 671,000 1,386,540 2.0664 1.339 1.333 1.339 1.333 1.346 1,037,188 1.3368 0.49%
2016-12-30 0 2.060 2.040 2.060 2.040 2.070 827,000 1,697,740 2.0529 1.333 1.320 1.333 1.320 1.339 1,278,323 1.3281 0.98%
2016-12-29 0 2.040 2.030 2.040 2.030 2.040 59,000 120,310 2.0392 1.320 1.313 1.320 1.313 1.320 91,198 1.3192 0.49%
2016-12-28 0 2.030 2.020 2.030 2.020 2.030 389,000 786,300 2.0213 1.313 1.307 1.313 1.307 1.313 601,291 1.3077 0.50%
2016-12-23 0 2.020 2.010 2.020 2.010 2.030 286,000 577,780 2.0202 1.307 1.300 1.307 1.300 1.313 442,080 1.3070 -0.49%
2016-12-22 0 2.030 2.020 2.030 2.010 2.030 618,000 1,248,420 2.0201 1.313 1.307 1.313 1.300 1.313 955,264 1.3069 1.00%
2016-12-21 0 2.010 2.010 2.030 2.010 2.030 904,000 1,821,820 2.0153 1.300 1.300 1.313 1.300 1.313 1,397,344 1.3038 -0.99%
2016-12-20 0 2.030 2.020 2.030 2.010 2.030 812,000 1,639,550 2.0192 1.313 1.307 1.313 1.300 1.313 1,255,137 1.3063 0.50%
2016-12-19 0 2.020 2.010 2.020 2.000 2.050 1,595,000 3,220,670 2.0192 1.307 1.300 1.307 1.294 1.326 2,465,447 1.3063 -1.46%
2016-12-16 0 2.050 2.060 2.070 2.020 2.070 897,000 1,826,210 2.0359 1.326 1.333 1.339 1.307 1.339 1,386,524 1.3171 0.99%
2016-12-15 0 2.030 2.030 2.050 2.020 2.050 761,000 1,546,150 2.0317 1.313 1.313 1.326 1.307 1.326 1,176,304 1.3144 -1.46%
2016-12-14 0 2.060 2.040 2.060 2.040 2.060 850,920 1,740,200 2.0451 1.333 1.320 1.333 1.320 1.333 1,315,297 1.3230 0.98%
2016-12-13 0 2.040 2.040 2.050 2.030 2.060 374,000 763,500 2.0414 1.320 1.320 1.326 1.313 1.333 578,105 1.3207 0.00%
2016-12-12 0 2.040 2.040 2.060 2.040 2.060 690,000 1,413,060 2.0479 1.320 1.320 1.333 1.320 1.333 1,066,557 1.3249 -0.97%
2016-12-09 0 2.060 2.050 2.060 2.050 2.060 500,000 1,026,030 2.0521 1.333 1.326 1.333 1.326 1.333 772,867 1.3276 0.98%
2016-12-08 0 2.040 2.040 2.050 2.040 2.060 683,000 1,397,690 2.0464 1.320 1.320 1.326 1.320 1.333 1,055,737 1.3239 0.00%
2016-12-07 0 2.040 2.040 2.050 2.030 2.050 617,138 1,258,181 2.0387 1.320 1.320 1.326 1.313 1.326 953,932 1.3189 0.00%
2016-12-06 0 2.040 2.030 2.050 2.040 2.050 475,000 969,670 2.0414 1.320 1.313 1.326 1.320 1.326 734,224 1.3207 0.49%
2016-12-05 0 2.030 2.030 2.040 2.030 2.050 757,428 1,543,263 2.0375 1.313 1.313 1.320 1.313 1.326 1,170,783 1.3181 -0.98%
2016-12-02 0 2.050 2.040 2.050 2.030 2.080 646,000 1,320,830 2.0446 1.326 1.320 1.326 1.313 1.346 998,545 1.3228 -0.97%
2016-12-01 0 2.070 2.050 2.080 2.050 2.100 577,000 1,202,268 2.0837 1.339 1.326 1.346 1.326 1.359 891,889 1.3480 -0.48%
2016-11-30 0 2.080 2.140 2.300 2.040 2.150 2,027,000 4,176,730 2.0605 1.346 1.384 1.488 1.320 1.391 3,133,204 1.3331 1.46%
2016-11-29 0 2.050 2.040 2.050 2.030 2.050 574,000 1,174,310 2.0458 1.326 1.320 1.326 1.313 1.326 887,252 1.3235 0.00%
2016-11-28 0 2.050 2.050 2.060 2.040 2.070 207,000 424,590 2.0512 1.326 1.326 1.333 1.320 1.339 319,967 1.3270 0.00%
2016-11-25 0 2.050 2.050 2.060 2.040 2.070 178,000 365,430 2.0530 1.326 1.326 1.333 1.320 1.339 275,141 1.3282 0.00%
2016-11-24 0 2.050 2.050 2.060 2.040 2.070 122,000 251,100 2.0582 1.326 1.326 1.333 1.320 1.339 188,580 1.3315 -0.49%
2016-11-23 0 2.060 2.050 2.060 2.040 2.070 178,500 365,850 2.0496 1.333 1.326 1.333 1.320 1.339 275,914 1.3260 0.98%
2016-11-22 0 2.040 2.040 2.060 2.020 2.060 576,000 1,175,210 2.0403 1.320 1.320 1.333 1.307 1.333 890,343 1.3200 0.49%
2016-11-21 0 2.030 2.020 2.030 2.020 2.050 368,000 747,270 2.0306 1.313 1.307 1.313 1.307 1.326 568,830 1.3137 0.00%
2016-11-18 0 2.030 2.020 2.040 2.020 2.050 957,000 1,943,080 2.0304 1.313 1.307 1.320 1.307 1.326 1,479,268 1.3135 0.00%
2016-11-17 0 2.030 2.030 2.040 2.020 2.050 534,000 1,080,000 2.0225 1.313 1.313 1.320 1.307 1.326 825,422 1.3084 0.00%
2016-11-16 0 2.030 2.030 2.040 2.020 2.040 1,101,000 2,235,410 2.0303 1.313 1.313 1.320 1.307 1.320 1,701,854 1.3135 -0.49%
2016-11-15 0 2.040 2.020 2.040 2.020 2.040 581,000 1,181,800 2.0341 1.320 1.307 1.320 1.307 1.320 898,072 1.3159 0.00%
2016-11-14 0 2.040 2.030 2.040 2.030 2.040 582,000 1,182,470 2.0317 1.320 1.313 1.320 1.313 1.320 899,618 1.3144 -0.49%
2016-11-11 0 2.050 2.030 2.050 2.030 2.050 837,000 1,704,920 2.0369 1.326 1.313 1.326 1.313 1.326 1,293,780 1.3178 0.00%
2016-11-10 0 2.050 2.040 2.050 2.020 2.060 1,891,000 3,848,330 2.0351 1.326 1.320 1.326 1.307 1.333 2,922,985 1.3166 0.00%
2016-11-09 0 2.050 2.040 2.050 2.040 2.070 814,000 1,667,970 2.0491 1.326 1.320 1.326 1.320 1.339 1,258,228 1.3256 -0.49%
2016-11-08 0 2.060 2.050 2.060 2.040 2.060 710,000 1,455,050 2.0494 1.333 1.326 1.333 1.320 1.333 1,097,472 1.3258 0.49%
2016-11-07 0 2.050 2.040 2.050 2.050 2.070 438,107 898,270 2.0503 1.326 1.320 1.326 1.326 1.339 677,197 1.3265 -0.49%
2016-11-04 0 2.060 2.060 2.070 2.050 2.080 553,000 1,143,040 2.0670 1.333 1.333 1.339 1.326 1.346 854,791 1.3372 -0.48%
2016-11-03 0 2.070 2.060 2.070 2.050 2.070 165,000 340,320 2.0625 1.339 1.333 1.339 1.326 1.339 255,046 1.3343 0.98%
2016-11-02 0 2.050 2.050 2.060 2.050 2.060 326,000 669,010 2.0522 1.326 1.326 1.333 1.326 1.333 503,910 1.3276 -0.97%
2016-11-01 0 2.070 2.060 2.070 2.060 2.080 1,156,000 2,390,190 2.0676 1.339 1.333 1.339 1.333 1.346 1,786,869 1.3376 0.98%
2016-10-31 0 2.050 2.050 2.060 2.040 2.070 1,313,000 2,698,830 2.0555 1.326 1.326 1.333 1.320 1.339 2,029,550 1.3298 -0.97%
2016-10-28 0 2.070 2.060 2.070 2.050 2.070 758,000 1,560,440 2.0586 1.339 1.333 1.339 1.326 1.339 1,171,667 1.3318 0.49%
2016-10-27 0 2.060 2.050 2.060 2.050 2.070 579,000 1,189,900 2.0551 1.333 1.326 1.333 1.326 1.339 894,980 1.3295 0.00%
2016-10-26 0 2.060 2.050 2.060 2.050 2.070 343,000 704,840 2.0549 1.333 1.326 1.333 1.326 1.339 530,187 1.3294 -0.48%
2016-10-25 0 2.070 2.050 2.060 2.050 2.070 465,000 956,820 2.0577 1.339 1.326 1.333 1.326 1.339 718,767 1.3312 0.49%
2016-10-24 0 2.060 2.050 2.060 2.040 2.070 795,000 1,629,410 2.0496 1.333 1.326 1.333 1.320 1.339 1,228,859 1.3260 0.49%
2016-10-20 0 2.050 2.050 2.060 2.040 2.060 749,000 1,536,940 2.0520 1.326 1.326 1.333 1.320 1.333 1,157,755 1.3275 0.00%
2016-10-19 0 2.050 2.050 2.060 2.050 2.060 1,151,000 2,360,770 2.0511 1.326 1.326 1.333 1.326 1.333 1,779,141 1.3269 0.00%
2016-10-18 0 2.050 2.050 2.060 2.050 2.070 560,000 1,151,950 2.0571 1.326 1.326 1.333 1.326 1.339 865,611 1.3308 0.00%
2016-10-17 0 2.050 2.050 2.060 2.050 2.070 206,000 424,690 2.0616 1.326 1.326 1.333 1.326 1.339 318,421 1.3337 -0.49%
2016-10-14 0 2.060 2.060 2.070 2.050 2.070 257,000 529,700 2.0611 1.333 1.333 1.339 1.326 1.339 397,254 1.3334 0.49%
2016-10-13 0 2.050 2.040 2.060 2.040 2.070 610,000 1,252,780 2.0537 1.326 1.320 1.333 1.320 1.339 942,898 1.3286 -0.49%
2016-10-12 0 2.060 2.060 2.070 2.050 2.070 340,000 699,970 2.0587 1.333 1.333 1.339 1.326 1.339 525,550 1.3319 -0.48%
2016-10-11 0 2.070 2.070 2.080 2.050 2.080 454,000 940,060 2.0706 1.339 1.339 1.346 1.326 1.346 701,764 1.3396 0.00%
2016-10-07 0 2.070 2.070 2.080 2.070 2.090 215,077 447,050 2.0786 1.339 1.339 1.346 1.339 1.352 332,452 1.3447 -0.48%
2016-10-06 0 2.080 2.060 2.080 2.060 2.080 198,000 408,990 2.0656 1.346 1.333 1.346 1.333 1.346 306,055 1.3363 0.97%
2016-10-05 0 2.060 2.060 2.080 2.050 2.080 431,385 892,750 2.0695 1.333 1.333 1.346 1.326 1.346 666,807 1.3388 -0.48%
2016-10-04 0 2.070 2.070 2.080 2.070 2.080 255,000 529,670 2.0771 1.339 1.339 1.346 1.339 1.346 394,162 1.3438 -0.48%
2016-10-03 0 2.080 2.070 2.080 2.060 2.080 235,000 487,000 2.0723 1.346 1.339 1.346 1.333 1.346 363,248 1.3407 0.97%
2016-09-30 0 2.060 2.060 2.070 2.020 2.090 1,057,000 2,188,020 2.0700 1.333 1.333 1.339 1.307 1.352 1,633,842 1.3392 -0.48%
2016-09-29 0 2.070 2.070 2.080 2.060 2.080 224,000 462,600 2.0652 1.339 1.339 1.346 1.333 1.346 346,245 1.3360 -0.48%
2016-09-28 0 2.080 2.060 2.080 2.060 2.080 75,000 155,400 2.0720 1.346 1.333 1.346 1.333 1.346 115,930 1.3405 0.00%
2016-09-27 0 2.080 2.080 2.090 2.050 2.090 304,162 630,990 2.0745 1.346 1.346 1.352 1.326 1.352 470,154 1.3421 0.48%
2016-09-26 0 2.070 2.070 2.080 2.060 2.080 231,000 478,590 2.0718 1.339 1.339 1.346 1.333 1.346 357,065 1.3403 -0.48%
2016-09-23 0 2.080 2.070 2.080 2.070 2.100 259,117 537,376 2.0739 1.346 1.339 1.346 1.339 1.359 400,526 1.3417 -0.48%
2016-09-22 0 2.090 2.070 2.090 2.060 2.100 690,000 1,435,480 2.0804 1.352 1.339 1.352 1.333 1.359 1,066,557 1.3459 1.46%
2016-09-21 0 2.060 2.050 2.060 2.050 2.080 309,000 635,790 2.0576 1.333 1.326 1.333 1.326 1.346 477,632 1.3311 0.00%
2016-09-20 0 2.060 2.050 2.060 2.050 2.090 1,133,000 2,334,850 2.0608 1.333 1.326 1.333 1.326 1.352 1,751,318 1.3332 -0.96%
2016-09-19 0 2.080 2.060 2.080 2.030 2.080 1,093,000 2,246,390 2.0553 1.346 1.333 1.346 1.313 1.346 1,689,488 1.3296 1.96%
2016-09-15 0 2.040 2.010 2.020 2.020 2.080 965,000 1,985,820 2.0578 1.320 1.300 1.307 1.307 1.346 1,491,634 1.3313 -1.45%
2016-09-14 0 2.070 2.050 2.070 2.050 2.090 1,025,000 2,122,300 2.0705 1.339 1.326 1.339 1.326 1.352 1,584,378 1.3395 -0.48%
2016-09-13 0 2.080 2.070 2.080 2.080 2.110 582,000 1,218,410 2.0935 1.346 1.339 1.346 1.346 1.365 899,618 1.3544 -0.48%
2016-09-12 0 2.090 2.070 2.090 2.070 2.100 842,400 1,754,932 2.0833 1.352 1.339 1.352 1.339 1.359 1,302,127 1.3477 -1.42%
2016-09-09 0 2.120 2.110 2.120 2.050 2.140 721,000 1,528,630 2.1202 1.372 1.365 1.372 1.326 1.384 1,114,475 1.3716 0.47%
2016-09-08 0 2.110 2.110 2.120 2.100 2.130 691,000 1,459,190 2.1117 1.365 1.365 1.372 1.359 1.378 1,068,103 1.3662 -0.28%
2016-09-07 0 2.190 2.180 2.190 2.180 2.200 1,384,936 3,027,820 2.1863 1.369 1.363 1.369 1.363 1.375 2,215,609 1.3666 0.92%
2016-09-06 0 2.170 2.170 2.180 2.150 2.190 1,661,317 3,612,588 2.1745 1.356 1.356 1.363 1.344 1.369 2,657,761 1.3593 0.00%
2016-09-05 0 2.170 2.170 2.180 2.160 2.190 979,276 2,135,221 2.1804 1.356 1.356 1.363 1.350 1.369 1,566,638 1.3629 0.00%
2016-09-02 0 2.170 2.160 2.170 2.140 2.180 692,000 1,498,080 2.1649 1.356 1.350 1.356 1.338 1.363 1,107,056 1.3532 0.00%
2016-09-01 0 2.170 2.160 2.170 2.140 2.170 420,000 906,450 2.1582 1.356 1.350 1.356 1.338 1.356 671,913 1.3491 0.46%
2016-08-31 0 2.160 2.140 2.170 2.140 2.170 1,344,000 2,897,090 2.1556 1.350 1.338 1.356 1.338 1.356 2,150,120 1.3474 -0.46%
2016-08-30 0 2.170 2.160 2.170 2.140 2.170 1,139,000 2,453,570 2.1541 1.356 1.350 1.356 1.338 1.356 1,822,163 1.3465 0.46%
2016-08-29 0 2.160 2.140 2.160 2.130 2.170 970,000 2,082,230 2.1466 1.350 1.338 1.350 1.331 1.356 1,551,798 1.3418 -0.46%
2016-08-26 0 2.170 2.150 2.170 2.160 2.180 1,298,000 2,816,030 2.1695 1.356 1.344 1.356 1.350 1.363 2,076,530 1.3561 0.46%
2016-08-25 0 2.160 2.150 2.160 2.120 2.160 1,708,000 3,660,190 2.1430 1.350 1.344 1.350 1.325 1.350 2,732,444 1.3395 0.93%
2016-08-24 0 2.140 2.130 2.140 2.110 2.140 1,378,000 2,923,610 2.1216 1.338 1.331 1.338 1.319 1.338 2,204,513 1.3262 1.42%
2016-08-23 0 2.110 2.100 2.120 2.100 2.130 548,155 1,157,569 2.1118 1.319 1.313 1.325 1.313 1.331 876,934 1.3200 0.48%
2016-08-22 0 2.100 2.100 2.110 2.100 2.130 815,000 1,718,850 2.1090 1.313 1.313 1.319 1.313 1.331 1,303,830 1.3183 -0.47%
2016-08-19 0 2.110 2.100 2.110 2.100 2.120 1,039,000 2,192,260 2.1100 1.319 1.313 1.319 1.313 1.325 1,662,184 1.3189 0.00%
2016-08-18 0 2.110 2.100 2.110 2.100 2.120 1,108,200 2,334,002 2.1061 1.319 1.313 1.319 1.313 1.325 1,772,889 1.3165 0.48%
2016-08-17 0 2.100 2.090 2.100 2.090 2.120 495,000 1,039,670 2.1003 1.313 1.306 1.313 1.306 1.325 791,897 1.3129 -0.47%
2016-08-16 0 2.110 2.100 2.110 2.100 2.120 497,000 1,049,370 2.1114 1.319 1.313 1.319 1.313 1.325 795,096 1.3198 0.00%
2016-08-15 0 2.110 2.100 2.110 2.090 2.130 998,900 2,112,351 2.1147 1.319 1.313 1.319 1.306 1.331 1,598,032 1.3218 0.48%
2016-08-12 0 2.100 2.100 2.110 2.090 2.110 998,444 2,097,060 2.1003 1.313 1.313 1.319 1.306 1.319 1,597,302 1.3129 -0.47%
2016-08-11 0 2.110 2.090 2.110 2.090 2.120 545,000 1,143,010 2.0973 1.319 1.306 1.319 1.306 1.325 871,886 1.3110 0.00%
2016-08-10 0 2.110 2.100 2.110 2.100 2.120 680,000 1,431,190 2.1047 1.319 1.313 1.319 1.313 1.325 1,087,858 1.3156 0.48%
2016-08-09 0 2.100 2.090 2.100 2.090 2.110 830,000 1,743,090 2.1001 1.313 1.306 1.313 1.306 1.319 1,327,827 1.3127 -0.47%
2016-08-08 0 2.110 2.100 2.110 2.090 2.110 820,033 1,723,389 2.1016 1.319 1.313 1.319 1.306 1.319 1,311,882 1.3137 0.48%
2016-08-05 0 2.100 2.090 2.100 2.080 2.100 826,000 1,728,120 2.0922 1.313 1.306 1.313 1.300 1.313 1,321,428 1.3078 0.00%
2016-08-04 0 2.100 2.090 2.100 2.070 2.110 789,000 1,647,340 2.0879 1.313 1.306 1.313 1.294 1.319 1,262,236 1.3051 0.96%
2016-08-03 0 2.080 2.070 2.080 2.050 2.080 2,500,000 5,140,710 2.0563 1.300 1.294 1.300 1.281 1.300 3,999,479 1.2853 0.97%
2016-08-01 0 2.060 2.060 2.070 2.060 2.080 581,000 1,200,620 2.0665 1.288 1.288 1.294 1.288 1.300 929,479 1.2917 -0.48%
2016-07-29 0 2.070 2.060 2.070 2.060 2.090 218,000 452,050 2.0736 1.294 1.288 1.294 1.288 1.306 348,755 1.2962 0.00%
2016-07-28 0 2.070 2.070 2.090 2.050 2.080 500,000 1,035,290 2.0706 1.294 1.294 1.306 1.281 1.300 799,896 1.2943 0.49%
2016-07-27 0 2.060 2.060 2.080 2.050 2.080 1,238,000 2,552,460 2.0618 1.288 1.288 1.300 1.281 1.300 1,980,542 1.2888 -0.48%
2016-07-26 0 2.070 2.060 2.070 2.050 2.070 872,000 1,797,870 2.0618 1.294 1.288 1.294 1.281 1.294 1,395,018 1.2888 0.98%
2016-07-25 0 2.050 2.050 2.060 2.050 2.090 467,000 962,250 2.0605 1.281 1.281 1.288 1.281 1.306 747,103 1.2880 -0.49%
2016-07-22 0 2.060 2.060 2.080 2.060 2.090 881,000 1,830,930 2.0782 1.288 1.288 1.300 1.288 1.306 1,409,416 1.2991 -0.48%
2016-07-21 0 2.070 2.060 2.070 2.060 2.090 586,000 1,213,270 2.0704 1.294 1.288 1.294 1.288 1.306 937,478 1.2942 0.49%
2016-07-20 0 2.060 2.050 2.060 2.050 2.070 1,005,000 2,066,970 2.0567 1.288 1.281 1.288 1.281 1.294 1,607,791 1.2856 0.49%
2016-07-19 0 2.050 2.040 2.070 2.040 2.070 1,174,000 2,402,570 2.0465 1.281 1.275 1.294 1.275 1.294 1,878,155 1.2792 0.49%
2016-07-18 0 2.040 2.040 2.050 2.030 2.090 1,116,000 2,300,920 2.0618 1.275 1.275 1.281 1.269 1.306 1,785,368 1.2888 -0.49%
2016-07-15 0 2.050 2.050 2.060 2.040 2.090 1,479,000 3,060,940 2.0696 1.281 1.281 1.288 1.275 1.306 2,366,092 1.2937 -1.91%
2016-07-14 0 2.090 2.090 2.110 2.060 2.110 2,176,002 4,536,144 2.0846 1.306 1.306 1.319 1.288 1.319 3,481,150 1.3031 1.46%
2016-07-13 0 2.060 2.050 2.060 2.030 2.060 1,646,000 3,379,770 2.0533 1.288 1.281 1.288 1.269 1.288 2,633,257 1.2835 1.48%
2016-07-12 0 2.030 2.030 2.040 2.010 2.040 1,526,000 3,089,050 2.0243 1.269 1.269 1.275 1.256 1.275 2,441,282 1.2653 0.50%
2016-07-11 0 2.020 2.000 2.020 2.020 2.030 263,000 531,920 2.0225 1.263 1.250 1.263 1.263 1.269 420,745 1.2642 0.00%
2016-07-08 0 2.020 2.000 2.020 2.000 2.020 243,184 488,649 2.0094 1.263 1.250 1.263 1.250 1.263 389,044 1.2560 0.50%
2016-07-07 0 2.010 2.010 2.020 2.000 2.020 860,500 1,727,820 2.0079 1.256 1.256 1.263 1.250 1.263 1,376,621 1.2551 0.50%
2016-07-06 0 2.000 1.980 2.000 1.980 2.000 151,249 300,575 1.9873 1.250 1.238 1.250 1.238 1.250 241,967 1.2422 1.01%
2016-07-05 0 1.980 1.980 1.990 1.960 2.000 739,000 1,468,760 1.9875 1.238 1.238 1.244 1.225 1.250 1,182,246 1.2423 -1.00%
2016-07-04 0 2.000 1.990 2.000 1.970 2.000 1,072,000 2,129,010 1.9860 1.250 1.244 1.250 1.231 1.250 1,714,977 1.2414 1.52%
2016-06-30 0 1.970 1.960 1.970 1.960 1.970 557,000 1,094,660 1.9653 1.231 1.225 1.231 1.225 1.231 891,084 1.2285 1.03%
2016-06-29 0 1.950 1.950 1.960 1.950 1.970 335,000 655,950 1.9581 1.219 1.219 1.225 1.219 1.231 535,930 1.2239 0.52%
2016-06-28 0 1.940 1.930 1.950 1.930 1.960 437,000 848,930 1.9426 1.213 1.206 1.219 1.206 1.225 699,109 1.2143 -0.51%
2016-06-27 0 1.950 1.940 1.950 1.910 1.960 202,000 392,900 1.9450 1.219 1.213 1.219 1.194 1.225 323,158 1.2158 1.56%
2016-06-24 0 1.920 1.920 1.930 1.910 1.950 732,000 1,414,480 1.9323 1.200 1.200 1.206 1.194 1.219 1,171,048 1.2079 -1.03%
2016-06-23 0 1.940 1.940 1.950 1.930 1.940 237,000 457,670 1.9311 1.213 1.213 1.219 1.206 1.213 379,151 1.2071 -0.51%
2016-06-22 0 1.950 1.930 1.950 1.930 1.950 69,500 135,050 1.9432 1.219 1.206 1.219 1.206 1.219 111,186 1.2146 0.52%
2016-06-21 0 1.940 1.930 1.940 1.930 1.950 142,000 276,200 1.9451 1.213 1.206 1.213 1.206 1.219 227,170 1.2158 -0.51%
2016-06-20 0 1.950 1.930 1.950 1.920 1.950 289,000 560,150 1.9382 1.219 1.206 1.219 1.200 1.219 462,340 1.2116 0.52%
2016-06-17 0 1.940 1.920 1.940 1.920 1.940 521,000 1,006,660 1.9322 1.213 1.200 1.213 1.200 1.213 833,491 1.2078 1.57%
2016-06-16 0 1.910 1.910 1.930 1.910 1.940 650,230 1,251,124 1.9241 1.194 1.194 1.206 1.194 1.213 1,040,233 1.2027 -1.55%
2016-06-15 0 1.940 1.930 1.940 1.920 1.940 188,000 363,370 1.9328 1.213 1.206 1.213 1.200 1.213 300,761 1.2082 1.04%
2016-06-14 0 1.920 1.920 1.940 1.920 1.940 376,000 726,380 1.9319 1.200 1.200 1.213 1.200 1.213 601,522 1.2076 -0.52%
2016-06-13 0 1.930 1.930 1.940 1.920 1.940 946,000 1,824,750 1.9289 1.206 1.206 1.213 1.200 1.213 1,513,403 1.2057 -0.52%
2016-06-10 0 1.940 1.940 1.950 1.940 1.960 496,000 967,620 1.9508 1.213 1.213 1.219 1.213 1.225 793,497 1.2194 0.00%
2016-06-08 0 1.940 1.930 1.940 1.910 1.980 813,000 1,571,800 1.9333 1.213 1.206 1.213 1.194 1.238 1,300,631 1.2085 0.00%
2016-06-07 0 1.940 1.940 1.950 1.930 1.960 413,399 804,444 1.9459 1.213 1.213 1.219 1.206 1.225 661,352 1.2164 0.00%
2016-06-06 0 1.940 1.930 1.940 1.920 1.950 349,000 674,450 1.9325 1.213 1.206 1.213 1.200 1.219 558,327 1.2080 0.52%
2016-06-03 0 1.930 1.910 1.930 1.910 1.930 478,058 918,801 1.9219 1.206 1.194 1.206 1.194 1.206 764,793 1.2014 1.05%
2016-06-02 0 1.910 1.900 1.910 1.900 1.910 384,000 731,740 1.9056 1.194 1.188 1.194 1.188 1.194 614,320 1.1911 0.00%
2016-06-01 0 1.910 1.900 1.910 1.900 1.920 341,000 652,440 1.9133 1.194 1.188 1.194 1.188 1.200 545,529 1.1960 -0.52%
2016-05-31 0 1.920 1.900 1.920 1.890 1.920 623,000 1,187,070 1.9054 1.200 1.188 1.200 1.181 1.200 996,670 1.1910 1.59%
2016-05-30 0 1.890 1.890 1.900 1.890 1.900 409,000 776,670 1.8989 1.181 1.181 1.188 1.181 1.188 654,315 1.1870 0.00%
2016-05-27 0 1.890 1.890 1.900 1.890 1.920 147,000 278,490 1.8945 1.181 1.181 1.188 1.181 1.200 235,169 1.1842 0.00%
2016-05-26 0 1.890 1.890 1.900 1.880 1.890 567,000 1,066,710 1.8813 1.181 1.181 1.188 1.175 1.181 907,082 1.1760 0.53%
2016-05-25 0 1.880 1.880 1.890 1.880 1.900 625,000 1,179,430 1.8871 1.175 1.175 1.181 1.175 1.188 999,870 1.1796 -0.53%
2016-05-24 0 1.890 1.890 1.900 1.880 1.900 151,470 286,466 1.8912 1.181 1.181 1.188 1.175 1.188 242,320 1.1822 -0.53%
2016-05-23 0 1.900 1.890 1.900 1.880 1.900 499,130 945,750 1.8948 1.188 1.181 1.188 1.175 1.188 798,504 1.1844 1.06%
2016-05-20 0 1.880 1.880 1.890 1.870 1.890 400,000 752,720 1.8818 1.175 1.175 1.181 1.169 1.181 639,917 1.1763 0.00%
2016-05-19 0 1.880 1.880 1.890 1.870 1.900 453,700 853,490 1.8812 1.175 1.175 1.181 1.169 1.188 725,825 1.1759 -0.53%
2016-05-18 0 1.890 1.890 1.900 1.880 1.890 344,000 648,790 1.8860 1.181 1.181 1.188 1.175 1.181 550,328 1.1789 0.00%
2016-05-17 0 1.890 1.890 1.900 1.860 1.900 579,000 1,089,400 1.8815 1.181 1.181 1.188 1.163 1.188 926,279 1.1761 0.00%
2016-05-16 0 1.890 1.890 1.910 1.890 1.900 390,000 739,230 1.8955 1.181 1.181 1.194 1.181 1.188 623,919 1.1848 -1.05%
2016-05-13 0 1.910 1.910 1.920 1.880 1.920 1,158,000 2,210,760 1.9091 1.194 1.194 1.200 1.175 1.200 1,852,559 1.1934 -0.52%
2016-05-12 0 1.920 1.920 1.930 1.920 1.960 522,000 1,003,890 1.9232 1.200 1.200 1.206 1.200 1.225 835,091 1.2021 0.00%
2016-05-11 0 1.920 1.910 1.920 1.920 1.980 732,000 1,420,490 1.9406 1.200 1.194 1.200 1.200 1.238 1,171,048 1.2130 -0.00%
2016-05-10 0 2.000 2.000 2.010 1.990 2.010 541,000 1,082,250 2.0005 1.200 1.200 1.206 1.194 1.206 901,549 1.2004 0.00%
2016-05-09 0 2.000 1.990 2.000 1.990 2.010 973,726 1,940,022 1.9924 1.200 1.194 1.200 1.194 1.206 1,622,665 1.1956 0.50%
2016-05-06 0 1.990 1.990 2.000 1.980 2.000 334,000 665,390 1.9922 1.194 1.194 1.200 1.188 1.200 556,594 1.1955 0.51%
2016-05-05 0 1.980 1.980 2.000 1.970 2.000 221,000 438,770 1.9854 1.188 1.188 1.200 1.182 1.200 368,285 1.1914 -0.50%
2016-05-04 0 1.990 1.980 1.990 1.970 1.990 508,000 1,004,830 1.9780 1.194 1.188 1.194 1.182 1.194 846,556 1.1870 0.51%
2016-05-03 0 1.980 1.980 1.990 1.980 2.000 60,484 120,024 1.9844 1.188 1.188 1.194 1.188 1.200 100,794 1.1908 -0.50%
2016-04-29 0 1.990 1.980 1.990 1.970 1.990 133,000 263,680 1.9826 1.194 1.188 1.194 1.182 1.194 221,638 1.1897 1.02%
2016-04-28 0 1.970 1.970 1.990 1.970 1.990 297,000 587,510 1.9781 1.182 1.182 1.194 1.182 1.194 494,936 1.1870 -0.51%
2016-04-27 0 1.980 1.980 1.990 1.970 2.000 1,083,000 2,147,550 1.9830 1.188 1.188 1.194 1.182 1.200 1,804,765 1.1899 0.51%
2016-04-26 0 1.970 1.970 1.980 1.970 2.000 1,118,000 2,218,340 1.9842 1.182 1.182 1.188 1.182 1.200 1,863,091 1.1907 -1.01%
2016-04-25 0 1.990 1.990 2.000 1.980 1.990 964,000 1,917,150 1.9887 1.194 1.194 1.200 1.188 1.194 1,606,458 1.1934 0.00%
2016-04-22 0 1.990 1.990 2.000 1.980 2.000 368,000 733,340 1.9928 1.194 1.194 1.200 1.188 1.200 613,253 1.1958 -0.50%
2016-04-21 0 2.000 1.990 2.000 1.980 2.000 2,116,000 4,214,570 1.9918 1.200 1.194 1.200 1.188 1.200 3,526,208 1.1952 0.50%
2016-04-20 0 1.990 1.980 1.990 1.980 2.010 674,000 1,338,745 1.9863 1.194 1.188 1.194 1.188 1.206 1,123,187 1.1919 -1.00%
2016-04-19 0 2.010 2.000 2.010 1.980 2.010 271,600 542,350 1.9969 1.206 1.200 1.206 1.188 1.206 452,608 1.1983 1.01%
2016-04-18 0 1.990 1.990 2.010 1.990 2.000 92,000 183,630 1.9960 1.194 1.194 1.206 1.194 1.200 153,313 1.1977 -0.50%
2016-04-15 0 2.000 1.990 2.000 1.990 2.000 137,000 273,430 1.9958 1.200 1.194 1.200 1.194 1.200 228,304 1.1977 0.00%
2016-04-14 0 2.000 1.990 2.000 1.980 2.000 296,000 590,210 1.9940 1.200 1.194 1.200 1.188 1.200 493,269 1.1965 0.00%
2016-04-13 0 2.000 1.990 2.000 1.970 2.000 751,200 1,497,092 1.9929 1.200 1.194 1.200 1.182 1.200 1,251,837 1.1959 0.50%
2016-04-12 0 1.990 1.990 2.000 1.990 2.000 328,000 654,420 1.9952 1.194 1.194 1.200 1.194 1.200 546,596 1.1973 -0.50%
2016-04-11 0 2.000 1.990 2.000 1.990 2.010 265,000 529,460 1.9980 1.200 1.194 1.200 1.194 1.206 441,609 1.1989 -0.99%
2016-04-08 0 2.020 1.980 2.020 1.980 2.020 238,726 476,302 1.9952 1.212 1.188 1.212 1.188 1.212 397,825 1.1973 1.00%
2016-04-07 0 2.000 1.980 2.000 1.980 2.000 77,000 153,280 1.9906 1.200 1.188 1.200 1.188 1.200 128,317 1.1945 0.00%
2016-04-06 0 2.000 1.990 2.000 1.980 2.020 450,230 901,474 2.0023 1.200 1.194 1.200 1.188 1.212 750,286 1.2015 -0.50%
2016-04-05 0 2.010 1.980 2.010 1.970 2.020 609,000 1,211,620 1.9895 1.206 1.188 1.206 1.182 1.212 1,014,868 1.1939 1.52%
2016-04-01 0 1.980 1.980 1.990 1.960 1.990 402,000 794,120 1.9754 1.188 1.188 1.194 1.176 1.194 669,913 1.1854 0.00%
2016-03-31 0 1.980 1.980 2.000 1.970 2.010 368,000 730,750 1.9857 1.188 1.188 1.200 1.182 1.206 613,253 1.1916 0.00%
2016-03-30 0 1.980 1.980 1.990 1.970 2.010 373,000 739,660 1.9830 1.188 1.188 1.194 1.182 1.206 621,586 1.1900 0.00%
2016-03-29 0 1.980 1.980 2.000 1.980 1.990 307,000 609,050 1.9839 1.188 1.188 1.200 1.188 1.194 511,600 1.1905 -0.50%
2016-03-24 0 1.990 1.990 2.000 1.980 2.010 287,933 574,018 1.9936 1.194 1.194 1.200 1.188 1.206 479,826 1.1963 0.00%
2016-03-23 0 1.990 1.990 2.000 1.990 2.000 224,000 446,990 1.9955 1.194 1.194 1.200 1.194 1.200 373,285 1.1975 -0.50%
2016-03-22 0 2.000 1.990 2.010 1.990 2.010 429,000 855,350 1.9938 1.200 1.194 1.206 1.194 1.206 714,907 1.1964 0.50%
2016-03-21 0 1.990 1.980 1.990 1.970 2.000 803,000 1,597,000 1.9888 1.194 1.188 1.194 1.182 1.200 1,338,159 1.1934 1.53%
2016-03-18 0 1.960 1.950 1.960 1.920 1.960 178,000 347,390 1.9516 1.176 1.170 1.176 1.152 1.176 296,628 1.1711 0.51%
2016-03-17 0 1.950 1.950 1.960 1.950 1.960 515,000 1,006,550 1.9545 1.170 1.170 1.176 1.170 1.176 858,222 1.1728 0.52%
2016-03-16 0 1.940 1.940 1.950 1.940 1.960 162,000 315,670 1.9486 1.164 1.164 1.170 1.164 1.176 269,965 1.1693 -1.02%
2016-03-15 0 1.960 1.950 1.960 1.900 1.970 136,000 266,020 1.9560 1.176 1.170 1.176 1.140 1.182 226,637 1.1738 -0.51%
2016-03-14 0 1.970 1.970 1.980 1.960 1.990 643,000 1,268,100 1.9722 1.182 1.182 1.188 1.176 1.194 1,071,527 1.1835 0.51%
2016-03-11 0 1.960 1.960 1.970 1.960 1.990 796,574 1,569,292 1.9701 1.176 1.176 1.182 1.176 1.194 1,327,451 1.1822 0.51%
2016-03-10 0 1.950 1.940 1.950 1.920 1.950 301,000 584,400 1.9415 1.170 1.164 1.170 1.152 1.170 501,601 1.1651 2.09%
2016-03-09 0 1.910 1.910 1.940 1.910 1.940 269,000 516,380 1.9196 1.146 1.146 1.164 1.146 1.164 448,275 1.1519 -1.04%
2016-03-08 0 1.930 1.910 1.930 1.860 1.930 739,000 1,406,210 1.9029 1.158 1.146 1.158 1.116 1.158 1,231,506 1.1419 1.58%
2016-03-07 0 1.900 1.890 1.900 1.870 1.910 480,099 908,271 1.8918 1.140 1.134 1.140 1.122 1.146 800,061 1.1353 1.06%
2016-03-04 0 1.880 1.900 1.910 1.860 1.910 658,000 1,242,250 1.8879 1.128 1.140 1.146 1.116 1.146 1,096,524 1.1329 0.00%
2016-03-03 0 1.880 1.880 1.900 1.860 1.900 283,329 533,675 1.8836 1.128 1.128 1.140 1.116 1.140 472,154 1.1303 1.08%
2016-03-02 0 1.860 1.850 1.860 1.830 1.860 225,000 417,180 1.8541 1.116 1.110 1.116 1.098 1.116 374,951 1.1126 2.20%
2016-03-01 0 1.820 1.820 1.840 1.810 1.840 453,000 824,020 1.8190 1.092 1.092 1.104 1.086 1.104 754,902 1.0916 1.11%
2016-02-29 0 1.800 1.790 1.820 1.780 1.850 783,000 1,425,760 1.8209 1.080 1.074 1.092 1.068 1.110 1,304,830 1.0927 -2.17%
2016-02-26 0 1.840 1.840 1.850 1.830 1.860 356,000 654,800 1.8393 1.104 1.104 1.110 1.098 1.116 593,256 1.1037 -0.54%
2016-02-25 0 1.850 1.820 1.850 1.820 1.850 542,000 993,995 1.8339 1.110 1.092 1.110 1.092 1.110 903,216 1.1005 1.65%
2016-02-24 0 1.820 1.810 1.820 1.820 1.850 38,000 69,730 1.8350 1.092 1.086 1.092 1.092 1.110 63,325 1.1011 0.00%
2016-02-23 0 1.820 1.820 1.840 1.800 1.870 547,000 994,950 1.8189 1.092 1.092 1.104 1.080 1.122 911,548 1.0915 -1.09%
2016-02-22 0 1.840 1.840 1.860 1.820 1.890 218,000 404,010 1.8533 1.104 1.104 1.116 1.092 1.134 363,286 1.1121 0.00%
2016-02-19 0 1.840 1.830 1.850 1.800 1.840 293,000 536,510 1.8311 1.104 1.098 1.110 1.080 1.104 488,270 1.0988 1.10%
2016-02-18 0 1.820 1.800 1.820 1.800 1.840 195,000 354,310 1.8170 1.092 1.080 1.092 1.080 1.104 324,958 1.0903 1.68%
2016-02-17 0 1.790 1.790 1.800 1.790 1.810 215,000 386,980 1.7999 1.074 1.074 1.080 1.074 1.086 358,287 1.0801 0.56%
2016-02-16 0 1.780 1.780 1.790 1.760 1.790 480,000 854,430 1.7801 1.068 1.068 1.074 1.056 1.074 799,896 1.0682 0.56%
2016-02-15 0 1.770 1.770 1.780 1.750 1.790 232,000 410,440 1.7691 1.062 1.062 1.068 1.050 1.074 386,616 1.0616 1.14%
2016-02-12 0 1.750 1.750 1.760 1.750 1.760 313,000 550,180 1.7578 1.050 1.050 1.056 1.050 1.056 521,599 1.0548 -0.57%
2016-02-11 0 1.760 1.760 1.770 1.740 1.770 373,000 657,115 1.7617 1.056 1.056 1.062 1.044 1.062 621,586 1.0572 -2.22%
2016-02-05 0 1.800 1.790 1.800 1.780 1.800 100,307 179,772 1.7922 1.080 1.074 1.080 1.068 1.080 167,157 1.0755 1.12%
2016-02-04 0 1.780 1.770 1.790 1.760 1.800 165,000 293,350 1.7779 1.068 1.062 1.074 1.056 1.080 274,964 1.0669 0.56%
2016-02-03 0 1.770 1.770 1.780 1.760 1.780 349,304 618,030 1.7693 1.062 1.062 1.068 1.056 1.068 582,098 1.0617 -0.56%
2016-02-02 0 1.780 1.770 1.790 1.770 1.790 165,000 293,435 1.7784 1.068 1.062 1.074 1.062 1.074 274,964 1.0672 -0.56%
2016-02-01 0 1.790 1.770 1.790 1.760 1.800 523,000 934,440 1.7867 1.074 1.062 1.074 1.056 1.080 871,553 1.0722 -0.56%
2016-01-29 0 1.800 1.800 1.820 1.780 1.800 94,000 168,890 1.7967 1.080 1.080 1.092 1.068 1.080 156,646 1.0782 1.12%
2016-01-28 0 1.780 1.770 1.780 1.750 1.820 340,000 609,690 1.7932 1.068 1.062 1.068 1.050 1.092 566,593 1.0761 -1.11%
2016-01-27 0 1.800 1.770 1.800 1.750 1.800 237,000 416,080 1.7556 1.080 1.062 1.080 1.050 1.080 394,949 1.0535 2.86%
2016-01-26 0 1.750 1.750 1.780 1.740 1.830 311,000 547,350 1.7600 1.050 1.050 1.068 1.044 1.098 518,266 1.0561 -0.57%
2016-01-25 0 1.760 1.760 1.770 1.740 1.810 610,000 1,084,900 1.7785 1.056 1.056 1.062 1.044 1.086 1,016,534 1.0673 1.15%
2016-01-22 0 1.740 1.740 1.760 1.730 1.780 681,000 1,193,980 1.7533 1.044 1.044 1.056 1.038 1.068 1,134,852 1.0521 1.16%
2016-01-21 0 1.720 1.720 1.750 1.720 1.810 692,000 1,232,770 1.7815 1.032 1.032 1.050 1.032 1.086 1,153,183 1.0690 -3.91%
2016-01-20 0 1.790 1.790 1.800 1.790 1.830 664,000 1,198,320 1.8047 1.074 1.074 1.080 1.074 1.098 1,106,523 1.0830 -2.19%
2016-01-19 0 1.830 1.830 1.860 1.780 1.920 1,057,000 1,929,450 1.8254 1.098 1.098 1.116 1.068 1.152 1,761,437 1.0954 0.00%
2016-01-18 0 1.830 1.830 1.850 1.820 1.920 833,000 1,544,420 1.8540 1.098 1.098 1.110 1.092 1.152 1,388,153 1.1126 -1.08%
2016-01-15 0 1.850 1.850 1.860 1.850 1.880 200,000 370,600 1.8530 1.110 1.110 1.116 1.110 1.128 333,290 1.1119 0.00%
2016-01-14 0 1.850 1.850 1.860 1.840 1.890 504,000 935,960 1.8571 1.110 1.110 1.116 1.104 1.134 839,891 1.1144 -0.54%
2016-01-13 0 1.860 1.860 1.880 1.860 1.890 579,000 1,083,340 1.8711 1.116 1.116 1.128 1.116 1.134 964,874 1.1228 -0.53%
2016-01-12 0 1.870 1.870 1.900 1.870 1.910 812,000 1,525,670 1.8789 1.122 1.122 1.140 1.122 1.146 1,353,157 1.1275 -0.53%
2016-01-11 0 1.880 1.880 1.890 1.860 1.900 1,226,000 2,307,840 1.8824 1.128 1.128 1.134 1.116 1.140 2,043,067 1.1296 -1.57%
2016-01-08 0 1.910 1.900 1.910 1.900 1.930 483,756 923,971 1.9100 1.146 1.140 1.146 1.140 1.158 806,155 1.1461 -0.52%
2016-01-07 0 1.920 1.920 1.930 1.900 1.920 958,000 1,830,140 1.9104 1.152 1.152 1.158 1.140 1.152 1,596,459 1.1464 0.00%
2016-01-06 0 1.920 1.920 1.930 1.910 1.940 184,000 354,230 1.9252 1.152 1.152 1.158 1.146 1.164 306,627 1.1552 0.00%
2016-01-05 0 1.920 1.920 1.930 1.910 1.930 399,000 767,870 1.9245 1.152 1.152 1.158 1.146 1.158 664,913 1.1548 0.52%
2016-01-04 0 1.910 1.910 1.930 1.910 1.930 597,000 1,146,270 1.9201 1.146 1.146 1.158 1.146 1.158 994,870 1.1522 -1.55%
2015-12-31 0 1.940 1.940 1.950 1.920 1.950 402,142 779,191 1.9376 1.164 1.164 1.170 1.152 1.170 670,149 1.1627 0.52%
2015-12-30 0 1.930 1.930 1.940 1.910 1.940 562,000 1,084,560 1.9298 1.158 1.158 1.164 1.146 1.164 936,545 1.1580 0.00%
2015-12-29 0 1.930 1.930 1.940 1.920 1.940 185,000 356,960 1.9295 1.158 1.158 1.164 1.152 1.164 308,293 1.1579 0.52%
2015-12-28 0 1.920 1.920 1.930 1.910 1.940 1,129,000 2,166,260 1.9187 1.152 1.152 1.158 1.146 1.164 1,881,422 1.1514 -0.52%
2015-12-24 0 1.930 1.920 1.940 1.930 1.940 82,000 158,680 1.9351 1.158 1.152 1.164 1.158 1.164 136,649 1.1612 -0.52%
2015-12-23 0 1.940 1.940 1.960 1.930 1.960 666,000 1,287,650 1.9334 1.164 1.164 1.176 1.158 1.176 1,109,855 1.1602 1.04%
2015-12-22 0 1.920 1.920 1.940 1.920 1.930 336,000 645,990 1.9226 1.152 1.152 1.164 1.152 1.158 559,927 1.1537 -0.52%
2015-12-21 0 1.930 1.930 1.940 1.920 1.950 253,000 488,580 1.9311 1.158 1.158 1.164 1.152 1.170 421,612 1.1588 -1.03%
2015-12-18 0 1.950 1.930 1.960 1.920 1.960 120,000 233,310 1.9443 1.170 1.158 1.176 1.152 1.176 199,974 1.1667 1.04%
2015-12-17 0 1.930 1.930 1.940 1.930 1.950 325,000 628,620 1.9342 1.158 1.158 1.164 1.158 1.170 541,596 1.1607 -0.52%
2015-12-16 0 1.940 1.940 1.950 1.920 1.960 272,020 528,378 1.9424 1.164 1.164 1.170 1.152 1.176 453,308 1.1656 0.52%
2015-12-15 0 1.930 1.920 1.930 1.920 1.930 282,000 543,990 1.9290 1.158 1.152 1.158 1.152 1.158 469,939 1.1576 0.52%
2015-12-14 0 1.920 1.920 1.930 1.910 1.930 277,400 533,646 1.9237 1.152 1.152 1.158 1.146 1.158 462,273 1.1544 -0.52%
2015-12-11 0 1.930 1.930 1.940 1.930 1.940 246,000 476,270 1.9361 1.158 1.158 1.164 1.158 1.164 409,947 1.1618 0.00%
2015-12-10 0 1.930 1.930 1.940 1.930 1.940 267,000 517,650 1.9388 1.158 1.158 1.164 1.158 1.164 444,942 1.1634 -0.52%
2015-12-09 0 1.940 1.940 1.950 1.940 1.960 117,000 227,710 1.9462 1.164 1.164 1.170 1.164 1.176 194,975 1.1679 0.00%
2015-12-08 0 1.940 1.940 1.950 1.930 1.970 223,000 433,900 1.9457 1.164 1.164 1.170 1.158 1.182 371,618 1.1676 -1.52%
2015-12-07 0 1.970 1.950 1.970 1.930 1.990 655,748 1,287,271 1.9631 1.182 1.170 1.182 1.158 1.194 1,092,771 1.1780 1.55%
2015-12-04 0 1.940 1.920 1.930 1.920 1.940 512,975 992,464 1.9347 1.164 1.152 1.158 1.152 1.164 854,847 1.1610 0.00%
2015-12-03 0 1.940 1.940 1.960 1.930 1.950 799,000 1,552,050 1.9425 1.164 1.164 1.176 1.158 1.170 1,331,493 1.1656 -0.51%
2015-12-02 0 1.950 1.940 1.950 1.920 1.960 756,000 1,467,613 1.9413 1.170 1.164 1.170 1.152 1.176 1,259,836 1.1649 -0.51%
2015-12-01 0 1.960 1.940 1.960 1.940 1.970 374,000 729,793 1.9513 1.176 1.164 1.176 1.164 1.182 623,252 1.1709 0.51%
2015-11-30 0 1.950 1.930 1.950 1.930 1.960 563,000 1,094,990 1.9449 1.170 1.158 1.170 1.158 1.176 938,211 1.1671 0.00%
2015-11-27 0 1.950 1.950 1.960 1.950 1.970 335,000 654,600 1.9540 1.170 1.170 1.176 1.170 1.182 558,261 1.1726 0.00%
2015-11-26 0 1.950 1.950 1.960 1.950 1.960 126,000 245,810 1.9509 1.170 1.170 1.176 1.170 1.176 209,973 1.1707 -0.51%
2015-11-25 0 1.960 1.960 1.970 1.950 1.970 651,000 1,277,828 1.9629 1.176 1.176 1.182 1.170 1.182 1,084,859 1.1779 0.51%
2015-11-24 0 1.950 1.950 1.960 1.950 1.980 911,000 1,790,240 1.9651 1.170 1.170 1.176 1.170 1.188 1,518,136 1.1792 -1.52%
2015-11-23 0 1.980 1.970 1.980 1.970 1.980 350,000 692,740 1.9793 1.188 1.182 1.188 1.182 1.188 583,257 1.1877 0.00%
2015-11-20 0 1.980 1.970 1.980 1.970 1.990 995,200 1,966,388 1.9759 1.188 1.182 1.188 1.182 1.194 1,658,451 1.1857 0.00%
2015-11-19 0 1.980 1.970 1.980 1.970 1.980 46,000 90,860 1.9752 1.188 1.182 1.188 1.182 1.188 76,657 1.1853 0.51%
2015-11-18 0 1.970 1.970 1.980 1.950 1.980 490,000 963,860 1.9671 1.182 1.182 1.188 1.170 1.188 816,560 1.1804 1.03%
2015-11-17 0 1.950 1.950 1.960 1.950 1.980 346,000 679,200 1.9630 1.170 1.170 1.176 1.170 1.188 576,592 1.1780 -0.51%
2015-11-16 0 1.960 1.960 1.970 1.950 1.980 610,000 1,195,090 1.9592 1.176 1.176 1.182 1.170 1.188 1,016,534 1.1757 -0.51%
2015-11-13 0 1.970 1.970 1.980 1.960 1.970 287,792 566,258 1.9676 1.182 1.182 1.188 1.176 1.182 479,591 1.1807 0.51%
2015-11-12 0 1.960 1.960 1.980 1.960 1.980 742,000 1,461,520 1.9697 1.176 1.176 1.188 1.176 1.188 1,236,506 1.1820 -1.01%
2015-11-11 0 1.980 1.980 1.990 1.970 1.990 123,000 242,890 1.9747 1.188 1.188 1.194 1.182 1.194 204,973 1.1850 0.51%
2015-11-10 0 1.970 1.970 1.980 1.960 1.990 721,000 1,428,250 1.9809 1.182 1.182 1.188 1.176 1.194 1,201,510 1.1887 -0.51%
2015-11-09 0 1.980 1.960 1.980 1.970 1.990 560,000 1,106,460 1.9758 1.188 1.176 1.188 1.182 1.194 933,212 1.1856 0.51%
2015-11-06 0 1.970 1.970 1.980 1.960 2.010 438,733 867,371 1.9770 1.182 1.182 1.188 1.176 1.206 731,126 1.1863 0.00%
2015-11-05 0 1.970 1.970 1.990 1.960 1.990 422,000 831,900 1.9713 1.182 1.182 1.194 1.176 1.194 703,242 1.1830 -0.51%
2015-11-04 0 1.980 1.980 2.000 1.980 2.000 309,255 615,474 1.9902 1.188 1.188 1.200 1.188 1.200 515,358 1.1943 -0.50%
2015-11-03 0 1.990 1.970 1.990 1.970 1.990 305,000 604,875 1.9832 1.194 1.182 1.194 1.182 1.194 508,267 1.1901 1.02%
2015-11-02 0 1.970 1.970 1.990 1.970 1.990 974,000 1,923,480 1.9748 1.182 1.182 1.194 1.182 1.194 1,623,122 1.1850 0.00%
2015-10-30 0 1.970 1.970 1.980 1.970 1.990 246,000 485,780 1.9747 1.182 1.182 1.188 1.182 1.194 409,947 1.1850 -0.51%
2015-10-29 0 1.980 1.980 1.990 1.950 1.990 509,792 1,003,426 1.9683 1.188 1.188 1.194 1.170 1.194 849,543 1.1811 0.00%
2015-10-28 0 1.980 1.970 1.980 1.950 1.980 1,028,000 2,026,570 1.9714 1.188 1.182 1.188 1.170 1.188 1,713,110 1.1830 1.54%
2015-10-27 0 1.950 1.950 1.970 1.930 1.990 1,689,366 3,318,146 1.9641 1.170 1.170 1.182 1.158 1.194 2,815,243 1.1786 0.52%
2015-10-26 0 1.940 1.940 1.950 1.880 2.020 2,267,000 4,410,160 1.9454 1.164 1.164 1.170 1.128 1.212 3,777,841 1.1674 -2.51%
2015-10-23 0 1.990 1.980 1.990 1.970 1.990 264,500 523,965 1.9810 1.194 1.188 1.194 1.182 1.194 440,776 1.1887 1.02%
2015-10-22 0 1.970 1.960 1.970 1.960 1.980 746,000 1,469,550 1.9699 1.182 1.176 1.182 1.176 1.188 1,243,171 1.1821 0.00%
2015-10-20 0 1.970 1.960 1.970 1.940 1.980 1,368,000 2,677,820 1.9575 1.182 1.176 1.182 1.164 1.188 2,279,703 1.1746 -0.51%
2015-10-19 0 1.980 1.970 1.980 1.960 1.990 543,000 1,070,610 1.9717 1.188 1.182 1.188 1.176 1.194 904,882 1.1831 0.51%
2015-10-16 0 1.970 1.970 1.980 1.970 1.990 391,000 772,140 1.9748 1.182 1.182 1.188 1.182 1.194 651,582 1.1850 0.51%
2015-10-15 0 1.960 1.960 1.980 1.960 1.990 588,000 1,162,940 1.9778 1.176 1.176 1.188 1.176 1.194 979,872 1.1868 -0.51%
2015-10-14 0 1.970 1.960 1.980 1.960 1.980 288,000 567,620 1.9709 1.182 1.176 1.188 1.176 1.188 479,938 1.1827 0.00%
2015-10-13 0 1.970 1.960 1.970 1.950 1.970 740,000 1,454,540 1.9656 1.182 1.176 1.182 1.170 1.182 1,233,173 1.1795 0.51%
2015-10-12 0 1.960 1.960 1.980 1.950 1.980 601,000 1,180,780 1.9647 1.176 1.176 1.188 1.170 1.188 1,001,536 1.1790 -1.01%
2015-10-09 0 1.980 1.960 1.980 1.950 1.990 1,220,000 2,408,900 1.9745 1.188 1.176 1.188 1.170 1.194 2,033,069 1.1849 1.54%
2015-10-08 0 1.950 1.930 1.960 1.930 1.980 744,745 1,447,677 1.9439 1.170 1.158 1.176 1.158 1.188 1,241,080 1.1665 0.00%
2015-10-07 0 1.950 1.950 1.970 1.920 1.970 955,125 1,861,867 1.9493 1.170 1.170 1.182 1.152 1.182 1,591,668 1.1698 1.56%
2015-10-06 0 1.920 1.920 1.940 1.920 1.940 382,000 735,510 1.9254 1.152 1.152 1.164 1.152 1.164 636,584 1.1554 0.52%
2015-10-05 0 1.910 1.910 1.930 1.910 1.950 538,000 1,037,140 1.9278 1.146 1.146 1.158 1.146 1.170 896,550 1.1568 0.53%
2015-10-02 0 1.900 1.900 1.910 1.890 1.920 644,000 1,223,420 1.8997 1.140 1.140 1.146 1.134 1.152 1,073,194 1.1400 0.00%
2015-09-30 0 1.900 1.900 1.920 1.890 1.910 388,000 737,350 1.9004 1.140 1.140 1.152 1.134 1.146 646,582 1.1404 0.53%
2015-09-29 0 1.890 1.890 1.900 1.890 1.930 1,027,000 1,953,660 1.9023 1.134 1.134 1.140 1.134 1.158 1,711,444 1.1415 -2.07%
2015-09-25 0 1.930 1.930 1.940 1.920 1.940 411,000 791,730 1.9264 1.158 1.158 1.164 1.152 1.164 684,911 1.1560 0.00%
2015-09-24 0 1.930 1.930 1.950 1.930 1.960 546,000 1,056,770 1.9355 1.158 1.158 1.170 1.158 1.176 909,882 1.1614 0.00%
2015-09-23 0 1.930 1.930 1.960 1.930 2.000 1,108,000 2,170,380 1.9588 1.158 1.158 1.176 1.158 1.200 1,846,426 1.1754 -2.03%
2015-09-22 0 1.970 1.960 1.980 1.960 1.990 169,000 333,405 1.9728 1.182 1.176 1.188 1.176 1.194 281,630 1.1838 0.51%
2015-09-21 0 1.960 1.960 1.970 1.940 1.980 322,000 628,990 1.9534 1.176 1.176 1.182 1.164 1.188 536,597 1.1722 -1.51%
2015-09-18 0 1.990 1.960 1.990 1.960 2.000 804,000 1,586,080 1.9727 1.194 1.176 1.194 1.176 1.200 1,339,826 1.1838 1.02%
2015-09-17 0 1.970 1.970 1.990 1.960 1.990 531,000 1,049,360 1.9762 1.182 1.182 1.194 1.176 1.194 884,885 1.1859 -0.51%
2015-09-16 0 1.980 1.960 1.980 1.960 1.980 396,000 779,570 1.9686 1.188 1.176 1.188 1.176 1.188 659,914 1.1813 0.00%
2015-09-15 0 1.980 1.960 1.980 1.960 1.990 276,000 543,760 1.9701 1.188 1.176 1.188 1.176 1.194 459,940 1.1822 0.51%
2015-09-14 0 1.970 1.950 1.980 1.950 1.990 249,600 489,872 1.9626 1.182 1.170 1.188 1.170 1.194 415,946 1.1777 0.00%
2015-09-11 0 1.970 1.960 1.970 1.970 2.000 378,000 747,740 1.9781 1.182 1.176 1.182 1.182 1.200 629,918 1.1870 0.00%
2015-09-10 0 1.970 1.950 1.970 1.940 2.000 1,052,862 2,060,214 1.9568 1.182 1.170 1.182 1.164 1.200 1,754,542 1.1742 0.20%
2015-09-09 0 2.040 2.030 2.040 1.980 2.050 1,038,000 2,102,730 2.0258 1.180 1.174 1.180 1.145 1.186 1,794,883 1.1715 3.03%
2015-09-08 0 1.980 1.980 1.990 1.960 2.000 1,312,726 2,601,792 1.9820 1.145 1.145 1.151 1.133 1.157 2,269,933 1.1462 1.02%
2015-09-07 0 1.960 1.960 1.970 1.950 1.980 1,050,000 2,059,230 1.9612 1.133 1.133 1.139 1.128 1.145 1,815,633 1.1342 0.00%
2015-09-04 0 1.960 1.960 1.980 1.960 1.980 1,377,262 2,710,466 1.9680 1.133 1.133 1.145 1.133 1.145 2,381,527 1.1381 -1.01%
2015-09-02 0 1.980 1.980 2.000 1.970 2.000 1,344,000 2,662,260 1.9808 1.145 1.145 1.157 1.139 1.157 2,324,011 1.1455 -2.46%
2015-09-01 0 2.030 2.010 2.030 2.010 2.050 587,000 1,188,900 2.0254 1.174 1.162 1.174 1.162 1.186 1,015,026 1.1713 -0.49%
2015-08-31 0 2.040 2.020 2.050 1.980 2.050 732,000 1,467,730 2.0051 1.180 1.168 1.186 1.145 1.186 1,265,756 1.1596 2.51%
2015-08-28 0 1.990 1.980 1.990 1.980 2.030 1,438,000 2,873,485 1.9983 1.151 1.145 1.151 1.145 1.174 2,486,553 1.1556 0.00%
2015-08-27 0 1.990 1.990 2.000 1.970 2.010 1,412,000 2,811,070 1.9908 1.151 1.151 1.157 1.139 1.162 2,441,595 1.1513 1.02%
2015-08-26 0 1.970 1.970 1.980 1.940 1.990 1,483,000 2,920,950 1.9696 1.139 1.139 1.145 1.122 1.151 2,564,366 1.1391 -1.01%
2015-08-25 0 1.990 1.980 1.990 1.930 2.000 1,214,000 2,403,480 1.9798 1.151 1.145 1.151 1.116 1.157 2,099,218 1.1449 1.53%
2015-08-24 0 1.960 1.960 1.970 1.950 2.000 3,667,400 7,214,930 1.9673 1.133 1.133 1.139 1.128 1.157 6,341,575 1.1377 -3.92%
2015-08-21 0 2.040 2.040 2.050 2.000 2.080 1,536,000 3,120,380 2.0315 1.180 1.180 1.186 1.157 1.203 2,656,012 1.1748 -2.39%
2015-08-20 0 2.090 2.090 2.100 2.080 2.160 1,383,000 2,916,123 2.1085 1.209 1.209 1.214 1.203 1.249 2,391,449 1.2194 -1.88%
2015-08-19 0 2.130 2.130 2.140 2.100 2.170 441,000 943,660 2.1398 1.232 1.232 1.238 1.214 1.255 762,566 1.2375 -1.84%
2015-08-18 0 2.170 2.160 2.170 2.160 2.190 935,000 2,032,570 2.1739 1.255 1.249 1.255 1.249 1.267 1,616,778 1.2572 0.46%
2015-08-17 0 2.160 2.150 2.180 2.150 2.170 381,000 822,480 2.1587 1.249 1.243 1.261 1.243 1.255 658,816 1.2484 0.00%
2015-08-14 0 2.160 2.160 2.180 2.140 2.180 97,000 210,870 2.1739 1.249 1.249 1.261 1.238 1.261 167,730 1.2572 0.47%
2015-08-13 0 2.150 2.140 2.160 2.140 2.190 1,478,000 3,195,995 2.1624 1.243 1.238 1.249 1.238 1.267 2,555,720 1.2505 0.00%
2015-08-12 0 2.150 2.150 2.160 2.150 2.180 1,399,000 3,023,790 2.1614 1.243 1.243 1.249 1.243 1.261 2,419,115 1.2500 -0.92%
2015-08-11 0 2.170 2.170 2.180 2.170 2.190 1,426,000 3,107,140 2.1789 1.255 1.255 1.261 1.255 1.267 2,465,803 1.2601 -0.46%
2015-08-10 0 2.180 2.180 2.190 2.160 2.210 1,059,000 2,325,890 2.1963 1.261 1.261 1.267 1.249 1.278 1,831,196 1.2701 -0.91%
2015-08-07 0 2.200 2.190 2.200 2.180 2.200 533,660 1,169,442 2.1914 1.272 1.267 1.272 1.261 1.272 922,791 1.2673 0.00%
2015-08-06 0 2.200 2.190 2.200 2.190 2.200 358,000 785,570 2.1943 1.272 1.267 1.272 1.267 1.272 619,045 1.2690 0.46%
2015-08-05 0 2.190 2.190 2.200 2.180 2.200 155,130 339,886 2.1910 1.267 1.267 1.272 1.261 1.272 268,247 1.2671 0.00%
2015-08-04 0 2.190 2.180 2.190 2.180 2.210 880,000 1,928,910 2.1919 1.267 1.261 1.267 1.261 1.278 1,521,674 1.2676 0.00%
2015-08-03 0 2.190 2.190 2.200 2.180 2.220 386,000 845,960 2.1916 1.267 1.267 1.272 1.261 1.284 667,461 1.2674 0.46%
2015-07-31 0 2.180 2.180 2.200 2.180 2.220 496,000 1,086,305 2.1901 1.261 1.261 1.272 1.261 1.284 857,671 1.2666 0.00%
2015-07-30 0 2.180 2.180 2.200 2.180 2.210 395,000 867,410 2.1960 1.261 1.261 1.272 1.261 1.278 683,024 1.2700 0.00%
2015-07-29 0 2.180 2.180 2.190 2.170 2.230 1,015,314 2,217,518 2.1841 1.261 1.261 1.267 1.255 1.290 1,755,655 1.2631 0.00%
2015-07-28 0 2.180 2.180 2.190 2.170 2.200 318,000 697,430 2.1932 1.261 1.261 1.267 1.255 1.272 549,878 1.2683 0.00%
2015-07-27 0 2.180 2.180 2.190 2.170 2.220 1,181,000 2,583,170 2.1873 1.261 1.261 1.267 1.255 1.284 2,042,155 1.2649 -2.24%
2015-07-24 0 2.230 2.220 2.230 2.220 2.240 227,000 505,180 2.2255 1.290 1.284 1.290 1.284 1.295 392,523 1.2870 0.45%
2015-07-23 0 2.220 2.200 2.220 2.220 2.230 161,000 357,540 2.2207 1.284 1.272 1.284 1.284 1.290 278,397 1.2843 -0.45%
2015-07-22 0 2.230 2.210 2.230 2.210 2.250 258,000 576,080 2.2329 1.290 1.278 1.290 1.278 1.301 446,127 1.2913 -0.45%
2015-07-21 0 2.240 2.220 2.240 2.200 2.240 204,200 454,934 2.2279 1.295 1.284 1.295 1.272 1.295 353,097 1.2884 0.45%
2015-07-20 0 2.230 2.210 2.240 2.200 2.240 188,000 415,720 2.2113 1.290 1.278 1.295 1.272 1.295 325,085 1.2788 0.45%
2015-07-17 0 2.220 2.210 2.220 2.190 2.240 407,000 902,310 2.2170 1.284 1.278 1.284 1.267 1.295 703,774 1.2821 0.45%
2015-07-16 0 2.210 2.190 2.210 2.180 2.210 287,000 628,130 2.1886 1.278 1.267 1.278 1.261 1.278 496,273 1.2657 0.91%
2015-07-15 0 2.190 2.170 2.190 2.170 2.230 485,000 1,061,470 2.1886 1.267 1.255 1.267 1.255 1.290 838,650 1.2657 -1.35%
2015-07-14 0 2.220 2.200 2.220 2.170 2.220 657,000 1,454,480 2.2138 1.284 1.272 1.284 1.255 1.284 1,136,068 1.2803 0.91%
2015-07-13 0 2.200 2.190 2.200 2.150 2.200 971,000 2,116,930 2.1802 1.272 1.267 1.272 1.243 1.272 1,679,029 1.2608 1.38%
2015-07-10 0 2.170 2.170 2.180 2.110 2.180 653,000 1,409,870 2.1591 1.255 1.255 1.261 1.220 1.261 1,129,151 1.2486 2.84%
2015-07-09 0 2.110 2.110 2.120 2.040 2.120 1,518,000 3,171,640 2.0894 1.220 1.220 1.226 1.180 1.226 2,624,887 1.2083 3.43%
2015-07-08 0 2.040 2.030 2.060 2.020 2.130 5,695,162 11,723,285 2.0585 1.180 1.174 1.191 1.168 1.232 9,847,930 1.1904 -5.12%
2015-07-07 0 2.150 2.140 2.150 2.130 2.200 1,325,000 2,861,125 2.1593 1.243 1.238 1.243 1.232 1.272 2,291,156 1.2488 0.00%
2015-07-06 0 2.150 2.150 2.170 2.120 2.250 3,737,146 8,101,161 2.1677 1.243 1.243 1.255 1.226 1.301 6,462,178 1.2536 -3.59%
2015-07-03 0 2.230 2.230 2.260 2.220 2.280 1,512,000 3,396,100 2.2461 1.290 1.290 1.307 1.284 1.319 2,614,512 1.2989 -1.33%
2015-07-02 0 2.260 2.260 2.270 2.240 2.270 560,000 1,266,555 2.2617 1.307 1.307 1.313 1.295 1.313 968,338 1.3080 0.44%
2015-06-30 0 2.250 2.240 2.260 2.210 2.260 1,085,000 2,432,805 2.2422 1.301 1.295 1.307 1.278 1.307 1,876,155 1.2967 0.90%
2015-06-29 0 2.230 2.220 2.240 2.210 2.270 1,282,600 2,859,149 2.2292 1.290 1.284 1.295 1.278 1.313 2,217,839 1.2892 -0.45%
2015-06-26 0 2.240 2.240 2.260 2.230 2.270 1,019,000 2,295,750 2.2529 1.295 1.295 1.307 1.290 1.313 1,762,029 1.3029 -0.88%
2015-06-25 0 2.260 2.260 2.270 2.250 2.270 422,000 952,370 2.2568 1.307 1.307 1.313 1.301 1.313 729,712 1.3051 -0.44%
2015-06-24 0 2.270 2.260 2.270 2.250 2.280 967,400 2,196,104 2.2701 1.313 1.307 1.313 1.301 1.319 1,672,804 1.3128 0.00%
2015-06-23 0 2.270 2.250 2.270 2.210 2.270 706,000 1,598,420 2.2641 1.313 1.301 1.313 1.278 1.313 1,220,797 1.3093 0.00%
2015-06-22 0 2.270 2.250 2.270 2.240 2.280 878,000 1,982,950 2.2585 1.313 1.301 1.313 1.295 1.319 1,518,215 1.3061 0.89%
2015-06-19 0 2.250 2.230 2.250 2.230 2.260 603,000 1,352,210 2.2425 1.301 1.290 1.301 1.290 1.307 1,042,692 1.2968 0.90%
2015-06-18 0 2.230 2.230 2.250 2.230 2.280 651,000 1,460,300 2.2432 1.290 1.290 1.301 1.290 1.319 1,125,693 1.2972 -0.89%
2015-06-17 0 2.250 2.230 2.250 2.210 2.260 542,000 1,214,240 2.2403 1.301 1.290 1.301 1.278 1.307 937,213 1.2956 0.90%
2015-06-16 0 2.230 2.230 2.240 2.220 2.270 812,000 1,817,765 2.2386 1.290 1.290 1.295 1.284 1.313 1,404,090 1.2946 0.00%
2015-06-15 0 2.230 2.230 2.250 2.230 2.280 590,000 1,331,510 2.2568 1.290 1.290 1.301 1.290 1.319 1,020,213 1.3051 -1.33%
2015-06-12 0 2.260 2.230 2.260 2.200 2.270 743,855 1,667,955 2.2423 1.307 1.290 1.307 1.272 1.313 1,286,255 1.2968 0.89%
2015-06-11 0 2.240 2.230 2.260 2.220 2.270 1,559,000 3,485,565 2.2358 1.295 1.290 1.307 1.284 1.313 2,695,783 1.2930 0.90%
2015-06-10 0 2.220 2.210 2.220 2.210 2.270 1,579,000 3,536,975 2.2400 1.284 1.278 1.284 1.278 1.313 2,730,367 1.2954 -1.77%
2015-06-09 0 2.260 2.250 2.260 2.240 2.270 972,000 2,189,450 2.2525 1.307 1.301 1.307 1.295 1.313 1,680,758 1.3027 0.00%
2015-06-08 0 2.260 2.250 2.260 2.250 2.280 720,000 1,628,820 2.2623 1.307 1.301 1.307 1.301 1.319 1,245,006 1.3083 0.44%
2015-06-05 0 2.250 2.250 2.260 2.250 2.280 815,000 1,843,850 2.2624 1.301 1.301 1.307 1.301 1.319 1,409,277 1.3084 -0.88%
2015-06-04 0 2.270 2.270 2.280 2.250 2.290 688,090 1,566,058 2.2759 1.313 1.313 1.319 1.301 1.324 1,189,828 1.3162 0.00%
2015-06-03 0 2.270 2.270 2.280 2.270 2.290 771,500 1,760,820 2.2823 1.313 1.313 1.319 1.313 1.324 1,334,058 1.3199 0.00%
2015-06-02 0 2.270 2.270 2.280 2.250 2.290 1,067,000 2,423,720 2.2715 1.313 1.313 1.319 1.301 1.324 1,845,029 1.3136 -0.87%
2015-06-01 0 2.290 2.260 2.290 2.260 2.290 1,476,000 3,358,780 2.2756 1.324 1.307 1.324 1.307 1.324 2,552,262 1.3160 0.88%
2015-05-29 0 2.270 2.250 2.270 2.250 2.290 1,849,000 4,202,380 2.2728 1.313 1.301 1.313 1.301 1.324 3,197,244 1.3144 0.00%
2015-05-28 0 2.270 2.260 2.270 2.260 2.290 1,863,000 4,240,300 2.2761 1.313 1.307 1.313 1.307 1.324 3,221,452 1.3163 0.00%
2015-05-27 0 2.270 2.240 2.270 2.240 2.280 2,318,000 5,244,650 2.2626 1.313 1.295 1.313 1.295 1.319 4,008,227 1.3085 0.00%
2015-05-26 0 2.270 2.270 2.280 2.260 2.290 1,898,000 4,333,610 2.2833 1.313 1.313 1.319 1.307 1.324 3,281,974 1.3204 0.89%
2015-05-22 0 2.250 2.240 2.250 2.240 2.270 1,573,000 3,541,295 2.2513 1.301 1.295 1.301 1.295 1.313 2,719,992 1.3020 0.45%
2015-05-21 0 2.240 2.240 2.250 2.230 2.260 866,000 1,946,300 2.2475 1.295 1.295 1.301 1.290 1.307 1,497,465 1.2997 -0.44%
2015-05-20 0 2.250 2.250 2.260 2.230 2.260 1,346,000 3,031,300 2.2521 1.301 1.301 1.307 1.290 1.307 2,327,469 1.3024 -0.44%
2015-05-19 0 2.260 2.230 2.260 2.230 2.260 1,001,000 2,247,850 2.2456 1.307 1.290 1.307 1.290 1.307 1,730,904 1.2987 0.44%
2015-05-18 0 2.250 2.230 2.250 2.220 2.250 1,371,000 3,065,330 2.2358 1.301 1.290 1.301 1.284 1.301 2,370,698 1.2930 0.45%
2015-05-15 0 2.240 2.230 2.250 2.220 2.260 1,024,730 2,294,888 2.2395 1.295 1.290 1.301 1.284 1.307 1,771,937 1.2951 0.45%
2015-05-14 0 2.230 2.220 2.230 2.220 2.260 1,807,000 4,042,175 2.2370 1.290 1.284 1.290 1.284 1.307 3,124,619 1.2937 0.00%
2015-05-13 0 2.230 2.220 2.230 2.210 2.240 758,000 1,684,680 2.2225 1.290 1.284 1.290 1.278 1.295 1,310,714 1.2853 -0.45%
2015-05-12 0 2.240 2.230 2.240 2.180 2.250 2,372,000 5,276,765 2.2246 1.295 1.290 1.295 1.261 1.301 4,101,602 1.2865 0.36%
2015-05-11 0 2.320 2.310 2.320 2.300 2.340 2,268,000 5,277,420 2.3269 1.291 1.285 1.291 1.280 1.302 4,076,390 1.2946 0.00%
2015-05-08 0 2.320 2.310 2.320 2.300 2.340 1,400,000 3,249,600 2.3211 1.291 1.285 1.291 1.280 1.302 2,516,290 1.2914 0.00%
2015-05-07 0 2.320 2.300 2.330 2.300 2.340 2,620,000 6,078,990 2.3202 1.291 1.280 1.296 1.280 1.302 4,709,057 1.2909 0.00%
2015-05-06 0 2.320 2.320 2.340 2.320 2.350 614,058 1,433,146 2.3339 1.291 1.291 1.302 1.291 1.307 1,103,677 1.2985 -0.43%
2015-05-05 0 2.330 2.320 2.330 2.300 2.370 2,351,000 5,511,740 2.3444 1.296 1.291 1.296 1.280 1.319 4,225,570 1.3044 -0.43%
2015-05-04 0 2.340 2.320 2.340 2.290 2.340 2,202,740 5,110,505 2.3201 1.302 1.291 1.302 1.274 1.302 3,959,095 1.2908 1.30%
2015-04-30 0 2.310 2.290 2.310 2.290 2.310 1,640,000 3,769,500 2.2985 1.285 1.274 1.285 1.274 1.285 2,947,654 1.2788 0.87%
2015-04-29 0 2.290 2.290 2.310 2.290 2.310 1,470,500 3,375,670 2.2956 1.274 1.274 1.285 1.274 1.285 2,643,003 1.2772 -0.87%
2015-04-28 0 2.310 2.300 2.310 2.300 2.310 1,506,000 3,473,720 2.3066 1.285 1.280 1.285 1.280 1.285 2,706,809 1.2833 0.00%
2015-04-27 0 2.310 2.300 2.310 2.280 2.310 2,154,000 4,952,880 2.2994 1.285 1.280 1.285 1.269 1.285 3,871,492 1.2793 1.32%
2015-04-24 0 2.280 2.270 2.280 2.260 2.280 2,423,000 5,495,650 2.2681 1.269 1.263 1.269 1.257 1.269 4,354,979 1.2619 0.44%
2015-04-23 0 2.270 2.260 2.270 2.250 2.280 2,902,000 6,573,350 2.2651 1.263 1.257 1.263 1.252 1.269 5,215,910 1.2602 -0.44%
2015-04-22 0 2.280 2.260 2.280 2.230 2.280 2,508,186 5,688,651 2.2680 1.269 1.257 1.269 1.241 1.269 4,508,088 1.2619 1.33%
2015-04-21 0 2.250 2.240 2.260 2.230 2.270 1,799,400 4,061,340 2.2571 1.252 1.246 1.257 1.241 1.263 3,234,152 1.2558 0.00%
2015-04-20 0 2.250 2.250 2.260 2.250 2.270 1,859,500 4,202,095 2.2598 1.252 1.252 1.257 1.252 1.263 3,342,172 1.2573 -0.88%
2015-04-17 0 2.270 2.260 2.270 2.250 2.270 2,670,200 6,025,032 2.2564 1.263 1.257 1.263 1.252 1.263 4,799,284 1.2554 0.89%
2015-04-16 0 2.250 2.240 2.260 2.240 2.260 1,570,000 3,539,820 2.2547 1.252 1.246 1.257 1.246 1.257 2,821,840 1.2544 -0.44%
2015-04-15 0 2.260 2.250 2.260 2.250 2.270 2,315,000 5,225,060 2.2570 1.257 1.252 1.257 1.252 1.263 4,160,865 1.2558 0.00%
2015-04-14 0 2.260 2.250 2.260 2.230 2.260 2,532,300 5,700,556 2.2511 1.257 1.252 1.257 1.241 1.257 4,551,429 1.2525 1.35%
2015-04-13 0 2.230 2.220 2.230 2.210 2.240 4,132,000 9,182,590 2.2223 1.241 1.235 1.241 1.230 1.246 7,426,650 1.2364 0.00%
2015-04-10 0 2.230 2.210 2.230 2.210 2.240 2,616,300 5,831,754 2.2290 1.241 1.230 1.241 1.230 1.246 4,702,407 1.2402 0.00%
2015-04-09 0 2.230 2.220 2.230 2.190 2.240 2,663,480 5,918,506 2.2221 1.241 1.235 1.241 1.218 1.246 4,787,206 1.2363 1.83%
2015-04-08 0 2.190 2.190 2.200 2.150 2.240 5,099,130 11,204,246 2.1973 1.218 1.218 1.224 1.196 1.246 9,164,921 1.2225 -2.67%
2015-04-02 0 2.250 2.230 2.250 2.230 2.250 3,066,000 6,876,880 2.2429 1.252 1.241 1.252 1.241 1.252 5,510,675 1.2479 0.45%
2015-04-01 0 2.240 2.220 2.240 2.210 2.240 2,673,000 5,960,380 2.2298 1.246 1.235 1.246 1.230 1.246 4,804,317 1.2406 0.90%
2015-03-31 0 2.220 2.210 2.230 2.190 2.250 2,478,022 5,525,533 2.2298 1.235 1.230 1.241 1.218 1.252 4,453,873 1.2406 -1.33%
2015-03-30 0 2.250 2.240 2.250 2.230 2.250 1,648,000 3,692,140 2.2404 1.252 1.246 1.252 1.241 1.252 2,962,033 1.2465 0.90%
2015-03-27 0 2.230 2.220 2.230 2.220 2.240 1,451,800 3,234,284 2.2278 1.241 1.235 1.241 1.235 1.246 2,609,393 1.2395 0.00%
2015-03-26 0 2.230 2.210 2.230 2.210 2.230 1,983,000 4,406,825 2.2223 1.241 1.230 1.241 1.230 1.241 3,564,145 1.2364 0.00%
2015-03-25 0 2.230 2.210 2.220 2.200 2.230 1,996,000 4,424,900 2.2169 1.241 1.230 1.235 1.224 1.241 3,587,511 1.2334 1.83%
2015-03-24 0 2.190 2.180 2.190 2.180 2.210 660,000 1,444,910 2.1893 1.218 1.213 1.218 1.213 1.230 1,186,251 1.2180 -0.90%
2015-03-23 0 2.210 2.180 2.210 2.180 2.230 1,219,500 2,693,910 2.2090 1.230 1.213 1.230 1.213 1.241 2,191,868 1.2290 0.45%
2015-03-20 0 2.200 2.200 2.230 2.190 2.220 865,000 1,908,150 2.2060 1.224 1.224 1.241 1.218 1.235 1,554,708 1.2273 -0.45%
2015-03-19 0 2.210 2.200 2.220 2.180 2.220 1,641,000 3,607,360 2.1983 1.230 1.224 1.235 1.213 1.235 2,949,451 1.2231 0.91%
2015-03-18 0 2.190 2.170 2.190 2.160 2.190 918,000 2,001,465 2.1802 1.218 1.207 1.218 1.202 1.218 1,649,967 1.2130 0.92%
2015-03-17 0 2.170 2.170 2.180 2.140 2.180 1,234,500 2,667,915 2.1611 1.207 1.207 1.213 1.191 1.213 2,218,829 1.2024 0.93%
2015-03-16 0 2.150 2.140 2.150 2.120 2.150 683,000 1,461,100 2.1392 1.196 1.191 1.196 1.180 1.196 1,227,590 1.1902 0.47%
2015-03-13 0 2.140 2.130 2.140 2.120 2.140 780,000 1,659,560 2.1276 1.191 1.185 1.191 1.180 1.191 1,401,933 1.1838 0.47%
2015-03-12 0 2.130 2.100 2.130 2.100 2.130 1,975,000 4,162,180 2.1074 1.185 1.168 1.185 1.168 1.185 3,549,766 1.1725 0.47%
2015-03-11 0 2.120 2.110 2.120 2.120 2.140 1,379,000 2,930,280 2.1249 1.180 1.174 1.180 1.180 1.191 2,478,546 1.1823 -0.47%
2015-03-10 0 2.130 2.130 2.140 2.130 2.170 1,915,000 4,097,950 2.1399 1.185 1.185 1.191 1.185 1.207 3,441,925 1.1906 -1.84%
2015-03-09 0 2.170 2.170 2.180 2.170 2.200 1,007,000 2,199,880 2.1846 1.207 1.207 1.213 1.207 1.224 1,809,931 1.2154 -0.91%
2015-03-06 0 2.190 2.190 2.200 2.190 2.210 707,000 1,553,430 2.1972 1.218 1.218 1.224 1.218 1.230 1,270,726 1.2225 -0.90%
2015-03-05 0 2.210 2.190 2.210 2.190 2.210 553,000 1,218,450 2.2033 1.230 1.218 1.230 1.218 1.230 993,935 1.2259 0.45%
2015-03-04 0 2.200 2.200 2.210 2.200 2.220 742,000 1,639,240 2.2092 1.224 1.224 1.230 1.224 1.235 1,333,634 1.2292 -0.90%
2015-03-03 0 2.220 2.210 2.220 2.220 2.230 412,000 915,840 2.2229 1.235 1.230 1.235 1.235 1.241 740,508 1.2368 -0.45%
2015-03-02 0 2.230 2.220 2.230 2.210 2.240 847,000 1,879,710 2.2193 1.241 1.235 1.241 1.230 1.246 1,522,355 1.2347 0.45%
2015-02-27 0 2.220 2.220 2.230 2.210 2.240 1,175,000 2,612,420 2.2233 1.235 1.235 1.241 1.230 1.246 2,111,886 1.2370 0.91%
2015-02-26 0 2.200 2.200 2.210 2.200 2.220 493,600 1,091,936 2.2122 1.224 1.224 1.230 1.224 1.235 887,172 1.2308 -0.45%
2015-02-25 0 2.210 2.200 2.220 2.200 2.230 609,000 1,345,690 2.2097 1.230 1.224 1.235 1.224 1.241 1,094,586 1.2294 -0.90%
2015-02-24 0 2.230 2.220 2.230 2.220 2.240 327,000 727,240 2.2240 1.241 1.235 1.241 1.235 1.246 587,733 1.2374 -0.45%
2015-02-23 0 2.240 2.230 2.240 2.220 2.240 826,000 1,845,010 2.2337 1.246 1.241 1.246 1.235 1.246 1,484,611 1.2428 0.90%
2015-02-18 0 2.220 2.210 2.220 2.210 2.220 376,000 833,100 2.2157 1.235 1.230 1.235 1.230 1.235 675,804 1.2328 0.00%
2015-02-17 0 2.220 2.210 2.220 2.190 2.220 1,016,000 2,240,520 2.2052 1.235 1.230 1.235 1.218 1.235 1,826,108 1.2269 0.91%
2015-02-16 0 2.200 2.190 2.200 2.180 2.210 1,042,000 2,290,210 2.1979 1.224 1.218 1.224 1.213 1.230 1,872,839 1.2229 0.46%
2015-02-13 0 2.190 2.180 2.190 2.180 2.190 447,500 976,660 2.1825 1.218 1.213 1.218 1.213 1.218 804,314 1.2143 0.46%
2015-02-12 0 2.180 2.170 2.180 2.170 2.190 448,000 978,220 2.1835 1.213 1.207 1.213 1.207 1.218 805,213 1.2149 0.00%
2015-02-11 0 2.180 2.170 2.180 2.170 2.190 680,000 1,484,030 2.1824 1.213 1.207 1.213 1.207 1.218 1,222,198 1.2142 -0.46%
2015-02-10 0 2.190 2.180 2.190 2.170 2.190 1,080,000 2,359,060 2.1843 1.218 1.213 1.218 1.207 1.218 1,941,138 1.2153 0.46%
2015-02-09 0 2.180 2.180 2.190 2.170 2.190 647,000 1,410,820 2.1806 1.213 1.213 1.218 1.207 1.218 1,162,885 1.2132 -0.91%
2015-02-06 0 2.200 2.180 2.200 2.180 2.200 819,000 1,792,670 2.1889 1.224 1.213 1.224 1.213 1.224 1,472,030 1.2178 0.00%
2015-02-05 0 2.200 2.190 2.200 2.180 2.200 795,200 1,743,918 2.1931 1.224 1.218 1.224 1.213 1.224 1,429,253 1.2202 0.00%
2015-02-04 0 2.200 2.190 2.200 2.190 2.200 980,135 2,150,975 2.1946 1.224 1.218 1.224 1.218 1.224 1,761,646 1.2210 0.46%
2015-02-03 0 2.190 2.190 2.200 2.180 2.210 1,879,000 4,123,180 2.1943 1.218 1.218 1.224 1.213 1.230 3,377,221 1.2209 -0.45%
2015-02-02 0 2.200 2.190 2.200 2.180 2.200 1,167,000 2,565,090 2.1980 1.224 1.218 1.224 1.213 1.224 2,097,507 1.2229 0.46%
2015-01-30 0 2.190 2.190 2.200 2.180 2.210 1,144,000 2,514,590 2.1981 1.218 1.218 1.224 1.213 1.230 2,056,168 1.2229 1.39%
2015-01-29 0 2.160 2.160 2.180 2.160 2.200 1,315,000 2,869,560 2.1822 1.202 1.202 1.213 1.202 1.224 2,363,515 1.2141 -1.37%
2015-01-28 0 2.190 2.200 2.210 2.180 2.210 1,447,000 3,180,020 2.1977 1.218 1.224 1.230 1.213 1.230 2,600,765 1.2227 0.46%
2015-01-27 0 2.180 2.180 2.190 2.170 2.190 613,000 1,336,830 2.1808 1.213 1.213 1.218 1.207 1.218 1,101,776 1.2133 0.00%
2015-01-26 0 2.180 2.170 2.180 2.150 2.190 1,491,000 3,230,810 2.1669 1.213 1.207 1.213 1.196 1.218 2,679,849 1.2056 1.40%
2015-01-23 0 2.150 2.150 2.160 2.140 2.150 1,042,000 2,238,430 2.1482 1.196 1.196 1.202 1.191 1.196 1,872,839 1.1952 0.47%
2015-01-22 0 2.140 2.130 2.140 2.130 2.140 459,000 979,780 2.1346 1.191 1.185 1.191 1.185 1.191 824,984 1.1876 0.47%
2015-01-21 0 2.130 2.120 2.140 2.120 2.140 1,025,000 2,184,720 2.1314 1.185 1.180 1.191 1.180 1.191 1,842,284 1.1859 -0.47%
2015-01-20 0 2.140 2.130 2.140 2.110 2.140 588,000 1,254,200 2.1330 1.191 1.185 1.191 1.174 1.191 1,056,842 1.1867 1.42%
2015-01-19 0 2.110 2.110 2.120 2.110 2.150 983,000 2,096,840 2.1331 1.174 1.174 1.180 1.174 1.196 1,766,795 1.1868 -0.47%
2015-01-16 0 2.120 2.120 2.130 2.100 2.150 1,257,000 2,664,560 2.1198 1.180 1.180 1.185 1.168 1.196 2,259,269 1.1794 1.44%
2015-01-15 0 2.090 2.080 2.090 2.070 2.090 405,000 844,150 2.0843 1.163 1.157 1.163 1.152 1.163 727,927 1.1597 0.97%
2015-01-14 0 2.070 2.070 2.080 2.070 2.090 713,000 1,477,380 2.0721 1.152 1.152 1.157 1.152 1.163 1,281,511 1.1528 -0.48%
2015-01-13 0 2.080 2.070 2.080 2.060 2.090 1,248,000 2,590,250 2.0755 1.157 1.152 1.157 1.146 1.163 2,243,093 1.1548 0.00%
2015-01-12 0 2.080 2.070 2.090 2.070 2.090 241,000 501,800 2.0822 1.157 1.152 1.163 1.152 1.163 433,161 1.1585 0.00%
2015-01-09 0 2.080 2.070 2.080 2.070 2.090 769,000 1,599,540 2.0800 1.157 1.152 1.157 1.152 1.163 1,382,162 1.1573 0.97%
2015-01-08 0 2.060 2.060 2.070 2.060 2.070 581,000 1,200,330 2.0660 1.146 1.146 1.152 1.146 1.152 1,044,260 1.1495 0.00%
2015-01-07 0 2.060 2.060 2.070 2.050 2.060 350,000 720,880 2.0597 1.146 1.146 1.152 1.141 1.146 629,073 1.1459 0.00%
2015-01-06 0 2.060 2.050 2.060 2.050 2.070 1,058,201 2,180,246 2.0603 1.146 1.141 1.146 1.141 1.152 1,901,958 1.1463 0.00%
2015-01-05 0 2.060 2.060 2.070 2.050 2.070 751,000 1,547,440 2.0605 1.146 1.146 1.152 1.141 1.152 1,349,810 1.1464 0.00%
2015-01-02 0 2.060 2.060 2.070 2.050 2.070 1,725,280 3,553,132 2.0595 1.146 1.146 1.152 1.141 1.152 3,100,932 1.1458 0.49%
2014-12-31 0 2.050 2.050 2.060 2.050 2.060 97,000 199,040 2.0520 1.141 1.141 1.146 1.141 1.146 174,343 1.1417 0.00%
2014-12-30 0 2.050 2.050 2.060 2.040 2.060 358,000 733,700 2.0494 1.141 1.141 1.146 1.135 1.146 643,451 1.1403 0.49%
2014-12-29 0 2.040 2.040 2.050 2.040 2.060 401,461 821,139 2.0454 1.135 1.135 1.141 1.135 1.146 721,566 1.1380 -0.97%
2014-12-24 0 2.060 2.050 2.060 2.040 2.060 177,000 362,790 2.0497 1.146 1.141 1.146 1.135 1.146 318,131 1.1404 0.00%
2014-12-23 0 2.060 2.040 2.060 2.040 2.060 389,000 796,890 2.0486 1.146 1.135 1.146 1.135 1.146 699,169 1.1398 0.49%
2014-12-22 0 2.050 2.030 2.060 2.030 2.060 913,000 1,868,750 2.0468 1.141 1.129 1.146 1.129 1.146 1,640,981 1.1388 0.00%
2014-12-19 0 2.050 2.040 2.050 2.030 2.050 337,000 687,780 2.0409 1.141 1.135 1.141 1.129 1.141 605,707 1.1355 0.49%
2014-12-18 0 2.040 2.020 2.040 2.020 2.040 603,000 1,222,300 2.0270 1.135 1.124 1.135 1.124 1.135 1,083,802 1.1278 0.99%
2014-12-17 0 2.020 2.020 2.040 2.020 2.040 837,000 1,700,610 2.0318 1.124 1.124 1.135 1.124 1.135 1,504,382 1.1304 -1.46%
2014-12-16 0 2.050 2.040 2.050 2.030 2.050 454,000 925,250 2.0380 1.141 1.135 1.141 1.129 1.141 815,997 1.1339 0.49%
2014-12-15 0 2.040 2.040 2.050 2.040 2.060 924,000 1,892,520 2.0482 1.135 1.135 1.141 1.135 1.146 1,660,751 1.1396 -0.97%
2014-12-12 0 2.060 2.050 2.060 2.040 2.060 439,436 899,216 2.0463 1.146 1.141 1.146 1.135 1.146 789,820 1.1385 0.49%
2014-12-11 0 2.050 2.040 2.060 2.040 2.060 530,000 1,086,510 2.0500 1.141 1.135 1.146 1.135 1.146 952,596 1.1406 0.49%
2014-12-10 0 2.040 2.040 2.050 2.020 2.060 607,000 1,240,580 2.0438 1.135 1.135 1.141 1.124 1.146 1,090,991 1.1371 0.49%
2014-12-09 0 2.030 2.040 2.050 2.020 2.040 655,000 1,329,010 2.0290 1.129 1.135 1.141 1.124 1.135 1,177,264 1.1289 0.00%
2014-12-08 0 2.030 2.030 2.040 2.000 2.040 1,991,000 4,034,090 2.0262 1.129 1.129 1.135 1.113 1.135 3,578,524 1.1273 -0.49%
2014-12-05 0 2.040 2.030 2.050 2.030 2.050 667,000 1,357,600 2.0354 1.135 1.129 1.141 1.129 1.141 1,198,832 1.1324 0.00%
2014-12-04 0 2.040 2.040 2.050 2.040 2.050 526,000 1,074,720 2.0432 1.135 1.135 1.141 1.135 1.141 945,406 1.1368 0.00%
2014-12-03 0 2.040 2.040 2.050 2.020 2.050 325,213 662,416 2.0369 1.135 1.135 1.141 1.124 1.141 584,522 1.1333 0.49%
2014-12-02 0 2.030 2.020 2.040 2.020 2.050 1,560,000 3,182,010 2.0398 1.129 1.124 1.135 1.124 1.141 2,803,866 1.1349 0.00%
2014-12-01 0 2.030 2.030 2.040 2.030 2.060 1,355,000 2,772,550 2.0462 1.129 1.129 1.135 1.129 1.146 2,435,409 1.1384 -0.98%
2014-11-28 0 2.050 2.050 2.060 2.050 2.070 424,000 871,020 2.0543 1.141 1.141 1.146 1.141 1.152 762,076 1.1430 -0.49%
2014-11-27 0 2.060 2.040 2.060 2.040 2.060 302,000 619,380 2.0509 1.146 1.135 1.146 1.135 1.146 542,800 1.1411 0.49%
2014-11-26 0 2.050 2.050 2.060 2.050 2.060 456,484 938,638 2.0562 1.141 1.141 1.146 1.141 1.146 820,462 1.1440 0.00%
2014-11-25 0 2.050 2.050 2.060 2.050 2.070 331,000 680,080 2.0546 1.141 1.141 1.146 1.141 1.152 594,923 1.1431 -0.49%
2014-11-24 0 2.060 2.050 2.070 2.040 2.060 1,358,000 2,794,740 2.0580 1.146 1.141 1.152 1.135 1.146 2,440,801 1.1450 0.98%
2014-11-21 0 2.040 2.030 2.040 2.030 2.060 850,000 1,735,770 2.0421 1.135 1.129 1.135 1.129 1.146 1,527,748 1.1362 0.00%
2014-11-20 0 2.040 2.040 2.050 2.040 2.050 306,000 626,760 2.0482 1.135 1.135 1.141 1.135 1.141 549,989 1.1396 -0.97%
2014-11-19 0 2.060 2.050 2.060 2.040 2.060 211,000 432,110 2.0479 1.146 1.141 1.146 1.135 1.146 379,241 1.1394 0.49%
2014-11-18 0 2.050 2.030 2.050 2.030 2.080 768,000 1,577,400 2.0539 1.141 1.129 1.141 1.129 1.157 1,380,365 1.1427 0.00%
2014-11-17 0 2.050 2.050 2.060 2.030 2.060 2,423,000 4,970,430 2.0514 1.141 1.141 1.146 1.129 1.146 4,354,979 1.1413 0.99%
2014-11-14 0 2.030 2.030 2.040 2.030 2.040 711,000 1,446,400 2.0343 1.129 1.129 1.135 1.129 1.135 1,277,916 1.1318 0.00%
2014-11-13 0 2.030 2.020 2.030 2.010 2.030 818,000 1,657,230 2.0260 1.129 1.124 1.129 1.118 1.129 1,470,232 1.1272 0.50%
2014-11-12 0 2.020 2.020 2.030 2.010 2.030 515,000 1,041,890 2.0231 1.124 1.124 1.129 1.118 1.129 925,635 1.1256 0.00%
2014-11-11 0 2.020 2.010 2.030 2.000 2.030 1,672,000 3,367,050 2.0138 1.124 1.118 1.129 1.113 1.129 3,005,169 1.1204 1.00%
2014-11-10 0 2.000 1.990 2.000 1.980 2.000 925,000 1,844,980 1.9946 1.113 1.107 1.113 1.102 1.113 1,662,549 1.1097 1.01%
2014-11-07 0 1.980 1.980 1.990 1.960 1.970 151,000 296,060 1.9607 1.102 1.102 1.107 1.090 1.096 271,400 1.0909 1.02%
2014-11-06 0 1.960 1.960 1.990 1.960 1.990 967,000 1,912,660 1.9779 1.090 1.090 1.107 1.090 1.107 1,738,037 1.1005 -1.51%
2014-11-05 0 1.990 1.990 2.000 1.980 2.000 888,243 1,769,556 1.9922 1.107 1.107 1.113 1.102 1.113 1,596,484 1.1084 0.00%
2014-11-04 0 1.990 1.990 2.000 1.980 1.990 488,000 971,050 1.9899 1.107 1.107 1.113 1.102 1.107 877,107 1.1071 0.51%
2014-11-03 0 1.980 1.990 2.000 1.980 2.000 953,000 1,898,070 1.9917 1.102 1.107 1.113 1.102 1.113 1,712,875 1.1081 -1.00%
2014-10-31 0 2.000 1.970 2.000 1.960 2.000 981,000 1,941,440 1.9790 1.113 1.096 1.113 1.090 1.113 1,763,200 1.1011 2.56%
2014-10-30 0 1.950 1.950 1.970 1.940 1.970 1,224,000 2,391,710 1.9540 1.085 1.085 1.096 1.079 1.096 2,199,956 1.0872 0.00%
2014-10-29 0 1.950 1.950 1.960 1.930 1.950 3,305,000 6,390,810 1.9337 1.085 1.085 1.090 1.074 1.085 5,940,242 1.0759 1.56%
2014-10-28 0 1.920 1.920 1.930 1.920 1.950 3,672,000 7,094,140 1.9320 1.068 1.068 1.074 1.068 1.085 6,599,869 1.0749 -0.52%
2014-10-27 0 1.930 1.930 1.950 1.930 1.960 1,717,000 3,337,040 1.9435 1.074 1.074 1.085 1.074 1.090 3,086,050 1.0813 -1.53%
2014-10-24 0 1.960 1.940 1.960 1.950 1.960 2,190,500 4,275,560 1.9519 1.090 1.079 1.090 1.085 1.090 3,937,095 1.0860 0.00%
2014-10-23 0 1.960 1.940 1.960 1.940 1.960 2,221,000 4,336,040 1.9523 1.090 1.079 1.090 1.079 1.090 3,991,914 1.0862 0.51%
2014-10-22 0 1.950 1.950 1.960 1.950 1.970 4,293,000 8,391,110 1.9546 1.085 1.085 1.090 1.085 1.096 7,716,024 1.0875 0.00%
2014-10-21 0 1.950 1.940 1.950 1.940 1.960 2,020,000 3,942,390 1.9517 1.085 1.079 1.085 1.079 1.090 3,630,647 1.0859 0.00%
2014-10-20 0 1.950 1.930 1.950 1.940 1.980 5,562,000 10,909,280 1.9614 1.085 1.074 1.085 1.079 1.102 9,996,861 1.0913 -0.51%
2014-10-17 0 1.960 1.960 1.970 1.960 2.000 4,126,800 8,159,576 1.9772 1.090 1.090 1.096 1.090 1.113 7,417,304 1.1001 -0.51%
2014-10-16 0 1.970 1.960 1.980 1.970 2.020 4,479,000 8,864,680 1.9792 1.096 1.090 1.102 1.096 1.124 8,050,331 1.1012 -1.01%
2014-10-15 0 1.990 1.980 1.990 1.980 2.000 3,959,000 7,860,410 1.9855 1.107 1.102 1.107 1.102 1.113 7,115,709 1.1047 0.51%
2014-10-14 0 1.980 1.970 1.980 1.980 2.010 7,019,600 13,958,282 1.9885 1.102 1.096 1.102 1.102 1.118 12,616,678 1.1063 -0.50%
2014-10-13 0 1.990 1.990 2.000 1.990 2.030 5,558,000 11,113,000 1.9995 1.107 1.107 1.113 1.107 1.129 9,989,671 1.1124 -1.97%
2014-10-10 0 2.030 2.030 2.040 2.020 2.070 1,762,000 3,596,380 2.0411 1.129 1.129 1.135 1.124 1.152 3,166,931 1.1356 -1.93%
2014-10-09 0 2.070 2.050 2.070 2.050 2.070 1,729,000 3,564,930 2.0618 1.152 1.141 1.152 1.141 1.152 3,107,618 1.1472 0.98%
2014-10-08 0 2.050 2.050 2.060 2.000 2.090 2,436,000 5,003,200 2.0539 1.141 1.141 1.146 1.113 1.163 4,378,345 1.1427 -1.44%
2014-10-07 0 2.080 2.070 2.080 2.060 2.090 699,000 1,451,990 2.0772 1.157 1.152 1.157 1.146 1.163 1,256,348 1.1557 1.46%
2014-10-06 0 2.050 2.050 2.060 2.020 2.060 1,205,000 2,461,940 2.0431 1.141 1.141 1.146 1.124 1.146 2,165,807 1.1367 1.49%
2014-10-03 0 2.020 2.020 2.050 1.960 2.070 4,792,500 9,534,635 1.9895 1.124 1.124 1.141 1.090 1.152 8,613,800 1.1069 -0.98%
2014-09-30 0 2.040 2.040 2.070 2.040 2.080 2,156,000 4,436,090 2.0576 1.135 1.135 1.152 1.135 1.157 3,875,087 1.1448 -2.39%
2014-09-29 0 2.090 2.080 2.100 2.040 2.110 2,476,000 5,151,140 2.0804 1.163 1.157 1.168 1.135 1.174 4,450,239 1.1575 -1.42%
2014-09-26 0 2.120 2.090 2.120 2.090 2.130 918,000 1,934,520 2.1073 1.180 1.163 1.180 1.163 1.185 1,649,967 1.1725 0.00%
2014-09-25 0 2.120 2.100 2.120 2.100 2.140 1,082,000 2,287,650 2.1143 1.180 1.168 1.180 1.168 1.191 1,944,733 1.1763 -0.47%
2014-09-24 0 2.130 2.120 2.130 2.110 2.130 615,000 1,306,830 2.1249 1.185 1.180 1.185 1.174 1.185 1,105,370 1.1823 -0.47%
2014-09-23 0 2.140 2.130 2.140 2.120 2.140 1,021,000 2,174,640 2.1299 1.191 1.185 1.191 1.180 1.191 1,835,094 1.1850 0.00%
2014-09-22 0 2.140 2.130 2.140 2.120 2.140 322,390 689,443 2.1385 1.191 1.185 1.191 1.180 1.191 579,448 1.1898 0.00%
2014-09-19 0 2.140 2.130 2.140 2.120 2.150 1,123,000 2,400,860 2.1379 1.191 1.185 1.191 1.180 1.196 2,018,424 1.1895 1.42%
2014-09-18 0 2.110 2.110 2.120 2.100 2.150 739,000 1,566,140 2.1193 1.174 1.174 1.180 1.168 1.196 1,328,242 1.1791 0.48%
2014-09-17 0 2.100 2.100 2.110 2.100 2.130 1,150,000 2,431,160 2.1141 1.168 1.168 1.174 1.168 1.185 2,066,953 1.1762 -0.47%
2014-09-16 0 2.110 2.110 2.120 2.110 2.150 1,063,000 2,267,200 2.1328 1.174 1.174 1.180 1.174 1.196 1,910,583 1.1867 -1.86%
2014-09-15 0 2.150 2.140 2.150 2.140 2.160 910,000 1,954,990 2.1483 1.196 1.191 1.196 1.191 1.202 1,635,589 1.1953 -0.92%
2014-09-12 0 2.170 2.160 2.170 2.150 2.180 736,000 1,594,310 2.1662 1.207 1.202 1.207 1.196 1.213 1,322,850 1.2052 -0.46%
2014-09-11 0 2.180 2.170 2.180 2.150 2.190 705,000 1,528,010 2.1674 1.213 1.207 1.213 1.196 1.218 1,267,132 1.2059 0.65%
2014-09-10 0 2.240 2.230 2.240 2.230 2.260 1,581,000 3,548,700 2.2446 1.205 1.200 1.205 1.200 1.216 2,938,692 1.2076 -0.44%
2014-09-08 0 2.250 2.240 2.250 2.240 2.270 842,000 1,894,320 2.2498 1.210 1.205 1.210 1.205 1.221 1,565,072 1.2104 -0.44%
2014-09-05 0 2.260 2.250 2.260 2.250 2.270 849,000 1,916,340 2.2572 1.216 1.210 1.216 1.210 1.221 1,578,083 1.2143 -0.44%
2014-09-04 0 2.270 2.250 2.270 2.240 2.270 1,277,000 2,884,660 2.2589 1.221 1.210 1.221 1.205 1.221 2,373,631 1.2153 0.89%
2014-09-03 0 2.250 2.250 2.260 2.230 2.260 1,048,105 2,352,176 2.2442 1.210 1.210 1.216 1.200 1.216 1,948,171 1.2074 0.90%
2014-09-02 0 2.230 2.230 2.240 2.220 2.240 721,000 1,607,730 2.2299 1.200 1.200 1.205 1.194 1.205 1,340,163 1.1997 -0.45%
2014-09-01 0 2.240 2.230 2.240 2.210 2.240 718,000 1,596,790 2.2239 1.205 1.200 1.205 1.189 1.205 1,334,586 1.1965 1.36%
2014-08-29 0 2.210 2.210 2.230 2.210 2.250 1,384,000 3,087,270 2.2307 1.189 1.189 1.200 1.189 1.210 2,572,517 1.2001 -0.90%
2014-08-28 0 2.230 2.220 2.240 2.210 2.250 2,170,500 4,854,495 2.2366 1.200 1.194 1.205 1.189 1.210 4,034,428 1.2033 -0.89%
2014-08-27 0 2.250 2.230 2.250 2.230 2.260 1,502,000 3,370,400 2.2439 1.210 1.200 1.210 1.200 1.216 2,791,850 1.2072 0.45%
2014-08-26 0 2.240 2.230 2.240 2.220 2.240 1,210,000 2,698,390 2.2301 1.205 1.200 1.205 1.194 1.205 2,249,094 1.1998 0.45%
2014-08-25 0 2.230 2.220 2.230 2.200 2.230 1,613,000 3,571,990 2.2145 1.200 1.194 1.200 1.184 1.200 2,998,172 1.1914 1.36%
2014-08-22 0 2.200 2.200 2.210 2.170 2.210 1,397,000 3,063,970 2.1932 1.184 1.184 1.189 1.167 1.189 2,596,681 1.1800 0.92%
2014-08-21 0 2.180 2.180 2.190 2.160 2.190 992,000 2,158,260 2.1757 1.173 1.173 1.178 1.162 1.178 1,843,885 1.1705 0.00%
2014-08-20 0 2.180 2.170 2.180 2.160 2.180 836,300 1,812,892 2.1678 1.173 1.167 1.173 1.162 1.173 1,554,477 1.1662 0.93%
2014-08-19 0 2.160 2.150 2.170 2.140 2.170 4,432,000 9,543,900 2.1534 1.162 1.157 1.167 1.151 1.167 8,238,004 1.1585 0.00%
2014-08-18 0 2.160 2.140 2.160 2.140 2.160 1,469,000 3,157,790 2.1496 1.162 1.151 1.162 1.151 1.162 2,730,512 1.1565 0.47%
2014-08-15 0 2.150 2.140 2.150 2.130 2.160 3,730,000 8,005,200 2.1462 1.157 1.151 1.157 1.146 1.162 6,933,157 1.1546 0.94%
2014-08-14 0 2.130 2.130 2.150 2.130 2.160 5,355,400 11,458,234 2.1396 1.146 1.146 1.157 1.146 1.162 9,954,378 1.1511 -0.93%
2014-08-13 0 2.150 2.150 2.160 2.130 2.160 1,214,500 2,602,410 2.1428 1.157 1.157 1.162 1.146 1.162 2,257,458 1.1528 0.94%
2014-08-12 0 2.130 2.120 2.130 2.120 2.140 2,744,000 5,845,010 2.1301 1.146 1.141 1.146 1.141 1.151 5,100,425 1.1460 0.47%
2014-08-11 0 2.120 2.110 2.120 2.110 2.140 3,903,500 8,277,870 2.1206 1.141 1.135 1.141 1.135 1.151 7,255,651 1.1409 0.00%
2014-08-08 0 2.120 2.120 2.130 2.120 2.140 1,716,000 3,659,590 2.1326 1.141 1.141 1.146 1.141 1.151 3,189,624 1.1473 0.00%
2014-08-07 0 2.120 2.120 2.130 2.110 2.130 4,422,003 9,403,176 2.1265 1.141 1.141 1.146 1.135 1.146 8,219,422 1.1440 0.47%
2014-08-06 0 2.110 2.110 2.130 2.110 2.120 2,026,000 4,292,850 2.1189 1.135 1.135 1.146 1.135 1.141 3,765,838 1.1399 -0.47%
2014-08-05 0 2.120 2.120 2.140 2.120 2.140 961,167 2,042,625 2.1252 1.141 1.141 1.151 1.141 1.151 1,786,574 1.1433 0.00%
2014-08-04 0 2.120 2.120 2.140 2.120 2.140 569,000 1,211,030 2.1283 1.141 1.141 1.151 1.141 1.151 1,057,632 1.1450 0.00%
2014-08-01 0 2.120 2.120 2.130 2.120 2.130 722,000 1,531,700 2.1215 1.141 1.141 1.146 1.141 1.146 1,342,021 1.1413 -0.47%
2014-07-31 0 2.130 2.130 2.140 2.130 2.140 506,000 1,079,270 2.1329 1.146 1.146 1.151 1.146 1.151 940,530 1.1475 -0.47%
2014-07-30 0 2.140 2.130 2.150 2.120 2.150 1,115,000 2,379,740 2.1343 1.151 1.146 1.157 1.141 1.157 2,072,512 1.1482 0.00%
2014-07-29 0 2.140 2.130 2.140 2.120 2.150 1,170,000 2,495,000 2.1325 1.151 1.146 1.151 1.141 1.157 2,174,744 1.1473 0.94%
2014-07-28 0 2.120 2.120 2.130 2.120 2.140 222,000 473,190 2.1315 1.141 1.141 1.146 1.141 1.151 412,644 1.1467 -0.47%
2014-07-25 0 2.130 2.120 2.130 2.120 2.150 1,448,300 3,075,737 2.1237 1.146 1.141 1.146 1.141 1.157 2,692,035 1.1425 -0.47%
2014-07-24 0 2.140 2.140 2.150 2.120 2.150 1,178,000 2,523,460 2.1422 1.151 1.151 1.157 1.141 1.157 2,189,614 1.1525 0.94%
2014-07-23 0 2.120 2.120 2.130 2.110 2.130 990,000 2,099,910 2.1211 1.141 1.141 1.146 1.135 1.146 1,840,168 1.1412 0.00%
2014-07-22 0 2.120 2.120 2.130 2.110 2.130 726,500 1,539,910 2.1196 1.141 1.141 1.146 1.135 1.146 1,350,386 1.1403 0.00%
2014-07-21 0 2.120 2.110 2.120 2.080 2.120 370,000 781,780 2.1129 1.141 1.135 1.141 1.119 1.141 687,739 1.1367 1.44%
2014-07-18 0 2.090 2.090 2.100 2.080 2.120 2,336,000 4,897,970 2.0967 1.124 1.124 1.130 1.119 1.141 4,342,052 1.1280 -1.42%
2014-07-17 0 2.120 2.110 2.120 2.100 2.120 885,000 1,861,710 2.1036 1.141 1.135 1.141 1.130 1.141 1,644,998 1.1317 0.95%
2014-07-16 0 2.100 2.090 2.100 2.080 2.100 1,163,000 2,429,930 2.0894 1.130 1.124 1.130 1.119 1.130 2,161,732 1.1241 0.96%
2014-07-15 0 2.080 2.080 2.090 2.080 2.100 947,200 1,984,088 2.0947 1.119 1.119 1.124 1.119 1.130 1,760,613 1.1269 -0.48%
2014-07-14 0 2.090 2.090 2.100 2.090 2.100 815,000 1,703,360 2.0900 1.124 1.124 1.130 1.124 1.130 1,514,886 1.1244 0.00%
2014-07-11 0 2.090 2.090 2.100 2.080 2.100 416,000 870,430 2.0924 1.124 1.124 1.130 1.119 1.130 773,242 1.1257 -0.48%
2014-07-10 0 2.100 2.080 2.100 2.080 2.100 662,000 1,380,400 2.0852 1.130 1.119 1.130 1.119 1.130 1,230,496 1.1218 0.96%
2014-07-09 0 2.080 2.080 2.100 2.070 2.100 1,979,000 4,133,290 2.0886 1.119 1.119 1.130 1.114 1.130 3,678,477 1.1236 -0.95%
2014-07-08 0 2.100 2.090 2.100 2.090 2.100 469,998 984,425 2.0945 1.130 1.124 1.130 1.124 1.130 873,611 1.1268 0.48%
2014-07-07 0 2.090 2.090 2.100 2.090 2.100 377,000 787,990 2.0902 1.124 1.124 1.130 1.124 1.130 700,751 1.1245 -0.48%
2014-07-04 0 2.100 2.090 2.100 2.090 2.100 609,184 1,279,176 2.0998 1.130 1.124 1.130 1.124 1.130 1,132,324 1.1297 0.48%
2014-07-03 0 2.090 2.090 2.100 2.090 2.100 167,000 349,290 2.0916 1.124 1.124 1.130 1.124 1.130 310,412 1.1252 -0.48%
2014-07-02 0 2.100 2.090 2.100 2.070 2.100 947,000 1,973,170 2.0836 1.130 1.124 1.130 1.114 1.130 1,760,241 1.1210 0.48%
2014-06-30 0 2.090 2.080 2.090 2.070 2.090 494,000 1,027,690 2.0803 1.124 1.119 1.124 1.114 1.124 918,225 1.1192 0.48%
2014-06-27 0 2.080 2.080 2.090 2.080 2.090 259,000 539,360 2.0825 1.119 1.119 1.124 1.119 1.124 481,418 1.1204 0.00%
2014-06-26 0 2.080 2.080 2.090 2.070 2.080 338,000 702,060 2.0771 1.119 1.119 1.124 1.114 1.119 628,259 1.1175 0.48%
2014-06-25 0 2.070 2.070 2.080 2.060 2.080 572,000 1,186,360 2.0741 1.114 1.114 1.119 1.108 1.119 1,063,208 1.1158 -0.48%
2014-06-24 0 2.080 2.070 2.080 2.060 2.090 637,000 1,318,260 2.0695 1.119 1.114 1.119 1.108 1.124 1,184,027 1.1134 0.48%
2014-06-23 0 2.070 2.070 2.080 2.070 2.090 370,000 769,350 2.0793 1.114 1.114 1.119 1.114 1.124 687,739 1.1187 -0.96%
2014-06-20 0 2.090 2.080 2.090 2.080 2.090 294,000 612,440 2.0831 1.124 1.119 1.124 1.119 1.124 546,474 1.1207 0.48%
2014-06-19 0 2.080 2.080 2.090 2.080 2.080 255,000 531,920 2.0860 1.119 1.119 1.124 1.119 1.119 473,983 1.1222 0.00%
2014-06-18 0 2.080 2.080 2.090 2.080 2.100 773,000 1,615,870 2.0904 1.119 1.119 1.124 1.119 1.130 1,436,818 1.1246 -0.95%
2014-06-17 0 2.100 2.090 2.100 2.070 2.100 2,018,000 4,215,000 2.0887 1.130 1.124 1.130 1.114 1.130 3,750,968 1.1237 1.45%
2014-06-16 0 2.070 2.070 2.080 2.060 2.070 420,000 867,890 2.0664 1.114 1.114 1.119 1.108 1.114 780,677 1.1117 0.49%
2014-06-13 0 2.060 2.060 2.080 2.060 2.080 130,000 269,240 2.0711 1.108 1.108 1.119 1.108 1.119 241,638 1.1142 -0.48%
2014-06-12 0 2.070 2.060 2.070 2.070 2.080 976,000 2,021,930 2.0716 1.114 1.108 1.114 1.114 1.119 1,814,145 1.1145 -0.48%
2014-06-11 0 2.080 2.080 2.090 2.070 2.100 1,101,000 2,295,390 2.0848 1.119 1.119 1.124 1.114 1.130 2,046,490 1.1216 0.00%
2014-06-10 0 2.080 2.080 2.090 2.070 2.100 557,400 1,163,047 2.0866 1.119 1.119 1.124 1.114 1.130 1,036,070 1.1226 0.00%
2014-06-09 0 2.080 2.080 2.100 2.080 2.100 420,000 877,330 2.0889 1.119 1.119 1.130 1.119 1.130 780,677 1.1238 0.00%
2014-06-06 0 2.080 2.080 2.090 2.080 2.150 383,000 803,870 2.0989 1.119 1.119 1.124 1.119 1.157 711,903 1.1292 0.48%
2014-06-05 0 2.070 2.070 2.080 2.070 2.080 534,195 1,106,745 2.0718 1.114 1.114 1.119 1.114 1.119 992,938 1.1146 -0.48%
2014-06-04 0 2.080 2.080 2.090 2.070 2.090 1,485,000 3,094,590 2.0839 1.119 1.119 1.124 1.114 1.124 2,760,252 1.1211 0.00%
2014-06-03 0 2.080 2.070 2.080 2.070 2.090 1,311,000 2,727,350 2.0804 1.119 1.114 1.119 1.114 1.124 2,436,828 1.1192 0.00%
2014-05-30 0 2.080 2.070 2.080 2.060 2.080 344,000 713,640 2.0745 1.119 1.114 1.119 1.108 1.119 639,412 1.1161 0.48%
2014-05-29 0 2.070 2.070 2.080 2.070 2.080 571,000 1,184,610 2.0746 1.114 1.114 1.119 1.114 1.119 1,061,349 1.1161 -0.48%
2014-05-28 0 2.080 2.070 2.080 2.070 2.080 219,000 453,740 2.0719 1.119 1.114 1.119 1.114 1.119 407,067 1.1147 0.48%
2014-05-27 0 2.070 2.060 2.070 2.060 2.080 419,000 866,700 2.0685 1.114 1.108 1.114 1.108 1.119 778,818 1.1128 0.00%
2014-05-26 0 2.070 2.060 2.070 2.060 2.090 298,000 618,330 2.0749 1.114 1.108 1.114 1.108 1.124 553,909 1.1163 -0.48%
2014-05-23 0 2.080 2.080 2.090 2.060 2.080 1,183,000 2,456,530 2.0765 1.119 1.119 1.124 1.108 1.119 2,198,908 1.1172 1.46%
2014-05-22 0 2.050 2.050 2.060 2.030 2.060 830,000 1,699,290 2.0473 1.103 1.103 1.108 1.092 1.108 1,542,767 1.1015 0.00%
2014-05-21 0 2.050 2.050 2.060 2.050 2.060 456,000 937,610 2.0562 1.103 1.103 1.108 1.103 1.108 847,592 1.1062 -0.49%
2014-05-20 0 2.060 2.050 2.060 2.050 2.060 550,000 1,130,010 2.0546 1.108 1.103 1.108 1.103 1.108 1,022,315 1.1053 0.00%
2014-05-19 0 2.060 2.050 2.060 2.050 2.060 205,000 421,440 2.0558 1.108 1.103 1.108 1.103 1.108 381,045 1.1060 0.00%
2014-05-16 0 2.060 2.050 2.060 2.050 2.060 209,000 429,990 2.0574 1.108 1.103 1.108 1.103 1.108 388,480 1.1069 -0.48%
2014-05-15 0 2.070 2.060 2.070 2.060 2.070 487,000 1,003,460 2.0605 1.114 1.108 1.114 1.108 1.114 905,214 1.1085 0.49%
2014-05-14 0 2.060 2.050 2.060 2.050 2.080 604,000 1,246,820 2.0643 1.108 1.103 1.108 1.103 1.119 1,122,688 1.1106 -0.96%
2014-05-13 0 2.080 2.060 2.080 2.060 2.090 427,000 885,890 2.0747 1.119 1.108 1.119 1.108 1.124 793,689 1.1162 0.63%
2014-05-12 0 2.150 2.160 2.170 2.140 2.160 1,358,000 2,916,980 2.1480 1.112 1.117 1.122 1.107 1.117 2,625,548 1.1110 0.47%
2014-05-09 0 2.140 2.140 2.160 2.140 2.160 1,296,000 2,785,160 2.1490 1.107 1.107 1.117 1.107 1.117 2,505,678 1.1115 0.00%
2014-05-08 0 2.140 2.140 2.160 2.140 2.180 1,338,000 2,891,710 2.1612 1.107 1.107 1.117 1.107 1.128 2,586,880 1.1178 -0.93%
2014-05-07 0 2.160 2.160 2.170 2.160 2.180 872,145 1,891,524 2.1688 1.117 1.117 1.122 1.117 1.128 1,686,199 1.1218 -0.46%
2014-05-05 0 2.170 2.180 2.190 2.150 2.180 1,244,000 2,696,370 2.1675 1.122 1.128 1.133 1.112 1.128 2,405,141 1.1211 0.93%
2014-05-02 0 2.150 2.150 2.170 2.140 2.170 244,000 526,410 2.1574 1.112 1.112 1.122 1.107 1.122 471,748 1.1159 -0.46%
2014-04-30 0 2.160 2.140 2.160 2.150 2.160 542,000 1,165,340 2.1501 1.117 1.107 1.117 1.112 1.117 1,047,899 1.1121 0.00%
2014-04-29 0 2.160 2.150 2.160 2.140 2.170 505,000 1,089,600 2.1576 1.117 1.112 1.117 1.107 1.122 976,364 1.1160 -0.46%
2014-04-28 0 2.170 2.160 2.170 2.150 2.170 830,000 1,793,610 2.1610 1.122 1.117 1.122 1.112 1.122 1,604,716 1.1177 0.93%
2014-04-25 0 2.150 2.150 2.160 2.150 2.200 669,000 1,443,980 2.1584 1.112 1.112 1.117 1.112 1.138 1,293,440 1.1164 -1.38%
2014-04-24 0 2.180 2.170 2.180 2.130 2.180 768,000 1,659,910 2.1613 1.128 1.122 1.128 1.102 1.128 1,484,846 1.1179 1.40%
2014-04-23 0 2.150 2.130 2.150 2.130 2.150 1,227,000 2,622,020 2.1369 1.112 1.102 1.112 1.102 1.112 2,372,274 1.1053 0.00%
2014-04-22 0 2.150 2.150 2.160 2.120 2.150 1,464,000 3,128,230 2.1368 1.112 1.112 1.117 1.097 1.112 2,830,488 1.1052 1.42%
2014-04-17 0 2.120 2.120 2.130 2.120 2.130 719,000 1,531,010 2.1294 1.097 1.097 1.102 1.097 1.102 1,390,110 1.1014 0.00%
2014-04-16 0 2.120 2.120 2.130 2.120 2.130 626,000 1,329,810 2.1243 1.097 1.097 1.102 1.097 1.102 1,210,304 1.0987 -0.47%
2014-04-15 0 2.130 2.130 2.140 2.130 2.140 512,000 1,092,470 2.1337 1.102 1.102 1.107 1.102 1.107 989,897 1.1036 0.00%
2014-04-14 0 2.130 2.130 2.140 2.130 2.140 386,000 823,380 2.1331 1.102 1.102 1.107 1.102 1.107 746,290 1.1033 -0.47%
2014-04-11 0 2.140 2.130 2.140 2.130 2.140 1,163,000 2,487,470 2.1388 1.107 1.102 1.107 1.102 1.107 2,248,536 1.1063 0.47%
2014-04-10 0 2.130 2.130 2.140 2.120 2.140 449,000 957,100 2.1316 1.102 1.102 1.107 1.097 1.107 868,094 1.1025 0.47%
2014-04-09 0 2.120 2.120 2.140 2.120 2.150 840,500 1,790,400 2.1302 1.097 1.097 1.107 1.097 1.112 1,625,017 1.1018 -0.93%
2014-04-08 0 2.140 2.140 2.150 2.120 2.150 823,000 1,753,760 2.1309 1.107 1.107 1.112 1.097 1.112 1,591,183 1.1022 0.47%
2014-04-07 0 2.130 2.130 2.140 2.110 2.140 646,000 1,373,060 2.1255 1.102 1.102 1.107 1.091 1.107 1,248,972 1.0994 0.00%
2014-04-04 0 2.130 2.120 2.130 2.110 2.130 667,000 1,415,210 2.1218 1.102 1.097 1.102 1.091 1.102 1,289,573 1.0974 0.00%
2014-04-03 0 2.130 2.110 2.130 2.120 2.140 1,323,161 2,809,254 2.1231 1.102 1.091 1.102 1.097 1.107 2,558,191 1.0981 0.47%
2014-04-02 0 2.120 2.120 2.130 2.120 2.140 957,000 2,039,480 2.1311 1.097 1.097 1.102 1.097 1.107 1,850,257 1.1023 -0.47%
2014-04-01 0 2.130 2.130 2.140 2.110 2.190 1,832,000 3,897,290 2.1273 1.102 1.102 1.107 1.091 1.133 3,541,977 1.1003 -1.84%
2014-03-31 0 2.170 2.200 2.400 2.080 2.320 1,013,000 2,141,360 2.1139 1.122 1.138 1.241 1.076 1.200 1,958,527 1.0934 3.83%
2014-03-28 0 2.090 2.080 2.090 2.070 2.090 607,000 1,261,910 2.0789 1.081 1.076 1.081 1.071 1.081 1,173,570 1.0753 0.97%
2014-03-27 0 2.070 2.070 2.090 2.060 2.090 510,200 1,058,402 2.0745 1.071 1.071 1.081 1.065 1.081 986,417 1.0730 0.00%
2014-03-26 0 2.070 2.070 2.080 2.060 2.090 555,729 1,152,379 2.0736 1.071 1.071 1.076 1.065 1.081 1,074,443 1.0725 0.00%
2014-03-25 0 2.070 2.070 2.090 2.050 2.080 582,000 1,205,340 2.0710 1.071 1.071 1.081 1.060 1.076 1,125,235 1.0712 0.00%
2014-03-24 0 2.070 2.070 2.090 2.070 2.100 330,000 686,380 2.0799 1.071 1.071 1.081 1.071 1.086 638,020 1.0758 -0.96%
2014-03-21 0 2.090 2.090 2.100 2.030 2.090 2,417,562 4,958,919 2.0512 1.081 1.081 1.086 1.050 1.081 4,674,098 1.0609 1.95%
2014-03-20 0 2.050 2.050 2.060 2.050 2.070 285,743 588,570 2.0598 1.060 1.060 1.065 1.060 1.071 552,454 1.0654 -0.97%
2014-03-19 0 2.070 2.060 2.070 2.050 2.080 789,000 1,629,400 2.0651 1.071 1.065 1.071 1.060 1.076 1,525,447 1.0681 0.49%
2014-03-18 0 2.060 2.050 2.070 2.050 2.070 952,000 1,957,210 2.0559 1.065 1.060 1.071 1.060 1.071 1,840,590 1.0634 0.49%
2014-03-17 0 2.050 2.050 2.060 2.050 2.090 1,449,000 2,996,130 2.0677 1.060 1.060 1.065 1.060 1.081 2,801,487 1.0695 -0.97%
2014-03-14 0 2.070 2.070 2.080 2.060 2.100 446,000 924,740 2.0734 1.071 1.071 1.076 1.065 1.086 862,293 1.0724 -1.43%
2014-03-13 0 2.100 2.070 2.100 2.060 2.100 1,645,000 3,420,120 2.0791 1.086 1.071 1.086 1.065 1.086 3,180,432 1.0754 0.48%
2014-03-12 0 2.090 2.090 2.100 2.080 2.100 281,000 588,180 2.0932 1.081 1.081 1.086 1.076 1.086 543,284 1.0826 -0.48%
2014-03-11 0 2.100 2.100 2.110 2.090 2.100 581,000 1,220,040 2.0999 1.086 1.086 1.091 1.081 1.086 1,123,301 1.0861 0.00%
2014-03-10 0 2.100 2.090 2.100 2.090 2.120 437,000 918,000 2.1007 1.086 1.081 1.086 1.081 1.097 844,893 1.0865 -0.94%
2014-03-07 0 2.120 2.110 2.120 2.100 2.140 656,000 1,387,190 2.1146 1.097 1.091 1.097 1.086 1.107 1,268,306 1.0937 0.00%
2014-03-06 0 2.120 2.120 2.130 2.120 2.140 568,000 1,209,380 2.1292 1.097 1.097 1.102 1.097 1.107 1,098,167 1.1013 -0.47%
2014-03-05 0 2.130 2.130 2.140 2.130 2.140 168,000 359,110 2.1376 1.102 1.102 1.107 1.102 1.107 324,810 1.1056 -0.47%
2014-03-04 0 2.140 2.120 2.140 2.120 2.140 490,000 1,045,780 2.1342 1.107 1.097 1.107 1.097 1.107 947,363 1.1039 0.94%
2014-03-03 0 2.120 2.120 2.130 2.120 2.140 138,000 292,920 2.1226 1.097 1.097 1.102 1.097 1.107 266,808 1.0979 -0.93%
2014-02-28 0 2.140 2.110 2.160 2.100 2.160 1,208,000 2,565,295 2.1236 1.107 1.091 1.117 1.086 1.117 2,335,539 1.0984 1.42%
2014-02-27 0 2.110 2.100 2.120 2.090 2.120 138,000 291,330 2.1111 1.091 1.086 1.097 1.081 1.097 266,808 1.0919 0.48%
2014-02-26 0 2.100 2.100 2.110 2.090 2.120 452,000 951,160 2.1043 1.086 1.086 1.091 1.081 1.097 873,894 1.0884 -0.47%
2014-02-25 0 2.110 2.100 2.110 2.090 2.120 315,000 663,770 2.1072 1.091 1.086 1.091 1.081 1.097 609,019 1.0899 0.96%
2014-02-24 0 2.090 2.090 2.110 2.090 2.140 736,000 1,556,870 2.1153 1.081 1.081 1.091 1.081 1.107 1,422,977 1.0941 -1.42%
2014-02-21 0 2.120 2.120 2.140 2.110 2.140 332,500 708,310 2.1303 1.097 1.097 1.107 1.091 1.107 642,853 1.1018 0.00%
2014-02-20 0 2.120 2.120 2.140 2.100 2.140 498,000 1,051,570 2.1116 1.097 1.097 1.107 1.086 1.107 962,830 1.0922 0.00%
2014-02-19 0 2.120 2.110 2.140 2.110 2.140 610,000 1,291,820 2.1177 1.097 1.091 1.107 1.091 1.107 1,179,370 1.0953 0.95%
2014-02-18 0 2.100 2.100 2.130 2.100 2.130 441,000 929,450 2.1076 1.086 1.086 1.102 1.086 1.102 852,626 1.0901 -1.41%
2014-02-17 0 2.130 2.110 2.130 2.110 2.130 179,000 379,040 2.1175 1.102 1.091 1.102 1.091 1.102 346,077 1.0952 0.95%
2014-02-14 0 2.110 2.100 2.110 2.080 2.110 746,000 1,564,270 2.0969 1.091 1.086 1.091 1.076 1.091 1,442,311 1.0846 0.96%
2014-02-13 0 2.090 2.080 2.090 2.070 2.100 199,000 414,420 2.0825 1.081 1.076 1.081 1.071 1.086 384,745 1.0771 -0.48%
2014-02-12 0 2.100 2.080 2.100 2.060 2.100 505,000 1,052,670 2.0845 1.086 1.076 1.086 1.065 1.086 976,364 1.0782 1.94%
2014-02-11 0 2.060 2.060 2.070 2.040 2.070 1,461,738 2,996,900 2.0502 1.065 1.065 1.071 1.055 1.071 2,826,114 1.0604 0.49%
2014-02-10 0 2.050 2.040 2.060 2.040 2.060 730,000 1,495,590 2.0488 1.060 1.055 1.065 1.055 1.065 1,411,377 1.0597 0.00%
2014-02-07 0 2.050 2.050 2.070 2.030 2.070 859,200 1,766,260 2.0557 1.060 1.060 1.071 1.050 1.071 1,661,172 1.0633 0.00%
2014-02-06 0 2.050 2.050 2.060 2.040 2.070 1,426,212 2,917,484 2.0456 1.060 1.060 1.065 1.055 1.071 2,757,429 1.0580 -0.49%
2014-02-05 0 2.060 2.050 2.060 2.040 2.070 793,000 1,633,960 2.0605 1.065 1.060 1.065 1.055 1.071 1,533,181 1.0657 0.98%
2014-02-04 0 2.040 2.040 2.050 2.040 2.070 892,000 1,833,945 2.0560 1.055 1.055 1.060 1.055 1.071 1,724,587 1.0634 -1.92%
2014-01-30 0 2.080 2.070 2.080 2.060 2.090 322,000 669,120 2.0780 1.076 1.071 1.076 1.065 1.081 622,553 1.0748 0.00%
2014-01-29 0 2.080 2.080 2.090 2.070 2.090 352,000 732,840 2.0819 1.076 1.076 1.081 1.071 1.081 680,554 1.0768 0.48%
2014-01-28 0 2.070 2.060 2.070 2.040 2.070 796,000 1,636,380 2.0558 1.071 1.065 1.071 1.055 1.071 1,538,981 1.0633 0.00%
2014-01-27 0 2.070 2.060 2.070 2.050 2.070 1,079,000 2,221,510 2.0589 1.071 1.065 1.071 1.060 1.071 2,086,131 1.0649 0.00%
2014-01-24 0 2.070 2.070 2.090 2.070 2.110 1,227,000 2,562,410 2.0884 1.071 1.071 1.081 1.071 1.091 2,372,274 1.0801 -1.43%
2014-01-23 0 2.100 2.100 2.120 2.100 2.110 407,000 855,790 2.1027 1.086 1.086 1.097 1.086 1.091 786,891 1.0876 -0.94%
2014-01-22 0 2.120 2.100 2.120 2.080 2.150 799,460 1,681,597 2.1034 1.097 1.086 1.097 1.076 1.112 1,545,671 1.0879 1.92%
2014-01-21 0 2.080 2.080 2.090 2.060 2.100 1,493,000 3,108,130 2.0818 1.076 1.076 1.081 1.065 1.086 2,886,556 1.0768 -0.48%
2014-01-20 0 2.090 2.080 2.100 2.080 2.100 282,500 590,835 2.0915 1.081 1.076 1.086 1.076 1.086 546,184 1.0818 -0.48%
2014-01-17 0 2.100 2.090 2.100 2.070 2.100 691,000 1,442,680 2.0878 1.086 1.081 1.086 1.071 1.086 1,335,975 1.0799 0.48%
2014-01-16 0 2.090 2.090 2.100 1.980 2.120 7,674,300 15,898,518 2.0717 1.081 1.081 1.086 1.024 1.097 14,837,440 1.0715 -1.42%
2014-01-15 0 2.120 2.110 2.130 2.100 2.170 2,961,000 6,276,140 2.1196 1.097 1.091 1.102 1.086 1.122 5,724,778 1.0963 -0.93%
2014-01-14 0 2.140 2.140 2.150 2.140 2.170 2,662,000 5,728,860 2.1521 1.107 1.107 1.112 1.107 1.122 5,146,693 1.1131 -1.38%
2014-01-13 0 2.170 2.170 2.190 2.170 2.190 945,000 2,057,470 2.1772 1.122 1.122 1.133 1.122 1.133 1,827,057 1.1261 -0.91%
2014-01-10 0 2.190 2.180 2.190 2.170 2.200 484,000 1,056,540 2.1829 1.133 1.128 1.133 1.122 1.138 935,762 1.1291 1.39%
2014-01-09 0 2.160 2.160 2.190 2.160 2.210 1,663,000 3,631,270 2.1836 1.117 1.117 1.133 1.117 1.143 3,215,233 1.1294 -1.37%
2014-01-08 0 2.190 2.190 2.200 2.190 2.220 699,000 1,538,350 2.2008 1.133 1.133 1.138 1.133 1.148 1,351,442 1.1383 0.00%
2014-01-07 0 2.190 2.190 2.200 2.190 2.210 562,000 1,238,530 2.2038 1.133 1.133 1.138 1.133 1.143 1,086,567 1.1399 0.00%
2014-01-06 0 2.190 2.190 2.200 2.190 2.210 535,130 1,175,146 2.1960 1.133 1.133 1.138 1.133 1.143 1,034,617 1.1358 -0.45%
2014-01-03 0 2.200 2.200 2.210 2.200 2.240 1,399,800 3,092,288 2.2091 1.138 1.138 1.143 1.138 1.159 2,706,364 1.1426 -1.79%
2014-01-02 0 2.240 2.230 2.240 2.220 2.240 873,000 1,944,650 2.2275 1.159 1.153 1.159 1.148 1.159 1,687,852 1.1521 0.45%
2013-12-31 0 2.230 2.220 2.230 2.210 2.260 626,000 1,389,560 2.2197 1.153 1.148 1.153 1.143 1.169 1,210,304 1.1481 -0.45%
2013-12-30 0 2.240 2.230 2.240 2.200 2.240 425,000 942,280 2.2171 1.159 1.153 1.159 1.138 1.159 821,692 1.1468 1.36%
2013-12-27 0 2.210 2.210 2.220 2.190 2.220 1,242,000 2,734,610 2.2018 1.143 1.143 1.148 1.133 1.148 2,401,274 1.1388 0.45%
2013-12-24 0 2.200 2.180 2.200 2.170 2.200 262,000 573,010 2.1871 1.138 1.128 1.138 1.122 1.138 506,549 1.1312 0.46%
2013-12-23 0 2.190 2.190 2.200 2.170 2.200 493,000 1,076,690 2.1840 1.133 1.133 1.138 1.122 1.138 953,163 1.1296 0.00%
2013-12-20 0 2.190 2.180 2.190 2.180 2.210 734,000 1,605,690 2.1876 1.133 1.128 1.133 1.128 1.143 1,419,111 1.1315 -0.45%
2013-12-19 0 2.200 2.180 2.210 2.200 2.210 567,400 1,248,868 2.2010 1.138 1.128 1.143 1.138 1.143 1,097,007 1.1384 -0.45%
2013-12-18 0 2.210 2.200 2.210 2.190 2.210 607,000 1,337,740 2.2039 1.143 1.138 1.143 1.133 1.143 1,173,570 1.1399 1.38%
2013-12-17 0 2.180 2.180 2.190 2.180 2.200 460,000 1,005,610 2.1861 1.128 1.128 1.133 1.128 1.138 889,361 1.1307 -0.46%
2013-12-16 0 2.190 2.180 2.200 2.170 2.200 1,935,000 4,236,180 2.1892 1.133 1.128 1.138 1.122 1.138 3,741,116 1.1323 0.00%
2013-12-13 0 2.190 2.190 2.200 2.190 2.210 1,051,000 2,304,370 2.1925 1.133 1.133 1.138 1.133 1.143 2,031,996 1.1340 -0.45%
2013-12-12 0 2.200 2.200 2.210 2.190 2.210 890,000 1,958,930 2.2010 1.138 1.138 1.143 1.133 1.143 1,720,720 1.1384 0.00%
2013-12-11 0 2.200 2.200 2.210 2.200 2.240 3,121,000 6,916,150 2.2160 1.138 1.138 1.143 1.138 1.159 6,034,120 1.1462 -1.35%
2013-12-10 0 2.230 2.230 2.250 2.230 2.250 1,141,000 2,553,350 2.2378 1.153 1.153 1.164 1.153 1.164 2,206,002 1.1575 -0.45%
2013-12-09 0 2.240 2.240 2.250 2.230 2.240 1,056,000 2,360,995 2.2358 1.159 1.159 1.164 1.153 1.159 2,041,663 1.1564 0.45%
2013-12-06 0 2.230 2.230 2.240 2.230 2.250 1,055,000 2,361,610 2.2385 1.153 1.153 1.159 1.153 1.164 2,039,730 1.1578 -0.89%
2013-12-05 0 2.250 2.240 2.250 2.230 2.250 312,000 698,990 2.2404 1.164 1.159 1.164 1.153 1.164 603,219 1.1588 0.90%
2013-12-04 0 2.230 2.230 2.240 2.230 2.250 3,070,105 6,866,326 2.2365 1.153 1.153 1.159 1.153 1.164 5,935,720 1.1568 -0.89%
2013-12-03 0 2.250 2.250 2.260 2.240 2.270 552,000 1,243,470 2.2527 1.164 1.164 1.169 1.159 1.174 1,067,233 1.1651 0.45%
2013-12-02 0 2.240 2.240 2.250 2.240 2.270 2,415,000 5,428,740 2.2479 1.159 1.159 1.164 1.159 1.174 4,669,145 1.1627 -0.88%
2013-11-29 0 2.260 2.260 2.270 2.260 2.270 198,000 448,320 2.2642 1.169 1.169 1.174 1.169 1.174 382,812 1.1711 -0.44%
2013-11-28 0 2.270 2.260 2.270 2.250 2.280 583,000 1,319,030 2.2625 1.174 1.169 1.174 1.164 1.179 1,127,168 1.1702 0.44%
2013-11-27 0 2.260 2.260 2.270 2.250 2.280 234,000 528,820 2.2599 1.169 1.169 1.174 1.164 1.179 452,414 1.1689 0.44%
2013-11-26 0 2.250 2.250 2.290 2.250 2.290 1,153,000 2,613,540 2.2667 1.164 1.164 1.184 1.164 1.184 2,229,202 1.1724 -0.44%
2013-11-25 0 2.260 2.250 2.260 2.240 2.270 1,028,000 2,312,650 2.2497 1.169 1.164 1.169 1.159 1.174 1,987,528 1.1636 -0.44%
2013-11-22 0 2.270 2.250 2.270 2.250 2.280 603,000 1,365,390 2.2643 1.174 1.164 1.174 1.164 1.179 1,165,836 1.1712 1.34%
2013-11-21 0 2.240 2.240 2.250 2.240 2.260 895,000 2,009,350 2.2451 1.159 1.159 1.164 1.159 1.169 1,730,387 1.1612 -0.88%
2013-11-20 0 2.260 2.250 2.260 2.250 2.280 1,167,000 2,627,900 2.2518 1.169 1.164 1.169 1.164 1.179 2,256,270 1.1647 -0.88%
2013-11-19 0 2.280 2.270 2.280 2.250 2.280 551,000 1,248,190 2.2653 1.179 1.174 1.179 1.164 1.179 1,065,300 1.1717 0.00%
2013-11-18 0 2.280 2.260 2.280 2.240 2.280 981,000 2,213,405 2.2563 1.179 1.169 1.179 1.159 1.179 1,896,659 1.1670 1.79%
2013-11-15 0 2.240 2.240 2.250 2.240 2.260 591,762 1,329,046 2.2459 1.159 1.159 1.164 1.159 1.169 1,144,109 1.1616 0.00%
2013-11-14 0 2.240 2.240 2.250 2.240 2.260 417,000 937,105 2.2473 1.159 1.159 1.164 1.159 1.169 806,225 1.1623 0.00%
2013-11-13 0 2.240 2.240 2.270 2.240 2.260 500,238 1,124,113 2.2472 1.159 1.159 1.174 1.159 1.169 967,157 1.1623 -0.44%
2013-11-12 0 2.250 2.250 2.260 2.230 2.270 107,000 241,150 2.2537 1.164 1.164 1.169 1.153 1.174 206,873 1.1657 0.90%
2013-11-11 0 2.230 2.230 2.240 2.230 2.270 1,622,000 3,640,870 2.2447 1.153 1.153 1.159 1.153 1.174 3,135,964 1.1610 -2.19%
2013-11-08 0 2.280 2.260 2.280 2.260 2.280 313,900 711,012 2.2651 1.179 1.169 1.179 1.169 1.179 606,892 1.1716 0.88%
2013-11-07 0 2.260 2.260 2.280 2.260 2.290 463,000 1,053,340 2.2750 1.169 1.169 1.179 1.169 1.184 895,161 1.1767 -1.31%
2013-11-06 0 2.290 2.280 2.290 2.270 2.290 513,800 1,170,836 2.2788 1.184 1.179 1.184 1.174 1.184 993,377 1.1786 0.00%
2013-11-05 0 2.290 2.270 2.290 2.270 2.290 287,090 654,905 2.2812 1.184 1.174 1.184 1.174 1.184 555,058 1.1799 1.78%
2013-11-04 0 2.250 2.250 2.270 2.250 2.290 1,027,000 2,330,690 2.2694 1.164 1.164 1.174 1.164 1.184 1,985,595 1.1738 -1.75%
2013-11-01 0 2.290 2.270 2.290 2.280 2.300 232,000 530,310 2.2858 1.184 1.174 1.184 1.179 1.190 448,547 1.1823 -0.43%
2013-10-31 0 2.300 2.290 2.300 2.280 2.300 276,000 634,260 2.2980 1.190 1.184 1.190 1.179 1.190 533,617 1.1886 0.00%
2013-10-30 0 2.300 2.300 2.310 2.270 2.310 2,110,000 4,848,870 2.2980 1.190 1.190 1.195 1.174 1.195 4,079,460 1.1886 0.00%
2013-10-29 0 2.300 2.290 2.300 2.280 2.300 773,000 1,770,750 2.2908 1.190 1.184 1.190 1.179 1.190 1,494,513 1.1848 0.88%
2013-10-28 0 2.280 2.280 2.300 2.270 2.300 2,219,000 5,067,680 2.2838 1.179 1.179 1.190 1.174 1.190 4,290,200 1.1812 -0.87%
2013-10-25 0 2.300 2.290 2.300 2.270 2.300 2,451,000 5,611,620 2.2895 1.190 1.184 1.190 1.174 1.190 4,738,747 1.1842 0.44%
2013-10-24 0 2.290 2.280 2.290 2.270 2.300 1,674,000 3,834,210 2.2904 1.184 1.179 1.184 1.174 1.190 3,236,500 1.1847 -0.43%
2013-10-23 0 2.300 2.280 2.300 2.270 2.310 2,456,000 5,624,400 2.2901 1.190 1.179 1.190 1.174 1.195 4,748,414 1.1845 0.44%
2013-10-22 0 2.290 2.280 2.290 2.250 2.290 2,359,000 5,356,760 2.2708 1.184 1.179 1.184 1.164 1.184 4,560,875 1.1745 1.33%
2013-10-21 0 2.260 2.250 2.260 2.240 2.260 945,000 2,128,080 2.2519 1.169 1.164 1.169 1.159 1.169 1,827,057 1.1648 0.89%
2013-10-18 0 2.240 2.230 2.240 2.220 2.240 1,160,000 2,589,760 2.2326 1.159 1.153 1.159 1.148 1.159 2,242,736 1.1547 0.00%
2013-10-17 0 2.240 2.230 2.240 2.210 2.250 1,337,425 2,988,892 2.2348 1.159 1.153 1.159 1.143 1.164 2,585,769 1.1559 1.82%
2013-10-16 0 2.200 2.200 2.220 2.200 2.230 610,000 1,348,980 2.2114 1.138 1.138 1.148 1.138 1.153 1,179,370 1.1438 -1.35%
2013-10-15 0 2.230 2.220 2.230 2.200 2.250 2,418,000 5,355,080 2.2147 1.153 1.148 1.153 1.138 1.164 4,674,945 1.1455 -0.45%
2013-10-11 0 2.240 2.240 2.250 2.230 2.250 2,563,000 5,732,860 2.2368 1.159 1.159 1.164 1.153 1.164 4,955,287 1.1569 0.90%
2013-10-10 0 2.220 2.210 2.220 2.200 2.230 691,000 1,530,800 2.2153 1.148 1.143 1.148 1.138 1.153 1,335,975 1.1458 0.00%
2013-10-09 0 2.220 2.210 2.220 2.200 2.230 1,069,000 2,367,170 2.2144 1.148 1.143 1.148 1.138 1.153 2,066,797 1.1453 0.91%
2013-10-08 0 2.200 2.200 2.210 2.190 2.230 2,500,000 5,522,700 2.2091 1.138 1.138 1.143 1.133 1.153 4,833,483 1.1426 -1.35%
2013-10-07 0 2.230 2.220 2.230 2.220 2.270 585,000 1,304,590 2.2301 1.153 1.148 1.153 1.148 1.174 1,131,035 1.1534 0.00%
2013-10-04 0 2.230 2.230 2.240 2.230 2.250 241,109 538,494 2.2334 1.153 1.153 1.159 1.153 1.164 466,159 1.1552 -0.89%
2013-10-03 0 2.250 2.230 2.250 2.240 2.270 1,830,000 4,103,520 2.2424 1.164 1.153 1.164 1.159 1.174 3,538,110 1.1598 0.45%
2013-10-02 0 2.240 2.240 2.250 2.240 2.270 1,121,000 2,523,030 2.2507 1.159 1.159 1.164 1.159 1.174 2,167,334 1.1641 -1.32%
2013-09-30 0 2.270 2.260 2.290 2.260 2.290 399,000 910,770 2.2826 1.174 1.169 1.184 1.169 1.184 771,424 1.1806 -0.87%
2013-09-27 0 2.290 2.280 2.290 2.280 2.300 693,000 1,581,730 2.2824 1.184 1.179 1.184 1.179 1.190 1,339,842 1.1805 0.44%
2013-09-26 0 2.280 2.280 2.290 2.260 2.290 798,000 1,815,310 2.2748 1.179 1.179 1.184 1.169 1.184 1,542,848 1.1766 0.44%
2013-09-25 0 2.270 2.270 2.280 2.260 2.280 1,394,000 3,160,980 2.2676 1.174 1.174 1.179 1.169 1.179 2,695,150 1.1728 0.44%
2013-09-24 0 2.260 2.260 2.270 2.250 2.280 1,392,000 3,150,130 2.2630 1.169 1.169 1.174 1.164 1.179 2,691,283 1.1705 -1.31%
2013-09-23 0 2.290 2.280 2.290 2.280 2.310 690,000 1,576,520 2.2848 1.184 1.179 1.184 1.179 1.195 1,334,041 1.1818 -0.43%
2013-09-19 0 2.300 2.280 2.300 2.270 2.300 1,957,000 4,479,915 2.2892 1.190 1.179 1.190 1.174 1.190 3,783,651 1.1840 2.22%
2013-09-18 0 2.250 2.250 2.260 2.220 2.250 1,873,000 4,199,420 2.2421 1.164 1.164 1.169 1.148 1.164 3,621,246 1.1597 1.35%
2013-09-17 0 2.220 2.220 2.240 2.210 2.250 1,179,000 2,635,600 2.2355 1.148 1.148 1.159 1.143 1.164 2,279,471 1.1562 0.00%
2013-09-16 0 2.220 2.220 2.230 2.200 2.240 788,000 1,747,070 2.2171 1.148 1.148 1.153 1.138 1.159 1,523,514 1.1467 1.37%
2013-09-13 0 2.190 2.190 2.220 2.170 2.210 3,496,000 7,615,030 2.1782 1.133 1.133 1.148 1.122 1.143 6,759,143 1.1266 0.46%
2013-09-12 0 2.180 2.170 2.180 2.170 2.190 1,051,000 2,293,050 2.1818 1.128 1.122 1.128 1.122 1.133 2,031,996 1.1285 0.00%
2013-09-11 0 2.180 2.180 2.190 2.160 2.220 3,621,100 7,870,753 2.1736 1.128 1.128 1.133 1.117 1.148 7,001,010 1.1242 -0.46%
2013-09-10 0 2.190 2.190 2.210 2.190 2.220 1,372,000 3,026,910 2.2062 1.133 1.133 1.143 1.133 1.148 2,652,616 1.1411 -1.35%
2013-09-09 0 2.220 2.200 2.220 2.200 2.230 2,331,000 5,158,300 2.2129 1.148 1.138 1.148 1.138 1.153 4,506,740 1.1446 0.77%
2013-09-06 0 2.270 2.270 2.280 2.260 2.320 3,126,800 7,143,760 2.2847 1.139 1.139 1.144 1.134 1.165 6,229,191 1.1468 -1.30%
2013-09-05 0 2.300 2.300 2.320 2.290 2.320 1,275,000 2,939,890 2.3058 1.155 1.155 1.165 1.149 1.165 2,540,047 1.1574 0.44%
2013-09-04 0 2.290 2.290 2.300 2.280 2.300 730,000 1,667,576 2.2844 1.149 1.149 1.155 1.144 1.155 1,454,301 1.1467 0.44%
2013-09-03 0 2.280 2.270 2.290 2.260 2.290 1,110,000 2,525,960 2.2756 1.144 1.139 1.149 1.134 1.149 2,211,335 1.1423 0.88%
2013-09-02 0 2.260 2.260 2.280 2.260 2.290 547,060 1,245,333 2.2764 1.134 1.134 1.144 1.134 1.149 1,089,849 1.1427 0.00%
2013-08-30 0 2.260 2.260 2.280 2.260 2.280 522,000 1,181,920 2.2642 1.134 1.134 1.144 1.134 1.144 1,039,925 1.1365 0.00%
2013-08-29 0 2.260 2.260 2.270 2.250 2.270 804,340 1,821,138 2.2641 1.134 1.134 1.139 1.129 1.139 1,602,401 1.1365 -0.44%
2013-08-28 0 2.270 2.250 2.270 2.240 2.280 1,624,000 3,663,310 2.2557 1.139 1.129 1.139 1.124 1.144 3,235,323 1.1323 -0.44%
2013-08-27 0 2.280 2.280 2.290 2.260 2.300 1,954,000 4,446,600 2.2756 1.144 1.144 1.149 1.134 1.155 3,892,747 1.1423 -1.72%
2013-08-26 0 2.320 2.320 2.330 2.300 2.330 481,000 1,113,650 2.3153 1.165 1.165 1.170 1.155 1.170 958,245 1.1622 0.87%
2013-08-23 0 2.300 2.300 2.310 2.260 2.310 372,000 853,590 2.2946 1.155 1.155 1.160 1.134 1.160 741,096 1.1518 1.77%
2013-08-22 0 2.260 2.260 2.280 2.250 2.300 527,000 1,198,170 2.2736 1.134 1.134 1.144 1.129 1.155 1,049,886 1.1412 0.00%
2013-08-21 0 2.260 2.250 2.270 2.230 2.290 1,040,000 2,345,780 2.2556 1.134 1.129 1.139 1.119 1.149 2,071,881 1.1322 -1.31%
2013-08-20 0 2.290 2.290 2.300 2.290 2.320 593,484 1,365,863 2.3014 1.149 1.149 1.155 1.149 1.165 1,182,335 1.1552 -1.29%
2013-08-19 0 2.320 2.300 2.320 2.290 2.320 242,000 558,920 2.3096 1.165 1.155 1.165 1.149 1.165 482,111 1.1593 0.87%
2013-08-16 0 2.300 2.290 2.300 2.280 2.300 700,000 1,605,660 2.2938 1.155 1.149 1.155 1.144 1.155 1,394,536 1.1514 0.00%
2013-08-15 0 2.300 2.290 2.310 2.290 2.320 4,087,000 9,400,100 2.3000 1.155 1.149 1.160 1.149 1.165 8,142,096 1.1545 -1.29%
2013-08-13 0 2.330 2.330 2.340 2.330 2.340 218,000 508,820 2.3340 1.170 1.170 1.175 1.170 1.175 434,298 1.1716 -0.43%
2013-08-12 0 2.340 2.330 2.340 2.330 2.350 368,000 860,910 2.3394 1.175 1.170 1.175 1.170 1.180 733,127 1.1743 0.43%
2013-08-09 0 2.330 2.320 2.330 2.280 2.350 1,221,000 2,825,695 2.3142 1.170 1.165 1.170 1.144 1.180 2,432,469 1.1617 1.30%
2013-08-08 0 2.300 2.280 2.300 2.280 2.320 512,000 1,175,380 2.2957 1.155 1.144 1.155 1.144 1.165 1,020,003 1.1523 0.00%
2013-08-07 0 2.300 2.290 2.300 2.280 2.310 295,000 677,020 2.2950 1.155 1.149 1.155 1.144 1.160 587,697 1.1520 0.00%
2013-08-06 0 2.300 2.300 2.310 2.290 2.310 671,000 1,541,840 2.2978 1.155 1.155 1.160 1.149 1.160 1,336,762 1.1534 -0.43%
2013-08-05 0 2.310 2.300 2.320 2.290 2.330 806,000 1,858,160 2.3054 1.160 1.155 1.165 1.149 1.170 1,605,708 1.1572 0.00%
2013-08-02 0 2.310 2.300 2.310 2.290 2.320 491,000 1,132,120 2.3057 1.160 1.155 1.160 1.149 1.165 978,167 1.1574 0.00%
2013-08-01 0 2.310 2.300 2.310 2.300 2.320 692,201 1,596,207 2.3060 1.160 1.155 1.160 1.155 1.165 1,378,998 1.1575 0.00%
2013-07-31 0 2.310 2.300 2.310 2.300 2.320 56,000 129,530 2.3130 1.160 1.155 1.160 1.155 1.165 111,563 1.1610 0.43%
2013-07-30 0 2.300 2.300 2.320 2.290 2.320 426,000 985,480 2.3133 1.155 1.155 1.165 1.149 1.165 848,675 1.1612 -0.86%
2013-07-29 0 2.320 2.310 2.330 2.310 2.330 132,000 306,150 2.3193 1.165 1.160 1.170 1.160 1.170 262,970 1.1642 0.00%
2013-07-26 0 2.320 2.310 2.320 2.300 2.350 514,000 1,195,550 2.3260 1.165 1.160 1.165 1.155 1.180 1,023,988 1.1675 0.87%
2013-07-25 0 2.300 2.300 2.310 2.290 2.330 362,000 833,740 2.3031 1.155 1.155 1.160 1.149 1.170 721,174 1.1561 0.00%
2013-07-24 0 2.300 2.300 2.320 2.290 2.360 1,067,023 2,464,154 2.3094 1.155 1.155 1.165 1.149 1.185 2,125,717 1.1592 -0.43%
2013-07-23 0 2.310 2.310 2.320 2.280 2.320 1,085,000 2,491,630 2.2964 1.160 1.160 1.165 1.144 1.165 2,161,530 1.1527 1.32%
2013-07-22 0 2.280 2.280 2.290 2.270 2.290 469,000 1,071,570 2.2848 1.144 1.144 1.149 1.139 1.149 934,339 1.1469 0.44%
2013-07-19 0 2.270 2.270 2.280 2.270 2.320 1,939,000 4,431,105 2.2853 1.139 1.139 1.144 1.139 1.165 3,862,864 1.1471 -1.73%
2013-07-18 0 2.310 2.290 2.310 2.270 2.320 1,863,000 4,268,395 2.2911 1.160 1.149 1.160 1.139 1.165 3,711,457 1.1501 0.87%
2013-07-17 0 2.290 2.290 2.300 2.290 2.340 802,700 1,851,226 2.3062 1.149 1.149 1.155 1.149 1.175 1,599,134 1.1576 -0.87%
2013-07-16 0 2.310 2.310 2.340 2.300 2.340 1,233,000 2,857,790 2.3178 1.160 1.160 1.175 1.155 1.175 2,456,375 1.1634 -0.86%
2013-07-15 0 2.330 2.310 2.330 2.300 2.360 275,000 638,805 2.3229 1.170 1.160 1.170 1.155 1.185 547,853 1.1660 -0.43%
2013-07-12 0 2.340 2.330 2.340 2.320 2.350 564,000 1,314,530 2.3307 1.175 1.170 1.175 1.165 1.180 1,123,597 1.1699 -0.43%
2013-07-11 0 2.350 2.340 2.350 2.300 2.350 846,000 1,979,070 2.3393 1.180 1.175 1.180 1.155 1.180 1,685,396 1.1742 2.17%
2013-07-10 0 2.300 2.290 2.310 2.270 2.320 873,000 2,002,160 2.2934 1.155 1.149 1.160 1.139 1.165 1,739,185 1.1512 0.44%
2013-07-09 0 2.290 2.290 2.310 2.290 2.330 470,000 1,081,780 2.3017 1.149 1.149 1.160 1.149 1.170 936,331 1.1553 -1.29%
2013-07-08 0 2.320 2.290 2.320 2.270 2.320 1,231,000 2,825,020 2.2949 1.165 1.149 1.165 1.139 1.165 2,452,390 1.1519 -1.28%
2013-07-05 0 2.350 2.350 2.360 2.340 2.370 405,001 951,612 2.3497 1.180 1.180 1.185 1.175 1.190 806,840 1.1794 0.00%
2013-07-04 0 2.350 2.330 2.350 2.320 2.350 786,000 1,836,920 2.3370 1.180 1.170 1.180 1.165 1.180 1,565,864 1.1731 0.00%
2013-07-03 0 2.350 2.340 2.350 2.340 2.390 726,120 1,708,227 2.3525 1.180 1.175 1.180 1.175 1.200 1,446,572 1.1809 -2.08%
2013-07-02 0 2.400 2.380 2.390 2.310 2.400 1,188,000 2,787,347 2.3463 1.205 1.195 1.200 1.160 1.205 2,366,726 1.1777 2.13%
2013-06-28 0 2.350 2.350 2.370 2.330 2.370 979,000 2,297,930 2.3472 1.180 1.180 1.190 1.170 1.190 1,950,358 1.1782 -0.84%
2013-06-27 0 2.370 2.340 2.370 2.310 2.390 1,576,000 3,711,950 2.3553 1.190 1.175 1.190 1.160 1.200 3,139,697 1.1823 3.95%
2013-06-26 0 2.280 2.280 2.300 2.230 2.310 1,084,000 2,451,410 2.2614 1.144 1.144 1.155 1.119 1.160 2,159,538 1.1352 1.79%
2013-06-25 0 2.240 2.220 2.240 2.150 2.240 1,632,000 3,587,328 2.1981 1.124 1.114 1.124 1.079 1.124 3,251,260 1.1034 0.90%
2013-06-24 0 2.220 2.220 2.230 2.190 2.320 3,314,000 7,422,760 2.2398 1.114 1.114 1.119 1.099 1.165 6,602,130 1.1243 -4.72%
2013-06-21 0 2.330 2.300 2.340 2.270 2.330 2,762,000 6,367,520 2.3054 1.170 1.155 1.175 1.139 1.170 5,502,439 1.1572 -0.85%
2013-06-20 0 2.350 2.320 2.350 2.310 2.390 1,741,000 4,069,526 2.3375 1.180 1.165 1.180 1.160 1.200 3,468,409 1.1733 -2.08%
2013-06-19 0 2.400 2.390 2.410 2.370 2.420 680,859 1,636,684 2.4039 1.205 1.200 1.210 1.190 1.215 1,356,403 1.2066 0.00%
2013-06-18 0 2.400 2.390 2.400 2.370 2.410 528,000 1,262,080 2.3903 1.205 1.200 1.205 1.190 1.210 1,051,878 1.1998 0.00%
2013-06-17 0 2.400 2.390 2.400 2.380 2.410 389,000 932,950 2.3983 1.205 1.200 1.205 1.195 1.210 774,963 1.2039 0.42%
2013-06-14 0 2.390 2.390 2.400 2.380 2.410 884,000 2,121,720 2.4001 1.200 1.200 1.205 1.195 1.210 1,761,099 1.2048 0.42%
2013-06-13 0 2.380 2.370 2.380 2.310 2.410 2,300,012 5,445,780 2.3677 1.195 1.190 1.195 1.160 1.210 4,582,069 1.1885 -1.24%
2013-06-11 0 2.410 2.410 2.420 2.410 2.520 1,543,500 3,801,600 2.4630 1.210 1.210 1.215 1.210 1.265 3,074,951 1.2363 -3.98%
2013-06-10 0 2.510 2.490 2.510 2.450 2.520 3,596,000 8,921,840 2.4810 1.260 1.250 1.260 1.230 1.265 7,163,929 1.2454 1.21%
2013-06-07 0 2.480 2.470 2.480 2.450 2.480 2,187,000 5,389,770 2.4645 1.245 1.240 1.245 1.230 1.245 4,356,928 1.2371 1.22%
2013-06-06 0 2.450 2.440 2.450 2.420 2.460 2,720,000 6,637,260 2.4402 1.230 1.225 1.230 1.215 1.235 5,418,767 1.2249 -0.81%
2013-06-05 0 2.470 2.470 2.480 2.460 2.500 2,222,000 5,495,525 2.4732 1.240 1.240 1.245 1.235 1.255 4,426,654 1.2415 -1.20%
2013-06-04 0 2.500 2.470 2.500 2.430 2.500 2,479,600 6,120,457 2.4683 1.255 1.240 1.255 1.220 1.255 4,939,844 1.2390 2.88%
2013-06-03 0 2.430 2.430 2.440 2.410 2.460 2,317,000 5,653,402 2.4400 1.220 1.220 1.225 1.210 1.235 4,615,913 1.2248 -0.41%
2013-05-31 0 2.440 2.410 2.430 2.410 2.480 3,157,000 7,704,270 2.4404 1.225 1.210 1.220 1.210 1.245 6,289,356 1.2250 -0.41%
2013-05-30 0 2.450 2.440 2.450 2.420 2.560 5,841,000 14,315,335 2.4508 1.230 1.225 1.230 1.215 1.285 11,636,404 1.2302 -4.67%
2013-05-29 0 2.570 2.560 2.570 2.550 2.630 1,962,000 5,086,679 2.5926 1.290 1.285 1.290 1.280 1.320 3,908,684 1.3014 -1.15%
2013-05-28 0 2.600 2.590 2.600 2.580 2.600 1,370,000 3,550,960 2.5919 1.305 1.300 1.305 1.295 1.305 2,729,305 1.3010 0.78%
2013-05-27 0 2.580 2.570 2.580 2.560 2.620 762,744 1,968,802 2.5812 1.295 1.290 1.295 1.285 1.315 1,519,534 1.2957 -1.53%
2013-05-24 0 2.620 2.620 2.630 2.600 2.640 1,110,000 2,917,656 2.6285 1.315 1.315 1.320 1.305 1.325 2,211,335 1.3194 0.38%
2013-05-23 0 2.610 2.600 2.610 2.550 2.620 4,364,000 11,320,610 2.5941 1.310 1.305 1.310 1.280 1.315 8,693,933 1.3021 -0.38%
2013-05-22 0 2.620 2.600 2.630 2.570 2.680 2,314,060 6,066,978 2.6218 1.315 1.305 1.320 1.290 1.345 4,610,056 1.3160 -1.87%
2013-05-21 0 2.670 2.670 2.680 2.660 2.720 1,686,000 4,532,539 2.6883 1.340 1.340 1.345 1.335 1.365 3,358,839 1.3494 -2.20%
2013-05-20 0 2.730 2.720 2.740 2.690 2.750 5,514,000 15,040,860 2.7278 1.370 1.365 1.375 1.350 1.380 10,984,956 1.3692 1.87%
2013-05-16 0 2.680 2.660 2.680 2.600 2.680 4,396,000 11,638,845 2.6476 1.345 1.335 1.345 1.305 1.345 8,757,684 1.3290 1.90%
2013-05-15 0 2.630 2.610 2.630 2.580 2.630 2,699,000 7,045,620 2.6105 1.320 1.310 1.320 1.295 1.320 5,376,931 1.3103 1.94%
2013-05-14 0 2.580 2.570 2.600 2.550 2.600 2,328,000 6,030,080 2.5902 1.295 1.290 1.305 1.280 1.305 4,637,827 1.3002 -0.77%
2013-05-13 0 2.600 2.600 2.610 2.590 2.630 1,474,000 3,841,610 2.6062 1.305 1.305 1.310 1.300 1.320 2,936,494 1.3082 -1.14%
2013-05-10 0 2.630 2.620 2.630 2.560 2.630 3,085,000 8,028,780 2.6025 1.320 1.315 1.320 1.285 1.320 6,145,918 1.3064 1.94%
2013-05-09 0 2.580 2.570 2.580 2.530 2.580 1,796,600 4,593,746 2.5569 1.295 1.290 1.295 1.270 1.295 3,579,175 1.2835 1.06%
2013-05-08 0 2.630 2.620 2.630 2.600 2.630 3,209,000 8,408,530 2.6203 1.282 1.277 1.282 1.267 1.282 6,585,765 1.2768 0.00%
2013-05-07 0 2.630 2.620 2.630 2.610 2.630 1,307,000 3,425,510 2.6209 1.282 1.277 1.282 1.272 1.282 2,682,329 1.2771 0.38%
2013-05-06 0 2.620 2.620 2.630 2.590 2.630 4,093,000 10,691,810 2.6122 1.277 1.277 1.282 1.262 1.282 8,399,980 1.2728 1.16%
2013-05-03 0 2.590 2.570 2.590 2.560 2.590 2,533,486 6,535,278 2.5796 1.262 1.252 1.262 1.247 1.262 5,199,421 1.2569 0.39%
2013-05-02 0 2.580 2.570 2.580 2.550 2.590 1,622,000 4,172,195 2.5723 1.257 1.252 1.257 1.243 1.262 3,328,797 1.2534 0.78%
2013-04-30 0 2.560 2.560 2.570 2.550 2.580 2,451,000 6,296,692 2.5690 1.247 1.247 1.252 1.243 1.257 5,030,137 1.2518 0.00%
2013-04-29 0 2.560 2.560 2.580 2.550 2.580 1,038,000 2,670,935 2.5732 1.247 1.247 1.257 1.243 1.257 2,130,266 1.2538 -0.78%
2013-04-26 0 2.580 2.560 2.580 2.560 2.590 1,726,000 4,445,020 2.5753 1.257 1.247 1.257 1.247 1.262 3,542,234 1.2549 -0.39%
2013-04-25 0 2.590 2.560 2.590 2.540 2.590 2,550,000 6,551,955 2.5694 1.262 1.247 1.262 1.238 1.262 5,233,313 1.2520 0.39%
2013-04-24 0 2.580 2.570 2.580 2.520 2.580 2,548,000 6,517,945 2.5581 1.257 1.252 1.257 1.228 1.257 5,229,208 1.2464 2.38%
2013-04-23 0 2.520 2.520 2.530 2.480 2.530 2,128,000 5,344,680 2.5116 1.228 1.228 1.233 1.208 1.233 4,367,251 1.2238 1.20%
2013-04-22 0 2.490 2.480 2.490 2.480 2.500 397,000 990,240 2.4943 1.213 1.208 1.213 1.208 1.218 814,755 1.2154 -0.40%
2013-04-19 0 2.500 2.490 2.500 2.490 2.500 1,276,000 3,184,790 2.4959 1.218 1.213 1.218 1.213 1.218 2,618,709 1.2162 0.40%
2013-04-18 0 2.490 2.480 2.490 2.470 2.500 1,509,000 3,748,545 2.4841 1.213 1.208 1.213 1.204 1.218 3,096,890 1.2104 0.00%
2013-04-17 0 2.490 2.480 2.490 2.470 2.490 819,000 2,034,740 2.4844 1.213 1.208 1.213 1.204 1.213 1,680,817 1.2106 0.81%
2013-04-16 0 2.470 2.470 2.480 2.440 2.480 962,577 2,371,184 2.4634 1.204 1.204 1.208 1.189 1.208 1,975,477 1.2003 0.41%
2013-04-15 0 2.460 2.440 2.460 2.440 2.490 1,537,000 3,792,039 2.4672 1.199 1.189 1.199 1.189 1.213 3,154,354 1.2022 -1.20%
2013-04-12 0 2.490 2.480 2.500 2.480 2.500 1,652,872 4,107,757 2.4852 1.213 1.208 1.218 1.208 1.218 3,392,155 1.2110 0.40%
2013-04-11 0 2.480 2.470 2.480 2.460 2.480 1,332,000 3,290,430 2.4703 1.208 1.204 1.208 1.199 1.208 2,733,636 1.2037 0.81%
2013-04-10 0 2.460 2.450 2.460 2.450 2.480 1,481,000 3,649,020 2.4639 1.199 1.194 1.199 1.194 1.208 3,039,426 1.2006 0.00%
2013-04-09 0 2.460 2.440 2.460 2.400 2.460 1,412,000 3,459,240 2.4499 1.199 1.189 1.199 1.169 1.199 2,897,819 1.1937 2.07%
2013-04-08 0 2.410 2.400 2.410 2.380 2.420 1,775,000 4,259,600 2.3998 1.174 1.169 1.174 1.160 1.179 3,642,796 1.1693 0.00%
2013-04-05 0 2.410 2.400 2.420 2.370 2.490 4,316,035 10,478,074 2.4277 1.174 1.169 1.179 1.155 1.213 8,857,710 1.1829 -2.82%
2013-04-03 0 2.480 2.480 2.490 2.480 2.520 3,000,400 7,514,298 2.5044 1.208 1.208 1.213 1.208 1.228 6,157,659 1.2203 -1.20%
2013-04-02 0 2.510 2.510 2.520 2.480 2.520 6,930,741 17,334,625 2.5011 1.223 1.223 1.228 1.208 1.228 14,223,817 1.2187 1.21%
2013-03-28 0 2.480 2.480 2.490 2.420 2.490 3,002,000 7,370,603 2.4552 1.208 1.208 1.213 1.179 1.213 6,160,943 1.1963 0.81%
2013-03-27 0 2.460 2.450 2.460 2.400 2.460 3,493,000 8,507,850 2.4357 1.199 1.194 1.199 1.169 1.199 7,168,612 1.1868 2.93%
2013-03-26 0 2.390 2.390 2.400 2.310 2.410 7,237,000 17,220,130 2.3795 1.165 1.165 1.169 1.126 1.174 14,852,347 1.1594 4.37%
2013-03-25 0 2.290 2.280 2.290 2.260 2.290 1,025,000 2,333,630 2.2767 1.116 1.111 1.116 1.101 1.116 2,103,586 1.1094 1.33%
2013-03-22 0 2.260 2.260 2.270 2.250 2.270 711,000 1,609,775 2.2641 1.101 1.101 1.106 1.096 1.106 1,459,171 1.1032 0.00%
2013-03-21 0 2.260 2.250 2.260 2.240 2.260 1,191,000 2,672,810 2.2442 1.101 1.096 1.101 1.091 1.101 2,444,265 1.0935 0.44%
2013-03-20 0 2.250 2.240 2.250 2.240 2.260 1,694,000 3,806,730 2.2472 1.096 1.091 1.096 1.091 1.101 3,476,561 1.0950 0.45%
2013-03-19 0 2.240 2.230 2.240 2.230 2.250 798,000 1,787,770 2.2403 1.091 1.087 1.091 1.087 1.096 1,637,719 1.0916 0.45%
2013-03-18 0 2.230 2.230 2.250 2.230 2.280 1,947,400 4,377,482 2.2479 1.087 1.087 1.096 1.087 1.111 3,996,609 1.0953 -1.76%
2013-03-15 0 2.270 2.260 2.280 2.260 2.280 1,434,000 3,250,080 2.2664 1.106 1.101 1.111 1.101 1.111 2,942,969 1.1044 0.00%
2013-03-14 0 2.270 2.260 2.270 2.260 2.270 1,415,000 3,205,019 2.2650 1.106 1.101 1.106 1.101 1.106 2,903,975 1.1037 0.00%
2013-03-13 0 2.270 2.260 2.270 2.260 2.290 1,250,000 2,839,540 2.2716 1.106 1.101 1.106 1.101 1.116 2,565,349 1.1069 0.00%
2013-03-12 0 2.270 2.270 2.280 2.270 2.290 2,298,000 5,227,350 2.2747 1.106 1.106 1.111 1.106 1.116 4,716,138 1.1084 -0.44%
2013-03-11 0 2.280 2.280 2.290 2.260 2.300 1,521,000 3,471,280 2.2822 1.111 1.111 1.116 1.101 1.121 3,121,517 1.1120 0.44%
2013-03-08 0 2.270 2.260 2.270 2.240 2.270 925,000 2,085,995 2.2551 1.106 1.101 1.106 1.091 1.106 1,898,359 1.0988 1.34%
2013-03-07 0 2.240 2.240 2.250 2.240 2.260 1,476,000 3,319,580 2.2490 1.091 1.091 1.096 1.091 1.101 3,029,164 1.0959 0.00%
2013-03-06 0 2.240 2.230 2.240 2.230 2.240 1,102,500 2,465,290 2.2361 1.091 1.087 1.091 1.087 1.091 2,262,638 1.0896 0.90%
2013-03-05 0 2.220 2.220 2.230 2.210 2.240 626,114 1,395,964 2.2296 1.082 1.082 1.087 1.077 1.091 1,284,961 1.0864 0.45%
2013-03-04 0 2.210 2.210 2.220 2.210 2.240 866,000 1,923,240 2.2208 1.077 1.077 1.082 1.077 1.091 1,777,274 1.0821 -0.90%
2013-03-01 0 2.230 2.230 2.240 2.220 2.240 1,704,000 3,796,840 2.2282 1.087 1.087 1.091 1.082 1.091 3,497,084 1.0857 0.45%
2013-02-28 0 2.220 2.220 2.230 2.220 2.250 2,033,000 4,534,930 2.2307 1.082 1.082 1.087 1.082 1.096 4,172,284 1.0869 0.00%
2013-02-27 0 2.220 2.210 2.220 2.210 2.230 1,082,000 2,398,560 2.2168 1.082 1.077 1.082 1.077 1.087 2,220,566 1.0802 1.37%
2013-02-26 0 2.190 2.190 2.200 2.190 2.220 2,900,000 6,393,300 2.2046 1.067 1.067 1.072 1.067 1.082 5,951,610 1.0742 -0.90%
2013-02-25 0 2.210 2.210 2.220 2.210 2.260 3,176,000 7,079,045 2.2289 1.077 1.077 1.082 1.077 1.101 6,518,040 1.0861 -0.90%
2013-02-22 0 2.230 2.230 2.250 2.220 2.260 4,119,000 9,223,605 2.2393 1.087 1.087 1.096 1.082 1.101 8,453,339 1.0911 -1.33%
2013-02-21 0 2.260 2.250 2.260 2.240 2.280 1,864,000 4,220,902 2.2644 1.101 1.096 1.101 1.091 1.111 3,825,449 1.1034 -0.44%
2013-02-20 0 2.270 2.270 2.280 2.270 2.290 2,154,000 4,911,056 2.2800 1.106 1.106 1.111 1.106 1.116 4,420,610 1.1109 -0.44%
2013-02-19 0 2.280 2.280 2.290 2.280 2.350 1,888,500 4,338,070 2.2971 1.111 1.111 1.116 1.111 1.145 3,875,730 1.1193 0.00%
2013-02-18 0 2.280 2.280 2.290 2.270 2.300 2,100,000 4,792,950 2.2824 1.111 1.111 1.116 1.106 1.121 4,309,787 1.1121 -0.44%
2013-02-15 0 2.290 2.280 2.290 2.280 2.330 2,300,200 5,262,131 2.2877 1.116 1.111 1.116 1.111 1.135 4,720,653 1.1147 0.44%
2013-02-14 0 2.280 2.280 2.300 2.260 2.300 1,800,653 4,099,385 2.2766 1.111 1.111 1.121 1.101 1.121 3,695,443 1.1093 0.00%
2013-02-08 0 2.280 2.270 2.280 2.260 2.280 469,000 1,064,870 2.2705 1.111 1.106 1.111 1.101 1.111 962,519 1.1063 0.88%
2013-02-07 0 2.260 2.260 2.270 2.260 2.280 687,000 1,559,710 2.2703 1.101 1.101 1.106 1.101 1.111 1,409,916 1.1062 -0.44%
2013-02-06 0 2.270 2.270 2.280 2.250 2.280 1,251,000 2,837,090 2.2679 1.106 1.106 1.111 1.096 1.111 2,567,402 1.1050 0.89%
2013-02-05 0 2.250 2.240 2.250 2.240 2.260 920,105 2,065,296 2.2446 1.096 1.091 1.096 1.091 1.101 1,888,313 1.0937 0.00%
2013-02-04 0 2.250 2.250 2.270 2.250 2.280 866,000 1,960,450 2.2638 1.096 1.096 1.106 1.096 1.111 1,777,274 1.1031 -0.44%
2013-02-01 0 2.260 2.260 2.270 2.250 2.280 977,000 2,214,200 2.2663 1.101 1.101 1.106 1.096 1.111 2,005,077 1.1043 0.00%
2013-01-31 0 2.260 2.250 2.260 2.250 2.270 415,000 939,280 2.2633 1.101 1.096 1.101 1.096 1.106 851,696 1.1028 -0.44%
2013-01-30 0 2.270 2.260 2.270 2.260 2.280 1,177,000 2,668,800 2.2675 1.106 1.101 1.106 1.101 1.111 2,415,533 1.1048 0.00%
2013-01-29 0 2.270 2.260 2.270 2.250 2.280 795,000 1,797,820 2.2614 1.106 1.101 1.106 1.096 1.111 1,631,562 1.1019 0.00%
2013-01-28 0 2.270 2.260 2.270 2.240 2.270 1,082,300 2,446,486 2.2605 1.106 1.101 1.106 1.091 1.106 2,221,182 1.1014 1.34%
2013-01-25 0 2.240 2.240 2.250 2.220 2.250 1,211,000 2,711,900 2.2394 1.091 1.091 1.096 1.082 1.096 2,485,310 1.0912 0.90%
2013-01-24 0 2.220 2.220 2.240 2.220 2.240 754,000 1,679,820 2.2279 1.082 1.082 1.091 1.082 1.091 1,547,419 1.0856 -0.45%
2013-01-23 0 2.230 2.230 2.240 2.230 2.250 1,181,521 2,641,187 2.2354 1.087 1.087 1.091 1.087 1.096 2,424,811 1.0892 -0.45%
2013-01-22 0 2.240 2.230 2.240 2.200 2.280 3,131,000 7,010,040 2.2389 1.091 1.087 1.091 1.072 1.111 6,425,687 1.0909 -0.88%
2013-01-21 0 2.260 2.260 2.270 2.260 2.280 625,000 1,415,730 2.2652 1.101 1.101 1.106 1.101 1.111 1,282,675 1.1037 -0.44%
2013-01-18 0 2.270 2.270 2.280 2.270 2.290 667,304 1,518,354 2.2754 1.106 1.106 1.111 1.106 1.116 1,369,494 1.1087 0.00%
2013-01-17 0 2.270 2.270 2.280 2.220 2.280 1,881,000 4,251,760 2.2604 1.106 1.106 1.111 1.082 1.111 3,860,338 1.1014 1.79%
2013-01-16 0 2.230 2.230 2.240 2.220 2.240 656,780 1,464,522 2.2299 1.087 1.087 1.091 1.082 1.091 1,347,896 1.0865 0.00%
2013-01-15 0 2.230 2.220 2.230 2.220 2.240 741,000 1,648,910 2.2252 1.087 1.082 1.087 1.082 1.091 1,520,739 1.0843 0.45%
2013-01-14 0 2.220 2.220 2.230 2.210 2.240 1,363,000 3,031,740 2.2243 1.082 1.082 1.087 1.077 1.091 2,797,257 1.0838 -0.45%
2013-01-11 0 2.230 2.230 2.240 2.220 2.240 1,909,000 4,260,300 2.2317 1.087 1.087 1.091 1.082 1.091 3,917,802 1.0874 0.90%
2013-01-10 0 2.210 2.210 2.230 2.210 2.230 2,094,264 4,647,121 2.2190 1.077 1.077 1.087 1.077 1.087 4,298,015 1.0812 0.00%
2013-01-09 0 2.210 2.200 2.210 2.200 2.210 428,000 944,175 2.2060 1.077 1.072 1.077 1.072 1.077 878,376 1.0749 0.45%
2013-01-08 0 2.200 2.200 2.210 2.180 2.220 2,253,000 4,941,214 2.1932 1.072 1.072 1.077 1.062 1.082 4,623,786 1.0687 -0.45%
2013-01-07 0 2.210 2.200 2.210 2.190 2.240 5,581,000 12,321,185 2.2077 1.077 1.072 1.077 1.067 1.091 11,453,772 1.0757 -1.34%
2013-01-04 0 2.240 2.230 2.240 2.210 2.240 1,259,114 2,804,434 2.2273 1.091 1.087 1.091 1.077 1.091 2,584,054 1.0853 0.45%
2013-01-03 0 2.230 2.220 2.230 2.210 2.230 1,003,000 2,226,290 2.2196 1.087 1.082 1.087 1.077 1.087 2,058,436 1.0815 0.45%
2013-01-02 0 2.220 2.220 2.230 2.210 2.230 1,292,000 2,871,630 2.2226 1.082 1.082 1.087 1.077 1.087 2,651,545 1.0830 0.00%
2012-12-31 0 2.220 2.210 2.220 2.210 2.220 415,000 918,920 2.2143 1.082 1.077 1.082 1.077 1.082 851,696 1.0789 0.00%
2012-12-28 0 2.220 2.210 2.220 2.210 2.230 818,000 1,816,640 2.2208 1.082 1.077 1.082 1.077 1.087 1,678,765 1.0821 0.45%
2012-12-27 0 2.210 2.210 2.220 2.200 2.220 960,000 2,123,810 2.2123 1.077 1.077 1.082 1.072 1.082 1,970,188 1.0780 0.45%
2012-12-24 0 2.200 2.200 2.210 2.200 2.210 329,000 724,810 2.2031 1.072 1.072 1.077 1.072 1.077 675,200 1.0735 0.00%
2012-12-21 0 2.200 2.200 2.210 2.200 2.220 652,000 1,435,320 2.2014 1.072 1.072 1.077 1.072 1.082 1,338,086 1.0727 0.00%
2012-12-20 0 2.200 2.200 2.210 2.190 2.210 2,416,000 5,315,330 2.2001 1.072 1.072 1.077 1.067 1.077 4,958,307 1.0720 -0.45%
2012-12-19 0 2.210 2.190 2.210 2.180 2.210 3,264,600 7,163,988 2.1944 1.077 1.067 1.077 1.062 1.077 6,699,872 1.0693 0.91%
2012-12-18 0 2.190 2.190 2.200 2.170 2.210 2,236,000 4,889,945 2.1869 1.067 1.067 1.072 1.057 1.077 4,588,897 1.0656 -0.45%
2012-12-17 0 2.200 2.180 2.200 2.180 2.230 3,206,229 7,022,771 2.1904 1.072 1.062 1.072 1.062 1.087 6,580,078 1.0673 -0.45%
2012-12-14 0 2.210 2.210 2.230 2.200 2.240 2,020,000 4,478,110 2.2169 1.077 1.077 1.087 1.072 1.091 4,145,605 1.0802 -0.45%
2012-12-13 0 2.220 2.220 2.230 2.210 2.270 1,962,420 4,379,165 2.2315 1.082 1.082 1.087 1.077 1.106 4,027,434 1.0873 -1.77%
2012-12-12 0 2.260 2.250 2.260 2.240 2.270 1,484,800 3,351,724 2.2574 1.101 1.096 1.101 1.091 1.106 3,047,225 1.0999 0.89%
2012-12-11 0 2.240 2.240 2.250 2.230 2.260 1,442,027 3,230,072 2.2400 1.091 1.091 1.096 1.087 1.101 2,959,442 1.0914 -0.88%
2012-12-10 0 2.260 2.250 2.260 2.230 2.280 1,993,000 4,488,060 2.2519 1.101 1.096 1.101 1.087 1.111 4,090,193 1.0973 -0.88%
2012-12-07 0 2.280 2.270 2.280 2.260 2.290 889,960 2,022,908 2.2730 1.111 1.106 1.111 1.101 1.116 1,826,447 1.1076 0.44%
2012-12-06 0 2.270 2.270 2.280 2.270 2.290 2,062,600 4,697,852 2.2776 1.106 1.106 1.111 1.106 1.116 4,233,032 1.1098 -0.44%
2012-12-05 0 2.280 2.270 2.280 2.270 2.280 736,117 1,676,404 2.2774 1.111 1.106 1.111 1.106 1.111 1,510,718 1.1097 0.44%
2012-12-04 0 2.270 2.260 2.270 2.260 2.280 855,900 1,939,947 2.2666 1.106 1.101 1.106 1.101 1.111 1,756,546 1.1044 -0.44%
2012-12-03 0 2.280 2.270 2.280 2.270 2.300 877,000 2,008,860 2.2906 1.111 1.106 1.111 1.106 1.121 1,799,849 1.1161 -0.44%
2012-11-30 0 2.290 2.280 2.290 2.280 2.290 759,000 1,736,860 2.2884 1.116 1.111 1.116 1.111 1.116 1,557,680 1.1150 0.44%
2012-11-29 0 2.280 2.270 2.280 2.270 2.290 460,000 1,048,535 2.2794 1.111 1.106 1.111 1.106 1.116 944,049 1.1107 0.00%
2012-11-28 0 2.280 2.270 2.280 2.260 2.290 1,115,200 2,538,646 2.2764 1.111 1.106 1.111 1.101 1.116 2,288,702 1.1092 0.88%
2012-11-27 0 2.260 2.260 2.270 2.240 2.280 2,050,900 4,639,590 2.2622 1.101 1.101 1.106 1.091 1.111 4,209,020 1.1023 0.44%
2012-11-26 0 2.250 2.240 2.260 2.230 2.260 2,654,706 5,950,923 2.2417 1.096 1.091 1.101 1.087 1.101 5,448,199 1.0923 1.35%
2012-11-23 0 2.220 2.220 2.230 2.160 2.220 2,760,060 6,066,629 2.1980 1.082 1.082 1.087 1.052 1.082 5,664,414 1.0710 2.30%
2012-11-22 0 2.170 2.160 2.170 2.160 2.170 451,500 975,895 2.1615 1.057 1.052 1.057 1.052 1.057 926,604 1.0532 0.46%
2012-11-21 0 2.160 2.160 2.170 2.150 2.170 773,000 1,670,900 2.1616 1.052 1.052 1.057 1.048 1.057 1,586,412 1.0533 0.00%
2012-11-20 0 2.160 2.150 2.160 2.140 2.160 1,581,000 3,403,950 2.1530 1.052 1.048 1.052 1.043 1.052 3,244,654 1.0491 0.93%
2012-11-19 0 2.140 2.140 2.150 2.130 2.150 552,000 1,181,125 2.1397 1.043 1.043 1.048 1.038 1.048 1,132,858 1.0426 0.00%
2012-11-16 0 2.140 2.130 2.140 2.120 2.140 392,000 834,380 2.1285 1.043 1.038 1.043 1.033 1.043 804,494 1.0371 0.47%
2012-11-15 0 2.130 2.120 2.130 2.110 2.140 1,119,000 2,373,535 2.1211 1.038 1.033 1.038 1.028 1.043 2,296,501 1.0335 0.00%
2012-11-14 0 2.130 2.130 2.140 2.120 2.140 507,980 1,081,298 2.1286 1.038 1.038 1.043 1.033 1.043 1,042,517 1.0372 0.00%
2012-11-13 0 2.130 2.120 2.130 2.110 2.140 1,519,960 3,222,914 2.1204 1.038 1.033 1.038 1.028 1.043 3,119,383 1.0332 -0.47%
2012-11-12 0 2.140 2.130 2.140 2.120 2.140 1,049,000 2,235,380 2.1310 1.043 1.038 1.043 1.033 1.043 2,152,841 1.0383 0.47%
2012-11-09 0 2.130 2.120 2.130 2.110 2.140 1,135,000 2,416,080 2.1287 1.038 1.033 1.038 1.028 1.043 2,329,337 1.0372 0.00%
2012-11-08 0 2.130 2.120 2.130 2.120 2.140 2,080,000 4,427,670 2.1287 1.038 1.033 1.038 1.033 1.043 4,268,741 1.0372 -0.47%
2012-11-07 0 2.140 2.130 2.140 2.120 2.140 1,602,000 3,414,060 2.1311 1.043 1.038 1.043 1.033 1.043 3,287,752 1.0384 0.00%
2012-11-06 0 2.140 2.130 2.140 2.120 2.150 1,654,000 3,526,150 2.1319 1.043 1.038 1.043 1.033 1.048 3,394,470 1.0388 -0.47%
2012-11-05 0 2.150 2.140 2.150 2.130 2.160 593,756 1,271,675 2.1417 1.048 1.043 1.048 1.038 1.052 1,218,553 1.0436 0.00%
2012-11-02 0 2.150 2.130 2.150 2.130 2.150 2,096,000 4,487,440 2.1410 1.048 1.038 1.048 1.038 1.048 4,301,578 1.0432 0.47%
2012-11-01 0 2.140 2.130 2.140 2.100 2.140 2,806,504 5,963,858 2.1250 1.043 1.038 1.043 1.023 1.043 5,759,731 1.0354 1.42%
2012-10-31 0 2.110 2.100 2.110 2.100 2.120 3,034,000 6,393,100 2.1072 1.028 1.023 1.028 1.023 1.033 6,226,616 1.0267 -0.47%
2012-10-30 0 2.120 2.110 2.120 2.110 2.130 1,875,000 3,976,910 2.1210 1.033 1.028 1.033 1.028 1.038 3,848,024 1.0335 0.00%
2012-10-29 0 2.120 2.110 2.120 2.090 2.120 1,825,800 3,854,596 2.1112 1.033 1.028 1.033 1.018 1.033 3,747,052 1.0287 -0.47%
2012-10-26 0 2.130 2.120 2.130 2.100 2.130 1,822,046 3,861,594 2.1194 1.038 1.033 1.038 1.023 1.038 3,739,348 1.0327 0.00%
2012-10-25 0 2.130 2.110 2.130 2.090 2.140 2,426,000 5,151,280 2.1234 1.038 1.028 1.038 1.018 1.043 4,978,830 1.0346 1.43%
2012-10-24 0 2.100 2.090 2.100 2.040 2.100 3,754,500 7,804,830 2.0788 1.023 1.018 1.023 0.994 1.023 7,705,283 1.0129 2.44%
2012-10-22 0 2.050 2.040 2.050 2.020 2.050 1,767,000 3,596,895 2.0356 0.999 0.994 0.999 0.984 0.999 3,626,378 0.9919 0.99%
2012-10-19 0 2.030 2.030 2.040 2.030 2.050 829,700 1,691,780 2.0390 0.989 0.989 0.994 0.989 0.999 1,702,776 0.9935 -0.49%
2012-10-18 0 2.040 2.030 2.040 2.030 2.050 2,996,480 6,109,409 2.0389 0.994 0.989 0.994 0.989 0.999 6,149,614 0.9935 -0.49%
2012-10-17 0 2.050 2.040 2.050 2.030 2.060 1,662,000 3,397,600 2.0443 0.999 0.994 0.999 0.989 1.004 3,410,888 0.9961 0.49%
2012-10-16 0 2.040 2.040 2.050 2.010 2.050 2,831,000 5,765,330 2.0365 0.994 0.994 0.999 0.979 0.999 5,810,003 0.9923 1.49%
2012-10-15 0 2.010 2.000 2.010 1.990 2.010 1,675,000 3,350,210 2.0001 0.979 0.975 0.979 0.970 0.979 3,437,568 0.9746 1.01%
2012-10-12 0 1.990 1.990 2.000 1.990 2.000 468,000 933,160 1.9939 0.970 0.970 0.975 0.970 0.975 960,467 0.9716 0.00%
2012-10-11 0 1.990 1.980 1.990 1.980 2.010 1,511,000 3,012,950 1.9940 0.970 0.965 0.970 0.965 0.979 3,100,994 0.9716 -1.00%
2012-10-10 0 2.010 2.000 2.010 2.000 2.010 1,931,000 3,866,230 2.0022 0.979 0.975 0.979 0.975 0.979 3,962,952 0.9756 0.00%
2012-10-09 0 2.010 1.990 2.010 1.990 2.010 1,574,828 3,150,274 2.0004 0.979 0.970 0.979 0.970 0.979 3,231,987 0.9747 1.01%
2012-10-08 0 1.990 1.980 1.990 1.980 2.000 2,278,000 4,538,210 1.9922 0.970 0.965 0.970 0.965 0.975 4,675,093 0.9707 0.00%
2012-10-05 0 1.990 1.990 2.000 1.980 2.000 1,332,249 2,647,685 1.9874 0.970 0.970 0.975 0.965 0.975 2,734,147 0.9684 -0.50%
2012-10-04 0 2.000 1.990 2.000 1.980 2.000 1,593,000 3,171,640 1.9910 0.975 0.970 0.975 0.965 0.975 3,269,281 0.9701 0.50%
2012-10-03 0 1.990 1.980 2.000 1.970 2.000 2,817,800 5,597,442 1.9865 0.970 0.965 0.975 0.960 0.975 5,782,913 0.9679 0.00%
2012-09-28 0 1.990 1.980 1.990 1.980 2.000 2,863,377 5,705,079 1.9924 0.970 0.965 0.970 0.965 0.975 5,876,450 0.9708 0.51%
2012-09-27 0 1.980 1.980 1.990 1.970 1.990 1,214,500 2,406,600 1.9816 0.965 0.965 0.970 0.960 0.970 2,492,493 0.9655 0.00%
2012-09-26 0 1.980 1.980 1.990 1.980 2.010 1,086,444 2,164,615 1.9924 0.965 0.965 0.970 0.965 0.979 2,229,687 0.9708 -1.00%
2012-09-25 0 2.000 1.990 2.000 1.990 2.010 704,000 1,407,770 1.9997 0.975 0.970 0.975 0.970 0.979 1,444,805 0.9744 -0.50%
2012-09-24 0 2.010 2.010 2.020 1.990 2.020 2,342,739 4,689,675 2.0018 0.979 0.979 0.984 0.970 0.984 4,807,955 0.9754 1.01%
2012-09-21 0 1.990 1.990 2.000 1.980 2.000 2,001,101 3,984,276 1.9910 0.970 0.970 0.975 0.965 0.975 4,106,818 0.9702 1.02%
2012-09-20 0 1.970 1.970 1.990 1.970 2.000 537,000 1,064,800 1.9829 0.960 0.960 0.970 0.960 0.975 1,102,074 0.9662 -0.51%
2012-09-19 0 1.980 1.980 2.000 1.960 2.000 1,871,000 3,718,380 1.9874 0.965 0.965 0.975 0.955 0.975 3,839,815 0.9684 0.51%
2012-09-18 0 1.970 1.960 1.970 1.960 1.980 868,000 1,711,180 1.9714 0.960 0.955 0.960 0.955 0.965 1,781,379 0.9606 0.00%
2012-09-17 0 1.970 1.960 1.970 1.960 1.980 1,370,000 2,696,630 1.9683 0.960 0.955 0.960 0.955 0.965 2,811,623 0.9591 0.00%
2012-09-14 0 1.970 1.960 1.970 1.940 1.990 5,638,200 11,126,980 1.9735 0.960 0.955 0.960 0.945 0.970 11,571,162 0.9616 1.03%
2012-09-13 0 1.950 1.930 1.950 1.930 1.960 1,973,220 3,823,743 1.9378 0.950 0.940 0.950 0.940 0.955 4,049,599 0.9442 0.00%
2012-09-12 0 1.950 1.950 1.960 1.950 1.980 3,893,000 7,650,080 1.9651 0.950 0.950 0.955 0.950 0.965 7,989,524 0.9575 -0.51%
2012-09-11 0 1.960 1.950 1.960 1.950 1.970 1,307,000 2,566,770 1.9639 0.955 0.950 0.955 0.950 0.960 2,682,329 0.9569 -1.51%
2012-09-10 0 1.990 1.980 1.990 1.950 2.020 2,006,000 3,971,620 1.9799 0.970 0.965 0.970 0.950 0.984 4,116,873 0.9647 0.15%
2012-09-07 0 2.050 2.040 2.050 2.030 2.060 1,945,700 3,976,193 2.0436 0.968 0.963 0.968 0.959 0.973 4,119,726 0.9652 0.49%
2012-09-06 0 2.040 2.040 2.050 2.030 2.050 2,364,107 4,823,367 2.0402 0.963 0.963 0.968 0.959 0.968 5,005,640 0.9636 0.00%
2012-09-05 0 2.040 2.030 2.050 2.030 2.050 1,896,000 3,867,140 2.0396 0.963 0.959 0.968 0.959 0.968 4,014,494 0.9633 -0.49%
2012-09-04 0 2.050 2.030 2.050 2.030 2.050 809,734 1,656,481 2.0457 0.968 0.959 0.968 0.959 0.968 1,714,490 0.9662 0.00%
2012-09-03 0 2.050 2.050 2.060 2.040 2.060 1,403,252 2,885,310 2.0562 0.968 0.968 0.973 0.963 0.973 2,971,175 0.9711 0.49%
2012-08-31 0 2.040 2.010 2.040 2.000 2.050 1,760,045 3,548,982 2.0164 0.963 0.949 0.963 0.945 0.968 3,726,630 0.9523 2.00%
2012-08-30 0 2.000 2.000 2.010 1.990 2.020 2,268,000 4,542,000 2.0026 0.945 0.945 0.949 0.940 0.954 4,802,148 0.9458 -0.50%
2012-08-29 0 2.010 2.010 2.030 2.000 2.030 1,690,000 3,409,750 2.0176 0.949 0.949 0.959 0.945 0.959 3,578,320 0.9529 -0.99%
2012-08-28 0 2.030 2.030 2.040 2.020 2.060 3,348,000 6,846,270 2.0449 0.959 0.959 0.963 0.954 0.973 7,088,885 0.9658 0.50%
2012-08-27 0 2.020 2.020 2.030 2.010 2.050 1,538,300 3,112,290 2.0232 0.954 0.954 0.959 0.949 0.968 3,257,118 0.9555 0.00%
2012-08-24 0 2.020 2.010 2.020 2.010 2.030 916,000 1,848,560 2.0181 0.954 0.949 0.954 0.949 0.959 1,939,492 0.9531 0.00%
2012-08-23 0 2.020 2.020 2.030 1.990 2.020 2,347,000 4,715,520 2.0092 0.954 0.954 0.959 0.940 0.954 4,969,419 0.9489 0.50%
2012-08-22 0 2.010 2.000 2.010 1.980 2.030 3,807,000 7,641,990 2.0074 0.949 0.945 0.949 0.935 0.959 8,060,748 0.9480 1.52%
2012-08-21 0 1.980 1.970 1.980 1.950 1.980 1,915,100 3,767,721 1.9674 0.935 0.930 0.935 0.921 0.935 4,054,935 0.9292 1.54%
2012-08-20 0 1.950 1.950 1.960 1.910 1.950 1,053,000 2,039,850 1.9372 0.921 0.921 0.926 0.902 0.921 2,229,569 0.9149 1.04%
2012-08-17 0 1.930 1.920 1.930 1.920 1.930 498,000 956,640 1.9210 0.912 0.907 0.912 0.907 0.912 1,054,440 0.9072 0.52%
2012-08-16 0 1.920 1.910 1.930 1.910 1.930 1,408,000 2,702,630 1.9195 0.907 0.902 0.912 0.902 0.912 2,981,228 0.9065 0.00%
2012-08-15 0 1.920 1.920 1.930 1.920 1.930 1,217,000 2,341,380 1.9239 0.907 0.907 0.912 0.907 0.912 2,576,814 0.9086 -1.03%
2012-08-14 0 1.940 1.930 1.950 1.910 1.940 1,572,237 3,026,117 1.9247 0.916 0.912 0.921 0.902 0.916 3,328,975 0.9090 0.52%
2012-08-13 0 1.930 1.910 1.930 1.900 1.940 364,000 702,540 1.9301 0.912 0.902 0.912 0.897 0.916 770,715 0.9115 0.52%
2012-08-10 0 1.920 1.910 1.920 1.900 1.920 1,611,000 3,080,250 1.9120 0.907 0.902 0.907 0.897 0.907 3,411,050 0.9030 0.52%
2012-08-09 0 1.910 1.900 1.910 1.900 1.920 743,000 1,416,140 1.9060 0.902 0.897 0.902 0.897 0.907 1,573,190 0.9002 0.53%
2012-08-08 0 1.900 1.900 1.920 1.890 1.940 2,191,000 4,188,780 1.9118 0.897 0.897 0.907 0.893 0.916 4,639,112 0.9029 -2.06%
2012-08-07 0 1.940 1.920 1.940 1.930 1.950 1,071,000 2,073,050 1.9356 0.916 0.907 0.916 0.912 0.921 2,267,681 0.9142 0.00%
2012-08-06 0 1.940 1.930 1.940 1.930 1.960 1,665,000 3,232,080 1.9412 0.916 0.912 0.916 0.912 0.926 3,525,386 0.9168 1.04%
2012-08-03 0 1.920 1.910 1.920 1.910 1.930 628,797 1,206,335 1.9185 0.907 0.902 0.907 0.902 0.912 1,331,383 0.9061 -0.52%
2012-08-02 0 1.930 1.920 1.930 1.920 1.950 743,014 1,436,847 1.9338 0.912 0.907 0.912 0.907 0.921 1,573,220 0.9133 -0.52%
2012-08-01 0 1.940 1.930 1.940 1.860 1.940 2,644,000 5,007,500 1.8939 0.916 0.912 0.916 0.878 0.916 5,598,271 0.8945 3.19%
2012-07-31 0 1.880 1.870 1.880 1.870 1.890 1,101,000 2,072,360 1.8823 0.888 0.883 0.888 0.883 0.893 2,331,201 0.8890 0.00%
2012-07-30 0 1.880 1.870 1.880 1.870 1.900 2,528,000 4,752,620 1.8800 0.888 0.883 0.888 0.883 0.897 5,352,659 0.8879 0.00%
2012-07-27 0 1.880 1.870 1.880 1.820 1.880 2,535,000 4,695,200 1.8521 0.888 0.883 0.888 0.860 0.888 5,367,480 0.8747 3.30%
2012-07-26 0 1.820 1.810 1.820 1.780 1.820 1,673,000 3,011,005 1.7998 0.860 0.855 0.860 0.841 0.860 3,542,325 0.8500 2.25%
2012-07-25 0 1.780 1.780 1.790 1.760 1.790 1,322,120 2,364,220 1.7882 0.841 0.841 0.845 0.831 0.845 2,799,390 0.8445 0.00%
2012-07-24 0 1.780 1.770 1.780 1.750 1.780 691,000 1,224,850 1.7726 0.841 0.836 0.841 0.827 0.841 1,463,088 0.8372 1.14%
2012-07-23 0 1.760 1.760 1.770 1.750 1.770 1,633,400 2,874,290 1.7597 0.831 0.831 0.836 0.827 0.836 3,458,478 0.8311 -0.56%
2012-07-20 0 1.770 1.770 1.780 1.760 1.790 1,305,000 2,310,091 1.7702 0.836 0.836 0.841 0.831 0.845 2,763,141 0.8360 -1.12%
2012-07-19 0 1.790 1.780 1.800 1.740 1.800 1,869,200 3,301,472 1.7662 0.845 0.841 0.850 0.822 0.850 3,957,749 0.8342 2.29%
2012-07-18 0 1.750 1.740 1.750 1.730 1.750 1,528,940 2,660,969 1.7404 0.827 0.822 0.827 0.817 0.827 3,237,300 0.8220 1.16%
2012-07-17 0 1.730 1.730 1.740 1.720 1.750 4,972,364 8,583,725 1.7263 0.817 0.817 0.822 0.812 0.827 10,528,231 0.8153 -1.14%
2012-07-16 0 1.750 1.740 1.750 1.720 1.800 5,345,261 9,293,854 1.7387 0.827 0.822 0.827 0.812 0.850 11,317,784 0.8212 -2.78%
2012-07-13 0 1.800 1.790 1.800 1.780 1.810 1,932,097 3,463,839 1.7928 0.850 0.845 0.850 0.841 0.855 4,090,924 0.8467 0.00%
2012-07-12 0 1.800 1.790 1.800 1.790 1.830 1,583,287 2,861,698 1.8074 0.850 0.845 0.850 0.845 0.864 3,352,371 0.8536 -1.64%
2012-07-11 0 1.830 1.830 1.840 1.820 1.850 1,694,700 3,105,616 1.8325 0.864 0.864 0.869 0.860 0.874 3,588,272 0.8655 -1.08%
2012-07-10 0 1.850 1.850 1.860 1.840 1.850 1,473,700 2,722,247 1.8472 0.874 0.874 0.878 0.869 0.874 3,120,338 0.8724 0.54%
2012-07-09 0 1.840 1.840 1.850 1.840 1.860 657,060 1,218,255 1.8541 0.869 0.869 0.874 0.869 0.878 1,391,225 0.8757 -0.54%
2012-07-06 0 1.850 1.850 1.860 1.830 1.860 542,317 1,004,765 1.8527 0.874 0.874 0.878 0.864 0.878 1,148,274 0.8750 0.00%
2012-07-05 0 1.850 1.840 1.860 1.840 1.880 297,336 551,264 1.8540 0.874 0.869 0.878 0.869 0.888 629,564 0.8756 0.00%
2012-07-04 0 1.850 1.850 1.870 1.830 1.860 1,220,000 2,254,060 1.8476 0.874 0.874 0.883 0.864 0.878 2,583,166 0.8726 1.65%
2012-07-03 0 1.820 1.810 1.820 1.810 1.830 689,000 1,253,360 1.8191 0.860 0.855 0.860 0.855 0.864 1,458,854 0.8591 1.11%
2012-06-29 0 1.800 1.800 1.810 1.800 1.820 454,010 821,838 1.8102 0.850 0.850 0.855 0.850 0.860 961,298 0.8549 -0.55%
2012-06-28 0 1.810 1.800 1.810 1.800 1.810 298,000 537,940 1.8052 0.855 0.850 0.855 0.850 0.855 630,970 0.8526 0.00%
2012-06-27 0 1.810 1.800 1.820 1.790 1.820 285,000 514,860 1.8065 0.855 0.850 0.860 0.845 0.860 603,445 0.8532 1.12%
2012-06-26 0 1.790 1.790 1.820 1.770 1.820 1,525,000 2,716,660 1.7814 0.845 0.845 0.860 0.836 0.860 3,228,958 0.8413 0.56%
2012-06-25 0 1.780 1.780 1.790 1.780 1.830 298,000 537,290 1.8030 0.841 0.841 0.845 0.841 0.864 630,970 0.8515 -1.66%
2012-06-22 0 1.810 1.800 1.820 1.790 1.850 2,295,012 4,146,602 1.8068 0.855 0.850 0.860 0.845 0.874 4,859,342 0.8533 -0.55%
2012-06-21 0 1.820 1.800 1.820 1.790 1.820 775,000 1,399,890 1.8063 0.860 0.850 0.860 0.845 0.860 1,640,946 0.8531 2.25%
2012-06-20 0 1.780 1.780 1.790 1.770 1.840 1,478,000 2,635,640 1.7832 0.841 0.841 0.845 0.836 0.869 3,129,442 0.8422 1.14%
2012-06-19 0 1.760 1.750 1.760 1.720 1.770 2,190,000 3,821,380 1.7449 0.831 0.827 0.831 0.812 0.836 4,636,995 0.8241 1.73%
2012-06-18 0 1.730 1.720 1.730 1.700 1.730 1,207,979 2,075,964 1.7185 0.817 0.812 0.817 0.803 0.817 2,557,713 0.8116 1.76%
2012-06-15 0 1.700 1.700 1.730 1.700 1.740 2,503,006 4,304,700 1.7198 0.803 0.803 0.817 0.803 0.822 5,299,738 0.8122 -1.73%
2012-06-14 0 1.730 1.720 1.730 1.720 1.740 1,222,005 2,113,698 1.7297 0.817 0.812 0.817 0.812 0.822 2,587,411 0.8169 1.17%
2012-06-13 0 1.710 1.710 1.720 1.710 1.730 2,327,029 4,001,891 1.7197 0.808 0.808 0.812 0.808 0.817 4,927,133 0.8122 -1.16%
2012-06-12 0 1.730 1.720 1.730 1.700 1.740 3,748,825 6,472,510 1.7265 0.817 0.812 0.817 0.803 0.822 7,937,572 0.8154 1.17%
2012-06-11 0 1.710 1.700 1.720 1.700 1.720 619,001 1,057,071 1.7077 0.808 0.803 0.812 0.803 0.812 1,310,641 0.8065 0.59%
2012-06-08 0 1.700 1.700 1.710 1.700 1.710 1,104,001 1,879,211 1.7022 0.803 0.803 0.808 0.803 0.808 2,337,556 0.8039 -1.16%
2012-06-07 0 1.720 1.700 1.720 1.700 1.720 1,219,505 2,087,083 1.7114 0.812 0.803 0.812 0.803 0.812 2,582,118 0.8083 1.78%
2012-06-06 0 1.690 1.690 1.700 1.690 1.720 1,347,600 2,287,816 1.6977 0.798 0.798 0.803 0.798 0.812 2,853,340 0.8018 -0.59%
2012-06-05 0 1.700 1.690 1.700 1.680 1.710 1,236,438 2,092,860 1.6927 0.803 0.798 0.803 0.793 0.808 2,617,971 0.7994 0.59%
2012-06-04 0 1.690 1.690 1.710 1.680 1.730 1,737,000 2,953,150 1.7001 0.798 0.798 0.808 0.793 0.817 3,677,836 0.8030 -2.31%
2012-06-01 0 1.730 1.720 1.730 1.720 1.750 713,000 1,240,030 1.7392 0.817 0.812 0.817 0.812 0.827 1,509,670 0.8214 0.00%
2012-05-31 0 1.730 1.710 1.730 1.710 1.730 1,702,009 2,930,166 1.7216 0.817 0.808 0.817 0.808 0.817 3,603,747 0.8131 0.58%
2012-05-30 0 1.720 1.720 1.740 1.710 1.740 1,029,000 1,773,190 1.7232 0.812 0.812 0.822 0.808 0.822 2,178,752 0.8139 0.00%
2012-05-29 0 1.720 1.720 1.730 1.720 1.740 1,506,015 2,603,345 1.7286 0.812 0.812 0.817 0.812 0.822 3,188,760 0.8164 0.00%
2012-05-28 0 1.720 1.720 1.730 1.710 1.740 1,941,100 3,350,488 1.7261 0.812 0.812 0.817 0.808 0.822 4,109,987 0.8152 -0.58%
2012-05-25 0 1.730 1.720 1.730 1.720 1.730 777,019 1,338,843 1.7231 0.817 0.812 0.817 0.812 0.817 1,645,221 0.8138 0.00%
2012-05-24 0 1.730 1.720 1.730 1.710 1.730 2,074,034 3,558,916 1.7159 0.817 0.812 0.817 0.808 0.817 4,391,454 0.8104 0.00%
2012-05-23 0 1.730 1.730 1.740 1.710 1.780 3,754,019 6,487,354 1.7281 0.817 0.817 0.822 0.808 0.841 7,948,569 0.8162 -2.81%
2012-05-22 0 1.780 1.760 1.770 1.750 1.810 7,731,019 13,714,365 1.7739 0.841 0.831 0.836 0.827 0.855 16,369,267 0.8378 -0.56%
2012-05-21 0 1.790 1.790 1.800 1.690 1.840 14,393,019 25,104,154 1.7442 0.845 0.845 0.850 0.798 0.869 30,475,048 0.8238 -7.11%
2012-05-18 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 0.910 - - - - 0 - 0.00%
2012-05-07 0 1.990 1.980 1.990 1.970 2.010 3,002,000 5,962,320 1.9861 0.910 0.906 0.910 0.901 0.919 6,564,090 0.9083 -0.50%
2012-05-04 0 2.000 1.990 2.000 1.990 2.010 940,253 1,878,916 1.9983 0.915 0.910 0.915 0.910 0.919 2,055,931 0.9139 0.00%
2012-05-03 0 2.000 2.000 2.010 1.980 2.000 1,259,000 2,512,420 1.9956 0.915 0.915 0.919 0.906 0.915 2,752,895 0.9126 0.50%
2012-05-02 0 1.990 1.980 1.990 1.980 2.000 1,375,821 2,735,892 1.9886 0.910 0.906 0.910 0.906 0.915 3,008,332 0.9094 0.51%
2012-04-30 0 1.980 1.970 1.980 1.960 1.980 429,000 844,630 1.9688 0.906 0.901 0.906 0.896 0.906 938,040 0.9004 1.02%
2012-04-27 0 1.960 1.960 1.970 1.960 1.980 514,000 1,012,140 1.9691 0.896 0.896 0.901 0.896 0.906 1,123,898 0.9006 -0.51%
2012-04-26 0 1.970 1.960 1.970 1.940 1.970 773,003 1,511,436 1.9553 0.901 0.896 0.901 0.887 0.901 1,690,227 0.8942 1.03%
2012-04-25 0 1.950 1.950 1.960 1.940 1.960 475,003 927,016 1.9516 0.892 0.892 0.896 0.887 0.896 1,038,628 0.8925 -0.51%
2012-04-24 0 1.960 1.940 1.960 1.930 1.960 2,049,056 3,990,422 1.9474 0.896 0.887 0.896 0.883 0.896 4,480,409 0.8906 0.00%
2012-04-23 0 1.960 1.950 1.960 1.920 2.040 10,037,028 19,721,263 1.9649 0.896 0.892 0.896 0.878 0.933 21,946,688 0.8986 -2.00%
2012-04-20 0 2.000 1.990 2.000 1.990 2.000 1,236,031 2,461,308 1.9913 0.915 0.910 0.915 0.910 0.915 2,702,671 0.9107 1.01%
2012-04-19 0 1.980 1.980 1.990 1.950 1.990 1,946,029 3,845,429 1.9760 0.906 0.906 0.910 0.892 0.910 4,255,133 0.9037 0.00%
2012-04-18 0 1.980 1.960 1.980 1.940 1.980 2,215,993 4,349,032 1.9626 0.906 0.896 0.906 0.887 0.906 4,845,429 0.8976 2.06%
2012-04-17 0 1.940 1.940 1.950 1.930 1.950 1,793,047 3,477,794 1.9396 0.887 0.887 0.892 0.883 0.892 3,920,627 0.8871 0.52%
2012-04-16 0 1.930 1.930 1.940 1.930 1.950 2,220,000 4,305,550 1.9394 0.883 0.883 0.887 0.883 0.892 4,854,191 0.8870 -1.03%
2012-04-13 0 1.950 1.950 1.960 1.940 1.960 1,454,000 2,833,910 1.9490 0.892 0.892 0.896 0.887 0.896 3,179,276 0.8914 0.52%
2012-04-12 0 1.940 1.940 1.950 1.930 1.950 1,152,424 2,237,315 1.9414 0.887 0.887 0.892 0.883 0.892 2,519,858 0.8879 -0.51%
2012-04-11 0 1.950 1.940 1.950 1.930 1.960 1,427,000 2,774,820 1.9445 0.892 0.887 0.892 0.883 0.896 3,120,239 0.8893 -0.51%
2012-04-10 0 1.960 1.960 1.970 1.960 1.970 402,004 788,338 1.9610 0.896 0.896 0.901 0.896 0.901 879,011 0.8968 0.00%
2012-04-05 0 1.960 1.960 1.980 1.930 1.980 1,545,313 3,031,082 1.9615 0.896 0.896 0.906 0.883 0.906 3,378,939 0.8971 1.03%
2012-04-03 0 1.940 1.940 1.950 1.940 1.960 1,013,500 1,976,820 1.9505 0.887 0.887 0.892 0.887 0.896 2,216,091 0.8920 0.52%
2012-04-02 0 1.930 1.930 1.960 1.920 1.960 2,413,000 4,688,175 1.9429 0.883 0.883 0.896 0.878 0.896 5,276,199 0.8886 -1.53%
2012-03-30 0 1.960 1.950 1.960 1.950 1.970 830,125 1,626,812 1.9597 0.896 0.892 0.896 0.892 0.901 1,815,128 0.8963 0.00%
2012-03-29 0 1.960 1.960 1.970 1.960 1.990 1,025,000 2,019,550 1.9703 0.896 0.896 0.901 0.896 0.910 2,241,237 0.9011 -1.01%
2012-03-28 0 1.980 1.980 1.990 1.970 2.030 1,416,000 2,804,130 1.9803 0.906 0.906 0.910 0.901 0.928 3,096,186 0.9057 0.00%
2012-03-27 0 1.980 1.980 1.990 1.970 1.990 1,800,000 3,562,380 1.9791 0.906 0.906 0.910 0.901 0.910 3,935,830 0.9051 1.02%
2012-03-26 0 1.960 1.950 1.960 1.930 1.970 1,320,000 2,580,400 1.9548 0.896 0.892 0.896 0.883 0.901 2,886,276 0.8940 0.51%
2012-03-23 0 1.950 1.950 1.960 1.930 1.960 2,827,180 5,476,280 1.9370 0.892 0.892 0.896 0.883 0.896 6,181,834 0.8859 0.00%
2012-03-22 0 1.950 1.940 1.950 1.920 1.960 3,458,000 6,706,680 1.9395 0.892 0.887 0.892 0.878 0.896 7,561,167 0.8870 0.00%
2012-03-21 0 1.950 1.950 1.960 1.890 2.070 10,531,000 20,522,630 1.9488 0.892 0.892 0.896 0.864 0.947 23,026,794 0.8913 -8.45%
2012-03-20 0 2.130 2.120 2.130 2.110 2.140 1,369,000 2,910,850 2.1263 0.974 0.970 0.974 0.965 0.979 2,993,418 0.9724 -0.47%
2012-03-19 0 2.140 2.130 2.140 2.120 2.140 790,000 1,685,700 2.1338 0.979 0.974 0.979 0.970 0.979 1,727,392 0.9759 0.47%
2012-03-16 0 2.130 2.120 2.130 2.110 2.140 1,852,000 3,931,980 2.1231 0.974 0.970 0.974 0.965 0.979 4,049,532 0.9710 0.47%
2012-03-15 0 2.120 2.110 2.120 2.100 2.150 1,509,000 3,200,180 2.1207 0.970 0.965 0.970 0.960 0.983 3,299,538 0.9699 0.00%
2012-03-14 0 2.120 2.110 2.120 2.100 2.150 1,914,000 4,089,355 2.1365 0.970 0.965 0.970 0.960 0.983 4,185,100 0.9771 0.95%
2012-03-13 0 2.100 2.100 2.110 2.090 2.120 1,833,000 3,862,590 2.1073 0.960 0.960 0.965 0.956 0.970 4,007,987 0.9637 0.48%
2012-03-12 0 2.090 2.100 2.110 2.070 2.120 3,465,668 7,267,674 2.0970 0.956 0.960 0.965 0.947 0.970 7,577,934 0.9591 -1.88%
2012-03-09 0 2.130 2.140 2.150 2.130 2.160 1,336,800 2,860,160 2.1396 0.974 0.979 0.983 0.974 0.988 2,923,010 0.9785 -0.47%
2012-03-08 0 2.140 2.130 2.140 2.100 2.150 938,000 1,992,720 2.1244 0.979 0.974 0.979 0.960 0.983 2,051,005 0.9716 0.94%
2012-03-07 0 2.120 2.110 2.120 2.070 2.120 1,784,000 3,723,350 2.0871 0.970 0.965 0.970 0.947 0.970 3,900,845 0.9545 -0.93%
2012-03-06 0 2.140 2.120 2.140 2.090 2.140 1,833,000 3,864,930 2.1085 0.979 0.970 0.979 0.956 0.979 4,007,987 0.9643 -0.47%
2012-03-05 0 2.150 2.140 2.150 2.140 2.160 1,030,000 2,210,820 2.1464 0.983 0.979 0.983 0.979 0.988 2,252,170 0.9816 0.00%
2012-03-02 0 2.150 2.140 2.150 2.140 2.160 865,000 1,856,410 2.1461 0.983 0.979 0.983 0.979 0.988 1,891,385 0.9815 0.94%
2012-03-01 0 2.130 2.130 2.150 2.130 2.160 1,151,000 2,468,560 2.1447 0.974 0.974 0.983 0.974 0.988 2,516,745 0.9809 -1.39%
2012-02-29 0 2.160 2.150 2.160 2.140 2.160 969,700 2,084,679 2.1498 0.988 0.983 0.988 0.979 0.988 2,120,319 0.9832 0.93%
2012-02-28 0 2.140 2.150 2.160 2.130 2.150 2,010,000 4,308,150 2.1434 0.979 0.983 0.988 0.974 0.983 4,395,010 0.9802 0.00%
2012-02-27 0 2.140 2.120 2.140 2.120 2.150 1,146,000 2,446,800 2.1351 0.979 0.970 0.979 0.970 0.983 2,505,812 0.9764 -0.47%
2012-02-24 0 2.150 2.140 2.150 2.110 2.150 1,558,160 3,317,870 2.1294 0.983 0.979 0.983 0.965 0.983 3,407,030 0.9738 0.94%
2012-02-23 0 2.130 2.130 2.140 2.130 2.160 1,051,000 2,257,180 2.1476 0.974 0.974 0.979 0.974 0.988 2,298,088 0.9822 -1.39%
2012-02-22 0 2.160 2.150 2.170 2.140 2.160 1,054,000 2,269,180 2.1529 0.988 0.983 0.992 0.979 0.988 2,304,647 0.9846 0.00%
2012-02-21 0 2.160 2.150 2.160 2.140 2.170 1,727,000 3,712,590 2.1497 0.988 0.983 0.988 0.979 0.992 3,776,210 0.9832 -0.46%
2012-02-20 0 2.170 2.160 2.170 2.150 2.180 2,428,000 5,249,960 2.1623 0.992 0.988 0.992 0.983 0.997 5,308,998 0.9889 1.40%
2012-02-17 0 2.140 2.130 2.140 2.110 2.140 751,000 1,597,800 2.1276 0.979 0.974 0.979 0.965 0.979 1,642,116 0.9730 0.94%
2012-02-16 0 2.120 2.120 2.130 2.110 2.140 1,072,000 2,270,640 2.1181 0.970 0.970 0.974 0.965 0.979 2,344,006 0.9687 -0.47%
2012-02-15 0 2.130 2.120 2.140 2.080 2.150 2,377,000 5,064,070 2.1304 0.974 0.970 0.979 0.951 0.983 5,197,483 0.9743 2.40%
2012-02-14 0 2.080 2.080 2.090 2.060 2.090 592,000 1,226,810 2.0723 0.951 0.951 0.956 0.942 0.956 1,294,451 0.9477 0.00%
2012-02-13 0 2.080 2.080 2.090 2.040 2.100 525,000 1,089,060 2.0744 0.951 0.951 0.956 0.933 0.960 1,147,950 0.9487 0.48%
2012-02-10 0 2.070 2.050 2.070 2.040 2.090 1,481,000 3,069,450 2.0726 0.947 0.938 0.947 0.933 0.956 3,238,314 0.9479 0.00%
2012-02-09 0 2.070 2.060 2.070 2.020 2.070 1,034,000 2,122,460 2.0527 0.947 0.942 0.947 0.924 0.947 2,260,916 0.9388 1.97%
2012-02-08 0 2.030 2.030 2.040 2.010 2.040 1,026,000 2,087,530 2.0346 0.928 0.928 0.933 0.919 0.933 2,243,423 0.9305 1.00%
2012-02-07 0 2.010 2.000 2.020 2.000 2.040 3,398,755 6,835,019 2.0110 0.919 0.915 0.924 0.915 0.933 7,431,624 0.9197 -0.99%
2012-02-06 0 2.030 2.030 2.040 2.020 2.050 1,526,000 3,099,300 2.0310 0.928 0.928 0.933 0.924 0.938 3,336,709 0.9288 -0.49%
2012-02-03 0 2.040 2.040 2.050 2.020 2.060 2,649,300 5,410,490 2.0422 0.933 0.933 0.938 0.924 0.942 5,792,886 0.9340 0.99%
2012-02-02 0 2.020 2.010 2.020 1.980 2.040 2,512,000 5,061,880 2.0151 0.924 0.919 0.924 0.906 0.933 5,492,670 0.9216 1.51%
2012-02-01 0 1.990 1.980 2.000 1.950 1.990 1,022,000 2,022,060 1.9785 0.910 0.906 0.915 0.892 0.910 2,234,677 0.9049 0.51%
2012-01-31 0 1.980 1.970 1.980 1.940 1.980 1,130,000 2,214,150 1.9594 0.906 0.901 0.906 0.887 0.906 2,470,827 0.8961 2.06%
2012-01-30 0 1.940 1.930 1.940 1.900 1.970 1,224,000 2,381,370 1.9456 0.887 0.883 0.887 0.869 0.901 2,676,365 0.8898 -0.51%
2012-01-27 0 1.950 1.950 1.960 1.880 1.950 1,437,000 2,762,670 1.9225 0.892 0.892 0.896 0.860 0.892 3,142,104 0.8792 2.09%
2012-01-26 0 1.910 1.910 1.920 1.870 1.910 1,335,000 2,535,490 1.8992 0.874 0.874 0.878 0.855 0.874 2,919,074 0.8686 1.60%
2012-01-20 0 1.880 1.880 1.890 1.880 1.890 420,000 791,890 1.8855 0.860 0.860 0.864 0.860 0.864 918,360 0.8623 -1.05%
2012-01-19 0 1.900 1.880 1.900 1.870 1.900 1,882,000 3,542,300 1.8822 0.869 0.860 0.869 0.855 0.869 4,115,129 0.8608 0.00%
2012-01-18 0 1.900 1.890 1.900 1.880 1.910 1,131,600 2,145,156 1.8957 0.869 0.864 0.869 0.860 0.874 2,474,325 0.8670 0.00%
2012-01-17 0 1.900 1.890 1.900 1.870 1.900 1,118,000 2,112,190 1.8893 0.869 0.864 0.869 0.855 0.869 2,444,588 0.8640 1.06%
2012-01-16 0 1.880 1.880 1.900 1.860 1.900 1,801,000 3,398,900 1.8872 0.860 0.860 0.869 0.851 0.869 3,938,017 0.8631 1.08%
2012-01-13 0 1.860 1.860 1.870 1.810 1.860 2,090,000 3,834,200 1.8345 0.851 0.851 0.855 0.828 0.851 4,569,936 0.8390 3.33%
2012-01-12 0 1.800 1.800 1.810 1.790 1.820 773,000 1,393,905 1.8032 0.823 0.823 0.828 0.819 0.832 1,690,220 0.8247 0.56%
2012-01-11 0 1.790 1.790 1.820 1.790 1.810 2,076,000 3,736,250 1.7997 0.819 0.819 0.832 0.819 0.828 4,539,324 0.8231 0.00%
2012-01-10 0 1.790 1.790 1.800 1.790 1.800 558,000 1,000,140 1.7924 0.819 0.819 0.823 0.819 0.823 1,220,107 0.8197 -0.56%
2012-01-09 0 1.800 1.790 1.800 1.780 1.800 1,540,000 2,767,320 1.7970 0.823 0.819 0.823 0.814 0.823 3,367,321 0.8218 1.12%
2012-01-06 0 1.780 1.780 1.790 1.770 1.790 820,000 1,461,500 1.7823 0.814 0.814 0.819 0.809 0.819 1,792,989 0.8151 -0.56%
2012-01-05 0 1.790 1.790 1.800 1.750 1.800 880,000 1,564,470 1.7778 0.819 0.819 0.823 0.800 0.823 1,924,184 0.8131 1.13%
2012-01-04 0 1.770 1.770 1.790 1.770 1.800 450,000 804,310 1.7874 0.809 0.809 0.819 0.809 0.823 983,958 0.8174 -1.67%
2012-01-03 0 1.800 1.790 1.800 1.790 1.810 706,000 1,268,390 1.7966 0.823 0.819 0.823 0.819 0.828 1,543,720 0.8216 0.56%
2011-12-30 0 1.790 1.780 1.790 1.780 1.800 654,000 1,167,980 1.7859 0.819 0.814 0.819 0.814 0.823 1,430,018 0.8168 0.00%
2011-12-29 0 1.790 1.780 1.790 1.770 1.790 343,000 610,930 1.7811 0.819 0.814 0.819 0.809 0.819 749,994 0.8146 0.00%
2011-12-28 0 1.790 1.780 1.800 1.770 1.800 504,000 898,520 1.7828 0.819 0.814 0.823 0.809 0.823 1,102,032 0.8153 0.56%
2011-12-23 0 1.780 1.770 1.780 1.770 1.780 264,000 468,230 1.7736 0.814 0.809 0.814 0.809 0.814 577,255 0.8111 1.14%
2011-12-22 0 1.760 1.750 1.760 1.740 1.770 404,000 707,480 1.7512 0.805 0.800 0.805 0.796 0.809 883,375 0.8009 0.00%
2011-12-21 0 1.760 1.760 1.770 1.750 1.770 322,000 564,730 1.7538 0.805 0.805 0.809 0.800 0.809 704,076 0.8021 1.15%
2011-12-20 0 1.740 1.740 1.750 1.740 1.770 98,000 171,330 1.7483 0.796 0.796 0.800 0.796 0.809 214,284 0.7995 0.00%
2011-12-19 0 1.740 1.740 1.760 1.740 1.760 626,000 1,093,120 1.7462 0.796 0.796 0.805 0.796 0.805 1,368,794 0.7986 -0.57%
2011-12-16 0 1.750 1.750 1.770 1.740 1.770 694,000 1,215,230 1.7511 0.800 0.800 0.809 0.796 0.809 1,517,481 0.8008 1.16%
2011-12-15 0 1.730 1.740 1.750 1.730 1.760 1,429,000 2,493,700 1.7451 0.791 0.796 0.800 0.791 0.805 3,124,612 0.7981 -2.81%
2011-12-14 0 1.780 1.760 1.780 1.750 1.780 312,000 549,090 1.7599 0.814 0.805 0.814 0.800 0.814 682,211 0.8049 1.71%
2011-12-13 0 1.750 1.750 1.760 1.750 1.760 378,000 664,690 1.7584 0.800 0.800 0.805 0.800 0.805 826,524 0.8042 -1.69%
2011-12-12 0 1.780 1.760 1.780 1.750 1.790 549,000 972,000 1.7705 0.814 0.805 0.814 0.800 0.819 1,200,428 0.8097 0.00%
2011-12-09 0 1.780 1.770 1.780 1.750 1.790 575,000 1,014,580 1.7645 0.814 0.809 0.814 0.800 0.819 1,257,279 0.8070 -0.56%
2011-12-08 0 1.790 1.780 1.790 1.750 1.790 635,000 1,127,770 1.7760 0.819 0.814 0.819 0.800 0.819 1,388,473 0.8122 0.56%
2011-12-07 0 1.780 1.770 1.780 1.750 1.780 1,179,000 2,086,620 1.7698 0.814 0.809 0.814 0.800 0.814 2,577,969 0.8094 0.56%
2011-12-06 0 1.770 1.760 1.770 1.760 1.800 492,433 875,957 1.7788 0.809 0.805 0.809 0.805 0.823 1,076,740 0.8135 -1.67%
2011-12-05 0 1.800 1.770 1.800 1.770 1.800 1,078,000 1,913,630 1.7752 0.823 0.809 0.823 0.809 0.823 2,357,125 0.8118 1.69%
2011-12-02 0 1.770 1.770 1.780 1.770 1.800 223,000 397,250 1.7814 0.809 0.809 0.814 0.809 0.823 487,606 0.8147 -1.67%
2011-12-01 0 1.800 1.790 1.800 1.770 1.800 1,025,000 1,837,790 1.7930 0.823 0.819 0.823 0.809 0.823 2,241,237 0.8200 1.69%
2011-11-30 0 1.770 1.770 1.790 1.760 1.790 245,000 433,870 1.7709 0.809 0.809 0.819 0.805 0.819 535,710 0.8099 -1.67%
2011-11-29 0 1.800 1.780 1.800 1.770 1.810 316,000 566,090 1.7914 0.823 0.814 0.823 0.809 0.828 690,957 0.8193 1.12%
2011-11-28 0 1.780 1.770 1.780 1.770 1.830 591,000 1,053,740 1.7830 0.814 0.809 0.814 0.809 0.837 1,292,264 0.8154 -0.56%
2011-11-25 0 1.790 1.780 1.790 1.730 1.800 836,000 1,487,310 1.7791 0.819 0.814 0.819 0.791 0.823 1,827,975 0.8136 2.87%
2011-11-24 0 1.740 1.740 1.760 1.720 1.770 542,003 945,285 1.7441 0.796 0.796 0.805 0.787 0.809 1,185,129 0.7976 0.00%
2011-11-23 0 1.740 1.730 1.740 1.730 1.760 361,000 627,850 1.7392 0.796 0.791 0.796 0.791 0.805 789,353 0.7954 -0.57%
2011-11-22 0 1.750 1.750 1.760 1.740 1.760 631,000 1,104,790 1.7509 0.800 0.800 0.805 0.796 0.805 1,379,727 0.8007 -1.13%
2011-11-21 0 1.770 1.760 1.770 1.760 1.790 652,000 1,156,050 1.7731 0.809 0.805 0.809 0.805 0.819 1,425,645 0.8109 -0.56%
2011-11-18 0 1.780 1.780 1.790 1.770 1.800 319,000 568,730 1.7829 0.814 0.814 0.819 0.809 0.823 697,517 0.8154 0.00%
2011-11-17 0 1.780 1.770 1.780 1.720 1.790 408,000 719,560 1.7636 0.814 0.809 0.814 0.787 0.819 892,122 0.8066 0.00%
2011-11-16 0 1.780 1.780 1.790 1.760 1.790 868,000 1,542,740 1.7774 0.814 0.814 0.819 0.805 0.819 1,897,945 0.8128 -0.56%
2011-11-15 0 1.790 1.780 1.790 1.760 1.790 528,000 936,530 1.7737 0.819 0.814 0.819 0.805 0.819 1,154,510 0.8112 0.00%
2011-11-14 0 1.790 1.790 1.800 1.790 1.810 729,800 1,313,282 1.7995 0.819 0.819 0.823 0.819 0.828 1,595,761 0.8230 0.56%
2011-11-11 0 1.780 1.780 1.790 1.780 1.800 514,000 918,970 1.7879 0.814 0.814 0.819 0.814 0.823 1,123,898 0.8177 1.71%
2011-11-10 0 1.750 1.750 1.770 1.750 1.810 2,162,000 3,836,300 1.7744 0.800 0.800 0.809 0.800 0.828 4,727,369 0.8115 -4.89%
2011-11-09 0 1.840 1.820 1.840 1.790 1.840 1,590,000 2,889,190 1.8171 0.841 0.832 0.841 0.819 0.841 3,476,650 0.8310 1.10%
2011-11-08 0 1.820 1.800 1.820 1.790 1.830 446,000 805,910 1.8070 0.832 0.823 0.832 0.819 0.837 975,211 0.8264 0.00%
2011-11-07 0 1.820 1.810 1.820 1.800 1.830 403,000 729,210 1.8095 0.832 0.828 0.832 0.823 0.837 881,189 0.8275 0.55%
2011-11-04 0 1.810 1.810 1.820 1.800 1.830 736,000 1,336,010 1.8152 0.828 0.828 0.832 0.823 0.837 1,609,317 0.8302 0.56%
2011-11-03 0 1.800 1.780 1.800 1.750 1.810 1,024,360 1,815,885 1.7727 0.823 0.814 0.823 0.800 0.828 2,239,837 0.8107 0.00%
2011-11-02 0 1.800 1.800 1.820 1.720 1.810 2,010,000 3,565,630 1.7739 0.823 0.823 0.832 0.787 0.828 4,395,010 0.8113 -1.10%
2011-11-01 0 1.820 1.810 1.820 1.790 1.850 1,452,000 2,635,490 1.8151 0.832 0.828 0.832 0.819 0.846 3,174,903 0.8301 -0.55%
2011-10-31 0 1.830 1.810 1.830 1.800 1.870 501,194 908,927 1.8135 0.837 0.828 0.837 0.823 0.855 1,095,897 0.8294 -0.54%
2011-10-28 0 1.840 1.830 1.850 1.830 1.890 1,831,000 3,403,140 1.8586 0.841 0.837 0.846 0.837 0.864 4,003,614 0.8500 1.10%
2011-10-27 0 1.820 1.820 1.840 1.790 1.840 928,000 1,692,000 1.8233 0.832 0.832 0.841 0.819 0.841 2,029,139 0.8339 1.11%
2011-10-26 0 1.800 1.780 1.800 1.710 1.800 455,900 816,785 1.7916 0.823 0.814 0.823 0.782 0.823 996,858 0.8194 0.00%
2011-10-25 0 1.800 1.800 1.810 1.780 1.820 832,000 1,496,380 1.7985 0.823 0.823 0.828 0.814 0.832 1,819,228 0.8225 2.27%
2011-10-24 0 1.760 1.750 1.770 1.740 1.800 1,436,000 2,539,820 1.7687 0.805 0.800 0.809 0.796 0.823 3,139,918 0.8089 0.57%
2011-10-21 0 1.750 1.730 1.750 1.720 1.750 576,000 1,000,130 1.7363 0.800 0.791 0.800 0.787 0.800 1,259,466 0.7941 1.74%
2011-10-20 0 1.720 1.720 1.730 1.700 1.760 1,387,000 2,395,560 1.7272 0.787 0.787 0.791 0.777 0.805 3,032,776 0.7899 -3.37%
2011-10-19 0 1.780 1.780 1.790 1.780 1.820 919,237 1,648,397 1.7932 0.814 0.814 0.819 0.814 0.832 2,009,978 0.8201 0.56%
2011-10-18 0 1.770 1.760 1.770 1.760 1.790 1,819,000 3,226,570 1.7738 0.809 0.805 0.809 0.805 0.819 3,977,375 0.8112 -3.80%
2011-10-17 0 1.840 1.830 1.840 1.780 1.870 1,793,000 3,258,110 1.8171 0.841 0.837 0.841 0.814 0.855 3,920,524 0.8310 4.55%
2011-10-14 0 1.760 1.750 1.760 1.730 1.770 1,157,000 2,029,830 1.7544 0.805 0.800 0.805 0.791 0.809 2,529,864 0.8023 -1.68%
2011-10-13 0 1.790 1.790 1.800 1.760 1.800 2,420,000 4,301,380 1.7774 0.819 0.819 0.823 0.805 0.823 5,291,505 0.8129 2.87%
2011-10-12 0 1.740 1.720 1.740 1.650 1.760 2,132,000 3,661,290 1.7173 0.796 0.787 0.796 0.755 0.805 4,661,772 0.7854 6.10%
2011-10-11 0 1.640 1.630 1.650 1.600 1.680 2,238,755 3,697,317 1.6515 0.750 0.745 0.755 0.732 0.768 4,895,200 0.7553 4.46%
2011-10-10 0 1.570 1.560 1.570 1.520 1.580 1,043,000 1,615,490 1.5489 0.718 0.713 0.718 0.695 0.723 2,280,595 0.7084 -1.87%
2011-10-07 0 1.600 1.590 1.600 1.530 1.620 2,553,000 4,042,190 1.5833 0.732 0.727 0.732 0.700 0.741 5,582,319 0.7241 5.96%
2011-10-06 0 1.510 1.490 1.510 1.450 1.510 2,716,000 4,051,340 1.4917 0.691 0.681 0.691 0.663 0.691 5,938,731 0.6822 4.14%
2011-10-04 0 1.450 1.440 1.460 1.430 1.480 1,952,000 2,849,990 1.4600 0.663 0.659 0.668 0.654 0.677 4,268,189 0.6677 -0.68%
2011-10-03 0 1.460 1.450 1.460 1.450 1.520 2,536,000 3,731,460 1.4714 0.668 0.663 0.668 0.663 0.695 5,545,148 0.6729 -4.58%
2011-09-30 0 1.530 1.510 1.530 1.500 1.570 1,738,500 2,658,050 1.5289 0.700 0.691 0.700 0.686 0.718 3,801,356 0.6992 0.00%
2011-09-28 0 1.530 1.530 1.540 1.530 1.550 1,290,000 1,986,960 1.5403 0.700 0.700 0.704 0.700 0.709 2,820,678 0.7044 -1.29%
2011-09-27 0 1.550 1.540 1.550 1.520 1.580 2,615,000 4,015,870 1.5357 0.709 0.704 0.709 0.695 0.723 5,717,887 0.7023 4.03%
2011-09-26 0 1.490 1.490 1.500 1.470 1.570 3,754,500 5,648,160 1.5044 0.681 0.681 0.686 0.672 0.718 8,209,486 0.6880 -5.10%
2011-09-23 0 1.570 1.550 1.570 1.430 1.590 8,214,000 12,526,980 1.5251 0.718 0.709 0.718 0.654 0.727 17,960,505 0.6975 -4.27%
2011-09-22 0 1.640 1.650 1.670 1.630 1.780 4,177,000 7,149,530 1.7116 0.750 0.755 0.764 0.745 0.814 9,133,313 0.7828 -8.89%
2011-09-21 0 1.800 1.800 1.820 1.790 1.820 1,427,000 2,583,050 1.8101 0.823 0.823 0.832 0.819 0.832 3,120,239 0.8278 -1.10%
2011-09-20 0 1.820 1.810 1.820 1.770 1.830 1,845,000 3,294,640 1.7857 0.832 0.828 0.832 0.809 0.837 4,034,226 0.8167 -0.55%
2011-09-19 0 1.830 1.830 1.840 1.820 1.880 2,474,000 4,530,810 1.8314 0.837 0.837 0.841 0.832 0.860 5,409,580 0.8376 -1.61%
2011-09-16 0 1.860 1.860 1.870 1.850 1.880 1,439,000 2,687,940 1.8679 0.851 0.851 0.855 0.846 0.860 3,146,478 0.8543 1.09%
2011-09-15 0 1.840 1.830 1.840 1.820 1.920 1,578,001 2,901,471 1.8387 0.841 0.837 0.841 0.832 0.878 3,450,413 0.8409 -0.54%
2011-09-14 0 1.850 1.850 1.860 1.800 1.940 2,194,000 4,065,330 1.8529 0.846 0.846 0.851 0.823 0.887 4,797,340 0.8474 -4.15%
2011-09-12 0 1.930 1.920 1.930 1.910 1.980 1,817,000 3,509,900 1.9317 0.883 0.878 0.883 0.874 0.906 3,973,002 0.8834 -2.53%
2011-09-09 0 1.980 1.980 1.990 1.980 2.010 812,000 1,615,950 1.9901 0.906 0.906 0.910 0.906 0.919 1,775,497 0.9101 0.35%
2011-09-08 0 2.030 2.030 2.040 2.020 2.060 1,643,000 3,340,900 2.0334 0.902 0.902 0.907 0.898 0.916 3,696,327 0.9038 0.50%
2011-09-07 0 2.020 2.020 2.030 2.020 2.040 1,604,000 3,254,450 2.0290 0.898 0.898 0.902 0.898 0.907 3,608,587 0.9019 0.50%
2011-09-06 0 2.010 2.000 2.020 1.980 2.020 2,112,000 4,219,160 1.9977 0.893 0.889 0.898 0.880 0.898 4,751,456 0.8880 -0.50%
2011-09-05 0 2.020 2.010 2.030 2.010 2.030 1,147,000 2,311,900 2.0156 0.898 0.893 0.902 0.893 0.902 2,580,455 0.8959 -1.46%
2011-09-02 0 2.050 2.030 2.060 2.030 2.060 1,343,000 2,738,380 2.0390 0.911 0.902 0.916 0.902 0.916 3,021,404 0.9063 0.00%
2011-09-01 0 2.050 2.050 2.060 2.040 2.070 3,622,000 7,436,570 2.0532 0.911 0.911 0.916 0.907 0.920 8,148,567 0.9126 0.49%
2011-08-31 0 2.040 2.030 2.040 2.010 2.050 1,930,300 3,904,205 2.0226 0.907 0.902 0.907 0.893 0.911 4,342,678 0.8990 0.99%
2011-08-30 0 2.020 2.010 2.020 1.990 2.030 3,316,000 6,681,070 2.0148 0.898 0.893 0.898 0.885 0.902 7,460,146 0.8956 1.51%
2011-08-29 0 1.990 1.980 1.990 1.930 2.000 3,186,000 6,299,100 1.9771 0.885 0.880 0.885 0.858 0.889 7,167,680 0.8788 2.05%
2011-08-26 0 1.950 1.940 1.950 1.860 1.970 17,450,000 33,345,380 1.9109 0.867 0.862 0.867 0.827 0.876 39,258,006 0.8494 -2.99%
2011-08-25 0 2.010 2.010 2.020 2.000 2.170 33,187,000 68,353,820 2.0597 0.893 0.893 0.898 0.889 0.965 74,662,204 0.9155 -17.96%
2011-08-24 0 2.450 2.450 2.460 2.400 2.480 1,677,000 4,075,480 2.4302 1.089 1.089 1.093 1.067 1.102 3,772,818 1.0802 2.51%
2011-08-23 0 2.390 2.390 2.430 2.320 2.450 2,270,000 5,452,240 2.4019 1.062 1.062 1.080 1.031 1.089 5,106,915 1.0676 0.42%
2011-08-22 0 2.380 2.370 2.400 2.320 2.440 4,075,000 9,674,310 2.3741 1.058 1.053 1.067 1.031 1.085 9,167,701 1.0553 -2.06%
2011-08-19 0 2.430 2.420 2.430 2.420 2.460 2,117,000 5,159,990 2.4374 1.080 1.076 1.080 1.076 1.093 4,762,705 1.0834 -2.41%
2011-08-18 0 2.490 2.490 2.500 2.490 2.530 837,000 2,092,270 2.4997 1.107 1.107 1.111 1.107 1.125 1,883,034 1.1111 -0.40%
2011-08-17 0 2.500 2.500 2.520 2.490 2.520 3,077,000 7,714,980 2.5073 1.111 1.111 1.120 1.107 1.120 6,922,458 1.1145 0.40%
2011-08-16 0 2.490 2.470 2.490 2.430 2.500 2,253,000 5,574,410 2.4742 1.107 1.098 1.107 1.080 1.111 5,068,670 1.0998 2.05%
2011-08-15 0 2.440 2.430 2.440 2.420 2.450 4,912,000 11,956,470 2.4341 1.085 1.080 1.085 1.076 1.089 11,050,735 1.0820 0.83%
2011-08-12 0 2.420 2.420 2.430 2.400 2.460 2,698,000 6,573,230 2.4363 1.076 1.076 1.080 1.067 1.093 6,069,805 1.0829 1.26%
2011-08-11 0 2.390 2.380 2.390 2.320 2.410 4,187,000 9,880,605 2.3598 1.062 1.058 1.062 1.031 1.071 9,419,672 1.0489 -0.42%
2011-08-10 0 2.400 2.430 2.440 2.380 2.500 5,361,208 12,965,457 2.4184 1.067 1.080 1.085 1.058 1.111 12,061,337 1.0750 3.00%
2011-08-09 0 2.330 2.330 2.350 2.240 2.360 6,019,000 13,795,140 2.2919 1.036 1.036 1.045 0.996 1.049 13,541,200 1.0188 -2.51%
2011-08-08 0 2.390 2.400 2.410 2.300 2.530 9,998,000 23,785,850 2.3791 1.062 1.067 1.071 1.022 1.125 22,492,925 1.0575 -5.53%
2011-08-05 0 2.530 2.530 2.540 2.500 2.550 4,632,000 11,711,510 2.5284 1.125 1.125 1.129 1.111 1.133 10,420,807 1.1239 -1.94%
2011-08-04 0 2.580 2.580 2.590 2.580 2.600 1,152,400 2,985,012 2.5903 1.147 1.147 1.151 1.147 1.156 2,592,603 1.1514 -0.77%
2011-08-03 0 2.600 2.600 2.610 2.580 2.620 1,702,000 4,426,370 2.6007 1.156 1.156 1.160 1.147 1.165 3,829,062 1.1560 -0.38%
2011-08-02 0 2.610 2.600 2.610 2.590 2.610 275,000 715,570 2.6021 1.160 1.156 1.160 1.151 1.160 618,679 1.1566 0.38%
2011-08-01 0 2.600 2.600 2.620 2.600 2.620 2,448,000 6,381,220 2.6067 1.156 1.156 1.165 1.156 1.165 5,507,370 1.1587 -0.38%
2011-07-29 0 2.610 2.600 2.610 2.570 2.610 2,005,000 5,199,210 2.5931 1.160 1.156 1.160 1.142 1.160 4,510,734 1.1526 1.16%
2011-07-28 0 2.580 2.580 2.590 2.570 2.590 363,000 936,760 2.5806 1.147 1.147 1.151 1.142 1.151 816,657 1.1471 0.00%
2011-07-27 0 2.580 2.560 2.580 2.560 2.600 2,104,000 5,411,670 2.5721 1.147 1.138 1.147 1.138 1.156 4,733,458 1.1433 0.78%
2011-07-26 0 2.560 2.560 2.570 2.560 2.580 2,869,000 7,368,180 2.5682 1.138 1.138 1.142 1.138 1.147 6,454,511 1.1416 -0.39%
2011-07-25 0 2.570 2.550 2.570 2.550 2.570 1,537,000 3,937,140 2.5616 1.142 1.133 1.142 1.133 1.142 3,457,854 1.1386 0.78%
2011-07-22 0 2.550 2.540 2.550 2.520 2.550 1,569,100 3,987,820 2.5415 1.133 1.129 1.133 1.120 1.133 3,530,071 1.1297 0.39%
2011-07-21 0 2.540 2.540 2.550 2.530 2.570 2,943,000 7,481,240 2.5420 1.129 1.129 1.133 1.125 1.142 6,620,992 1.1299 -1.17%
2011-07-20 0 2.570 2.570 2.580 2.560 2.600 509,000 1,309,110 2.5719 1.142 1.142 1.147 1.138 1.156 1,145,119 1.1432 0.00%
2011-07-19 0 2.570 2.570 2.580 2.530 2.600 1,799,000 4,627,385 2.5722 1.142 1.142 1.147 1.125 1.156 4,047,287 1.1433 -0.39%
2011-07-18 0 2.580 2.580 2.590 2.580 2.600 940,500 2,436,650 2.5908 1.147 1.147 1.151 1.147 1.156 2,115,883 1.1516 0.00%
2011-07-15 0 2.580 2.570 2.580 2.520 2.590 636,000 1,626,110 2.5568 1.147 1.142 1.147 1.120 1.151 1,430,836 1.1365 0.39%
2011-07-14 0 2.570 2.570 2.580 2.570 2.580 398,000 1,023,860 2.5725 1.142 1.142 1.147 1.142 1.147 895,398 1.1435 0.00%
2011-07-13 0 2.570 2.560 2.570 2.560 2.590 567,000 1,456,940 2.5696 1.142 1.138 1.142 1.138 1.151 1,275,604 1.1422 0.00%
2011-07-12 0 2.570 2.570 2.580 2.560 2.590 1,029,000 2,648,350 2.5737 1.142 1.142 1.147 1.138 1.151 2,314,985 1.1440 -1.15%
2011-07-11 0 2.600 2.590 2.600 2.590 2.620 1,185,000 3,087,360 2.6054 1.156 1.151 1.156 1.151 1.165 2,665,945 1.1581 0.00%
2011-07-08 0 2.600 2.600 2.610 2.590 2.610 834,110 2,167,725 2.5988 1.156 1.156 1.160 1.151 1.160 1,876,533 1.1552 0.39%
2011-07-07 0 2.590 2.590 2.600 2.580 2.600 860,000 2,228,750 2.5916 1.151 1.151 1.156 1.147 1.156 1,934,779 1.1519 0.00%
2011-07-06 0 2.590 2.570 2.590 2.560 2.590 1,352,000 3,493,190 2.5837 1.151 1.142 1.151 1.138 1.151 3,041,652 1.1485 0.78%
2011-07-05 0 2.570 2.560 2.570 2.560 2.580 960,000 2,467,080 2.5699 1.142 1.138 1.142 1.138 1.147 2,159,753 1.1423 0.00%
2011-07-04 0 2.570 2.560 2.570 2.540 2.570 1,177,000 3,011,140 2.5583 1.142 1.138 1.142 1.129 1.142 2,647,947 1.1372 1.58%
2011-06-30 0 2.530 2.520 2.540 2.520 2.540 565,000 1,427,280 2.5262 1.125 1.120 1.129 1.120 1.129 1,271,104 1.1229 0.00%
2011-06-29 0 2.530 2.520 2.530 2.520 2.530 762,000 1,921,640 2.5218 1.125 1.120 1.125 1.120 1.125 1,714,304 1.1209 0.00%
2011-06-28 0 2.530 2.520 2.530 2.520 2.540 238,000 602,170 2.5301 1.125 1.120 1.125 1.120 1.129 535,439 1.1246 0.80%
2011-06-27 0 2.510 2.510 2.530 2.510 2.530 855,000 2,153,400 2.5186 1.116 1.116 1.125 1.116 1.125 1,923,530 1.1195 -0.79%
2011-06-24 0 2.530 2.520 2.530 2.500 2.530 1,382,000 3,473,040 2.5131 1.125 1.120 1.125 1.111 1.125 3,109,144 1.1170 0.40%
2011-06-23 0 2.520 2.510 2.520 2.510 2.530 1,437,000 3,613,230 2.5144 1.120 1.116 1.120 1.116 1.125 3,232,880 1.1177 0.00%
2011-06-22 0 2.520 2.520 2.530 2.510 2.530 792,000 1,997,450 2.5220 1.120 1.120 1.125 1.116 1.125 1,781,796 1.1210 0.00%
2011-06-21 0 2.520 2.510 2.520 2.510 2.540 1,004,500 2,536,820 2.5255 1.120 1.116 1.120 1.116 1.129 2,259,866 1.1226 0.00%
2011-06-20 0 2.520 2.510 2.530 2.510 2.550 1,881,000 4,767,530 2.5346 1.120 1.116 1.125 1.116 1.133 4,231,766 1.1266 0.40%
2011-06-17 0 2.510 2.510 2.520 2.510 2.540 1,402,000 3,544,440 2.5281 1.116 1.116 1.120 1.116 1.129 3,154,139 1.1237 -0.79%
2011-06-16 0 2.530 2.530 2.540 2.530 2.550 1,101,000 2,797,180 2.5406 1.125 1.125 1.129 1.125 1.133 2,476,966 1.1293 -1.17%
2011-06-15 0 2.560 2.550 2.570 2.550 2.580 531,000 1,358,930 2.5592 1.138 1.133 1.142 1.133 1.147 1,194,613 1.1375 0.00%
2011-06-14 0 2.560 2.550 2.560 2.540 2.580 648,000 1,658,070 2.5588 1.138 1.133 1.138 1.129 1.147 1,457,833 1.1374 -0.39%
2011-06-13 0 2.570 2.560 2.570 2.550 2.590 1,454,200 3,731,492 2.5660 1.142 1.138 1.142 1.133 1.151 3,271,576 1.1406 -0.39%
2011-06-10 0 2.580 2.580 2.590 2.560 2.590 1,492,000 3,845,130 2.5772 1.147 1.147 1.151 1.138 1.151 3,356,616 1.1455 0.78%
2011-06-09 0 2.560 2.560 2.570 2.550 2.570 1,282,000 3,286,310 2.5634 1.138 1.138 1.142 1.133 1.142 2,884,170 1.1394 0.00%
2011-06-08 0 2.560 2.550 2.560 2.550 2.570 942,000 2,410,150 2.5585 1.138 1.133 1.138 1.133 1.142 2,119,257 1.1373 0.39%
2011-06-07 0 2.550 2.550 2.560 2.540 2.560 730,000 1,866,360 2.5567 1.133 1.133 1.138 1.129 1.138 1,642,312 1.1364 -0.39%
2011-06-03 0 2.560 2.560 2.570 2.560 2.580 1,094,400 2,804,980 2.5630 1.138 1.138 1.142 1.138 1.147 2,462,118 1.1393 0.00%
2011-06-02 0 2.560 2.560 2.570 2.550 2.570 1,189,000 3,041,820 2.5583 1.138 1.138 1.142 1.133 1.142 2,674,944 1.1372 -0.78%
2011-06-01 0 2.580 2.570 2.590 2.550 2.590 2,082,488 5,343,850 2.5661 1.147 1.142 1.151 1.133 1.151 4,685,062 1.1406 1.18%
2011-05-31 0 2.550 2.550 2.560 2.550 2.560 2,509,000 6,407,100 2.5536 1.133 1.133 1.138 1.133 1.138 5,644,604 1.1351 0.00%
2011-05-30 0 2.550 2.550 2.560 2.540 2.550 2,816,000 7,180,400 2.5499 1.133 1.133 1.138 1.129 1.133 6,335,275 1.1334 0.79%
2011-05-27 0 2.530 2.540 2.550 2.530 2.550 954,500 2,422,125 2.5376 1.125 1.129 1.133 1.125 1.133 2,147,379 1.1279 0.40%
2011-05-26 0 2.520 2.520 2.530 2.520 2.530 983,000 2,482,140 2.5251 1.120 1.120 1.125 1.120 1.125 2,211,497 1.1224 0.80%
2011-05-25 0 2.500 2.500 2.520 2.500 2.520 2,409,000 6,052,100 2.5123 1.111 1.111 1.120 1.111 1.120 5,419,630 1.1167 -0.79%
2011-05-24 0 2.520 2.520 2.530 2.520 2.530 757,000 1,910,710 2.5241 1.120 1.120 1.125 1.120 1.125 1,703,055 1.1219 -0.40%
2011-05-23 0 2.530 2.520 2.530 2.520 2.550 1,718,500 4,348,485 2.5304 1.125 1.120 1.125 1.120 1.133 3,866,182 1.1247 -0.78%
2011-05-20 0 2.550 2.540 2.550 2.530 2.550 489,000 1,243,660 2.5433 1.133 1.129 1.133 1.125 1.133 1,100,124 1.1305 0.79%
2011-05-19 0 2.530 2.530 2.540 2.520 2.540 582,000 1,471,540 2.5284 1.125 1.125 1.129 1.120 1.129 1,309,350 1.1239 0.40%
2011-05-18 0 2.520 2.520 2.530 2.520 2.550 238,000 601,070 2.5255 1.120 1.120 1.125 1.120 1.133 535,439 1.1226 -0.40%
2011-05-17 0 2.530 2.510 2.530 2.500 2.560 1,288,000 3,240,810 2.5162 1.125 1.116 1.125 1.111 1.138 2,897,668 1.1184 0.00%
2011-05-16 0 2.530 2.510 2.530 2.510 2.550 1,340,000 3,387,690 2.5281 1.125 1.116 1.125 1.116 1.133 3,014,655 1.1237 -0.78%
2011-05-13 0 2.550 2.540 2.550 2.530 2.550 546,000 1,385,940 2.5384 1.133 1.129 1.133 1.125 1.133 1,228,359 1.1283 0.39%
2011-05-12 0 2.540 2.540 2.560 2.540 2.560 790,000 2,013,498 2.5487 1.129 1.129 1.138 1.129 1.138 1,777,297 1.1329 -0.78%
2011-05-11 0 2.560 2.560 2.570 2.520 2.570 1,479,000 3,769,940 2.5490 1.138 1.138 1.142 1.120 1.142 3,327,369 1.1330 1.59%
2011-05-09 0 2.520 2.520 2.530 2.480 2.530 1,380,000 3,470,210 2.5146 1.120 1.120 1.125 1.102 1.125 3,104,645 1.1177 1.61%
2011-05-06 0 2.480 2.480 2.500 2.460 2.500 1,441,000 3,577,400 2.4826 1.102 1.102 1.111 1.093 1.111 3,241,879 1.1035 0.00%
2011-05-05 0 2.480 2.480 2.490 2.470 2.530 2,225,000 5,539,710 2.4898 1.102 1.102 1.107 1.098 1.125 5,005,677 1.1067 -1.43%
2011-05-04 0 2.620 2.620 2.640 2.590 2.650 5,234,500 13,752,255 2.6272 1.118 1.118 1.127 1.106 1.131 12,263,055 1.1214 -0.76%
2011-05-03 0 2.640 2.630 2.640 2.620 2.650 2,110,000 5,552,900 2.6317 1.127 1.123 1.127 1.118 1.131 4,943,174 1.1233 -0.38%
2011-04-29 0 2.650 2.620 2.650 2.630 2.650 2,088,000 5,502,840 2.6355 1.131 1.118 1.131 1.123 1.131 4,891,634 1.1249 0.00%
2011-04-28 0 2.650 2.640 2.650 2.630 2.660 3,214,002 8,495,445 2.6433 1.131 1.127 1.131 1.123 1.135 7,529,560 1.1283 0.76%
2011-04-27 0 2.630 2.620 2.630 2.620 2.640 1,997,000 5,254,290 2.6311 1.123 1.118 1.123 1.118 1.127 4,678,445 1.1231 0.38%
2011-04-26 0 2.620 2.620 2.630 2.610 2.630 1,370,000 3,591,280 2.6214 1.118 1.118 1.123 1.114 1.123 3,209,549 1.1189 0.38%
2011-04-21 0 2.610 2.610 2.620 2.610 2.640 1,937,000 5,087,730 2.6266 1.114 1.114 1.118 1.114 1.127 4,537,881 1.1212 0.00%
2011-04-20 0 2.610 2.610 2.620 2.600 2.650 1,176,353 3,087,144 2.6243 1.114 1.114 1.118 1.110 1.131 2,755,885 1.1202 0.38%
2011-04-19 0 2.600 2.600 2.610 2.580 2.610 950,000 2,472,870 2.6030 1.110 1.110 1.114 1.101 1.114 2,225,600 1.1111 0.00%
2011-04-18 0 2.600 2.600 2.610 2.590 2.650 3,426,420 8,948,922 2.6117 1.110 1.110 1.114 1.106 1.131 8,027,200 1.1148 -1.14%
2011-04-15 0 2.630 2.630 2.640 2.600 2.640 2,257,200 5,937,910 2.6307 1.123 1.123 1.127 1.110 1.127 5,288,025 1.1229 0.77%
2011-04-14 0 2.610 2.610 2.620 2.560 2.620 2,422,360 6,265,687 2.5866 1.114 1.114 1.118 1.093 1.118 5,674,951 1.1041 1.56%
2011-04-13 0 2.570 2.570 2.580 2.560 2.580 511,000 1,315,290 2.5740 1.097 1.097 1.101 1.093 1.101 1,197,138 1.0987 0.00%
2011-04-12 0 2.570 2.560 2.570 2.560 2.570 1,203,000 3,087,810 2.5668 1.097 1.093 1.097 1.093 1.097 2,818,312 1.0956 0.39%
2011-04-11 0 2.560 2.560 2.570 2.550 2.590 2,549,500 6,561,360 2.5736 1.093 1.093 1.097 1.088 1.106 5,972,807 1.0985 -0.39%
2011-04-08 0 2.570 2.560 2.570 2.560 2.580 1,999,000 5,140,360 2.5715 1.097 1.093 1.097 1.093 1.101 4,683,130 1.0976 0.00%
2011-04-07 0 2.570 2.560 2.570 2.550 2.580 1,791,000 4,599,870 2.5683 1.097 1.093 1.097 1.088 1.101 4,195,841 1.0963 0.78%
2011-04-06 0 2.550 2.540 2.550 2.530 2.550 1,461,000 3,713,990 2.5421 1.088 1.084 1.088 1.080 1.088 3,422,738 1.0851 0.79%
2011-04-04 0 2.530 2.520 2.530 2.490 2.530 2,140,000 5,371,110 2.5099 1.080 1.076 1.080 1.063 1.080 5,013,456 1.0713 1.20%
2011-04-01 0 2.500 2.490 2.500 2.490 2.500 3,351,000 8,349,280 2.4916 1.067 1.063 1.067 1.063 1.067 7,850,510 1.0635 0.40%
2011-03-31 0 2.490 2.480 2.490 2.470 2.500 3,000,000 7,437,290 2.4791 1.063 1.059 1.063 1.054 1.067 7,028,210 1.0582 0.40%
2011-03-30 0 2.480 2.470 2.480 2.470 2.490 2,150,000 5,333,470 2.4807 1.059 1.054 1.059 1.054 1.063 5,036,884 1.0589 0.40%
2011-03-29 0 2.470 2.460 2.470 2.450 2.480 2,155,000 5,329,760 2.4732 1.054 1.050 1.054 1.046 1.059 5,048,597 1.0557 0.41%
2011-03-28 0 2.460 2.460 2.470 2.460 2.470 1,306,500 3,217,600 2.4628 1.050 1.050 1.054 1.050 1.054 3,060,785 1.0512 0.00%
2011-03-25 0 2.460 2.450 2.460 2.450 2.480 3,346,000 8,235,784 2.4614 1.050 1.046 1.050 1.046 1.059 7,838,797 1.0506 -0.40%
2011-03-24 0 2.470 2.460 2.470 2.410 2.510 6,246,240 15,423,579 2.4693 1.054 1.050 1.054 1.029 1.071 14,633,295 1.0540 3.78%
2011-03-23 0 2.380 2.380 2.390 2.380 2.400 923,420 2,205,079 2.3879 1.016 1.016 1.020 1.016 1.024 2,163,330 1.0193 -0.42%
2011-03-22 0 2.390 2.370 2.390 2.350 2.390 946,000 2,247,800 2.3761 1.020 1.012 1.020 1.003 1.020 2,216,229 1.0142 0.42%
2011-03-21 0 2.380 2.370 2.380 2.320 2.380 1,771,000 4,175,640 2.3578 1.016 1.012 1.016 0.990 1.016 4,148,987 1.0064 2.59%
2011-03-18 0 2.320 2.320 2.330 2.320 2.340 1,939,000 4,510,705 2.3263 0.990 0.990 0.995 0.990 0.999 4,542,566 0.9930 1.31%
2011-03-17 0 2.290 2.290 2.300 2.280 2.350 4,803,900 11,058,097 2.3019 0.977 0.977 0.982 0.973 1.003 11,254,272 0.9826 -2.55%
2011-03-16 0 2.350 2.350 2.360 2.330 2.370 2,168,000 5,078,135 2.3423 1.003 1.003 1.007 0.995 1.012 5,079,053 0.9998 0.43%
2011-03-15 0 2.340 2.340 2.350 2.320 2.420 3,536,000 8,298,710 2.3469 0.999 0.999 1.003 0.990 1.033 8,283,917 1.0018 -2.50%
2011-03-14 0 2.400 2.400 2.420 2.390 2.430 1,857,000 4,472,960 2.4087 1.024 1.024 1.033 1.020 1.037 4,350,462 1.0282 -1.23%
2011-03-11 0 2.430 2.430 2.440 2.420 2.450 1,922,000 4,680,320 2.4351 1.037 1.037 1.042 1.033 1.046 4,502,740 1.0394 -0.41%
2011-03-10 0 2.440 2.430 2.440 2.420 2.450 1,164,200 2,836,516 2.4365 1.042 1.037 1.042 1.033 1.046 2,727,414 1.0400 -0.41%
2011-03-09 0 2.450 2.440 2.450 2.430 2.460 1,302,000 3,185,050 2.4463 1.046 1.042 1.046 1.037 1.050 3,050,243 1.0442 0.82%
2011-03-08 0 2.430 2.430 2.440 2.420 2.450 2,196,000 5,345,630 2.4343 1.037 1.037 1.042 1.033 1.046 5,144,650 1.0391 0.41%
2011-03-07 0 2.420 2.420 2.430 2.410 2.440 1,133,000 2,749,200 2.4265 1.033 1.033 1.037 1.029 1.042 2,654,321 1.0357 -0.41%
2011-03-04 0 2.430 2.420 2.430 2.410 2.440 1,126,200 2,733,324 2.4270 1.037 1.033 1.037 1.029 1.042 2,638,390 1.0360 0.83%
2011-03-03 0 2.410 2.400 2.420 2.400 2.420 1,854,000 4,478,270 2.4155 1.029 1.024 1.033 1.024 1.033 4,343,434 1.0310 0.84%
2011-03-02 0 2.390 2.380 2.400 2.360 2.420 1,581,000 3,789,810 2.3971 1.020 1.016 1.024 1.007 1.033 3,703,867 1.0232 0.00%
2011-03-01 0 2.390 2.380 2.400 2.340 2.400 2,467,502 5,849,165 2.3705 1.020 1.016 1.024 0.999 1.024 5,780,707 1.0118 1.27%
2011-02-28 0 2.360 2.340 2.360 2.340 2.360 786,000 1,842,600 2.3443 1.007 0.999 1.007 0.999 1.007 1,841,391 1.0007 0.85%
2011-02-25 0 2.340 2.330 2.340 2.290 2.340 2,245,000 5,200,900 2.3167 0.999 0.995 0.999 0.977 0.999 5,259,444 0.9889 0.43%
2011-02-24 0 2.330 2.290 2.330 2.280 2.380 6,532,046 15,160,572 2.3210 0.995 0.977 0.995 0.973 1.016 15,302,863 0.9907 -1.69%
2011-02-23 0 2.370 2.370 2.380 2.350 2.400 1,274,000 3,027,460 2.3763 1.012 1.012 1.016 1.003 1.024 2,984,646 1.0143 -0.42%
2011-02-22 0 2.380 2.380 2.400 2.370 2.440 1,818,000 4,356,920 2.3965 1.016 1.016 1.024 1.012 1.042 4,259,095 1.0230 -2.06%
2011-02-21 0 2.430 2.430 2.450 2.430 2.450 1,022,000 2,491,940 2.4383 1.037 1.037 1.046 1.037 1.046 2,394,277 1.0408 -0.82%
2011-02-18 0 2.450 2.440 2.450 2.430 2.460 656,000 1,601,960 2.4420 1.046 1.042 1.046 1.037 1.050 1,536,835 1.0424 0.00%
2011-02-17 0 2.450 2.430 2.460 2.430 2.460 509,000 1,243,020 2.4421 1.046 1.037 1.050 1.037 1.050 1,192,453 1.0424 0.00%
2011-02-16 0 2.450 2.440 2.450 2.400 2.450 1,508,000 3,672,300 2.4352 1.046 1.042 1.046 1.024 1.046 3,532,847 1.0395 1.24%
2011-02-15 0 2.420 2.410 2.420 2.400 2.440 1,381,238 3,343,826 2.4209 1.033 1.029 1.033 1.024 1.042 3,235,877 1.0334 1.26%
2011-02-14 0 2.390 2.390 2.400 2.390 2.420 2,214,000 5,304,460 2.3959 1.020 1.020 1.024 1.020 1.033 5,186,819 1.0227 0.00%
2011-02-11 0 2.390 2.390 2.400 2.350 2.450 4,216,000 10,020,660 2.3768 1.020 1.020 1.024 1.003 1.046 9,876,978 1.0145 -1.24%
2011-02-10 0 2.420 2.420 2.450 2.420 2.470 1,489,000 3,648,330 2.4502 1.033 1.033 1.046 1.033 1.054 3,488,335 1.0459 -0.82%
2011-02-09 0 2.440 2.440 2.470 2.440 2.490 1,782,000 4,383,770 2.4600 1.042 1.042 1.054 1.042 1.063 4,174,757 1.0501 -1.21%
2011-02-08 0 2.470 2.450 2.470 2.440 2.470 1,046,000 2,572,680 2.4595 1.054 1.046 1.054 1.042 1.054 2,450,502 1.0499 0.82%
2011-02-07 0 2.450 2.450 2.470 2.450 2.480 1,228,000 3,024,010 2.4625 1.046 1.046 1.054 1.046 1.059 2,876,881 1.0511 -0.41%
2011-02-02 0 2.460 2.460 2.480 2.450 2.480 329,000 811,000 2.4650 1.050 1.050 1.059 1.046 1.059 770,760 1.0522 0.41%
2011-02-01 0 2.450 2.450 2.460 2.440 2.470 503,000 1,233,220 2.4517 1.046 1.046 1.050 1.042 1.054 1,178,397 1.0465 0.82%
2011-01-31 0 2.430 2.430 2.450 2.430 2.470 1,572,000 3,854,440 2.4519 1.037 1.037 1.046 1.037 1.054 3,682,782 1.0466 -2.02%
2011-01-28 0 2.480 2.470 2.480 2.460 2.500 1,058,000 2,630,990 2.4868 1.059 1.054 1.059 1.050 1.067 2,478,615 1.0615 0.00%
2011-01-27 0 2.480 2.470 2.480 2.450 2.510 1,889,000 4,666,770 2.4705 1.059 1.054 1.059 1.046 1.071 4,425,429 1.0545 1.22%
2011-01-26 0 2.450 2.440 2.450 2.410 2.470 2,089,000 5,101,830 2.4422 1.046 1.042 1.046 1.029 1.054 4,893,977 1.0425 1.66%
2011-01-25 0 2.410 2.400 2.410 2.410 2.430 1,941,000 4,695,650 2.4192 1.029 1.024 1.029 1.029 1.037 4,547,252 1.0326 -0.41%
2011-01-24 0 2.420 2.400 2.420 2.400 2.430 1,151,620 2,783,346 2.4169 1.033 1.024 1.033 1.024 1.037 2,697,942 1.0317 -0.41%
2011-01-21 0 2.430 2.410 2.420 2.410 2.430 1,334,100 3,227,985 2.4196 1.037 1.029 1.033 1.029 1.037 3,125,445 1.0328 0.00%
2011-01-20 0 2.430 2.420 2.430 2.410 2.470 788,000 1,911,080 2.4252 1.037 1.033 1.037 1.029 1.054 1,846,076 1.0352 0.00%
2011-01-19 0 2.430 2.420 2.430 2.410 2.440 1,551,000 3,756,220 2.4218 1.037 1.033 1.037 1.029 1.042 3,633,584 1.0338 0.41%
2011-01-18 0 2.420 2.420 2.430 2.410 2.440 836,000 2,030,220 2.4285 1.033 1.033 1.037 1.029 1.042 1,958,528 1.0366 0.00%
2011-01-17 0 2.420 2.410 2.420 2.400 2.480 2,240,000 5,420,310 2.4198 1.033 1.029 1.033 1.024 1.059 5,247,730 1.0329 0.41%
2011-01-14 0 2.410 2.420 2.430 2.410 2.480 2,206,000 5,343,690 2.4223 1.029 1.033 1.037 1.029 1.059 5,168,077 1.0340 -1.63%
2011-01-13 0 2.450 2.440 2.450 2.440 2.500 1,903,000 4,682,450 2.4606 1.046 1.042 1.046 1.042 1.067 4,458,228 1.0503 1.24%
2011-01-12 0 2.420 2.420 2.430 2.400 2.450 3,694,000 8,953,920 2.4239 1.033 1.033 1.037 1.024 1.046 8,654,069 1.0346 1.26%
2011-01-11 0 2.390 2.380 2.390 2.360 2.420 2,460,341 5,878,161 2.3892 1.020 1.016 1.020 1.007 1.033 5,763,931 1.0198 1.27%
2011-01-10 0 2.360 2.350 2.370 2.350 2.370 1,499,000 3,534,460 2.3579 1.007 1.003 1.012 1.003 1.012 3,511,762 1.0065 0.43%
2011-01-07 0 2.350 2.350 2.360 2.350 2.370 2,345,000 5,538,840 2.3620 1.003 1.003 1.007 1.003 1.012 5,493,717 1.0082 -0.42%
2011-01-06 0 2.360 2.350 2.360 2.330 2.370 1,412,800 3,322,533 2.3517 1.007 1.003 1.007 0.995 1.012 3,309,818 1.0038 0.00%
2011-01-05 0 2.360 2.350 2.360 2.350 2.380 2,277,000 5,381,060 2.3632 1.007 1.003 1.007 1.003 1.016 5,334,411 1.0087 0.43%
2011-01-04 0 2.350 2.340 2.350 2.270 2.350 4,199,400 9,771,611 2.3269 1.003 0.999 1.003 0.969 1.003 9,838,088 0.9932 3.52%
2011-01-03 0 2.270 2.260 2.270 2.240 2.290 1,872,000 4,236,390 2.2630 0.969 0.965 0.969 0.956 0.977 4,385,603 0.9660 1.79%
2010-12-31 0 2.230 2.220 2.230 2.210 2.240 1,332,000 2,963,840 2.2251 0.952 0.948 0.952 0.943 0.956 3,120,525 0.9498 0.45%
2010-12-30 0 2.220 2.210 2.220 2.200 2.220 1,367,000 3,024,670 2.2126 0.948 0.943 0.948 0.939 0.948 3,202,521 0.9445 0.00%
2010-12-29 0 2.220 2.210 2.220 2.200 2.220 464,000 1,026,800 2.2129 0.948 0.943 0.948 0.939 0.948 1,087,030 0.9446 1.37%
2010-12-28 0 2.190 2.190 2.200 2.190 2.210 439,000 965,740 2.1999 0.935 0.935 0.939 0.935 0.943 1,028,461 0.9390 -0.90%
2010-12-24 0 2.210 2.200 2.220 2.190 2.220 234,000 516,070 2.2054 0.943 0.939 0.948 0.935 0.948 548,200 0.9414 0.00%
2010-12-23 0 2.210 2.200 2.210 2.190 2.210 1,301,000 2,863,450 2.2010 0.943 0.939 0.943 0.935 0.943 3,047,900 0.9395 1.38%
2010-12-22 0 2.180 2.190 2.200 2.170 2.200 1,585,000 3,477,570 2.1941 0.931 0.935 0.939 0.926 0.939 3,713,238 0.9365 -0.91%
2010-12-21 0 2.200 2.190 2.200 2.180 2.200 1,042,000 2,282,690 2.1907 0.939 0.935 0.939 0.931 0.939 2,441,132 0.9351 0.92%
2010-12-20 0 2.180 2.160 2.190 2.160 2.190 1,167,000 2,539,220 2.1759 0.931 0.922 0.935 0.922 0.935 2,733,974 0.9288 0.00%
2010-12-17 0 2.180 2.160 2.180 2.140 2.190 2,215,000 4,805,610 2.1696 0.931 0.922 0.931 0.913 0.935 5,189,162 0.9261 0.93%
2010-12-16 0 2.160 2.160 2.170 2.150 2.170 1,508,000 3,262,290 2.1633 0.922 0.922 0.926 0.918 0.926 3,532,847 0.9234 -0.46%
2010-12-15 0 2.170 2.170 2.180 2.170 2.190 1,389,001 3,025,132 2.1779 0.926 0.926 0.931 0.926 0.935 3,254,063 0.9296 -0.46%
2010-12-14 0 2.180 2.180 2.190 2.180 2.200 1,237,000 2,710,800 2.1914 0.931 0.931 0.935 0.931 0.939 2,897,965 0.9354 0.00%
2010-12-13 0 2.180 2.170 2.190 2.160 2.200 1,664,600 3,629,490 2.1804 0.931 0.926 0.935 0.922 0.939 3,899,719 0.9307 0.00%
2010-12-10 0 2.180 2.170 2.180 2.150 2.180 1,700,000 3,685,760 2.1681 0.931 0.926 0.931 0.918 0.931 3,982,652 0.9255 0.46%
2010-12-09 0 2.170 2.160 2.170 2.140 2.180 2,556,000 5,497,510 2.1508 0.926 0.922 0.926 0.913 0.931 5,988,035 0.9181 0.93%
2010-12-08 0 2.150 2.140 2.150 2.130 2.160 1,560,000 3,345,900 2.1448 0.918 0.913 0.918 0.909 0.922 3,654,669 0.9155 0.00%
2010-12-07 0 2.150 2.140 2.150 2.130 2.200 2,340,500 5,006,500 2.1391 0.918 0.913 0.918 0.909 0.939 5,483,175 0.9131 0.94%
2010-12-06 0 2.130 2.120 2.130 2.110 2.140 1,265,680 2,685,761 2.1220 0.909 0.905 0.909 0.901 0.913 2,965,155 0.9058 0.47%
2010-12-03 0 2.120 2.110 2.120 2.110 2.120 752,000 1,587,970 2.1117 0.905 0.901 0.905 0.901 0.905 1,761,738 0.9014 0.47%
2010-12-02 0 2.110 2.100 2.110 2.110 2.130 1,397,000 2,955,270 2.1154 0.901 0.896 0.901 0.901 0.909 3,272,803 0.9030 0.48%
2010-12-01 0 2.100 2.100 2.110 2.090 2.110 1,282,000 2,695,520 2.1026 0.896 0.896 0.901 0.892 0.901 3,003,388 0.8975 0.00%
2010-11-30 0 2.100 2.090 2.110 2.090 2.110 1,448,000 3,035,110 2.0961 0.896 0.892 0.901 0.892 0.901 3,392,283 0.8947 0.00%
2010-11-29 0 2.100 2.100 2.110 2.090 2.130 1,579,000 3,326,090 2.1065 0.896 0.896 0.901 0.892 0.909 3,699,181 0.8991 0.00%
2010-11-26 0 2.100 2.090 2.100 2.090 2.120 1,416,000 2,979,910 2.1045 0.896 0.892 0.896 0.892 0.905 3,317,315 0.8983 -0.94%
2010-11-25 0 2.120 2.110 2.120 2.100 2.120 818,000 1,724,380 2.1080 0.905 0.901 0.905 0.896 0.905 1,916,359 0.8998 0.47%
2010-11-24 0 2.110 2.100 2.110 2.080 2.130 1,689,000 3,559,150 2.1073 0.901 0.896 0.901 0.888 0.909 3,956,882 0.8995 0.00%
2010-11-23 0 2.110 2.100 2.110 2.100 2.140 3,003,500 6,358,435 2.1170 0.901 0.896 0.901 0.896 0.913 7,036,409 0.9036 -1.40%
2010-11-22 0 2.140 2.130 2.140 2.120 2.150 4,903,830 10,424,404 2.1258 0.913 0.909 0.913 0.905 0.918 11,488,382 0.9074 0.47%
2010-11-19 0 2.130 2.130 2.140 2.110 2.150 4,766,000 10,143,250 2.1283 0.909 0.909 0.913 0.901 0.918 11,165,483 0.9084 0.95%
2010-11-18 0 2.110 2.100 2.110 2.080 2.130 1,940,000 4,080,610 2.1034 0.901 0.896 0.901 0.888 0.909 4,544,909 0.8978 1.93%
2010-11-17 0 2.070 2.070 2.080 2.070 2.100 3,833,000 7,981,830 2.0824 0.884 0.884 0.888 0.884 0.896 8,979,709 0.8889 -1.43%
2010-11-16 0 2.100 2.100 2.110 2.090 2.130 3,029,400 6,382,700 2.1069 0.896 0.896 0.901 0.892 0.909 7,097,086 0.8993 -0.47%
2010-11-15 0 2.110 2.110 2.120 2.080 2.140 2,174,300 4,585,886 2.1091 0.901 0.901 0.905 0.888 0.913 5,093,812 0.9003 0.48%
2010-11-12 0 2.100 2.090 2.110 2.080 2.110 3,554,000 7,457,300 2.0983 0.896 0.892 0.901 0.888 0.901 8,326,086 0.8957 0.48%
2010-11-11 0 2.090 2.090 2.100 2.080 2.110 2,525,000 5,290,370 2.0952 0.892 0.892 0.896 0.888 0.901 5,915,410 0.8943 0.48%
2010-11-10 0 2.080 2.070 2.080 2.060 2.100 3,532,000 7,335,050 2.0767 0.888 0.884 0.888 0.879 0.896 8,274,546 0.8865 0.00%
2010-11-09 0 2.080 2.070 2.080 2.060 2.080 4,531,000 9,379,820 2.0701 0.888 0.884 0.888 0.879 0.888 10,614,940 0.8836 0.97%
2010-11-08 0 2.060 2.060 2.070 2.060 2.090 4,831,000 9,991,290 2.0682 0.879 0.879 0.884 0.879 0.892 11,317,761 0.8828 -1.44%
2010-11-05 0 2.090 2.080 2.100 2.070 2.120 5,573,000 11,644,430 2.0894 0.892 0.888 0.896 0.884 0.905 13,056,071 0.8919 0.97%
2010-11-04 0 2.070 2.070 2.080 2.060 2.090 2,364,500 4,907,270 2.0754 0.884 0.884 0.888 0.879 0.892 5,539,401 0.8859 0.00%
2010-11-03 0 2.070 2.060 2.070 2.030 2.070 1,701,000 3,497,810 2.0563 0.884 0.879 0.884 0.867 0.884 3,984,995 0.8777 0.98%
2010-11-02 0 2.050 2.040 2.050 2.040 2.050 3,447,900 7,046,445 2.0437 0.875 0.871 0.875 0.871 0.875 8,077,522 0.8724 0.49%
2010-11-01 0 2.040 2.040 2.050 1.980 2.050 9,443,544 19,033,101 2.0155 0.871 0.871 0.875 0.845 0.875 22,123,736 0.8603 -0.97%
2010-10-29 0 2.060 2.050 2.060 2.030 2.070 2,651,544 5,442,898 2.0527 0.879 0.875 0.879 0.867 0.884 6,211,869 0.8762 0.00%
2010-10-28 0 2.060 2.040 2.060 2.040 2.080 5,151,000 10,578,280 2.0536 0.879 0.871 0.879 0.871 0.888 12,067,436 0.8766 -0.96%
2010-10-27 0 2.080 2.080 2.090 2.070 2.110 3,261,000 6,795,640 2.0839 0.888 0.888 0.892 0.884 0.901 7,639,664 0.8895 -0.48%
2010-10-26 0 2.090 2.090 2.100 2.090 2.110 1,792,000 3,764,460 2.1007 0.892 0.892 0.896 0.892 0.901 4,198,184 0.8967 -0.95%
2010-10-25 0 2.110 2.100 2.110 2.100 2.130 1,479,000 3,128,240 2.1151 0.901 0.896 0.901 0.896 0.909 3,464,907 0.9028 0.00%
2010-10-22 0 2.110 2.100 2.110 2.090 2.120 2,555,200 5,371,852 2.1023 0.901 0.896 0.901 0.892 0.905 5,986,161 0.8974 0.00%
2010-10-21 0 2.110 2.110 2.120 2.110 2.140 1,697,500 3,599,890 2.1207 0.901 0.901 0.905 0.901 0.913 3,976,795 0.9052 -0.94%
2010-10-20 0 2.130 2.120 2.130 2.090 2.130 2,126,000 4,469,230 2.1022 0.909 0.905 0.909 0.892 0.909 4,980,658 0.8973 0.47%
2010-10-19 0 2.120 2.120 2.130 2.110 2.130 802,000 1,702,180 2.1224 0.905 0.905 0.909 0.901 0.909 1,878,875 0.9060 0.47%
2010-10-18 0 2.110 2.110 2.120 2.110 2.140 1,392,000 2,954,880 2.1228 0.901 0.901 0.905 0.901 0.913 3,261,089 0.9061 0.00%
2010-10-15 0 2.110 2.110 2.120 2.080 2.120 3,083,275 6,480,728 2.1019 0.901 0.901 0.905 0.888 0.905 7,223,301 0.8972 -0.47%
2010-10-14 0 2.120 2.110 2.120 2.110 2.150 2,546,800 5,413,552 2.1256 0.905 0.901 0.905 0.901 0.918 5,966,482 0.9073 0.00%
2010-10-13 0 2.120 2.110 2.120 2.020 2.120 4,961,000 10,303,830 2.0770 0.905 0.901 0.905 0.862 0.905 11,622,316 0.8866 4.43%
2010-10-12 0 2.030 2.020 2.030 2.020 2.030 2,142,000 4,343,040 2.0276 0.867 0.862 0.867 0.862 0.867 5,018,142 0.8655 0.00%
2010-10-11 0 2.030 2.020 2.030 2.020 2.040 6,153,000 12,514,140 2.0338 0.867 0.862 0.867 0.862 0.871 14,414,858 0.8681 0.00%
2010-10-08 0 2.030 2.020 2.030 2.020 2.030 1,769,500 3,579,270 2.0228 0.867 0.862 0.867 0.862 0.867 4,145,472 0.8634 0.50%
2010-10-07 0 2.020 2.020 2.030 2.020 2.030 935,500 1,895,365 2.0260 0.862 0.862 0.867 0.862 0.867 2,191,630 0.8648 0.00%
2010-10-06 0 2.020 2.020 2.030 2.010 2.030 2,396,700 4,842,389 2.0204 0.862 0.862 0.867 0.858 0.867 5,614,837 0.8624 0.50%
2010-10-05 0 2.010 2.000 2.010 2.000 2.030 1,496,000 3,015,426 2.0157 0.858 0.854 0.858 0.854 0.867 3,504,734 0.8604 -0.99%
2010-10-04 0 2.030 2.020 2.030 2.010 2.030 1,509,000 3,045,650 2.0183 0.867 0.862 0.867 0.858 0.867 3,535,190 0.8615 1.00%
2010-09-30 0 2.010 2.010 2.020 1.980 2.020 3,259,120 6,519,824 2.0005 0.858 0.858 0.862 0.845 0.862 7,635,260 0.8539 0.50%
2010-09-29 0 2.000 1.990 2.000 1.990 2.000 2,203,000 4,394,190 1.9946 0.854 0.849 0.854 0.849 0.854 5,161,049 0.8514 0.00%
2010-09-28 0 2.000 1.990 2.000 1.990 2.020 2,873,000 5,742,790 1.9989 0.854 0.849 0.854 0.849 0.862 6,730,682 0.8532 -0.50%
2010-09-27 0 2.010 2.000 2.010 2.000 2.030 2,660,500 5,352,422 2.0118 0.858 0.854 0.858 0.854 0.867 6,232,851 0.8587 0.00%
2010-09-24 0 2.010 2.020 2.030 2.010 2.040 1,588,000 3,214,430 2.0242 0.858 0.862 0.867 0.858 0.871 3,720,266 0.8640 -1.47%
2010-09-22 0 2.040 2.030 2.040 2.020 2.040 2,182,600 4,433,262 2.0312 0.871 0.867 0.871 0.862 0.871 5,113,257 0.8670 0.49%
2010-09-21 0 2.030 2.020 2.030 2.010 2.030 1,803,000 3,645,715 2.0220 0.867 0.862 0.867 0.858 0.867 4,223,954 0.8631 0.50%
2010-09-20 0 2.020 2.010 2.020 2.010 2.030 1,356,000 2,732,260 2.0149 0.862 0.858 0.862 0.858 0.867 3,176,751 0.8601 0.00%
2010-09-17 0 2.020 2.010 2.020 1.990 2.020 3,954,000 7,926,850 2.0048 0.862 0.858 0.862 0.849 0.862 9,263,181 0.8557 1.51%
2010-09-16 0 1.990 1.990 2.000 1.980 2.010 2,281,000 4,554,100 1.9965 0.849 0.849 0.854 0.845 0.858 5,343,782 0.8522 -0.50%
2010-09-15 0 2.000 1.990 2.000 1.980 2.000 2,001,000 3,993,091 1.9955 0.854 0.849 0.854 0.845 0.854 4,687,816 0.8518 1.01%
2010-09-14 0 1.980 1.980 1.990 1.980 2.000 3,141,880 6,266,985 1.9947 0.845 0.845 0.849 0.845 0.854 7,360,597 0.8514 -1.00%
2010-09-13 0 2.000 2.000 2.010 1.970 2.030 4,514,500 9,037,880 2.0020 0.854 0.854 0.858 0.841 0.867 10,576,284 0.8545 -0.70%
2010-09-10 0 2.100 2.090 2.100 2.060 2.110 9,361,000 19,610,910 2.0950 0.860 0.856 0.860 0.843 0.864 22,866,808 0.8576 1.45%
2010-09-09 0 2.070 2.060 2.070 2.060 2.080 3,704,000 7,647,650 2.0647 0.847 0.843 0.847 0.843 0.851 9,048,035 0.8452 0.49%
2010-09-08 0 2.060 2.060 2.070 2.050 2.070 2,648,000 5,441,906 2.0551 0.843 0.843 0.847 0.839 0.847 6,468,466 0.8413 0.00%
2010-09-07 0 2.060 2.050 2.070 2.050 2.070 2,441,000 5,023,120 2.0578 0.843 0.839 0.847 0.839 0.847 5,962,811 0.8424 0.00%
2010-09-06 0 2.060 2.060 2.070 2.040 2.070 3,624,500 7,437,450 2.0520 0.843 0.843 0.847 0.835 0.847 8,853,834 0.8400 0.00%
2010-09-03 0 2.060 2.050 2.060 2.040 2.060 2,378,000 4,878,410 2.0515 0.843 0.839 0.843 0.835 0.843 5,808,917 0.8398 0.98%
2010-09-02 0 2.040 2.040 2.050 2.040 2.060 2,560,500 5,250,300 2.0505 0.835 0.835 0.839 0.835 0.843 6,254,723 0.8394 0.00%
2010-09-01 0 2.040 2.040 2.050 2.030 2.050 2,178,500 4,448,100 2.0418 0.835 0.835 0.839 0.831 0.839 5,321,583 0.8359 0.49%
2010-08-31 0 2.030 2.020 2.030 2.010 2.040 1,474,000 2,980,850 2.0223 0.831 0.827 0.831 0.823 0.835 3,600,649 0.8279 0.00%
2010-08-30 0 2.030 2.030 2.040 2.010 2.040 4,071,000 8,246,020 2.0256 0.831 0.831 0.835 0.823 0.835 9,944,533 0.8292 0.50%
2010-08-27 0 2.020 2.020 2.030 2.010 2.030 1,583,000 3,197,190 2.0197 0.827 0.827 0.831 0.823 0.831 3,866,911 0.8268 0.00%
2010-08-26 0 2.020 2.010 2.020 2.000 2.020 2,821,000 5,663,465 2.0076 0.827 0.823 0.827 0.819 0.827 6,891,065 0.8219 1.00%
2010-08-25 0 2.000 2.000 2.010 1.980 2.020 5,834,000 11,650,810 1.9971 0.819 0.819 0.823 0.811 0.827 14,251,144 0.8175 -1.96%
2010-08-24 0 2.040 2.040 2.050 2.030 2.050 2,846,000 5,821,490 2.0455 0.835 0.835 0.839 0.831 0.839 6,952,135 0.8374 -0.97%
2010-08-23 0 2.060 2.050 2.060 2.030 2.090 2,621,000 5,377,710 2.0518 0.843 0.839 0.843 0.831 0.856 6,402,511 0.8399 1.48%
2010-08-20 0 2.030 2.030 2.040 1.990 2.040 2,982,000 6,006,070 2.0141 0.831 0.831 0.835 0.815 0.835 7,284,352 0.8245 2.01%
2010-08-19 0 1.990 1.990 2.000 1.980 2.000 976,000 1,942,030 1.9898 0.815 0.815 0.819 0.811 0.819 2,384,147 0.8146 0.00%
2010-08-18 0 1.990 1.980 1.990 1.980 2.000 1,635,000 3,252,590 1.9894 0.815 0.811 0.815 0.811 0.819 3,993,936 0.8144 0.00%
2010-08-17 0 1.990 1.980 1.990 1.960 1.990 2,336,000 4,613,080 1.9748 0.815 0.811 0.815 0.802 0.815 5,706,320 0.8084 0.51%
2010-08-16 0 1.980 1.980 1.990 1.960 2.000 1,357,000 2,698,370 1.9885 0.811 0.811 0.815 0.802 0.819 3,314,844 0.8140 0.00%
2010-08-13 0 1.980 1.970 1.980 1.960 1.980 832,000 1,643,960 1.9759 0.811 0.806 0.811 0.802 0.811 2,032,388 0.8089 1.02%
2010-08-12 0 1.960 1.960 1.970 1.940 1.970 1,268,000 2,482,490 1.9578 0.802 0.802 0.806 0.794 0.806 3,097,437 0.8015 -1.01%
2010-08-11 0 1.980 1.970 1.980 1.960 1.980 921,185 1,810,405 1.9653 0.811 0.806 0.811 0.802 0.811 2,250,247 0.8045 0.51%
2010-08-10 0 1.970 1.960 1.970 1.960 1.990 1,108,100 2,185,962 1.9727 0.806 0.802 0.806 0.802 0.815 2,706,838 0.8076 -1.01%
2010-08-09 0 1.990 1.980 1.990 1.970 1.990 1,164,315 2,303,577 1.9785 0.815 0.811 0.815 0.806 0.815 2,844,158 0.8099 1.53%
2010-08-06 0 1.960 1.960 1.970 1.950 1.970 611,971 1,199,483 1.9600 0.802 0.802 0.806 0.798 0.806 1,494,907 0.8024 0.00%
2010-08-05 0 1.960 1.960 1.970 1.950 1.970 2,261,500 4,437,210 1.9621 0.802 0.802 0.806 0.798 0.806 5,524,333 0.8032 0.51%
2010-08-04 0 1.950 1.950 1.960 1.950 1.960 1,290,000 2,518,370 1.9522 0.798 0.798 0.802 0.798 0.802 3,151,178 0.7992 0.52%
2010-08-03 0 1.940 1.940 1.960 1.940 1.960 2,165,000 4,225,306 1.9516 0.794 0.794 0.802 0.794 0.802 5,288,606 0.7989 0.00%
2010-08-02 0 1.940 1.940 1.950 1.940 1.950 952,000 1,853,340 1.9468 0.794 0.794 0.798 0.794 0.798 2,325,521 0.7970 -0.51%
2010-07-30 0 1.950 1.940 1.950 1.930 1.950 1,258,240 2,434,086 1.9345 0.798 0.794 0.798 0.790 0.798 3,073,596 0.7919 0.52%
2010-07-29 0 1.940 1.930 1.940 1.930 1.940 548,000 1,061,130 1.9364 0.794 0.790 0.794 0.790 0.794 1,338,640 0.7927 0.00%
2010-07-28 0 1.940 1.930 1.940 1.920 1.950 1,704,000 3,293,810 1.9330 0.794 0.790 0.794 0.786 0.798 4,162,487 0.7913 1.04%
2010-07-27 0 1.920 1.920 1.930 1.890 1.930 1,396,000 2,659,622 1.9052 0.786 0.786 0.790 0.774 0.790 3,410,113 0.7799 0.52%
2010-07-26 0 1.910 1.900 1.910 1.880 1.930 2,152,000 4,088,528 1.8999 0.782 0.778 0.782 0.770 0.790 5,256,850 0.7778 1.60%
2010-07-23 0 1.880 1.880 1.890 1.880 1.920 4,211,000 7,987,700 1.8969 0.770 0.770 0.774 0.770 0.786 10,286,521 0.7765 -1.05%
2010-07-22 0 1.900 1.890 1.900 1.880 1.900 949,000 1,790,780 1.8870 0.778 0.774 0.778 0.770 0.778 2,318,193 0.7725 0.53%
2010-07-21 0 1.890 1.880 1.890 1.880 1.900 1,057,000 2,000,600 1.8927 0.774 0.770 0.774 0.770 0.778 2,582,012 0.7748 0.00%
2010-07-20 0 1.890 1.880 1.890 1.880 1.890 300,800 566,314 1.8827 0.774 0.770 0.774 0.770 0.774 734,786 0.7707 0.53%
2010-07-19 0 1.880 1.870 1.880 1.850 1.880 1,207,520 2,254,762 1.8673 0.770 0.766 0.770 0.757 0.770 2,949,698 0.7644 0.00%
2010-07-16 0 1.880 1.870 1.880 1.870 1.890 365,000 685,200 1.8773 0.770 0.766 0.770 0.766 0.774 891,613 0.7685 0.00%
2010-07-15 0 1.880 1.870 1.880 1.870 1.880 568,680 1,065,738 1.8741 0.770 0.766 0.770 0.766 0.770 1,389,157 0.7672 0.53%
2010-07-14 0 1.870 1.870 1.880 1.870 1.880 438,000 820,600 1.8735 0.766 0.766 0.770 0.766 0.770 1,069,935 0.7670 0.00%
2010-07-13 0 1.870 1.860 1.870 1.860 1.870 721,000 1,345,750 1.8665 0.766 0.761 0.766 0.761 0.766 1,761,240 0.7641 0.00%
2010-07-12 0 1.870 1.870 1.880 1.860 1.890 1,445,000 2,709,460 1.8751 0.766 0.766 0.770 0.761 0.774 3,529,808 0.7676 -0.53%
2010-07-09 0 1.880 1.860 1.880 1.860 1.880 591,000 1,105,200 1.8701 0.770 0.761 0.770 0.761 0.770 1,443,679 0.7655 1.08%
2010-07-08 0 1.860 1.850 1.860 1.850 1.890 1,608,000 3,009,160 1.8714 0.761 0.757 0.761 0.757 0.774 3,927,981 0.7661 -0.53%
2010-07-07 0 1.870 1.860 1.870 1.840 1.870 960,000 1,783,480 1.8578 0.766 0.761 0.766 0.753 0.766 2,345,063 0.7605 1.08%
2010-07-06 0 1.850 1.830 1.850 1.810 1.850 1,373,000 2,503,670 1.8235 0.757 0.749 0.757 0.741 0.757 3,353,929 0.7465 1.09%
2010-07-05 0 1.830 1.820 1.850 1.820 1.850 142,000 260,390 1.8337 0.749 0.745 0.757 0.745 0.757 346,874 0.7507 0.00%
2010-07-02 0 1.830 1.820 1.830 1.800 1.840 2,364,000 4,290,110 1.8148 0.749 0.745 0.749 0.737 0.753 5,774,718 0.7429 0.00%
2010-06-30 0 1.830 1.820 1.840 1.800 1.840 2,625,000 4,767,280 1.8161 0.749 0.745 0.753 0.737 0.753 6,412,282 0.7435 0.55%
2010-06-29 0 1.820 1.820 1.830 1.810 1.840 1,926,000 3,510,880 1.8229 0.745 0.745 0.749 0.741 0.753 4,704,783 0.7462 -1.62%
2010-06-28 0 1.850 1.840 1.850 1.830 1.880 2,161,000 4,005,770 1.8537 0.757 0.753 0.757 0.749 0.770 5,278,835 0.7588 -0.54%
2010-06-25 0 1.860 1.850 1.860 1.840 1.870 1,576,000 2,926,950 1.8572 0.761 0.757 0.761 0.753 0.766 3,849,812 0.7603 1.09%
2010-06-24 0 1.840 1.840 1.850 1.840 1.860 484,000 894,300 1.8477 0.753 0.753 0.757 0.753 0.761 1,182,303 0.7564 0.00%
2010-06-23 0 1.840 1.840 1.850 1.830 1.860 1,548,000 2,852,040 1.8424 0.753 0.753 0.757 0.749 0.761 3,781,414 0.7542 -0.54%
2010-06-22 0 1.850 1.840 1.850 1.820 1.860 1,098,791 2,019,594 1.8380 0.757 0.753 0.757 0.745 0.761 2,684,098 0.7524 0.54%
2010-06-21 0 1.840 1.830 1.840 1.800 1.860 1,960,860 3,603,012 1.8375 0.753 0.749 0.753 0.737 0.761 4,789,938 0.7522 2.22%
2010-06-18 0 1.800 1.800 1.830 1.790 1.830 1,590,000 2,884,870 1.8144 0.737 0.737 0.749 0.733 0.749 3,884,011 0.7428 0.00%
2010-06-17 0 1.800 1.800 1.820 1.790 1.840 1,949,300 3,542,818 1.8175 0.737 0.737 0.745 0.733 0.753 4,761,699 0.7440 0.00%
2010-06-15 0 1.800 1.800 1.810 1.770 1.810 1,061,000 1,900,190 1.7909 0.737 0.737 0.741 0.725 0.741 2,591,783 0.7332 1.12%
2010-06-14 0 1.780 1.780 1.790 1.750 1.800 1,086,000 1,936,570 1.7832 0.729 0.729 0.733 0.716 0.737 2,652,853 0.7300 1.71%
2010-06-11 0 1.750 1.740 1.750 1.740 1.760 5,675,000 9,934,610 1.7506 0.716 0.712 0.716 0.712 0.720 13,862,743 0.7166 0.00%
2010-06-10 0 1.750 1.750 1.760 1.730 1.750 3,024,000 5,276,350 1.7448 0.716 0.716 0.720 0.708 0.716 7,386,949 0.7143 0.57%
2010-06-09 0 1.740 1.740 1.750 1.730 1.750 2,134,500 3,721,950 1.7437 0.712 0.712 0.716 0.708 0.716 5,214,101 0.7138 -0.57%
2010-06-08 0 1.750 1.740 1.750 1.710 1.760 2,556,000 4,442,310 1.7380 0.716 0.712 0.716 0.700 0.720 6,243,730 0.7115 1.16%
2010-06-07 0 1.730 1.720 1.730 1.700 1.730 3,049,000 5,224,510 1.7135 0.708 0.704 0.708 0.696 0.708 7,448,018 0.7015 1.17%
2010-06-04 0 1.710 1.710 1.720 1.690 1.730 2,325,440 3,975,645 1.7096 0.700 0.700 0.704 0.692 0.708 5,680,524 0.6999 0.59%
2010-06-03 0 1.700 1.700 1.710 1.680 1.730 5,942,000 10,129,020 1.7046 0.696 0.696 0.700 0.688 0.708 14,514,963 0.6978 -0.58%
2010-06-02 0 1.710 1.700 1.720 1.700 1.720 619,000 1,058,140 1.7094 0.700 0.696 0.704 0.696 0.704 1,512,077 0.6998 -0.58%
2010-06-01 0 1.720 1.710 1.720 1.690 1.720 2,736,000 4,668,320 1.7063 0.704 0.700 0.704 0.692 0.704 6,683,430 0.6985 2.38%
2010-05-31 0 1.680 1.670 1.680 1.680 1.740 4,096,000 6,994,075 1.7075 0.688 0.684 0.688 0.688 0.712 10,005,602 0.6990 -1.18%
2010-05-28 0 1.700 1.700 1.710 1.690 1.750 3,320,000 5,704,190 1.7181 0.696 0.696 0.700 0.692 0.716 8,110,010 0.7034 0.59%
2010-05-27 0 1.690 1.690 1.710 1.670 1.720 3,058,000 5,194,980 1.6988 0.692 0.692 0.700 0.684 0.704 7,470,003 0.6954 1.20%
2010-05-26 0 1.670 1.670 1.680 1.670 1.710 5,262,739 8,882,017 1.6877 0.684 0.684 0.688 0.684 0.700 12,855,682 0.6909 -1.76%
2010-05-25 0 1.700 1.690 1.700 1.680 1.730 5,145,000 8,782,910 1.7071 0.696 0.692 0.696 0.688 0.708 12,568,072 0.6988 -2.30%
2010-05-24 0 1.740 1.730 1.750 1.730 1.760 2,082,000 3,628,670 1.7429 0.712 0.708 0.716 0.708 0.720 5,085,855 0.7135 0.00%
2010-05-20 0 1.740 1.730 1.740 1.720 1.760 3,521,000 6,100,280 1.7325 0.712 0.708 0.712 0.704 0.720 8,601,007 0.7093 0.00%
2010-05-19 0 1.740 1.740 1.750 1.740 1.760 2,362,000 4,135,010 1.7506 0.712 0.712 0.716 0.712 0.720 5,769,832 0.7167 -1.69%
2010-05-18 0 1.770 1.760 1.780 1.770 1.780 2,322,000 4,125,380 1.7766 0.725 0.720 0.729 0.725 0.729 5,672,121 0.7273 -0.56%
2010-05-17 0 1.780 1.770 1.780 1.750 1.790 2,526,000 4,458,280 1.7650 0.729 0.725 0.729 0.716 0.733 6,170,447 0.7225 -0.56%
2010-05-14 0 1.790 1.770 1.800 1.770 1.800 710,000 1,268,510 1.7866 0.733 0.725 0.737 0.725 0.737 1,734,370 0.7314 -0.56%
2010-05-13 0 1.800 1.790 1.800 1.790 1.810 1,937,000 3,483,070 1.7982 0.737 0.733 0.737 0.733 0.741 4,731,653 0.7361 0.56%
2010-05-12 0 1.790 1.780 1.790 1.780 1.800 1,418,000 2,534,010 1.7870 0.733 0.729 0.733 0.729 0.737 3,463,854 0.7316 0.00%
2010-05-11 0 1.790 1.780 1.800 1.770 1.800 2,451,000 4,372,320 1.7839 0.733 0.729 0.737 0.725 0.737 5,987,239 0.7303 0.56%
2010-05-10 0 1.780 1.770 1.790 1.760 1.780 2,778,000 4,923,730 1.7724 0.729 0.725 0.733 0.720 0.729 6,786,026 0.7256 0.56%
2010-05-07 0 1.770 1.770 1.780 1.740 1.780 3,334,900 5,880,921 1.7634 0.725 0.725 0.729 0.712 0.729 8,146,407 0.7219 -0.56%
2010-05-06 0 1.780 1.770 1.780 1.750 1.790 3,900,000 6,884,950 1.7654 0.729 0.725 0.729 0.716 0.733 9,526,819 0.7227 -1.11%
2010-05-05 0 1.800 1.790 1.800 1.780 1.820 7,067,000 12,701,200 1.7973 0.737 0.733 0.737 0.729 0.745 17,263,084 0.7357 -2.17%
2010-05-04 0 1.840 1.830 1.840 1.830 1.870 2,957,000 5,483,590 1.8544 0.753 0.749 0.753 0.749 0.766 7,223,283 0.7592 -0.81%
2010-05-03 0 1.940 1.930 1.940 1.930 1.950 2,543,000 4,938,160 1.9419 0.759 0.755 0.759 0.755 0.763 6,496,620 0.7601 0.00%
2010-04-30 0 1.940 1.940 1.950 1.930 1.960 1,738,000 3,376,670 1.9428 0.759 0.759 0.763 0.755 0.767 4,440,081 0.7605 0.00%
2010-04-29 0 1.940 1.930 1.940 1.930 1.960 1,755,360 3,418,384 1.9474 0.759 0.755 0.759 0.755 0.767 4,484,431 0.7623 -1.02%
2010-04-28 0 1.960 1.940 1.960 1.930 1.960 2,766,000 5,378,720 1.9446 0.767 0.759 0.767 0.755 0.767 7,066,320 0.7612 1.03%
2010-04-27 0 1.940 1.940 1.950 1.940 1.950 1,360,200 2,647,082 1.9461 0.759 0.759 0.763 0.759 0.763 3,474,913 0.7618 0.00%
2010-04-26 0 1.940 1.940 1.950 1.940 1.960 1,833,000 3,571,700 1.9486 0.759 0.759 0.763 0.759 0.767 4,682,778 0.7627 -0.51%
2010-04-23 0 1.950 1.940 1.950 1.930 1.950 380,000 739,060 1.9449 0.763 0.759 0.763 0.755 0.763 970,789 0.7613 1.04%
2010-04-22 0 1.930 1.920 1.930 1.920 1.940 2,234,400 4,314,470 1.9309 0.755 0.752 0.755 0.752 0.759 5,708,237 0.7558 -0.52%
2010-04-21 0 1.940 1.940 1.950 1.930 1.950 1,302,000 2,532,070 1.9448 0.759 0.759 0.763 0.755 0.763 3,326,229 0.7612 -0.51%
2010-04-20 0 1.950 1.940 1.950 1.930 1.950 1,717,000 3,336,750 1.9434 0.763 0.759 0.763 0.755 0.763 4,386,432 0.7607 0.52%
2010-04-19 0 1.940 1.930 1.940 1.930 1.960 2,805,000 5,425,540 1.9342 0.759 0.755 0.759 0.755 0.767 7,165,953 0.7571 -0.51%
2010-04-16 0 1.950 1.940 1.950 1.940 1.960 3,130,000 6,102,500 1.9497 0.763 0.759 0.763 0.759 0.767 7,996,233 0.7632 -0.51%
2010-04-15 0 1.960 1.960 1.970 1.960 1.980 2,378,000 4,674,870 1.9659 0.767 0.767 0.771 0.767 0.775 6,075,093 0.7695 0.00%
2010-04-14 0 1.960 1.960 1.970 1.950 1.970 1,398,000 2,744,260 1.9630 0.767 0.767 0.771 0.763 0.771 3,571,480 0.7684 0.51%
2010-04-13 0 1.950 1.950 1.970 1.950 1.970 2,375,000 4,653,480 1.9594 0.763 0.763 0.771 0.763 0.771 6,067,429 0.7670 0.52%
2010-04-12 0 1.940 1.940 1.950 1.930 1.950 865,000 1,682,810 1.9454 0.759 0.759 0.763 0.755 0.763 2,209,822 0.7615 -0.51%
2010-04-09 0 1.950 1.940 1.950 1.920 1.950 1,958,000 3,792,240 1.9368 0.763 0.759 0.763 0.752 0.763 5,002,116 0.7581 1.04%
2010-04-08 0 1.930 1.930 1.940 1.930 1.940 2,023,000 3,912,510 1.9340 0.755 0.755 0.759 0.755 0.759 5,168,172 0.7570 -1.03%
2010-04-07 0 1.950 1.940 1.950 1.900 1.950 3,012,000 5,800,290 1.9257 0.763 0.759 0.763 0.744 0.763 7,694,778 0.7538 1.56%
2010-04-01 0 1.920 1.910 1.920 1.900 1.920 2,250,000 4,303,920 1.9129 0.752 0.748 0.752 0.744 0.752 5,748,091 0.7488 0.52%
2010-03-31 0 1.910 1.910 1.920 1.910 1.920 912,000 1,744,615 1.9130 0.748 0.748 0.752 0.748 0.752 2,329,893 0.7488 -0.52%
2010-03-30 0 1.920 1.910 1.920 1.900 1.920 1,910,100 3,657,205 1.9147 0.752 0.748 0.752 0.744 0.752 4,879,746 0.7495 1.05%
2010-03-29 0 1.900 1.890 1.900 1.880 1.930 3,958,000 7,536,730 1.9042 0.744 0.740 0.744 0.736 0.755 10,111,531 0.7454 -1.04%
2010-03-26 0 1.920 1.910 1.920 1.910 1.930 1,307,000 2,514,520 1.9239 0.752 0.748 0.752 0.748 0.755 3,339,002 0.7531 0.00%
2010-03-25 0 1.920 1.910 1.920 1.900 1.930 3,088,000 5,917,930 1.9164 0.752 0.748 0.752 0.744 0.755 7,888,935 0.7502 -1.03%
2010-03-24 0 1.940 1.940 1.950 1.930 1.950 1,292,000 2,505,500 1.9392 0.759 0.759 0.763 0.755 0.763 3,300,682 0.7591 0.00%
2010-03-23 0 1.940 1.930 1.950 1.920 1.950 3,651,880 7,074,412 1.9372 0.759 0.755 0.763 0.752 0.763 9,329,484 0.7583 0.00%
2010-03-22 0 1.940 1.930 1.950 1.930 1.950 1,360,000 2,636,140 1.9383 0.759 0.755 0.763 0.755 0.763 3,474,402 0.7587 -1.02%
2010-03-19 0 1.960 1.950 1.960 1.890 1.970 3,580,000 6,939,150 1.9383 0.767 0.763 0.767 0.740 0.771 9,145,851 0.7587 0.51%
2010-03-18 0 1.950 1.950 1.970 1.950 1.980 2,739,000 5,376,770 1.9630 0.763 0.763 0.771 0.763 0.775 6,997,343 0.7684 0.00%
2010-03-17 0 1.950 1.950 1.960 1.920 1.970 2,647,500 5,155,540 1.9473 0.763 0.763 0.767 0.752 0.771 6,763,587 0.7622 0.52%
2010-03-16 0 1.940 1.940 1.950 1.890 1.960 3,313,000 6,385,070 1.9273 0.759 0.759 0.763 0.740 0.767 8,463,744 0.7544 2.65%
2010-03-15 0 1.890 1.890 1.900 1.860 1.900 3,084,000 5,820,490 1.8873 0.740 0.740 0.744 0.728 0.744 7,878,717 0.7388 1.07%
2010-03-12 0 1.870 1.870 1.880 1.830 1.880 3,214,000 5,957,640 1.8537 0.732 0.732 0.736 0.716 0.736 8,210,828 0.7256 2.75%
2010-03-11 0 1.820 1.810 1.830 1.810 1.830 1,176,493 2,144,055 1.8224 0.712 0.708 0.716 0.708 0.716 3,005,595 0.7134 0.00%
2010-03-10 0 1.820 1.820 1.840 1.820 1.830 553,000 1,008,240 1.8232 0.712 0.712 0.720 0.712 0.716 1,412,753 0.7137 1.11%
2010-03-09 0 1.800 1.800 1.810 1.800 1.820 676,014 1,222,143 1.8079 0.705 0.705 0.708 0.705 0.712 1,727,018 0.7077 -0.55%
2010-03-08 0 1.810 1.800 1.820 1.800 1.820 1,308,360 2,361,837 1.8052 0.708 0.705 0.712 0.705 0.712 3,342,477 0.7066 1.12%
2010-03-05 0 1.790 1.790 1.800 1.790 1.810 1,283,000 2,301,860 1.7941 0.701 0.701 0.705 0.701 0.708 3,277,689 0.7023 0.00%
2010-03-04 0 1.790 1.790 1.800 1.790 1.810 1,467,110 2,634,693 1.7958 0.701 0.701 0.705 0.701 0.708 3,748,036 0.7030 -1.10%
2010-03-03 0 1.810 1.800 1.810 1.790 1.830 1,640,196 2,961,495 1.8056 0.708 0.705 0.708 0.701 0.716 4,190,220 0.7068 -0.55%
2010-03-02 0 1.820 1.800 1.820 1.780 1.830 2,904,000 5,249,730 1.8078 0.712 0.705 0.712 0.697 0.716 7,418,869 0.7076 2.25%
2010-03-01 0 1.780 1.780 1.790 1.760 1.800 1,359,800 2,425,884 1.7840 0.697 0.697 0.701 0.689 0.705 3,473,891 0.6983 1.14%
2010-02-26 0 1.760 1.760 1.780 1.760 1.810 1,887,000 3,368,240 1.7850 0.689 0.689 0.697 0.689 0.708 4,820,732 0.6987 -0.56%
2010-02-25 0 1.770 1.770 1.780 1.760 1.780 1,528,000 2,703,210 1.7691 0.693 0.693 0.697 0.689 0.697 3,903,592 0.6925 0.57%
2010-02-24 0 1.760 1.760 1.770 1.750 1.770 637,200 1,123,420 1.7631 0.689 0.689 0.693 0.685 0.693 1,627,859 0.6901 0.00%
2010-02-23 0 1.760 1.750 1.760 1.730 1.770 955,000 1,677,310 1.7563 0.689 0.685 0.689 0.677 0.693 2,439,745 0.6875 0.57%
2010-02-22 0 1.750 1.740 1.760 1.730 1.770 1,256,000 2,187,100 1.7413 0.685 0.681 0.689 0.677 0.693 3,208,712 0.6816 1.16%
2010-02-19 0 1.730 1.720 1.730 1.720 1.740 1,111,000 1,920,320 1.7285 0.677 0.673 0.677 0.673 0.681 2,838,280 0.6766 -0.57%
2010-02-18 0 1.740 1.740 1.750 1.740 1.780 1,034,000 1,823,530 1.7636 0.681 0.681 0.685 0.681 0.697 2,641,567 0.6903 -0.57%
2010-02-17 0 1.750 1.750 1.770 1.730 1.770 1,374,000 2,418,420 1.7601 0.685 0.685 0.693 0.677 0.693 3,510,167 0.6890 1.16%
2010-02-12 0 1.730 1.720 1.740 1.710 1.740 1,277,963 2,199,637 1.7212 0.677 0.673 0.681 0.669 0.681 3,264,821 0.6737 1.17%
2010-02-11 0 1.710 1.710 1.720 1.690 1.720 1,357,000 2,318,770 1.7087 0.669 0.669 0.673 0.662 0.673 3,466,737 0.6689 1.18%
2010-02-10 0 1.690 1.690 1.700 1.670 1.700 1,136,000 1,916,010 1.6866 0.662 0.662 0.665 0.654 0.665 2,902,147 0.6602 0.60%
2010-02-09 0 1.680 1.670 1.680 1.660 1.680 1,415,000 2,365,830 1.6720 0.658 0.654 0.658 0.650 0.658 3,614,910 0.6545 0.60%
2010-02-08 0 1.670 1.670 1.680 1.670 1.690 2,634,500 4,423,095 1.6789 0.654 0.654 0.658 0.654 0.662 6,730,376 0.6572 -1.76%
2010-02-05 0 1.700 1.700 1.710 1.680 1.710 2,839,000 4,802,270 1.6915 0.665 0.665 0.669 0.658 0.669 7,252,813 0.6621 -1.16%
2010-02-04 0 1.720 1.710 1.720 1.710 1.750 406,000 701,670 1.7283 0.673 0.669 0.673 0.669 0.685 1,037,211 0.6765 -1.15%
2010-02-03 0 1.740 1.730 1.740 1.700 1.740 720,000 1,240,240 1.7226 0.681 0.677 0.681 0.665 0.681 1,839,389 0.6743 2.35%
2010-02-02 0 1.700 1.700 1.710 1.670 1.710 982,000 1,659,170 1.6896 0.665 0.665 0.669 0.654 0.669 2,508,722 0.6614 1.19%
2010-02-01 0 1.680 1.670 1.680 1.670 1.690 574,000 960,290 1.6730 0.658 0.654 0.658 0.654 0.662 1,466,402 0.6549 0.60%
2010-01-29 0 1.670 1.670 1.690 1.670 1.740 718,000 1,213,080 1.6895 0.654 0.654 0.662 0.654 0.681 1,834,280 0.6613 -1.76%
2010-01-28 0 1.700 1.700 1.710 1.690 1.700 966,000 1,639,460 1.6972 0.665 0.665 0.669 0.662 0.665 2,467,847 0.6643 0.59%
2010-01-27 0 1.690 1.680 1.690 1.670 1.690 1,169,000 1,966,260 1.6820 0.662 0.658 0.662 0.654 0.662 2,986,453 0.6584 1.20%
2010-01-26 0 1.670 1.670 1.680 1.670 1.700 1,147,600 1,928,272 1.6803 0.654 0.654 0.658 0.654 0.665 2,931,782 0.6577 -1.18%
2010-01-25 0 1.690 1.690 1.700 1.650 1.700 2,743,000 4,600,700 1.6773 0.662 0.662 0.665 0.646 0.665 7,007,561 0.6565 -1.17%
2010-01-22 0 1.710 1.700 1.720 1.690 1.730 3,229,000 5,512,460 1.7072 0.669 0.665 0.673 0.662 0.677 8,249,149 0.6682 -2.29%
2010-01-21 0 1.750 1.740 1.750 1.740 1.760 1,576,700 2,766,265 1.7545 0.685 0.681 0.685 0.681 0.689 4,028,007 0.6868 -1.13%
2010-01-20 0 1.770 1.760 1.770 1.770 1.780 1,667,000 2,956,090 1.7733 0.693 0.689 0.693 0.693 0.697 4,258,697 0.6941 0.57%
2010-01-19 0 1.760 1.760 1.770 1.760 1.780 1,279,000 2,256,820 1.7645 0.689 0.689 0.693 0.689 0.697 3,267,470 0.6907 -1.12%
2010-01-18 0 1.780 1.770 1.780 1.770 1.800 786,000 1,397,930 1.7785 0.697 0.693 0.697 0.693 0.705 2,008,000 0.6962 -1.11%
2010-01-15 0 1.800 1.780 1.800 1.780 1.800 1,046,200 1,872,550 1.7899 0.705 0.697 0.705 0.697 0.705 2,672,735 0.7006 0.56%
2010-01-14 0 1.790 1.780 1.790 1.780 1.790 953,000 1,701,140 1.7850 0.701 0.697 0.701 0.697 0.701 2,434,636 0.6987 0.56%
2010-01-13 0 1.780 1.770 1.780 1.750 1.790 1,926,800 3,396,416 1.7627 0.697 0.693 0.697 0.685 0.701 4,922,410 0.6900 0.00%
2010-01-12 0 1.780 1.760 1.780 1.740 1.780 892,000 1,567,850 1.7577 0.697 0.689 0.697 0.681 0.697 2,278,799 0.6880 2.30%
2010-01-11 0 1.740 1.740 1.750 1.740 1.770 1,010,300 1,769,516 1.7515 0.681 0.681 0.685 0.681 0.693 2,581,021 0.6856 -0.57%
2010-01-08 0 1.750 1.730 1.750 1.730 1.750 1,109,638 1,933,169 1.7422 0.685 0.677 0.685 0.677 0.685 2,834,800 0.6819 0.57%
2010-01-07 0 1.740 1.730 1.750 1.730 1.750 1,047,912 1,822,695 1.7394 0.681 0.677 0.685 0.677 0.685 2,677,108 0.6808 1.16%
2010-01-06 0 1.720 1.710 1.720 1.700 1.730 1,382,500 2,371,885 1.7156 0.673 0.669 0.673 0.665 0.677 3,531,883 0.6716 1.78%
2010-01-05 0 1.690 1.690 1.700 1.670 1.700 3,901,344 6,585,981 1.6881 0.662 0.662 0.665 0.654 0.665 9,966,791 0.6608 1.81%
2010-01-04 0 1.660 1.650 1.660 1.650 1.680 3,573,000 5,964,040 1.6692 0.650 0.646 0.650 0.646 0.658 9,127,968 0.6534 0.61%
2009-12-31 0 1.650 1.640 1.650 1.640 1.650 728,000 1,200,500 1.6490 0.646 0.642 0.646 0.642 0.646 1,859,827 0.6455 0.61%
2009-12-30 0 1.640 1.640 1.650 1.640 1.650 608,000 999,840 1.6445 0.642 0.642 0.646 0.642 0.646 1,553,262 0.6437 -0.61%
2009-12-29 0 1.650 1.640 1.650 1.630 1.650 280,000 459,910 1.6425 0.646 0.642 0.646 0.638 0.646 715,318 0.6429 0.00%
2009-12-28 0 1.650 1.640 1.650 1.620 1.680 345,500 569,595 1.6486 0.646 0.642 0.646 0.634 0.658 882,651 0.6453 1.85%
2009-12-24 0 1.620 1.620 1.630 1.610 1.620 283,000 458,000 1.6184 0.634 0.634 0.638 0.630 0.634 722,982 0.6335 0.00%
2009-12-23 0 1.620 1.620 1.630 1.580 1.620 1,109,000 1,779,690 1.6048 0.634 0.634 0.638 0.618 0.634 2,833,170 0.6282 1.25%
2009-12-22 0 1.600 1.590 1.600 1.590 1.600 467,000 744,650 1.5945 0.626 0.622 0.626 0.622 0.626 1,193,048 0.6242 1.27%
2009-12-21 0 1.580 1.580 1.590 1.560 1.610 1,432,000 2,273,830 1.5879 0.618 0.618 0.622 0.611 0.630 3,658,341 0.6215 0.64%
2009-12-18 0 1.570 1.570 1.580 1.550 1.610 2,967,000 4,651,500 1.5677 0.615 0.615 0.618 0.607 0.630 7,579,816 0.6137 -3.09%
2009-12-17 0 1.620 1.600 1.630 1.590 1.650 2,113,000 3,428,940 1.6228 0.634 0.626 0.638 0.622 0.646 5,398,096 0.6352 -1.22%
2009-12-16 0 1.640 1.630 1.640 1.630 1.670 2,406,000 3,964,980 1.6480 0.642 0.638 0.642 0.638 0.654 6,146,625 0.6451 -1.80%
2009-12-15 0 1.670 1.660 1.670 1.650 1.670 1,742,000 2,891,630 1.6599 0.654 0.650 0.654 0.646 0.654 4,450,300 0.6498 0.60%
2009-12-14 0 1.660 1.650 1.660 1.630 1.670 2,672,000 4,399,470 1.6465 0.650 0.646 0.650 0.638 0.654 6,826,177 0.6445 1.22%
2009-12-11 0 1.640 1.640 1.650 1.630 1.660 592,000 972,700 1.6431 0.642 0.642 0.646 0.638 0.650 1,512,387 0.6432 0.00%
2009-12-10 0 1.640 1.630 1.640 1.630 1.680 1,545,000 2,543,530 1.6463 0.642 0.638 0.642 0.638 0.658 3,947,022 0.6444 -1.80%
2009-12-09 0 1.670 1.650 1.670 1.640 1.680 2,467,000 4,085,600 1.6561 0.654 0.646 0.654 0.642 0.658 6,302,462 0.6483 0.60%
2009-12-08 0 1.660 1.650 1.660 1.660 1.700 452,000 753,480 1.6670 0.650 0.646 0.650 0.650 0.665 1,154,728 0.6525 -1.19%
2009-12-07 0 1.680 1.670 1.680 1.670 1.700 2,611,000 4,390,720 1.6816 0.658 0.654 0.658 0.654 0.665 6,670,340 0.6582 0.00%
2009-12-04 0 1.680 1.670 1.680 1.640 1.680 1,960,218 3,272,336 1.6694 0.658 0.654 0.658 0.642 0.658 5,007,783 0.6535 1.20%
2009-12-03 0 1.660 1.650 1.660 1.640 1.680 3,311,900 5,494,271 1.6589 0.650 0.646 0.650 0.642 0.658 8,460,934 0.6494 -0.60%
2009-12-02 0 1.670 1.650 1.670 1.580 1.670 5,880,800 9,663,684 1.6433 0.654 0.646 0.654 0.618 0.654 15,023,721 0.6432 5.03%
2009-12-01 0 1.590 1.580 1.590 1.520 1.590 2,019,900 3,139,905 1.5545 0.622 0.618 0.622 0.595 0.622 5,160,253 0.6085 4.61%
2009-11-30 0 1.520 1.520 1.530 1.510 1.530 706,000 1,074,750 1.5223 0.595 0.595 0.599 0.591 0.599 1,803,623 0.5959 2.01%
2009-11-27 0 1.490 1.490 1.500 1.480 1.510 3,349,000 5,012,770 1.4968 0.583 0.583 0.587 0.579 0.591 8,555,714 0.5859 -2.61%
2009-11-26 0 1.530 1.520 1.530 1.520 1.540 1,540,000 2,356,640 1.5303 0.599 0.595 0.599 0.595 0.603 3,934,249 0.5990 0.00%
2009-11-25 0 1.530 1.530 1.540 1.530 1.540 394,000 603,970 1.5329 0.599 0.599 0.603 0.599 0.603 1,006,555 0.6000 0.00%
2009-11-24 0 1.530 1.520 1.530 1.520 1.540 1,180,200 1,803,796 1.5284 0.599 0.595 0.599 0.595 0.603 3,015,065 0.5983 0.66%
2009-11-23 0 1.520 1.510 1.520 1.520 1.530 336,100 511,065 1.5206 0.595 0.591 0.595 0.595 0.599 858,637 0.5952 0.00%
2009-11-20 0 1.520 1.510 1.520 1.510 1.530 440,000 669,170 1.5208 0.595 0.591 0.595 0.591 0.599 1,124,071 0.5953 0.66%
2009-11-19 0 1.510 1.510 1.530 1.510 1.530 620,000 940,290 1.5166 0.591 0.591 0.599 0.591 0.599 1,583,918 0.5936 0.67%
2009-11-18 0 1.500 1.500 1.520 1.500 1.520 5,173,000 7,796,110 1.5071 0.587 0.587 0.595 0.587 0.595 13,215,500 0.5899 -1.32%
2009-11-17 0 1.520 1.520 1.530 1.520 1.540 915,000 1,398,100 1.5280 0.595 0.595 0.599 0.595 0.603 2,337,557 0.5981 -0.65%
2009-11-16 0 1.530 1.520 1.530 1.490 1.530 2,508,000 3,780,010 1.5072 0.599 0.595 0.599 0.583 0.599 6,407,205 0.5900 2.68%
2009-11-13 0 1.490 1.490 1.500 1.480 1.510 877,000 1,310,270 1.4940 0.583 0.583 0.587 0.579 0.591 2,240,478 0.5848 0.00%
2009-11-12 0 1.490 1.490 1.500 1.490 1.500 1,201,000 1,797,900 1.4970 0.583 0.583 0.587 0.583 0.587 3,068,203 0.5860 0.00%
2009-11-11 0 1.490 1.490 1.500 1.490 1.510 937,000 1,406,180 1.5007 0.583 0.583 0.587 0.583 0.591 2,393,761 0.5874 -0.67%
2009-11-10 0 1.500 1.500 1.510 1.500 1.520 852,100 1,284,027 1.5069 0.587 0.587 0.591 0.587 0.595 2,176,866 0.5899 -1.32%
2009-11-09 0 1.520 1.500 1.520 1.500 1.520 844,960 1,279,441 1.5142 0.595 0.587 0.595 0.587 0.595 2,158,625 0.5927 0.66%
2009-11-06 0 1.510 1.500 1.510 1.490 1.510 909,000 1,362,100 1.4985 0.591 0.587 0.591 0.583 0.591 2,322,229 0.5865 1.34%
2009-11-05 0 1.490 1.490 1.500 1.490 1.500 371,000 554,850 1.4956 0.583 0.583 0.587 0.583 0.587 947,796 0.5854 -0.67%
2009-11-04 0 1.500 1.490 1.500 1.490 1.520 271,000 407,860 1.5050 0.587 0.583 0.587 0.583 0.595 692,326 0.5891 0.00%
2009-11-03 0 1.500 1.490 1.500 1.490 1.520 1,729,000 2,602,710 1.5053 0.587 0.583 0.587 0.583 0.595 4,417,088 0.5892 0.00%
2009-11-02 0 1.500 1.490 1.500 1.480 1.500 1,391,000 2,079,160 1.4947 0.587 0.583 0.587 0.579 0.587 3,553,598 0.5851 -0.66%
2009-10-30 0 1.510 1.500 1.520 1.470 1.520 5,759,000 8,560,580 1.4865 0.591 0.587 0.595 0.575 0.595 14,712,558 0.5819 2.03%
2009-10-29 0 1.480 1.480 1.490 1.480 1.500 1,076,000 1,598,040 1.4852 0.579 0.579 0.583 0.579 0.587 2,748,865 0.5813 -2.63%
2009-10-28 0 1.520 1.490 1.520 1.480 1.520 1,510,000 2,256,590 1.4944 0.595 0.583 0.595 0.579 0.595 3,857,608 0.5850 2.01%
2009-10-27 0 1.490 1.490 1.500 1.480 1.510 2,125,000 3,161,890 1.4879 0.583 0.583 0.587 0.579 0.591 5,428,752 0.5824 -1.32%
2009-10-23 0 1.510 1.510 1.520 1.490 1.510 2,169,000 3,256,340 1.5013 0.591 0.591 0.595 0.583 0.591 5,541,160 0.5877 1.34%
2009-10-22 0 1.490 1.480 1.490 1.470 1.490 1,844,120 2,730,432 1.4806 0.583 0.579 0.583 0.575 0.583 4,711,186 0.5796 0.68%
2009-10-21 0 1.480 1.470 1.490 1.470 1.510 4,374,120 6,499,615 1.4859 0.579 0.575 0.583 0.575 0.591 11,174,595 0.5816 -0.67%
2009-10-20 0 1.490 1.490 1.500 1.480 1.500 1,765,000 2,639,810 1.4956 0.583 0.583 0.587 0.579 0.587 4,509,058 0.5854 0.68%
2009-10-19 0 1.480 1.480 1.490 1.480 1.500 970,000 1,438,230 1.4827 0.579 0.579 0.583 0.579 0.587 2,478,066 0.5804 0.68%
2009-10-16 0 1.470 1.470 1.490 1.470 1.500 1,531,500 2,270,460 1.4825 0.575 0.575 0.583 0.575 0.587 3,912,534 0.5803 -1.34%
2009-10-15 0 1.490 1.480 1.490 1.480 1.510 2,433,000 3,626,920 1.4907 0.583 0.579 0.583 0.579 0.591 6,215,602 0.5835 0.00%
2009-10-14 0 1.490 1.480 1.490 1.480 1.490 839,000 1,248,090 1.4876 0.583 0.579 0.583 0.579 0.583 2,143,399 0.5823 0.68%
2009-10-13 0 1.480 1.480 1.490 1.480 1.500 2,544,600 3,775,810 1.4839 0.579 0.579 0.583 0.579 0.587 6,500,708 0.5808 0.00%
2009-10-12 0 1.480 1.480 1.490 1.460 1.490 1,805,000 2,666,820 1.4775 0.579 0.579 0.583 0.571 0.583 4,611,246 0.5783 0.68%
2009-10-09 0 1.470 1.460 1.470 1.460 1.480 2,090,666 3,084,622 1.4754 0.575 0.571 0.575 0.571 0.579 5,341,039 0.5775 0.00%
2009-10-08 0 1.470 1.470 1.480 1.450 1.480 2,989,000 4,378,230 1.4648 0.575 0.575 0.579 0.568 0.579 7,636,019 0.5734 2.08%
2009-10-07 0 1.440 1.440 1.450 1.400 1.450 6,876,000 9,777,190 1.4219 0.564 0.564 0.568 0.548 0.568 17,566,166 0.5566 2.86%
2009-10-06 0 1.400 1.400 1.410 1.400 1.420 1,466,000 2,065,040 1.4086 0.548 0.548 0.552 0.548 0.556 3,745,201 0.5514 -0.71%
2009-10-05 0 1.410 1.410 1.420 1.410 1.430 2,164,000 3,070,970 1.4191 0.552 0.552 0.556 0.552 0.560 5,528,386 0.5555 -0.70%
2009-10-02 0 1.420 1.410 1.420 1.380 1.420 1,810,000 2,551,710 1.4098 0.556 0.552 0.556 0.540 0.556 4,624,020 0.5518 0.00%
2009-09-30 0 1.420 1.410 1.420 1.400 1.420 696,000 980,330 1.4085 0.556 0.552 0.556 0.548 0.556 1,778,076 0.5513 0.71%
2009-09-29 0 1.410 1.400 1.410 1.370 1.420 4,159,000 5,821,700 1.3998 0.552 0.548 0.552 0.536 0.556 10,625,027 0.5479 2.17%
2009-09-28 0 1.380 1.360 1.380 1.360 1.390 2,890,000 3,990,650 1.3808 0.540 0.532 0.540 0.532 0.544 7,383,103 0.5405 -1.43%
2009-09-25 0 1.400 1.390 1.400 1.380 1.400 779,000 1,087,180 1.3956 0.548 0.544 0.548 0.540 0.548 1,990,117 0.5463 0.72%
2009-09-24 0 1.390 1.390 1.410 1.390 1.420 3,474,000 4,891,840 1.4081 0.544 0.544 0.552 0.544 0.556 8,875,052 0.5512 -2.80%
2009-09-23 0 1.430 1.430 1.440 1.410 1.460 1,825,000 2,597,190 1.4231 0.560 0.560 0.564 0.552 0.571 4,662,340 0.5571 -0.69%
2009-09-22 0 1.440 1.430 1.440 1.430 1.460 749,000 1,080,650 1.4428 0.564 0.560 0.564 0.560 0.571 1,913,476 0.5648 0.00%
2009-09-21 0 1.440 1.430 1.450 1.430 1.470 2,085,000 3,016,020 1.4465 0.564 0.560 0.568 0.560 0.575 5,326,564 0.5662 0.00%
2009-09-18 0 1.440 1.440 1.460 1.440 1.470 1,443,000 2,098,620 1.4543 0.564 0.564 0.571 0.564 0.575 3,686,442 0.5693 -2.04%
2009-09-17 0 1.470 1.470 1.480 1.460 1.480 2,101,600 3,082,690 1.4668 0.575 0.575 0.579 0.571 0.579 5,368,972 0.5742 1.38%
2009-09-16 0 1.450 1.450 1.460 1.440 1.480 3,891,000 5,664,680 1.4558 0.568 0.568 0.571 0.564 0.579 9,940,365 0.5699 -0.68%
2009-09-15 0 1.460 1.440 1.460 1.440 1.480 1,006,000 1,471,660 1.4629 0.571 0.564 0.571 0.564 0.579 2,570,035 0.5726 -0.68%
2009-09-14 0 1.470 1.450 1.480 1.440 1.470 2,964,000 4,307,340 1.4532 0.575 0.568 0.579 0.564 0.575 7,572,152 0.5688 0.34%
2009-09-11 0 1.550 1.540 1.550 1.500 1.560 7,544,000 11,619,660 1.5403 0.573 0.570 0.573 0.555 0.577 20,390,922 0.5698 3.33%
2009-09-10 0 1.500 1.500 1.530 1.500 1.540 4,047,200 6,145,888 1.5186 0.555 0.555 0.566 0.555 0.570 10,939,308 0.5618 -2.60%
2009-09-09 0 1.540 1.520 1.540 1.520 1.540 1,236,299 1,885,909 1.5254 0.570 0.562 0.570 0.562 0.570 3,341,633 0.5644 0.65%
2009-09-08 0 1.530 1.530 1.540 1.530 1.550 2,026,000 3,119,700 1.5398 0.566 0.566 0.570 0.566 0.573 5,476,141 0.5697 0.00%
2009-09-07 0 1.530 1.510 1.540 1.510 1.550 3,008,900 4,604,497 1.5303 0.566 0.559 0.570 0.559 0.573 8,132,853 0.5662 2.00%
2009-09-04 0 1.500 1.490 1.500 1.470 1.500 2,157,000 3,200,220 1.4836 0.555 0.551 0.555 0.544 0.555 5,830,225 0.5489 2.04%
2009-09-03 0 1.470 1.470 1.480 1.460 1.480 1,011,000 1,489,150 1.4729 0.544 0.544 0.548 0.540 0.548 2,732,665 0.5449 0.68%
2009-09-02 0 1.460 1.460 1.470 1.450 1.470 1,444,500 2,115,150 1.4643 0.540 0.540 0.544 0.536 0.544 3,904,386 0.5417 0.00%
2009-09-01 0 1.460 1.460 1.470 1.450 1.480 2,795,000 4,081,150 1.4602 0.540 0.540 0.544 0.536 0.548 7,554,696 0.5402 0.69%
2009-08-31 0 1.450 1.450 1.470 1.440 1.480 3,958,000 5,740,900 1.4505 0.536 0.536 0.544 0.533 0.548 10,698,206 0.5366 -2.03%
2009-08-28 0 1.480 1.480 1.490 1.450 1.500 4,726,274 6,943,965 1.4692 0.548 0.548 0.551 0.536 0.555 12,774,799 0.5436 1.37%
2009-08-27 0 1.460 1.460 1.470 1.440 1.470 1,326,274 1,927,884 1.4536 0.540 0.540 0.544 0.533 0.544 3,584,829 0.5378 0.69%
2009-08-26 0 1.450 1.450 1.460 1.440 1.450 1,925,000 2,781,640 1.4450 0.536 0.536 0.540 0.533 0.536 5,203,145 0.5346 0.00%
2009-08-25 0 1.450 1.440 1.450 1.400 1.460 3,259,200 4,678,554 1.4355 0.536 0.533 0.536 0.518 0.540 8,809,397 0.5311 0.69%
2009-08-24 0 1.440 1.430 1.440 1.410 1.480 6,173,000 8,892,420 1.4405 0.533 0.529 0.533 0.522 0.548 16,685,202 0.5330 3.60%
2009-08-21 0 1.390 1.380 1.390 1.330 1.390 12,880,000 17,532,970 1.3613 0.514 0.511 0.514 0.492 0.514 34,813,769 0.5036 7.75%
2009-08-20 0 1.290 1.290 1.300 1.260 1.290 1,313,500 1,676,875 1.2766 0.477 0.477 0.481 0.466 0.477 3,550,302 0.4723 2.38%
2009-08-19 0 1.260 1.260 1.270 1.250 1.280 2,602,000 3,300,830 1.2686 0.466 0.466 0.470 0.462 0.474 7,033,030 0.4693 -0.79%
2009-08-18 0 1.270 1.260 1.280 1.240 1.280 3,377,000 4,220,000 1.2496 0.470 0.466 0.474 0.459 0.474 9,127,803 0.4623 0.00%
2009-08-17 0 1.270 1.260 1.270 1.260 1.290 4,218,000 5,368,270 1.2727 0.470 0.466 0.470 0.466 0.477 11,400,969 0.4709 -1.55%
2009-08-14 0 1.290 1.280 1.290 1.280 1.300 1,120,000 1,442,670 1.2881 0.477 0.474 0.477 0.474 0.481 3,027,284 0.4766 0.00%
2009-08-13 0 1.290 1.280 1.290 1.280 1.300 860,000 1,108,970 1.2895 0.477 0.474 0.477 0.474 0.481 2,324,522 0.4771 1.57%
2009-08-12 0 1.270 1.270 1.280 1.270 1.300 2,660,000 3,406,250 1.2805 0.470 0.470 0.474 0.470 0.481 7,189,800 0.4738 -2.31%
2009-08-11 0 1.300 1.300 1.310 1.290 1.310 1,599,000 2,080,950 1.3014 0.481 0.481 0.485 0.477 0.485 4,321,989 0.4815 -0.76%
2009-08-10 0 1.310 1.300 1.310 1.280 1.310 3,400,500 4,411,770 1.2974 0.485 0.481 0.485 0.474 0.485 9,191,322 0.4800 3.15%
2009-08-07 0 1.270 1.270 1.280 1.260 1.300 3,558,000 4,548,770 1.2785 0.470 0.470 0.474 0.466 0.481 9,617,033 0.4730 -1.55%
2009-08-06 0 1.290 1.290 1.300 1.270 1.300 7,883,000 10,054,190 1.2754 0.477 0.477 0.481 0.470 0.481 21,307,216 0.4719 -0.77%
2009-08-05 0 1.300 1.290 1.300 1.280 1.340 4,657,500 6,107,610 1.3113 0.481 0.477 0.481 0.474 0.496 12,588,908 0.4852 -2.26%
2009-08-04 0 1.330 1.320 1.330 1.310 1.360 4,386,000 5,832,000 1.3297 0.492 0.488 0.492 0.485 0.503 11,855,061 0.4919 -1.48%
2009-08-03 0 1.350 1.340 1.350 1.300 1.350 8,886,000 11,838,970 1.3323 0.499 0.496 0.499 0.481 0.499 24,018,257 0.4929 4.65%
2009-07-31 0 1.290 1.270 1.290 1.260 1.300 3,769,500 4,842,690 1.2847 0.477 0.470 0.477 0.466 0.481 10,188,704 0.4753 3.20%
2009-07-30 0 1.250 1.240 1.260 1.240 1.280 4,034,500 5,049,485 1.2516 0.462 0.459 0.466 0.459 0.474 10,904,981 0.4630 -0.79%
2009-07-29 0 1.260 1.270 1.280 1.230 1.300 9,104,000 11,496,330 1.2628 0.466 0.470 0.474 0.455 0.481 24,607,496 0.4672 -3.08%
2009-07-28 0 1.300 1.280 1.300 1.240 1.300 7,735,800 9,878,826 1.2770 0.481 0.474 0.481 0.459 0.481 20,909,344 0.4725 3.17%
2009-07-27 0 1.260 1.250 1.260 1.220 1.260 5,590,000 6,954,770 1.2441 0.466 0.462 0.466 0.451 0.466 15,109,392 0.4603 4.13%
2009-07-24 0 1.210 1.200 1.210 1.200 1.220 4,599,800 5,535,358 1.2034 0.448 0.444 0.448 0.444 0.451 12,432,948 0.4452 1.68%
2009-07-23 0 1.190 1.190 1.200 1.190 1.210 5,569,828 6,690,882 1.2013 0.440 0.440 0.444 0.440 0.448 15,054,868 0.4444 0.00%
2009-07-22 0 1.190 1.180 1.190 1.180 1.200 3,438,000 4,089,780 1.1896 0.440 0.437 0.440 0.437 0.444 9,292,682 0.4401 0.85%
2009-07-21 0 1.180 1.180 1.190 1.170 1.200 6,457,000 7,644,460 1.1839 0.437 0.437 0.440 0.433 0.444 17,452,834 0.4380 0.00%
2009-07-20 0 1.180 1.180 1.190 1.170 1.210 13,644,000 16,127,430 1.1820 0.437 0.437 0.440 0.433 0.448 36,878,809 0.4373 3.51%
2009-07-17 0 1.140 1.130 1.140 1.120 1.140 3,517,000 3,982,100 1.1322 0.422 0.418 0.422 0.414 0.422 9,506,213 0.4189 0.88%
2009-07-16 0 1.130 1.120 1.140 1.120 1.160 5,979,000 6,834,550 1.1431 0.418 0.414 0.422 0.414 0.429 16,160,833 0.4229 -0.88%
2009-07-15 0 1.140 1.130 1.140 1.110 1.140 3,224,000 3,632,380 1.1267 0.422 0.418 0.422 0.411 0.422 8,714,254 0.4168 1.79%
2009-07-14 0 1.120 1.110 1.120 1.100 1.130 2,363,000 2,620,070 1.1088 0.414 0.411 0.414 0.407 0.418 6,387,029 0.4102 0.90%
2009-07-13 0 1.110 1.100 1.110 1.100 1.120 3,430,000 3,799,990 1.1079 0.411 0.407 0.411 0.407 0.414 9,271,058 0.4099 -0.89%
2009-07-10 0 1.120 1.120 1.130 1.110 1.130 2,106,000 2,359,430 1.1203 0.414 0.414 0.418 0.411 0.418 5,692,376 0.4145 0.00%
2009-07-09 0 1.120 1.120 1.130 1.100 1.130 1,760,700 1,967,275 1.1173 0.414 0.414 0.418 0.407 0.418 4,759,053 0.4134 1.82%
2009-07-08 0 1.100 1.100 1.120 1.100 1.140 8,941,000 9,947,100 1.1125 0.407 0.407 0.414 0.407 0.422 24,166,918 0.4116 -3.51%
2009-07-07 0 1.140 1.130 1.140 1.130 1.160 2,512,000 2,871,630 1.1432 0.422 0.418 0.422 0.418 0.429 6,789,766 0.4229 0.00%
2009-07-06 0 1.140 1.140 1.150 1.130 1.150 2,132,551 2,429,999 1.1395 0.422 0.422 0.425 0.418 0.425 5,764,141 0.4216 0.00%
2009-07-03 0 1.140 1.140 1.150 1.130 1.160 3,085,000 3,525,440 1.1428 0.422 0.422 0.425 0.418 0.429 8,338,546 0.4228 -1.72%
2009-07-02 0 1.160 1.150 1.160 1.140 1.170 4,491,000 5,173,390 1.1519 0.429 0.425 0.429 0.422 0.433 12,138,869 0.4262 3.57%
2009-06-30 0 1.120 1.120 1.140 1.100 1.180 14,157,000 15,998,290 1.1301 0.414 0.414 0.422 0.407 0.437 38,265,414 0.4181 -5.08%
2009-06-29 0 1.180 1.180 1.190 1.180 1.210 950,000 1,136,580 1.1964 0.437 0.437 0.440 0.437 0.448 2,567,786 0.4426 -1.67%
2009-06-26 0 1.200 1.180 1.200 1.180 1.200 1,533,000 1,825,160 1.1906 0.444 0.437 0.444 0.437 0.444 4,143,595 0.4405 2.56%
2009-06-25 0 1.170 1.160 1.170 1.140 1.200 925,000 1,072,100 1.1590 0.433 0.429 0.433 0.422 0.444 2,500,212 0.4288 0.00%
2009-06-24 0 1.170 1.160 1.170 1.160 1.180 261,000 304,980 1.1685 0.433 0.429 0.433 0.429 0.437 705,465 0.4323 0.00%
2009-06-23 0 1.170 1.160 1.170 1.150 1.180 1,374,000 1,590,630 1.1577 0.433 0.429 0.433 0.425 0.437 3,713,829 0.4283 -1.68%
2009-06-22 0 1.190 1.180 1.190 1.160 1.200 825,000 982,330 1.1907 0.440 0.437 0.440 0.429 0.444 2,229,919 0.4405 3.48%
2009-06-19 0 1.150 1.150 1.190 1.140 1.200 1,742,000 2,037,280 1.1695 0.425 0.425 0.440 0.422 0.444 4,708,508 0.4327 -1.71%
2009-06-18 0 1.170 1.160 1.170 1.160 1.190 1,671,000 1,954,170 1.1695 0.433 0.429 0.433 0.429 0.440 4,516,600 0.4327 0.86%
2009-06-17 0 1.160 1.150 1.160 1.120 1.160 2,336,000 2,658,650 1.1381 0.429 0.425 0.429 0.414 0.429 6,314,050 0.4211 0.00%
2009-06-16 0 1.160 1.160 1.170 1.140 1.190 2,335,000 2,718,360 1.1642 0.429 0.429 0.433 0.422 0.440 6,311,347 0.4307 -3.33%
2009-06-15 0 1.200 1.200 1.210 1.200 1.250 2,218,000 2,686,120 1.2111 0.444 0.444 0.448 0.444 0.462 5,995,104 0.4481 -2.44%
2009-06-12 0 1.230 1.220 1.230 1.210 1.250 3,199,000 3,909,420 1.2221 0.455 0.451 0.455 0.448 0.462 8,646,681 0.4521 -0.81%
2009-06-11 0 1.240 1.220 1.240 1.210 1.250 2,160,000 2,662,410 1.2326 0.459 0.451 0.459 0.448 0.462 5,838,334 0.4560 0.81%
2009-06-10 0 1.230 1.230 1.240 1.210 1.240 2,621,000 3,219,610 1.2284 0.455 0.455 0.459 0.448 0.459 7,084,386 0.4545 1.65%
2009-06-09 0 1.210 1.200 1.210 1.200 1.260 9,036,000 11,084,330 1.2267 0.448 0.444 0.448 0.444 0.466 24,423,697 0.4538 -3.20%
2009-06-08 0 1.250 1.250 1.260 1.240 1.280 3,898,000 4,887,180 1.2538 0.462 0.462 0.466 0.459 0.474 10,536,030 0.4639 0.00%
2009-06-05 0 1.250 1.260 1.270 1.240 1.270 2,448,000 3,061,900 1.2508 0.462 0.466 0.470 0.459 0.470 6,616,778 0.4627 0.81%
2009-06-04 0 1.240 1.230 1.240 1.210 1.250 5,281,000 6,478,600 1.2268 0.459 0.455 0.459 0.448 0.462 14,274,186 0.4539 -2.36%
2009-06-03 0 1.270 1.260 1.270 1.240 1.280 8,017,500 10,087,340 1.2582 0.470 0.466 0.470 0.459 0.474 21,670,760 0.4655 1.60%
2009-06-02 0 1.250 1.230 1.250 1.210 1.270 9,216,000 11,415,680 1.2387 0.462 0.455 0.462 0.448 0.470 24,910,225 0.4583 3.31%
2009-06-01 0 1.210 1.200 1.220 1.190 1.220 11,081,000 13,352,390 1.2050 0.448 0.444 0.451 0.440 0.451 29,951,194 0.4458 4.31%
2009-05-29 0 1.160 1.160 1.180 1.140 1.190 10,107,000 11,759,460 1.1635 0.429 0.429 0.437 0.422 0.440 27,318,538 0.4305 1.75%
2009-05-27 0 1.140 1.140 1.150 1.140 1.170 11,801,400 13,619,815 1.1541 0.422 0.422 0.425 0.422 0.433 31,898,386 0.4270 0.88%
2009-05-26 0 1.130 1.120 1.130 1.090 1.150 11,402,500 12,832,370 1.1254 0.418 0.414 0.418 0.403 0.425 30,820,186 0.4164 3.67%
2009-05-25 0 1.090 1.080 1.090 1.040 1.090 10,980,000 11,703,470 1.0659 0.403 0.400 0.403 0.385 0.403 29,678,198 0.3943 3.81%
2009-05-22 0 1.050 1.040 1.050 1.040 1.060 7,997,000 8,399,310 1.0503 0.388 0.385 0.388 0.385 0.392 21,615,350 0.3886 -1.87%
2009-05-21 0 1.070 1.060 1.070 1.040 1.080 12,260,400 12,980,440 1.0587 0.396 0.392 0.396 0.385 0.400 33,139,032 0.3917 0.94%
2009-05-20 0 1.060 1.060 1.070 1.000 1.060 7,813,000 8,122,180 1.0396 0.392 0.392 0.396 0.370 0.392 21,118,011 0.3846 4.95%
2009-05-19 0 1.010 1.000 1.010 0.990 1.010 9,494,000 9,559,300 1.0069 0.374 0.370 0.374 0.366 0.374 25,661,640 0.3725 2.02%
2009-05-18 0 0.990 0.990 1.000 0.970 1.000 7,985,000 7,831,140 0.9807 0.366 0.366 0.370 0.359 0.370 21,582,915 0.3628 0.00%
2009-05-15 0 0.990 0.980 0.990 0.980 1.010 5,057,000 5,027,390 0.9941 0.366 0.363 0.366 0.363 0.374 13,668,729 0.3678 1.02%
2009-05-14 0 0.980 0.980 0.990 0.980 1.000 1,632,000 1,606,570 0.9844 0.363 0.363 0.366 0.363 0.370 4,411,186 0.3642 -2.00%
2009-05-13 0 1.000 1.000 1.010 1.000 1.010 6,758,000 6,774,110 1.0024 0.370 0.370 0.374 0.370 0.374 18,266,417 0.3709 -0.99%
2009-05-12 0 1.010 1.000 1.010 0.990 1.010 3,165,000 3,166,320 1.0004 0.374 0.370 0.374 0.366 0.374 8,554,781 0.3701 3.06%
2009-05-11 0 0.980 0.980 0.990 0.980 1.010 6,396,600 6,374,300 0.9965 0.363 0.363 0.366 0.363 0.374 17,289,577 0.3687 0.00%
2009-05-08 0 0.980 0.980 0.990 0.970 0.990 2,610,000 2,565,440 0.9829 0.363 0.363 0.366 0.359 0.366 7,054,654 0.3637 0.00%
2009-05-07 0 0.980 0.980 0.990 0.980 1.010 5,211,100 5,179,945 0.9940 0.363 0.363 0.366 0.363 0.374 14,085,251 0.3678 0.00%
2009-05-06 0 0.980 0.970 0.980 0.950 0.990 7,387,100 7,174,260 0.9712 0.363 0.359 0.363 0.351 0.366 19,966,832 0.3593 -1.01%
2009-05-05 0 0.990 0.980 0.990 0.970 1.000 18,852,000 18,579,710 0.9856 0.366 0.363 0.366 0.359 0.370 50,955,681 0.3646 2.06%
2009-05-04 0 0.970 0.960 0.970 0.930 0.970 10,511,000 9,942,010 0.9459 0.359 0.355 0.359 0.344 0.359 28,410,522 0.3499 1.53%
2009-04-30 0 1.040 1.040 1.050 1.020 1.050 6,990,841 7,243,785 1.0362 0.353 0.353 0.357 0.347 0.357 20,569,193 0.3522 0.97%
2009-04-29 0 1.030 1.020 1.030 1.010 1.030 4,709,000 4,798,510 1.0190 0.350 0.347 0.350 0.343 0.350 13,855,319 0.3463 1.98%
2009-04-28 0 1.010 1.010 1.020 1.000 1.020 7,219,000 7,293,120 1.0103 0.343 0.343 0.347 0.340 0.347 21,240,507 0.3434 -0.98%
2009-04-27 0 1.020 1.010 1.020 1.000 1.060 14,487,500 14,739,825 1.0174 0.347 0.343 0.347 0.340 0.360 42,626,657 0.3458 -3.77%
2009-04-24 0 1.060 1.050 1.060 1.040 1.060 3,343,000 3,509,330 1.0498 0.360 0.357 0.360 0.353 0.360 9,836,129 0.3568 0.95%
2009-04-23 0 1.050 1.050 1.060 1.040 1.070 2,511,000 2,653,160 1.0566 0.357 0.357 0.360 0.353 0.364 7,388,130 0.3591 -0.94%
2009-04-22 0 1.060 1.040 1.060 1.040 1.080 3,175,000 3,367,980 1.0608 0.360 0.353 0.360 0.353 0.367 9,341,821 0.3605 0.00%
2009-04-21 0 1.060 1.060 1.070 1.040 1.060 2,045,000 2,157,970 1.0552 0.360 0.360 0.364 0.353 0.360 6,017,016 0.3586 -1.85%
2009-04-20 0 1.080 1.080 1.090 1.070 1.100 2,690,000 2,908,050 1.0811 0.367 0.367 0.370 0.364 0.374 7,914,803 0.3674 0.00%
2009-04-17 0 1.080 1.070 1.080 1.060 1.090 1,766,000 1,907,310 1.0800 0.367 0.364 0.367 0.360 0.370 5,196,112 0.3671 0.93%
2009-04-16 0 1.070 1.070 1.080 1.060 1.080 2,097,000 2,246,900 1.0715 0.364 0.364 0.367 0.360 0.367 6,170,016 0.3642 0.00%
2009-04-15 0 1.070 1.070 1.080 1.060 1.080 2,350,000 2,520,640 1.0726 0.364 0.364 0.367 0.360 0.367 6,914,419 0.3645 -0.93%
2009-04-14 0 1.080 1.070 1.080 1.060 1.100 6,121,000 6,592,490 1.0770 0.367 0.364 0.367 0.360 0.374 18,009,855 0.3660 2.86%
2009-04-09 0 1.050 1.040 1.050 1.040 1.070 3,557,000 3,745,410 1.0530 0.357 0.353 0.357 0.353 0.364 10,465,782 0.3579 0.96%
2009-04-08 0 1.040 1.030 1.040 1.000 1.050 4,168,000 4,305,760 1.0331 0.353 0.350 0.353 0.340 0.357 12,263,531 0.3511 -1.89%
2009-04-07 0 1.060 1.050 1.060 1.050 1.070 3,963,500 4,201,820 1.0601 0.360 0.357 0.360 0.357 0.364 11,661,830 0.3603 -0.93%
2009-04-06 0 1.070 1.050 1.070 1.050 1.100 4,710,000 5,064,900 1.0754 0.364 0.357 0.364 0.357 0.374 13,858,261 0.3655 0.94%
2009-04-03 0 1.060 1.050 1.060 1.030 1.060 3,185,000 3,339,970 1.0487 0.360 0.357 0.360 0.350 0.360 9,371,244 0.3564 3.92%
2009-04-02 0 1.020 1.010 1.020 1.000 1.020 2,379,000 2,406,290 1.0115 0.347 0.343 0.347 0.340 0.347 6,999,746 0.3438 2.00%
2009-04-01 0 1.000 0.990 1.010 0.990 1.020 2,200,063 2,202,071 1.0009 0.340 0.336 0.343 0.336 0.347 6,473,258 0.3402 -1.96%
2009-03-31 0 1.020 1.000 1.020 0.990 1.020 1,679,000 1,683,270 1.0025 0.347 0.340 0.347 0.336 0.347 4,940,132 0.3407 2.00%
2009-03-30 0 1.000 0.990 1.000 0.990 1.030 3,718,000 3,749,560 1.0085 0.340 0.336 0.340 0.336 0.350 10,939,493 0.3428 -0.99%
2009-03-27 0 1.010 1.000 1.010 0.980 1.020 6,862,000 6,861,750 1.0000 0.343 0.340 0.343 0.333 0.347 20,190,103 0.3399 7.45%
2009-03-26 0 0.940 0.930 0.940 0.940 0.950 3,648,000 3,434,200 0.9414 0.319 0.316 0.319 0.319 0.323 10,733,532 0.3200 2.17%
2009-03-25 0 0.920 0.920 0.930 0.920 0.940 5,567,000 5,196,460 0.9334 0.313 0.313 0.316 0.313 0.319 16,379,817 0.3172 1.10%
2009-03-24 0 0.910 0.910 0.920 0.910 0.920 4,246,000 3,883,220 0.9146 0.309 0.309 0.313 0.309 0.313 12,493,031 0.3108 -2.15%
2009-03-23 0 0.930 0.910 0.930 0.900 0.930 1,073,000 976,220 0.9098 0.316 0.309 0.316 0.306 0.316 3,157,094 0.3092 3.33%
2009-03-20 0 0.900 0.890 0.900 0.890 0.900 3,148,000 2,821,730 0.8964 0.306 0.302 0.306 0.302 0.306 9,262,379 0.3046 -1.10%
2009-03-19 0 0.910 0.900 0.910 0.890 0.910 1,341,000 1,207,700 0.9006 0.309 0.306 0.309 0.302 0.309 3,945,632 0.3061 1.11%
2009-03-18 0 0.900 0.890 0.900 0.890 0.920 5,591,000 5,044,530 0.9023 0.306 0.302 0.306 0.302 0.313 16,450,433 0.3067 -3.23%
2009-03-17 0 0.930 0.920 0.930 0.920 0.940 3,242,000 3,002,030 0.9260 0.316 0.313 0.316 0.313 0.319 9,538,956 0.3147 0.00%
2009-03-16 0 0.930 0.920 0.930 0.900 0.930 1,195,000 1,095,650 0.9169 0.316 0.313 0.316 0.306 0.316 3,516,056 0.3116 2.20%
2009-03-13 0 0.910 0.910 0.920 0.880 0.920 4,154,000 3,673,390 0.8843 0.309 0.309 0.313 0.299 0.313 12,222,339 0.3005 5.81%
2009-03-12 0 0.860 0.860 0.880 0.860 0.880 2,437,000 2,127,420 0.8730 0.292 0.292 0.299 0.292 0.299 7,170,400 0.2967 -3.37%
2009-03-11 0 0.890 0.870 0.890 0.870 0.890 1,369,000 1,198,190 0.8752 0.302 0.296 0.302 0.296 0.302 4,028,017 0.2975 3.49%
2009-03-10 0 0.860 0.860 0.870 0.850 0.870 1,212,000 1,051,370 0.8675 0.292 0.292 0.296 0.289 0.296 3,566,075 0.2948 -2.27%
2009-03-09 0 0.880 0.860 0.880 0.840 0.880 1,619,000 1,404,100 0.8673 0.299 0.292 0.299 0.285 0.299 4,763,593 0.2948 1.15%
2009-03-06 0 0.870 0.870 0.880 0.860 0.880 1,208,000 1,058,290 0.8761 0.296 0.296 0.299 0.292 0.299 3,554,306 0.2977 -2.25%
2009-03-05 0 0.890 0.880 0.890 0.880 0.890 1,454,000 1,283,840 0.8830 0.302 0.299 0.302 0.299 0.302 4,278,113 0.3001 1.14%
2009-03-04 0 0.880 0.870 0.880 0.860 0.890 1,945,000 1,717,740 0.8832 0.299 0.296 0.299 0.292 0.302 5,722,785 0.3002 0.00%
2009-03-03 0 0.880 0.880 0.890 0.880 0.900 3,640,000 3,242,780 0.8909 0.299 0.299 0.302 0.299 0.306 10,709,994 0.3028 -4.35%
2009-03-02 0 0.920 0.910 0.920 0.910 0.950 1,344,000 1,249,480 0.9297 0.313 0.309 0.313 0.309 0.323 3,954,459 0.3160 -4.17%
2009-02-27 0 0.960 0.950 0.960 0.940 0.960 603,000 571,110 0.9471 0.326 0.323 0.326 0.319 0.326 1,774,210 0.3219 1.05%
2009-02-26 0 0.950 0.940 0.950 0.940 0.950 355,000 335,980 0.9464 0.323 0.319 0.323 0.319 0.323 1,044,519 0.3217 -1.04%
2009-02-25 0 0.960 0.940 0.960 0.940 0.960 1,366,006 1,295,965 0.9487 0.326 0.319 0.326 0.319 0.326 4,019,208 0.3224 0.00%
2009-02-24 0 0.960 0.950 0.960 0.950 0.960 771,000 732,860 0.9505 0.326 0.323 0.326 0.323 0.326 2,268,518 0.3231 0.00%
2009-02-23 0 0.960 0.940 0.960 0.940 0.960 873,000 827,300 0.9477 0.326 0.319 0.326 0.319 0.326 2,568,633 0.3221 0.00%
2009-02-20 0 0.960 0.950 0.970 0.940 0.960 1,404,000 1,335,610 0.9513 0.326 0.323 0.330 0.319 0.326 4,130,998 0.3233 2.13%
2009-02-19 0 0.940 0.940 0.960 0.940 0.950 644,000 608,690 0.9452 0.319 0.319 0.326 0.319 0.323 1,894,845 0.3212 -1.05%
2009-02-18 0 0.950 0.940 0.950 0.940 0.950 700,000 659,520 0.9422 0.323 0.319 0.323 0.319 0.323 2,059,614 0.3202 0.00%
2009-02-17 0 0.950 0.940 0.950 0.940 0.950 514,000 487,350 0.9482 0.323 0.319 0.323 0.319 0.323 1,512,345 0.3222 1.06%
2009-02-16 0 0.940 0.940 0.950 0.940 0.960 931,300 885,470 0.9508 0.319 0.319 0.323 0.319 0.326 2,740,170 0.3231 -1.05%
2009-02-13 0 0.950 0.940 0.950 0.940 0.950 1,097,000 1,038,810 0.9470 0.323 0.319 0.323 0.319 0.323 3,227,710 0.3218 1.06%
2009-02-12 0 0.940 0.930 0.940 0.940 0.950 1,988,000 1,876,570 0.9439 0.319 0.316 0.319 0.319 0.323 5,849,304 0.3208 -1.05%
2009-02-11 0 0.950 0.940 0.950 0.930 0.950 276,000 259,440 0.9400 0.323 0.319 0.323 0.316 0.323 812,076 0.3195 1.06%
2009-02-10 0 0.940 0.940 0.950 0.930 0.950 1,362,000 1,279,890 0.9397 0.319 0.319 0.323 0.316 0.323 4,007,421 0.3194 0.00%
2009-02-09 0 0.940 0.940 0.950 0.940 0.950 925,000 874,060 0.9449 0.319 0.319 0.323 0.319 0.323 2,721,633 0.3212 -1.05%
2009-02-06 0 0.950 0.940 0.950 0.940 0.950 2,872,158 2,716,012 0.9456 0.323 0.319 0.323 0.319 0.323 8,450,768 0.3214 1.06%
2009-02-05 0 0.940 0.930 0.940 0.940 0.970 2,263,000 2,154,170 0.9519 0.319 0.316 0.319 0.319 0.330 6,658,438 0.3235 -3.09%
2009-02-04 0 0.970 0.950 0.970 0.960 0.980 825,000 795,150 0.9638 0.330 0.323 0.330 0.326 0.333 2,427,402 0.3276 1.04%
2009-02-03 0 0.960 0.950 0.960 0.950 0.970 910,000 870,580 0.9567 0.326 0.323 0.326 0.323 0.330 2,677,498 0.3251 0.00%
2009-02-02 0 0.960 0.960 0.970 0.950 0.970 1,214,000 1,159,190 0.9549 0.326 0.326 0.330 0.323 0.330 3,571,959 0.3245 2.13%
2009-01-30 0 0.940 0.940 0.970 0.940 1.000 1,058,000 1,007,170 0.9520 0.319 0.319 0.330 0.319 0.340 3,112,960 0.3235 -2.08%
2009-01-29 0 0.960 0.960 0.980 0.950 0.980 960,000 926,980 0.9656 0.326 0.326 0.333 0.323 0.333 2,824,614 0.3282 1.05%
2009-01-23 0 0.950 0.940 0.950 0.930 0.950 733,083 692,279 0.9443 0.323 0.319 0.323 0.316 0.323 2,156,954 0.3210 2.15%
2009-01-22 0 0.930 0.930 0.940 0.920 0.950 359,038 336,144 0.9362 0.316 0.316 0.319 0.313 0.323 1,056,400 0.3182 0.00%
2009-01-21 0 0.930 0.920 0.940 0.910 0.940 1,085,000 1,005,350 0.9266 0.316 0.313 0.319 0.309 0.319 3,192,402 0.3149 -1.06%
2009-01-20 0 0.940 0.930 0.950 0.930 0.960 828,140 781,433 0.9436 0.319 0.316 0.323 0.316 0.326 2,436,641 0.3207 -2.08%
2009-01-19 0 0.960 0.950 0.960 0.950 0.970 355,000 339,040 0.9550 0.326 0.323 0.326 0.323 0.330 1,044,519 0.3246 1.05%
2009-01-16 0 0.950 0.940 0.960 0.950 0.960 580,000 553,200 0.9538 0.323 0.319 0.326 0.323 0.326 1,706,537 0.3242 -1.04%
2009-01-15 0 0.960 0.950 0.960 0.930 0.960 1,063,000 1,008,570 0.9488 0.326 0.323 0.326 0.316 0.326 3,127,671 0.3225 -2.04%
2009-01-14 0 0.980 0.980 1.000 0.980 1.000 1,133,000 1,123,110 0.9913 0.333 0.333 0.340 0.333 0.340 3,333,633 0.3369 1.03%
2009-01-13 0 0.970 0.970 0.980 0.970 1.000 2,582,000 2,550,920 0.9880 0.330 0.330 0.333 0.330 0.340 7,597,034 0.3358 -3.96%
2009-01-12 0 1.010 0.990 1.010 0.990 1.030 3,519,000 3,552,360 1.0095 0.343 0.336 0.343 0.336 0.350 10,353,975 0.3431 -2.88%
2009-01-09 0 1.040 1.030 1.040 1.030 1.050 1,271,000 1,319,680 1.0383 0.353 0.350 0.353 0.350 0.357 3,739,671 0.3529 0.00%
2009-01-08 0 1.040 1.030 1.040 0.990 1.050 4,122,000 4,186,080 1.0155 0.353 0.350 0.353 0.336 0.357 12,128,185 0.3452 -1.89%
2009-01-07 0 1.060 1.050 1.060 1.030 1.090 4,803,000 5,080,320 1.0577 0.360 0.357 0.360 0.350 0.370 14,131,895 0.3595 1.92%
2009-01-06 0 1.040 1.040 1.050 1.020 1.050 1,964,000 2,031,900 1.0346 0.353 0.353 0.357 0.347 0.357 5,778,689 0.3516 -1.89%
2009-01-05 0 1.060 1.040 1.060 0.990 1.070 4,181,000 4,296,010 1.0275 0.360 0.353 0.360 0.336 0.364 12,301,781 0.3492 7.07%
2009-01-02 0 0.990 0.970 0.990 0.960 1.000 2,270,000 2,235,250 0.9847 0.336 0.330 0.336 0.326 0.340 6,679,034 0.3347 2.06%
2008-12-31 0 0.970 0.950 0.970 0.930 0.970 1,440,000 1,364,830 0.9478 0.330 0.323 0.330 0.316 0.330 4,236,921 0.3221 2.11%
2008-12-30 0 0.950 0.930 0.950 0.930 0.950 799,000 751,000 0.9399 0.323 0.316 0.323 0.316 0.323 2,350,902 0.3195 0.00%
2008-12-29 0 0.950 0.940 0.960 0.900 0.960 3,067,000 2,878,960 0.9387 0.323 0.319 0.326 0.306 0.326 9,024,052 0.3190 5.56%
2008-12-24 0 0.900 0.890 0.920 0.880 0.900 746,000 667,280 0.8945 0.306 0.302 0.313 0.299 0.306 2,194,960 0.3040 0.00%
2008-12-23 0 0.900 0.890 0.900 0.890 0.940 3,993,000 3,640,440 0.9117 0.306 0.302 0.306 0.302 0.319 11,748,628 0.3099 -2.17%
2008-12-22 0 0.920 0.910 0.920 0.910 0.950 4,706,000 4,337,410 0.9217 0.313 0.309 0.313 0.309 0.323 13,846,492 0.3132 0.00%
2008-12-19 0 0.920 0.910 0.920 0.900 0.930 7,007,000 6,439,700 0.9190 0.313 0.309 0.313 0.306 0.316 20,616,738 0.3124 2.22%
2008-12-18 0 0.900 0.890 0.900 0.850 0.910 11,950,300 10,576,622 0.8851 0.306 0.302 0.306 0.289 0.309 35,161,439 0.3008 5.88%
2008-12-17 0 0.850 0.840 0.850 0.840 0.860 9,050,000 7,653,430 0.8457 0.289 0.285 0.289 0.285 0.292 26,627,869 0.2874 1.19%
2008-12-16 0 0.840 0.830 0.840 0.830 0.840 2,592,000 2,161,870 0.8341 0.285 0.282 0.285 0.282 0.285 7,626,457 0.2835 1.20%
2008-12-15 0 0.830 0.820 0.830 0.800 0.840 11,435,000 9,327,330 0.8157 0.282 0.279 0.282 0.272 0.285 33,645,268 0.2772 2.47%
2008-12-12 0 0.810 0.790 0.810 0.780 0.830 8,724,000 6,977,610 0.7998 0.275 0.268 0.275 0.265 0.282 25,668,677 0.2718 -3.57%
2008-12-11 0 0.840 0.820 0.840 0.820 0.850 4,593,000 3,833,710 0.8347 0.285 0.279 0.285 0.279 0.289 13,514,011 0.2837 1.20%
2008-12-10 0 0.830 0.830 0.840 0.810 0.840 7,285,000 6,029,490 0.8277 0.282 0.282 0.285 0.275 0.285 21,434,699 0.2813 2.47%
2008-12-09 0 0.810 0.790 0.810 0.790 0.820 10,852,000 8,717,410 0.8033 0.275 0.268 0.275 0.268 0.279 31,929,904 0.2730 1.25%
2008-12-08 0 0.800 0.790 0.800 0.760 0.840 11,326,000 9,121,410 0.8054 0.272 0.268 0.272 0.258 0.285 33,324,557 0.2737 6.67%
2008-12-05 0 0.750 0.740 0.750 0.740 0.760 3,445,000 2,577,010 0.7480 0.255 0.252 0.255 0.252 0.258 10,136,244 0.2542 1.35%
2008-12-04 0 0.740 0.730 0.740 0.730 0.750 2,572,000 1,892,740 0.7359 0.252 0.248 0.252 0.248 0.255 7,567,611 0.2501 -1.33%
2008-12-03 0 0.750 0.740 0.750 0.730 0.750 2,527,000 1,870,930 0.7404 0.255 0.252 0.255 0.248 0.255 7,435,207 0.2516 4.17%
2008-12-02 0 0.720 0.720 0.730 0.710 0.730 3,157,000 2,261,250 0.7163 0.245 0.245 0.248 0.241 0.248 9,288,860 0.2434 -1.37%
2008-12-01 0 0.730 0.730 0.740 0.700 0.750 6,821,020 4,860,334 0.7126 0.248 0.248 0.252 0.238 0.255 20,069,528 0.2422 1.39%
2008-11-28 0 0.720 0.700 0.720 0.710 0.730 5,172,000 3,683,100 0.7121 0.245 0.238 0.245 0.241 0.248 15,217,606 0.2420 -1.37%
2008-11-27 0 0.730 0.720 0.730 0.720 0.760 7,929,000 5,796,060 0.7310 0.248 0.245 0.248 0.245 0.258 23,329,544 0.2484 -1.35%
2008-11-26 0 0.740 0.730 0.740 0.730 0.750 2,820,000 2,079,840 0.7375 0.252 0.248 0.252 0.248 0.255 8,297,303 0.2507 -1.33%
2008-11-25 0 0.750 0.740 0.750 0.740 0.760 3,113,000 2,322,130 0.7459 0.255 0.252 0.255 0.252 0.258 9,159,398 0.2535 0.00%
2008-11-24 0 0.750 0.730 0.750 0.730 0.750 2,261,000 1,663,880 0.7359 0.255 0.248 0.255 0.248 0.255 6,652,554 0.2501 -2.60%
2008-11-21 0 0.770 0.750 0.770 0.720 0.780 2,572,000 1,920,070 0.7465 0.262 0.255 0.262 0.245 0.265 7,567,611 0.2537 2.67%
2008-11-20 0 0.750 0.740 0.750 0.730 0.790 1,981,000 1,478,940 0.7466 0.255 0.252 0.255 0.248 0.268 5,828,708 0.2537 -5.06%
2008-11-19 0 0.790 0.770 0.790 0.770 0.800 1,205,000 946,410 0.7854 0.268 0.262 0.268 0.262 0.272 3,545,479 0.2669 -1.25%
2008-11-18 0 0.800 0.790 0.800 0.780 0.820 3,146,000 2,495,260 0.7932 0.272 0.268 0.272 0.265 0.279 9,256,494 0.2696 -2.44%
2008-11-17 0 0.820 0.820 0.830 0.820 0.850 2,828,000 2,385,470 0.8435 0.279 0.279 0.282 0.279 0.289 8,320,841 0.2867 1.23%
2008-11-14 0 0.810 0.810 0.820 0.800 0.830 2,176,000 1,764,070 0.8107 0.275 0.275 0.279 0.272 0.282 6,402,458 0.2755 2.53%
2008-11-13 0 0.790 0.770 0.800 0.770 0.800 724,000 568,450 0.7852 0.268 0.262 0.272 0.262 0.272 2,130,230 0.2668 0.00%
2008-11-12 0 0.790 0.780 0.790 0.790 0.810 3,843,000 3,060,660 0.7964 0.268 0.265 0.268 0.268 0.275 11,307,282 0.2707 -1.25%
2008-11-11 0 0.800 0.800 0.810 0.800 0.840 826,000 670,420 0.8116 0.272 0.272 0.275 0.272 0.285 2,430,345 0.2759 -1.23%
2008-11-10 0 0.810 0.800 0.810 0.800 0.840 2,058,500 1,680,615 0.8164 0.275 0.272 0.275 0.272 0.285 6,056,737 0.2775 0.00%
2008-11-07 0 0.810 0.810 0.830 0.770 0.850 711,000 570,010 0.8017 0.275 0.275 0.282 0.262 0.289 2,091,980 0.2725 3.85%
2008-11-06 0 0.780 0.780 0.790 0.780 0.820 1,615,000 1,288,450 0.7978 0.265 0.265 0.268 0.265 0.279 4,751,824 0.2711 -7.14%
2008-11-05 0 0.840 0.840 0.850 0.840 0.890 2,654,000 2,290,450 0.8630 0.285 0.285 0.289 0.285 0.302 7,808,880 0.2933 1.20%
2008-11-04 0 0.830 0.830 0.840 0.780 0.850 2,249,000 1,848,010 0.8217 0.282 0.282 0.285 0.265 0.289 6,617,246 0.2793 0.00%
2008-11-03 0 0.830 0.780 0.830 0.750 0.850 3,895,600 3,065,168 0.7868 0.282 0.265 0.282 0.255 0.289 11,462,047 0.2674 15.28%
2008-10-31 0 0.720 0.720 0.730 0.710 0.740 7,652,000 5,576,320 0.7287 0.245 0.245 0.248 0.241 0.252 22,514,525 0.2477 -1.37%
2008-10-30 0 0.730 0.730 0.740 0.730 0.780 3,114,000 2,312,650 0.7427 0.248 0.248 0.252 0.248 0.265 9,162,341 0.2524 5.80%
2008-10-29 0 0.690 0.680 0.690 0.690 0.740 1,266,000 896,390 0.7080 0.235 0.231 0.235 0.235 0.252 3,724,959 0.2406 0.00%
2008-10-28 0 0.690 0.670 0.690 0.660 0.710 1,941,000 1,322,610 0.6814 0.235 0.228 0.235 0.224 0.241 5,711,016 0.2316 -1.43%
2008-10-27 0 0.700 0.690 0.710 0.700 0.750 1,741,000 1,259,000 0.7231 0.238 0.235 0.241 0.238 0.255 5,122,555 0.2458 -6.67%
2008-10-24 0 0.750 0.750 0.760 0.740 0.780 2,180,000 1,641,380 0.7529 0.255 0.255 0.258 0.252 0.265 6,414,227 0.2559 -3.85%
2008-10-23 0 0.780 0.770 0.790 0.730 0.780 695,000 523,650 0.7535 0.265 0.262 0.268 0.248 0.265 2,044,903 0.2561 1.30%
2008-10-22 0 0.770 0.780 0.800 0.770 0.820 2,738,000 2,175,700 0.7946 0.262 0.265 0.272 0.262 0.279 8,056,034 0.2701 -4.94%
2008-10-21 0 0.810 0.810 0.820 0.800 0.890 4,246,200 3,624,681 0.8536 0.275 0.275 0.279 0.272 0.302 12,493,619 0.2901 -4.71%
2008-10-20 0 0.850 0.850 0.880 0.850 0.880 3,415,000 2,958,090 0.8662 0.289 0.289 0.299 0.289 0.299 10,047,975 0.2944 -3.41%
2008-10-17 0 0.880 0.880 0.890 0.880 0.920 2,224,000 1,977,640 0.8892 0.299 0.299 0.302 0.299 0.313 6,543,688 0.3022 -2.22%
2008-10-16 0 0.900 0.880 0.900 0.870 0.960 4,070,000 3,654,140 0.8978 0.306 0.299 0.306 0.296 0.326 11,975,185 0.3051 -3.23%
2008-10-15 0 0.930 0.930 0.950 0.930 1.020 6,820,800 6,590,690 0.9663 0.316 0.316 0.323 0.316 0.347 20,068,880 0.3284 -9.71%
2008-10-14 0 1.030 1.030 1.040 1.010 1.060 2,241,600 2,333,166 1.0408 0.350 0.350 0.353 0.343 0.360 6,595,473 0.3538 3.00%
2008-10-13 0 1.000 0.970 1.000 0.970 1.040 5,538,600 5,445,390 0.9832 0.340 0.330 0.340 0.330 0.353 16,296,256 0.3341 -0.99%
2008-10-10 0 1.010 1.000 1.010 0.970 1.010 5,524,200 5,485,820 0.9931 0.343 0.340 0.343 0.330 0.343 16,253,886 0.3375 -3.81%
2008-10-09 0 1.050 1.040 1.050 1.050 1.070 2,199,500 2,322,990 1.0561 0.357 0.353 0.357 0.357 0.364 6,471,602 0.3590 0.00%
2008-10-08 0 1.050 1.050 1.060 1.050 1.110 3,734,000 4,030,330 1.0794 0.357 0.357 0.360 0.357 0.377 10,986,570 0.3668 -7.89%
2008-10-06 0 1.140 1.120 1.140 1.110 1.150 972,000 1,095,330 1.1269 0.387 0.381 0.387 0.377 0.391 2,859,921 0.3830 1.79%
2008-10-03 0 1.120 1.120 1.130 1.120 1.160 1,952,000 2,205,330 1.1298 0.381 0.381 0.384 0.381 0.394 5,743,381 0.3840 -1.75%
2008-10-02 0 1.140 1.130 1.140 1.140 1.170 3,572,000 4,106,480 1.1496 0.387 0.384 0.387 0.387 0.398 10,509,917 0.3907 -0.87%
2008-09-30 0 1.150 1.140 1.150 1.070 1.150 3,879,000 4,296,390 1.1076 0.391 0.387 0.391 0.364 0.391 11,413,205 0.3764 0.88%
2008-09-29 0 1.140 1.130 1.150 1.110 1.180 5,121,000 5,836,220 1.1397 0.387 0.384 0.391 0.377 0.401 15,067,549 0.3873 -4.20%
2008-09-26 0 1.190 1.180 1.190 1.180 1.200 2,197,500 2,616,900 1.1909 0.404 0.401 0.404 0.401 0.408 6,465,717 0.4047 0.00%
2008-09-25 0 1.190 1.190 1.200 1.190 1.210 1,204,000 1,439,000 1.1952 0.404 0.404 0.408 0.404 0.411 3,542,536 0.4062 -0.83%
2008-09-24 0 1.200 1.190 1.200 1.190 1.220 2,568,000 3,082,430 1.2003 0.408 0.404 0.408 0.404 0.415 7,555,842 0.4080 0.00%
2008-09-23 0 1.200 1.190 1.200 1.190 1.210 1,675,000 2,011,380 1.2008 0.408 0.404 0.408 0.404 0.411 4,928,362 0.4081 -1.64%
2008-09-22 0 1.220 1.220 1.240 1.210 1.240 3,332,000 4,100,030 1.2305 0.415 0.415 0.421 0.411 0.421 9,803,763 0.4182 0.00%
2008-09-19 0 1.220 1.210 1.220 1.200 1.260 4,275,000 5,233,080 1.2241 0.415 0.411 0.415 0.408 0.428 12,578,358 0.4160 1.67%
2008-09-18 0 1.200 1.190 1.200 1.140 1.230 5,166,000 6,044,820 1.1701 0.408 0.404 0.408 0.387 0.418 15,199,953 0.3977 -6.25%
2008-09-17 0 1.280 1.280 1.290 1.240 1.350 3,541,978 4,649,516 1.3127 0.435 0.435 0.438 0.421 0.459 10,421,583 0.4461 -3.03%
2008-09-16 0 1.320 1.310 1.320 1.280 2.010 9,101,000 13,406,090 1.4730 0.449 0.445 0.449 0.435 0.683 26,777,926 0.5006 -5.71%
2008-09-12 0 1.400 1.390 1.400 1.390 1.420 2,247,200 3,149,716 1.4016 0.476 0.472 0.476 0.472 0.483 6,611,950 0.4764 -1.20%
2008-09-11 0 1.500 1.480 1.500 1.480 1.540 15,645,500 23,448,520 1.4987 0.482 0.475 0.482 0.475 0.494 48,730,255 0.4812 -3.23%
2008-09-10 0 1.550 1.540 1.550 1.540 1.560 7,817,000 12,107,190 1.5488 0.498 0.494 0.498 0.494 0.501 24,347,218 0.4973 -1.90%
2008-09-09 0 1.580 1.570 1.580 1.570 1.590 882,000 1,394,160 1.5807 0.507 0.504 0.507 0.504 0.510 2,747,121 0.5075 0.00%
2008-09-08 0 1.580 1.570 1.580 1.550 1.580 4,484,000 6,992,810 1.5595 0.507 0.504 0.507 0.498 0.507 13,966,090 0.5007 1.28%
2008-09-05 0 1.560 1.560 1.570 1.550 1.560 4,066,000 6,305,130 1.5507 0.501 0.501 0.504 0.498 0.501 12,664,167 0.4979 -0.64%
2008-09-04 0 1.570 1.560 1.570 1.550 1.600 6,424,420 10,116,435 1.5747 0.504 0.501 0.504 0.498 0.514 20,009,819 0.5056 -1.87%
2008-09-03 0 1.600 1.590 1.600 1.590 1.600 837,000 1,336,840 1.5972 0.514 0.510 0.514 0.510 0.514 2,606,962 0.5128 0.00%
2008-09-02 0 1.600 1.600 1.610 1.590 1.610 3,087,000 4,940,080 1.6003 0.514 0.514 0.517 0.510 0.517 9,614,924 0.5138 0.00%
2008-09-01 0 1.600 1.600 1.610 1.580 1.610 7,045,000 11,210,410 1.5913 0.514 0.514 0.517 0.507 0.517 21,942,709 0.5109 1.27%
2008-08-29 0 1.580 1.580 1.590 1.570 1.590 621,400 982,368 1.5809 0.507 0.507 0.510 0.504 0.510 1,935,443 0.5076 1.28%
2008-08-28 0 1.560 1.560 1.580 1.560 1.580 1,875,000 2,948,740 1.5727 0.501 0.501 0.507 0.501 0.507 5,839,969 0.5049 -1.27%
2008-08-27 0 1.580 1.580 1.590 1.550 1.590 2,483,000 3,892,500 1.5677 0.507 0.507 0.510 0.498 0.510 7,733,676 0.5033 1.94%
2008-08-26 0 1.550 1.550 1.570 1.550 1.570 4,169,000 6,496,370 1.5583 0.498 0.498 0.504 0.498 0.504 12,984,975 0.5003 1.31%
2008-08-25 0 1.530 1.530 1.540 1.530 1.560 1,869,000 2,877,460 1.5396 0.491 0.491 0.494 0.491 0.501 5,821,281 0.4943 -0.65%
2008-08-21 0 1.540 1.530 1.540 1.520 1.540 1,422,000 2,179,290 1.5326 0.494 0.491 0.494 0.488 0.494 4,429,032 0.4920 0.65%
2008-08-20 0 1.530 1.530 1.540 1.530 1.560 6,732,000 10,377,970 1.5416 0.491 0.491 0.494 0.491 0.501 20,967,823 0.4949 -1.92%
2008-08-19 0 1.560 1.560 1.570 1.550 1.580 1,454,000 2,272,010 1.5626 0.501 0.501 0.504 0.498 0.507 4,528,701 0.5017 0.65%
2008-08-18 0 1.550 1.550 1.560 1.550 1.590 2,158,000 3,370,670 1.5619 0.498 0.498 0.501 0.498 0.510 6,721,414 0.5015 -1.90%
2008-08-15 0 1.580 1.570 1.580 1.550 1.580 1,319,200 2,069,716 1.5689 0.507 0.504 0.507 0.498 0.507 4,108,846 0.5037 1.94%
2008-08-14 0 1.550 1.550 1.560 1.540 1.560 2,549,000 3,954,410 1.5514 0.498 0.498 0.501 0.494 0.501 7,939,243 0.4981 0.00%
2008-08-13 0 1.550 1.540 1.550 1.540 1.570 1,378,000 2,141,980 1.5544 0.498 0.494 0.498 0.494 0.504 4,291,988 0.4991 -0.64%
2008-08-12 0 1.560 1.540 1.560 1.550 1.580 2,089,000 3,253,860 1.5576 0.501 0.494 0.501 0.498 0.507 6,506,504 0.5001 0.65%
2008-08-11 0 1.550 1.550 1.560 1.540 1.570 1,376,000 2,142,510 1.5571 0.498 0.498 0.501 0.494 0.504 4,285,758 0.4999 -1.27%
2008-08-08 0 1.570 1.570 1.580 1.570 1.590 430,200 677,906 1.5758 0.504 0.504 0.507 0.504 0.510 1,339,922 0.5059 -1.26%
2008-08-07 0 1.590 1.590 1.600 1.570 1.590 1,315,000 2,083,470 1.5844 0.510 0.510 0.514 0.504 0.510 4,095,765 0.5087 1.27%
2008-08-05 0 1.570 1.560 1.570 1.560 1.580 1,465,000 2,302,910 1.5720 0.504 0.501 0.504 0.501 0.507 4,562,962 0.5047 -0.63%
2008-08-04 0 1.580 1.570 1.580 1.570 1.590 1,251,000 1,965,660 1.5713 0.507 0.504 0.507 0.504 0.510 3,896,427 0.5045 0.00%
2008-08-01 0 1.580 1.580 1.590 1.570 1.590 1,672,000 2,640,740 1.5794 0.507 0.507 0.510 0.504 0.510 5,207,695 0.5071 0.00%
2008-07-31 0 1.580 1.570 1.580 1.570 1.610 3,769,000 5,985,090 1.5880 0.507 0.504 0.507 0.504 0.517 11,739,115 0.5098 -0.63%
2008-07-30 0 1.590 1.580 1.590 1.570 1.590 1,343,000 2,111,830 1.5725 0.510 0.507 0.510 0.504 0.510 4,182,975 0.5049 1.27%
2008-07-29 0 1.570 1.570 1.580 1.570 1.580 1,338,000 2,101,470 1.5706 0.504 0.504 0.507 0.504 0.507 4,167,402 0.5043 0.00%
2008-07-28 0 1.570 1.570 1.580 1.570 1.580 335,000 528,740 1.5783 0.504 0.504 0.507 0.504 0.507 1,043,408 0.5067 -0.63%
2008-07-25 0 1.580 1.580 1.590 1.580 1.610 1,713,000 2,717,420 1.5864 0.507 0.507 0.510 0.507 0.517 5,335,395 0.5093 -1.86%
2008-07-24 0 1.610 1.600 1.610 1.600 1.620 370,000 595,150 1.6085 0.517 0.514 0.517 0.514 0.520 1,152,420 0.5164 -0.62%
2008-07-23 0 1.620 1.610 1.620 1.590 1.620 1,835,000 2,945,060 1.6049 0.520 0.517 0.520 0.510 0.520 5,715,383 0.5153 1.25%
2008-07-22 0 1.600 1.590 1.600 1.570 1.600 3,240,000 5,132,510 1.5841 0.514 0.510 0.514 0.504 0.514 10,091,466 0.5086 0.00%
2008-07-21 0 1.600 1.590 1.600 1.560 1.600 1,285,000 2,039,910 1.5875 0.514 0.510 0.514 0.501 0.514 4,002,325 0.5097 1.91%
2008-07-18 0 1.570 1.560 1.570 1.540 1.570 2,276,000 3,538,320 1.5546 0.504 0.501 0.504 0.494 0.504 7,088,943 0.4991 1.29%
2008-07-17 0 1.550 1.540 1.550 1.540 1.570 2,376,000 3,690,540 1.5533 0.498 0.494 0.498 0.494 0.504 7,400,408 0.4987 -0.64%
2008-07-16 0 1.560 1.560 1.570 1.540 1.570 1,527,000 2,373,340 1.5543 0.501 0.501 0.504 0.494 0.504 4,756,070 0.4990 -0.64%
2008-07-15 0 1.570 1.560 1.570 1.550 1.570 1,347,000 2,097,880 1.5574 0.504 0.501 0.504 0.498 0.504 4,195,433 0.5000 -0.63%
2008-07-14 0 1.580 1.570 1.580 1.550 1.580 2,676,000 4,167,990 1.5575 0.507 0.504 0.507 0.498 0.507 8,334,803 0.5001 0.00%
2008-07-11 0 1.580 1.570 1.580 1.560 1.580 2,636,000 4,120,230 1.5631 0.507 0.504 0.507 0.501 0.507 8,210,217 0.5018 0.00%
2008-07-10 0 1.580 1.570 1.580 1.560 1.590 1,916,000 3,014,160 1.5732 0.507 0.504 0.507 0.501 0.510 5,967,669 0.5051 -0.63%
2008-07-09 0 1.590 1.580 1.590 1.570 1.600 1,678,000 2,656,740 1.5833 0.510 0.507 0.510 0.504 0.514 5,226,383 0.5083 0.63%
2008-07-08 0 1.580 1.570 1.580 1.560 1.600 1,953,000 3,081,720 1.5779 0.507 0.504 0.507 0.501 0.514 6,082,911 0.5066 -1.25%
2008-07-07 0 1.600 1.600 1.610 1.570 1.610 3,482,000 5,545,660 1.5927 0.514 0.514 0.517 0.504 0.517 10,845,211 0.5113 0.00%
2008-07-04 0 1.600 1.590 1.600 1.570 1.610 7,579,000 11,955,170 1.5774 0.514 0.510 0.514 0.504 0.517 23,605,932 0.5064 -0.62%
2008-07-03 0 1.610 1.580 1.610 1.570 1.610 2,956,000 4,702,360 1.5908 0.517 0.507 0.517 0.504 0.517 9,206,905 0.5107 0.62%
2008-07-02 0 1.600 1.600 1.610 1.590 1.620 3,941,842 6,317,759 1.6027 0.514 0.514 0.517 0.510 0.520 12,277,458 0.5146 -0.62%
2008-06-30 0 1.610 1.610 1.620 1.560 1.620 3,761,274 5,988,334 1.5921 0.517 0.517 0.520 0.501 0.520 11,715,052 0.5112 0.62%
2008-06-27 0 1.600 1.600 1.610 1.550 1.600 2,047,000 3,211,430 1.5688 0.514 0.514 0.517 0.498 0.514 6,375,688 0.5037 1.27%
2008-06-26 0 1.580 1.580 1.590 1.550 1.580 2,125,404 3,327,838 1.5657 0.507 0.507 0.510 0.498 0.507 6,619,889 0.5027 0.64%
2008-06-25 0 1.570 1.570 1.580 1.550 1.570 813,067 1,268,046 1.5596 0.504 0.504 0.507 0.498 0.504 2,532,419 0.5007 1.29%
2008-06-24 0 1.550 1.540 1.550 1.540 1.580 4,370,267 6,791,626 1.5541 0.498 0.494 0.498 0.494 0.507 13,611,852 0.4989 -1.27%
2008-06-23 0 1.570 1.570 1.580 1.570 1.610 2,122,000 3,354,310 1.5807 0.504 0.504 0.507 0.504 0.517 6,609,287 0.5075 -2.48%
2008-06-20 0 1.610 1.600 1.610 1.590 1.630 5,041,000 8,075,660 1.6020 0.517 0.514 0.517 0.510 0.523 15,700,950 0.5143 -0.62%
2008-06-19 0 1.620 1.610 1.620 1.600 1.640 3,175,000 5,125,780 1.6144 0.520 0.517 0.520 0.514 0.527 9,889,013 0.5183 -1.82%
2008-06-18 0 1.650 1.630 1.650 1.620 1.650 2,344,000 3,841,940 1.6391 0.530 0.523 0.530 0.520 0.530 7,300,739 0.5262 1.85%
2008-06-17 0 1.620 1.620 1.640 1.600 1.640 4,037,000 6,541,670 1.6204 0.520 0.520 0.527 0.514 0.527 12,573,842 0.5203 -0.61%
2008-06-16 0 1.630 1.630 1.640 1.620 1.650 2,543,963 4,169,823 1.6391 0.523 0.523 0.527 0.520 0.530 7,923,554 0.5263 1.24%
2008-06-13 0 1.610 1.610 1.620 1.610 1.620 1,197,000 1,932,120 1.6141 0.517 0.517 0.520 0.517 0.520 3,728,236 0.5182 0.00%
2008-06-12 0 1.610 1.610 1.620 1.590 1.630 4,341,200 6,974,876 1.6067 0.517 0.517 0.520 0.510 0.523 13,521,318 0.5158 -1.83%
2008-06-11 0 1.640 1.630 1.640 1.620 1.660 4,011,000 6,577,840 1.6400 0.527 0.523 0.527 0.520 0.533 12,492,861 0.5265 -1.20%
2008-06-10 0 1.660 1.650 1.660 1.590 1.680 15,235,000 24,919,460 1.6357 0.533 0.530 0.533 0.510 0.539 47,451,691 0.5252 2.47%
2008-06-06 0 1.620 1.620 1.630 1.570 1.640 6,941,000 11,150,610 1.6065 0.520 0.520 0.523 0.504 0.527 21,618,785 0.5158 3.85%
2008-06-05 0 1.560 1.550 1.560 1.540 1.560 8,782,764 13,610,917 1.5497 0.501 0.498 0.501 0.494 0.501 27,355,235 0.4976 0.65%
2008-06-04 0 1.550 1.540 1.550 1.540 1.570 24,787,000 38,464,460 1.5518 0.498 0.494 0.498 0.494 0.504 77,202,827 0.4982 0.65%
2008-06-03 0 1.540 1.540 1.560 1.530 1.620 86,648,000 132,942,660 1.5343 0.494 0.494 0.501 0.491 0.520 269,878,185 0.4926 -4.35%
2008-06-02 0 1.610 1.600 1.610 1.600 1.650 6,604,000 10,637,660 1.6108 0.517 0.514 0.517 0.514 0.530 20,569,148 0.5172 -1.23%
2008-05-30 0 1.630 1.620 1.630 1.610 1.700 10,255,000 16,841,590 1.6423 0.523 0.520 0.523 0.517 0.546 31,940,735 0.5273 -3.55%
2008-05-29 0 1.690 1.680 1.690 1.660 1.720 3,837,000 6,494,580 1.6926 0.543 0.539 0.543 0.533 0.552 11,950,912 0.5434 0.00%
2008-05-28 0 1.690 1.690 1.700 1.680 1.740 4,549,000 7,753,500 1.7044 0.543 0.543 0.546 0.539 0.559 14,168,542 0.5472 -2.87%
2008-05-27 0 1.740 1.730 1.740 1.730 1.770 1,107,000 1,924,970 1.7389 0.559 0.555 0.559 0.555 0.568 3,447,917 0.5583 0.00%
2008-05-26 0 1.740 1.730 1.740 1.740 1.750 1,138,000 1,985,330 1.7446 0.559 0.555 0.559 0.559 0.562 3,544,472 0.5601 -1.69%
2008-05-23 0 1.770 1.760 1.770 1.760 1.780 510,000 902,150 1.7689 0.568 0.565 0.568 0.565 0.571 1,588,471 0.5679 0.00%
2008-05-22 0 1.770 1.760 1.770 1.720 1.770 2,726,000 4,791,810 1.7578 0.568 0.565 0.568 0.552 0.568 8,490,536 0.5644 0.00%
2008-05-21 0 1.770 1.770 1.790 1.770 1.800 2,507,000 4,476,430 1.7856 0.568 0.568 0.575 0.568 0.578 7,808,427 0.5733 -1.67%
2008-05-20 0 1.800 1.790 1.800 1.790 1.820 1,591,000 2,864,510 1.8004 0.578 0.575 0.578 0.575 0.584 4,955,408 0.5781 -1.10%
2008-05-19 0 1.820 1.790 1.820 1.800 1.820 1,289,000 2,326,870 1.8052 0.584 0.575 0.584 0.578 0.584 4,014,784 0.5796 0.55%
2008-05-16 0 1.810 1.800 1.810 1.800 1.820 2,693,000 4,867,850 1.8076 0.581 0.578 0.581 0.578 0.584 8,387,752 0.5804 -0.55%
2008-05-15 0 1.820 1.810 1.820 1.800 1.850 2,638,000 4,773,420 1.8095 0.584 0.581 0.584 0.578 0.594 8,216,446 0.5810 -0.55%
2008-05-14 0 1.830 1.820 1.840 1.810 1.840 3,126,500 5,663,430 1.8114 0.588 0.584 0.591 0.581 0.591 9,737,953 0.5816 0.00%
2008-05-13 0 1.830 1.820 1.840 1.820 1.850 541,000 994,520 1.8383 0.588 0.584 0.591 0.584 0.594 1,685,026 0.5902 -1.08%
2008-05-09 0 1.850 1.840 1.850 1.840 1.860 903,500 1,668,100 1.8463 0.594 0.591 0.594 0.591 0.597 2,814,086 0.5928 -0.54%
2008-05-08 0 1.860 1.830 1.860 1.780 1.860 2,312,000 4,208,040 1.8201 0.597 0.588 0.597 0.571 0.597 7,201,071 0.5844 0.88%
2008-05-07 0 1.940 1.940 1.950 1.920 1.950 1,856,999 3,599,278 1.9382 0.592 0.592 0.595 0.586 0.595 6,085,907 0.5914 0.00%
2008-05-06 0 1.940 1.940 1.950 1.930 1.950 1,785,000 3,461,690 1.9393 0.592 0.592 0.595 0.589 0.595 5,849,946 0.5917 0.00%
2008-05-05 0 1.940 1.930 1.940 1.910 1.950 7,966,000 15,439,770 1.9382 0.592 0.589 0.592 0.583 0.595 26,106,818 0.5914 2.65%
2008-05-02 0 1.890 1.900 1.910 1.880 1.900 2,924,000 5,535,010 1.8930 0.577 0.580 0.583 0.574 0.580 9,582,769 0.5776 0.00%
2008-04-30 0 1.890 1.880 1.890 1.830 1.890 1,832,762 3,406,547 1.8587 0.577 0.574 0.577 0.558 0.577 6,006,476 0.5671 2.16%
2008-04-29 0 1.850 1.850 1.870 1.810 1.880 4,073,000 7,535,920 1.8502 0.564 0.564 0.571 0.552 0.574 13,348,364 0.5646 -0.54%
2008-04-28 0 1.860 1.850 1.860 1.830 1.880 2,785,000 5,192,920 1.8646 0.568 0.564 0.568 0.558 0.574 9,127,227 0.5689 1.64%
2008-04-25 0 1.830 1.790 1.840 1.790 1.880 8,438,000 15,467,650 1.8331 0.558 0.546 0.561 0.546 0.574 27,653,695 0.5593 -0.54%
2008-04-24 0 1.840 1.830 1.840 1.820 1.870 3,903,000 7,178,660 1.8393 0.561 0.558 0.561 0.555 0.571 12,791,227 0.5612 -0.54%
2008-04-23 0 1.850 1.840 1.850 1.830 1.880 4,890,000 9,038,490 1.8484 0.564 0.561 0.564 0.558 0.574 16,025,903 0.5640 -0.54%
2008-04-22 0 1.860 1.850 1.870 1.850 1.860 1,363,000 2,522,170 1.8505 0.568 0.564 0.571 0.564 0.568 4,466,934 0.5646 0.54%
2008-04-21 0 1.850 1.840 1.850 1.820 1.850 2,113,000 3,893,440 1.8426 0.564 0.561 0.564 0.555 0.564 6,924,894 0.5622 1.09%
2008-04-18 0 1.830 1.820 1.830 1.820 1.850 1,025,880 1,886,674 1.8391 0.558 0.555 0.558 0.555 0.564 3,362,097 0.5612 -1.08%
2008-04-17 0 1.850 1.840 1.850 1.850 1.870 400,700 745,020 1.8593 0.564 0.561 0.564 0.564 0.571 1,313,206 0.5673 0.54%
2008-04-16 0 1.840 1.830 1.840 1.840 1.860 2,318,000 4,306,220 1.8577 0.561 0.558 0.561 0.561 0.568 7,596,737 0.5669 0.00%
2008-04-15 0 1.840 1.840 1.850 1.830 1.870 1,364,000 2,516,170 1.8447 0.561 0.561 0.564 0.558 0.571 4,470,211 0.5629 -1.60%
2008-04-14 0 1.870 1.870 1.880 1.860 1.900 510,000 960,030 1.8824 0.571 0.571 0.574 0.568 0.580 1,671,413 0.5744 -2.09%
2008-04-11 0 1.910 1.900 1.910 1.880 1.920 606,200 1,152,904 1.9019 0.583 0.580 0.583 0.574 0.586 1,986,688 0.5803 1.06%
2008-04-10 0 1.890 1.860 1.890 1.830 1.900 1,999,000 3,727,420 1.8646 0.577 0.568 0.577 0.558 0.580 6,551,284 0.5690 -1.05%
2008-04-09 0 1.910 1.900 1.910 1.910 1.940 6,820,000 13,144,716 1.9274 0.583 0.580 0.583 0.583 0.592 22,351,055 0.5881 -1.55%
2008-04-08 0 1.940 1.920 1.940 1.930 1.950 1,013,000 1,962,440 1.9373 0.592 0.586 0.592 0.589 0.595 3,319,885 0.5911 0.00%
2008-04-07 0 1.940 1.940 1.950 1.930 1.950 4,802,000 9,312,670 1.9393 0.592 0.592 0.595 0.589 0.595 15,737,502 0.5918 0.00%
2008-04-03 0 1.940 1.900 1.940 1.880 1.940 4,532,992 8,692,385 1.9176 0.592 0.580 0.592 0.574 0.592 14,855,887 0.5851 3.19%
2008-04-02 0 1.880 1.860 1.880 1.870 1.930 2,841,000 5,366,120 1.8888 0.574 0.568 0.574 0.571 0.589 9,310,755 0.5763 1.62%
2008-04-01 0 1.850 1.820 1.850 1.800 1.880 4,327,000 7,991,790 1.8470 0.564 0.555 0.564 0.549 0.574 14,180,794 0.5636 2.78%
2008-03-31 0 1.800 1.790 1.800 1.780 1.830 5,716,000 10,264,910 1.7958 0.549 0.546 0.549 0.543 0.558 18,732,937 0.5480 -1.10%
2008-03-28 0 1.820 1.820 1.830 1.750 1.830 6,381,411 11,387,827 1.7845 0.555 0.555 0.558 0.534 0.558 20,913,675 0.5445 1.11%
2008-03-27 0 1.800 1.790 1.800 1.650 1.800 12,741,000 21,477,613 1.6857 0.549 0.546 0.549 0.503 0.549 41,755,834 0.5144 10.43%
2008-03-26 0 1.630 1.620 1.650 1.570 1.640 3,689,000 5,924,030 1.6059 0.497 0.494 0.503 0.479 0.500 12,089,889 0.4900 3.16%
2008-03-25 0 1.580 1.570 1.600 1.520 1.600 1,669,000 2,616,400 1.5676 0.482 0.479 0.488 0.464 0.488 5,469,782 0.4783 3.27%
2008-03-20 0 1.530 1.530 1.560 1.500 1.560 2,191,000 3,336,610 1.5229 0.467 0.467 0.476 0.458 0.476 7,180,522 0.4647 -3.16%
2008-03-19 0 1.580 1.580 1.590 1.540 1.650 4,388,000 6,982,730 1.5913 0.482 0.482 0.485 0.470 0.503 14,380,708 0.4856 1.28%
2008-03-18 0 1.560 1.550 1.560 1.520 1.620 3,316,000 5,191,460 1.5656 0.476 0.473 0.476 0.464 0.494 10,867,463 0.4777 0.65%
2008-03-17 0 1.550 1.550 1.640 1.510 1.750 4,466,000 7,235,560 1.6201 0.473 0.473 0.500 0.461 0.534 14,636,336 0.4944 -11.43%
2008-03-14 0 1.750 1.750 1.770 1.750 1.810 905,300 1,599,176 1.7665 0.534 0.534 0.540 0.534 0.552 2,966,922 0.5390 -1.13%
2008-03-13 0 1.770 1.760 1.790 1.750 1.800 1,908,000 3,372,060 1.7673 0.540 0.537 0.546 0.534 0.549 6,253,052 0.5393 -1.12%
2008-03-12 0 1.790 1.800 1.810 1.790 1.850 1,325,000 2,398,400 1.8101 0.546 0.549 0.552 0.546 0.564 4,342,397 0.5523 -1.10%
2008-03-11 0 1.810 1.800 1.820 1.780 1.870 3,660,000 6,646,960 1.8161 0.552 0.549 0.555 0.543 0.571 11,994,847 0.5542 -2.69%
2008-03-10 0 1.860 1.860 1.890 1.840 1.900 916,000 1,702,390 1.8585 0.568 0.568 0.577 0.561 0.580 3,001,989 0.5671 -1.59%
2008-03-07 0 1.890 1.890 1.910 1.890 1.920 257,000 488,680 1.9015 0.577 0.577 0.583 0.577 0.586 842,261 0.5802 -1.56%
2008-03-06 0 1.920 1.900 1.940 1.900 1.960 1,492,000 2,892,930 1.9390 0.586 0.580 0.592 0.580 0.598 4,889,703 0.5916 1.05%
2008-03-05 0 1.900 1.900 1.910 1.800 1.970 1,501,500 2,886,490 1.9224 0.580 0.580 0.583 0.549 0.601 4,920,837 0.5866 -3.55%
2008-03-04 0 1.970 1.970 1.980 1.960 2.000 874,000 1,725,970 1.9748 0.601 0.601 0.604 0.598 0.610 2,864,343 0.6026 -0.51%
2008-03-03 0 1.980 1.980 1.990 1.970 1.990 745,000 1,475,510 1.9806 0.604 0.604 0.607 0.601 0.607 2,441,574 0.6043 -0.50%
2008-02-29 0 1.990 1.990 2.000 1.980 2.020 380,000 758,540 1.9962 0.607 0.607 0.610 0.604 0.616 1,245,367 0.6091 0.00%
2008-02-28 0 1.990 1.990 2.000 1.990 2.010 635,000 1,267,490 1.9960 0.607 0.607 0.610 0.607 0.613 2,081,073 0.6091 -0.50%
2008-02-27 0 2.000 1.990 2.000 1.980 2.020 3,096,000 6,190,320 1.9995 0.610 0.607 0.610 0.604 0.616 10,146,461 0.6101 1.01%
2008-02-26 0 1.980 1.970 1.980 1.980 1.990 379,000 750,580 1.9804 0.604 0.601 0.604 0.604 0.607 1,242,089 0.6043 0.00%
2008-02-25 0 1.980 1.980 1.990 1.970 2.010 3,075,000 6,078,470 1.9767 0.604 0.604 0.607 0.601 0.613 10,077,638 0.6032 -1.49%
2008-02-22 0 2.010 2.010 2.020 1.990 2.010 651,000 1,304,080 2.0032 0.613 0.613 0.616 0.607 0.613 2,133,510 0.6112 -0.50%
2008-02-21 0 2.020 2.000 2.020 1.990 2.030 3,769,000 7,573,270 2.0094 0.616 0.610 0.616 0.607 0.619 12,352,071 0.6131 1.00%
2008-02-20 0 2.000 2.000 2.020 1.990 2.030 2,331,000 4,667,960 2.0026 0.610 0.610 0.616 0.607 0.619 7,639,341 0.6110 0.00%
2008-02-19 0 2.000 2.000 2.030 1.990 2.070 14,753,000 29,607,260 2.0069 0.610 0.610 0.619 0.607 0.632 48,349,723 0.6124 -3.38%
2008-02-18 0 2.070 2.060 2.070 2.070 2.080 3,698,000 7,685,160 2.0782 0.632 0.629 0.632 0.632 0.635 12,119,384 0.6341 0.00%
2008-02-15 0 2.070 2.060 2.070 2.060 2.090 2,432,000 5,037,380 2.0713 0.632 0.629 0.632 0.629 0.638 7,970,347 0.6320 0.00%
2008-02-14 0 2.070 2.070 2.090 2.070 2.100 2,136,000 4,434,145 2.0759 0.632 0.632 0.638 0.632 0.641 7,000,272 0.6334 0.49%
2008-02-13 0 2.060 2.060 2.090 2.050 2.100 2,245,000 4,652,360 2.0723 0.629 0.629 0.638 0.626 0.641 7,357,495 0.6323 -1.90%
2008-02-12 0 2.100 2.100 2.150 2.060 2.110 395,000 829,570 2.1002 0.641 0.641 0.656 0.629 0.644 1,294,526 0.6408 0.96%
2008-02-11 0 2.080 2.080 2.090 2.040 2.110 359,500 749,720 2.0855 0.635 0.635 0.638 0.622 0.644 1,178,182 0.6363 0.00%
2008-02-06 0 2.080 2.080 2.100 2.070 2.100 446,000 930,740 2.0869 0.635 0.635 0.641 0.632 0.641 1,461,667 0.6368 -1.42%
2008-02-05 0 2.110 2.110 2.130 2.080 2.150 938,000 1,980,720 2.1116 0.644 0.644 0.650 0.635 0.656 3,074,089 0.6443 -0.47%
2008-02-04 0 2.120 2.110 2.120 2.110 2.130 416,400 880,927 2.1156 0.647 0.644 0.647 0.644 0.650 1,364,660 0.6455 1.92%
2008-02-01 0 2.080 2.080 2.090 2.050 2.100 2,628,000 5,445,470 2.0721 0.635 0.635 0.638 0.626 0.641 8,612,694 0.6323 0.00%
2008-01-31 0 2.080 2.080 2.100 2.050 2.110 860,660 1,794,653 2.0852 0.635 0.635 0.641 0.626 0.644 2,820,624 0.6363 0.00%
2008-01-30 0 2.080 2.080 2.090 2.030 2.150 3,662,000 7,552,270 2.0623 0.635 0.635 0.638 0.619 0.656 12,001,402 0.6293 0.00%
2008-01-29 0 2.080 2.080 2.110 2.060 2.120 4,986,000 10,384,530 2.0827 0.635 0.635 0.644 0.629 0.647 16,340,522 0.6355 -0.48%
2008-01-28 0 2.090 2.080 2.090 2.080 2.170 4,672,000 9,972,940 2.1346 0.638 0.635 0.638 0.635 0.662 15,311,456 0.6513 -3.24%
2008-01-25 0 2.160 2.150 2.170 2.130 2.200 1,458,780 3,142,230 2.1540 0.659 0.656 0.662 0.650 0.671 4,780,832 0.6573 -0.92%
2008-01-24 0 2.180 2.160 2.180 2.120 2.180 1,126,000 2,416,780 2.1463 0.665 0.659 0.665 0.647 0.665 3,690,218 0.6549 2.83%
2008-01-23 0 2.120 2.110 2.120 2.070 2.130 1,562,000 3,230,253 2.0680 0.647 0.644 0.647 0.632 0.650 5,119,113 0.6310 6.00%
2008-01-22 0 2.000 1.990 2.000 1.950 2.070 7,932,400 15,801,190 1.9920 0.610 0.607 0.610 0.595 0.632 25,996,702 0.6078 -4.76%
2008-01-21 0 2.100 2.100 2.120 2.090 2.150 2,938,000 6,217,950 2.1164 0.641 0.641 0.647 0.638 0.656 9,628,651 0.6458 -2.33%
2008-01-18 0 2.150 2.150 2.160 2.130 2.170 4,548,000 9,746,210 2.1430 0.656 0.656 0.659 0.650 0.662 14,905,073 0.6539 -1.83%
2008-01-17 0 2.190 2.190 2.200 2.130 2.190 906,000 1,963,340 2.1670 0.668 0.668 0.671 0.650 0.668 2,969,216 0.6612 2.82%
2008-01-16 0 2.130 2.130 2.150 2.110 2.150 3,743,000 7,973,140 2.1301 0.650 0.650 0.656 0.644 0.656 12,266,862 0.6500 -3.18%
2008-01-15 0 2.200 2.200 2.220 2.120 2.370 4,277,400 9,389,472 2.1951 0.671 0.671 0.677 0.647 0.723 14,018,241 0.6698 -5.58%
2008-01-14 0 2.330 2.330 2.360 2.140 2.350 4,332,000 9,706,722 2.2407 0.711 0.711 0.720 0.653 0.717 14,197,180 0.6837 8.88%
2008-01-11 0 2.140 2.140 2.150 2.140 2.160 425,960 916,368 2.1513 0.653 0.653 0.656 0.653 0.659 1,395,991 0.6564 -0.47%
2008-01-10 0 2.150 2.120 2.150 2.130 2.170 230,000 491,970 2.1390 0.656 0.647 0.656 0.650 0.662 753,775 0.6527 0.47%
2008-01-09 0 2.140 2.140 2.150 2.110 2.190 1,830,000 3,918,860 2.1415 0.653 0.653 0.656 0.644 0.668 5,997,424 0.6534 0.47%
2008-01-08 0 2.130 2.130 2.140 2.130 2.200 972,000 2,085,963 2.1461 0.650 0.650 0.653 0.650 0.671 3,185,517 0.6548 -0.47%
2008-01-07 0 2.140 2.140 2.150 2.100 2.160 303,000 648,810 2.1413 0.653 0.653 0.656 0.641 0.659 993,016 0.6534 -2.28%
2008-01-04 0 2.190 2.190 2.200 2.090 2.200 943,000 2,053,260 2.1774 0.668 0.668 0.671 0.638 0.671 3,090,476 0.6644 1.39%
2008-01-03 0 2.160 2.160 2.190 2.120 2.200 2,662,344 5,767,779 2.1664 0.659 0.659 0.668 0.647 0.671 8,725,249 0.6610 0.47%
2008-01-02 0 2.150 2.140 2.150 2.100 2.150 85,000 181,420 2.1344 0.656 0.653 0.656 0.641 0.656 278,569 0.6513 0.94%
2007-12-31 0 2.130 2.110 2.150 2.080 2.160 3,354,000 7,080,220 2.1110 0.650 0.644 0.656 0.635 0.659 10,992,000 0.6441 0.95%
2007-12-28 0 2.110 2.090 2.110 2.090 2.170 3,067,000 6,482,990 2.1138 0.644 0.638 0.644 0.638 0.662 10,051,420 0.6450 -0.47%
2007-12-27 0 2.120 2.110 2.120 2.090 2.120 185,000 389,880 2.1075 0.647 0.644 0.647 0.638 0.647 606,297 0.6431 0.95%
2007-12-24 0 2.100 2.080 2.100 2.060 2.130 2,100,000 4,403,620 2.0970 0.641 0.635 0.641 0.629 0.650 6,882,290 0.6398 -0.94%
2007-12-21 0 2.120 2.050 2.060 2.020 2.120 4,173,937 8,600,192 2.0605 0.647 0.626 0.629 0.616 0.647 13,679,163 0.6287 0.95%
2007-12-20 0 2.100 2.090 2.110 2.030 2.100 2,283,000 4,687,996 2.0534 0.641 0.638 0.644 0.619 0.641 7,482,032 0.6266 -1.41%
2007-12-19 0 2.130 2.110 2.130 2.000 2.140 5,091,200 10,332,388 2.0295 0.650 0.644 0.650 0.610 0.653 16,685,292 0.6193 6.50%
2007-12-18 0 2.000 1.990 2.030 1.990 2.060 8,554,000 17,244,220 2.0159 0.610 0.607 0.619 0.607 0.629 28,033,859 0.6151 -2.44%
2007-12-17 0 2.050 2.060 2.070 2.050 2.150 8,534,000 17,864,450 2.0933 0.626 0.629 0.632 0.626 0.656 27,968,314 0.6387 -2.84%
2007-12-14 0 2.110 2.110 2.130 2.050 2.120 2,747,000 5,760,940 2.0972 0.644 0.644 0.650 0.626 0.647 9,002,690 0.6399 -0.47%
2007-12-13 0 2.120 2.120 2.130 2.110 2.130 2,547,000 5,403,030 2.1213 0.647 0.647 0.650 0.644 0.650 8,347,234 0.6473 -0.47%
2007-12-12 0 2.130 2.130 2.140 2.120 2.140 1,214,000 2,585,820 2.1300 0.650 0.650 0.653 0.647 0.653 3,978,619 0.6499 0.00%
2007-12-11 0 2.130 2.130 2.140 2.110 2.170 3,208,004 6,843,069 2.1331 0.650 0.650 0.653 0.644 0.662 10,513,530 0.6509 0.47%
2007-12-10 0 2.120 2.120 2.140 2.120 2.190 923,600 1,981,960 2.1459 0.647 0.647 0.653 0.647 0.668 3,026,896 0.6548 -0.93%
2007-12-07 0 2.140 2.140 2.170 2.130 2.170 1,768,000 3,778,710 2.1373 0.653 0.653 0.662 0.650 0.662 5,794,232 0.6522 -1.83%
2007-12-06 0 2.180 2.140 2.180 2.040 2.290 4,359,700 9,454,511 2.1686 0.665 0.653 0.665 0.622 0.699 14,287,961 0.6617 0.93%
2007-12-05 0 2.160 2.150 2.170 2.140 2.190 2,451,570 5,298,026 2.1611 0.659 0.656 0.662 0.653 0.668 8,034,483 0.6594 0.47%
2007-12-04 0 2.150 2.130 2.150 2.110 2.150 2,782,000 5,940,460 2.1353 0.656 0.650 0.656 0.644 0.656 9,117,395 0.6516 0.00%
2007-12-03 0 2.150 2.150 2.160 2.140 2.180 2,221,000 4,780,200 2.1523 0.656 0.656 0.659 0.653 0.665 7,278,841 0.6567 0.47%
2007-11-30 0 2.140 2.130 2.140 2.120 2.160 4,313,900 9,170,320 2.1258 0.653 0.650 0.653 0.647 0.659 14,137,861 0.6486 0.47%
2007-11-29 0 2.130 2.130 2.140 2.100 2.200 4,867,000 10,383,500 2.1334 0.650 0.650 0.653 0.641 0.671 15,950,525 0.6510 0.95%
2007-11-28 0 2.110 2.080 2.110 2.080 2.120 26,582,000 54,485,470 2.0497 0.644 0.635 0.644 0.635 0.647 87,116,677 0.6254 1.44%
2007-11-27 0 2.080 2.070 2.100 2.070 2.130 7,729,000 16,280,070 2.1064 0.635 0.632 0.641 0.632 0.650 25,330,103 0.6427 -2.35%
2007-11-26 0 2.130 2.130 2.140 2.120 2.140 1,284,500 2,741,120 2.1340 0.650 0.650 0.653 0.647 0.653 4,209,667 0.6511 0.47%
2007-11-23 0 2.120 2.120 2.130 2.120 2.160 1,236,000 2,637,790 2.1341 0.647 0.647 0.650 0.647 0.659 4,050,719 0.6512 -1.40%
2007-11-22 0 2.150 2.150 2.160 2.110 2.190 5,410,000 11,679,830 2.1589 0.656 0.656 0.659 0.644 0.668 17,730,089 0.6588 -0.92%
2007-11-21 0 2.170 2.170 2.190 2.150 2.200 739,000 1,610,460 2.1792 0.662 0.662 0.668 0.656 0.671 2,421,910 0.6650 -1.36%
2007-11-20 0 2.200 2.200 2.210 2.150 2.210 2,592,000 5,661,260 2.1841 0.671 0.671 0.674 0.656 0.674 8,494,712 0.6664 -1.35%
2007-11-19 0 2.230 2.230 2.240 2.210 2.260 786,000 1,756,470 2.2347 0.680 0.680 0.683 0.674 0.690 2,575,943 0.6819 -0.89%
2007-11-16 0 2.250 2.260 2.270 2.240 2.280 1,760,000 3,968,690 2.2549 0.687 0.690 0.693 0.683 0.696 5,768,014 0.6881 -1.75%
2007-11-15 0 2.290 2.290 2.300 2.260 2.320 710,000 1,631,900 2.2985 0.699 0.699 0.702 0.690 0.708 2,326,869 0.7013 -0.87%
2007-11-14 0 2.310 2.310 2.320 2.310 2.360 2,949,000 6,854,790 2.3244 0.705 0.705 0.708 0.705 0.720 9,664,701 0.7093 -2.53%
2007-11-13 0 2.370 2.300 2.370 2.290 2.390 2,561,000 6,010,176 2.3468 0.723 0.702 0.723 0.699 0.729 8,393,116 0.7161 0.00%
2007-11-12 0 2.370 2.340 2.370 2.300 2.390 651,000 1,527,640 2.3466 0.723 0.714 0.723 0.702 0.729 2,133,510 0.7160 -1.25%
2007-11-09 0 2.400 2.380 2.400 2.380 2.400 91,000 217,660 2.3919 0.732 0.726 0.732 0.726 0.732 298,233 0.7298 0.00%
2007-11-08 0 2.400 2.370 2.400 2.360 2.400 318,400 760,230 2.3877 0.732 0.723 0.732 0.720 0.732 1,043,486 0.7285 -1.23%
2007-11-07 0 2.430 2.420 2.430 2.350 2.430 628,920 1,515,240 2.4093 0.741 0.738 0.741 0.717 0.741 2,061,147 0.7351 3.85%
2007-11-06 0 2.340 2.340 2.400 2.310 2.410 595,300 1,404,220 2.3588 0.714 0.714 0.732 0.705 0.735 1,950,965 0.7198 -1.27%
2007-11-05 0 2.370 2.310 2.330 2.360 2.450 628,500 1,508,070 2.3995 0.723 0.705 0.711 0.720 0.748 2,059,771 0.7322 -2.87%
2007-11-02 0 2.440 2.410 2.440 2.380 2.470 743,000 1,805,133 2.4295 0.745 0.735 0.745 0.726 0.754 2,435,020 0.7413 0.41%
2007-11-01 0 2.430 2.430 2.440 2.420 2.490 1,040,500 2,558,775 2.4592 0.741 0.741 0.745 0.738 0.760 3,410,011 0.7504 -2.80%
2007-10-31 0 2.500 2.440 2.500 2.200 2.500 2,201,320 5,338,746 2.4252 0.763 0.745 0.763 0.671 0.763 7,214,344 0.7400 5.04%
2007-10-30 0 2.380 2.380 2.390 2.360 2.390 2,404,000 5,668,535 2.3580 0.726 0.726 0.729 0.720 0.729 7,878,583 0.7195 0.85%
2007-10-29 0 2.360 2.380 2.390 2.290 2.380 2,656,250 6,210,508 2.3381 0.720 0.726 0.729 0.699 0.726 8,705,277 0.7134 2.16%
2007-10-26 0 2.310 2.300 2.310 2.270 2.310 2,819,100 6,475,415 2.2970 0.705 0.702 0.705 0.693 0.705 9,238,982 0.7009 1.32%
2007-10-25 0 2.280 2.270 2.280 2.240 2.280 3,612,500 8,100,763 2.2424 0.696 0.693 0.696 0.683 0.696 11,839,177 0.6842 1.79%
2007-10-24 0 2.240 2.200 2.250 2.210 2.250 3,216,000 7,186,960 2.2348 0.683 0.671 0.687 0.674 0.687 10,539,735 0.6819 0.90%
2007-10-23 0 2.220 2.210 2.230 2.200 2.240 1,056,000 2,343,950 2.2196 0.677 0.674 0.680 0.671 0.683 3,460,808 0.6773 0.45%
2007-10-22 0 2.210 2.200 2.210 2.130 2.210 1,317,000 2,859,630 2.1713 0.674 0.671 0.674 0.650 0.674 4,316,179 0.6625 -0.45%
2007-10-18 0 2.220 2.220 2.250 2.120 2.280 2,487,500 5,582,685 2.2443 0.677 0.677 0.687 0.647 0.696 8,152,236 0.6848 0.91%
2007-10-17 0 2.200 2.200 2.220 2.180 2.230 1,002,000 2,216,560 2.2121 0.671 0.671 0.677 0.665 0.680 3,283,835 0.6750 -2.22%
2007-10-16 0 2.250 2.230 2.250 2.200 2.250 2,242,000 4,957,990 2.2114 0.687 0.680 0.687 0.671 0.687 7,347,663 0.6748 -0.88%
2007-10-15 0 2.270 2.230 2.260 2.200 2.270 4,135,000 9,206,110 2.2264 0.693 0.680 0.690 0.671 0.693 13,551,556 0.6793 0.44%
2007-10-12 0 2.260 2.250 2.260 2.230 2.280 1,236,710 2,776,337 2.2449 0.690 0.687 0.690 0.680 0.696 4,053,046 0.6850 -1.74%
2007-10-11 0 2.300 2.280 2.300 2.220 2.300 4,041,000 9,074,840 2.2457 0.702 0.696 0.702 0.677 0.702 13,243,491 0.6852 1.32%
2007-10-10 0 2.270 2.260 2.270 2.250 2.270 4,028,080 9,100,262 2.2592 0.693 0.690 0.693 0.687 0.693 13,201,149 0.6894 0.44%
2007-10-09 0 2.260 2.250 2.260 2.210 2.340 4,109,000 9,393,860 2.2862 0.690 0.687 0.690 0.674 0.714 13,466,347 0.6976 -2.59%
2007-10-08 0 2.320 2.300 2.330 2.300 2.400 5,551,360 12,903,158 2.3243 0.708 0.702 0.711 0.702 0.732 18,193,365 0.7092 -3.73%
2007-10-05 0 2.410 2.400 2.410 2.380 2.430 2,237,000 5,365,940 2.3987 0.735 0.732 0.735 0.726 0.741 7,331,277 0.7319 2.12%
2007-10-04 0 2.360 2.360 2.430 2.320 2.460 4,123,200 9,862,472 2.3919 0.720 0.720 0.741 0.708 0.751 13,512,884 0.7299 0.00%
2007-10-03 0 2.360 2.370 2.400 2.360 2.460 2,943,600 7,011,320 2.3819 0.720 0.723 0.732 0.720 0.751 9,647,004 0.7268 -4.07%
2007-10-02 0 2.460 2.460 2.470 2.380 2.470 12,820,240 30,764,852 2.3997 0.751 0.751 0.754 0.726 0.754 42,015,526 0.7322 1.23%
2007-09-28 0 2.430 2.430 2.470 2.410 2.510 4,410,360 10,844,097 2.4588 0.741 0.741 0.754 0.735 0.766 14,453,988 0.7502 -2.41%
2007-09-27 0 2.490 2.450 2.510 2.400 2.510 3,187,000 7,844,770 2.4615 0.760 0.748 0.766 0.732 0.766 10,444,694 0.7511 -0.80%
2007-09-25 0 2.510 2.510 2.520 2.500 2.540 5,622,000 14,177,570 2.5218 0.766 0.766 0.769 0.763 0.775 18,424,872 0.7695 -0.40%
2007-09-24 0 2.520 2.520 2.530 2.500 2.530 4,342,974 10,942,657 2.5196 0.769 0.769 0.772 0.763 0.772 14,233,145 0.7688 -0.40%
2007-09-21 0 2.530 2.520 2.530 2.500 2.540 3,281,200 8,348,488 2.5443 0.772 0.769 0.772 0.763 0.775 10,753,414 0.7764 -0.39%
2007-09-20 0 2.540 2.540 2.550 2.530 2.550 1,178,800 3,000,464 2.5454 0.775 0.775 0.778 0.772 0.778 3,863,259 0.7767 -0.39%
2007-09-19 0 2.550 2.540 2.550 2.530 2.570 2,361,000 6,019,150 2.5494 0.778 0.775 0.778 0.772 0.784 7,737,660 0.7779 0.00%
2007-09-18 0 2.550 2.510 2.560 2.480 2.560 10,035,000 25,379,290 2.5291 0.778 0.766 0.781 0.757 0.781 32,887,512 0.7717 1.19%
2007-09-17 0 2.520 2.510 2.520 2.480 2.580 17,877,000 46,004,470 2.5734 0.769 0.766 0.769 0.757 0.787 58,587,948 0.7852 -0.12%
2007-09-14 0 2.580 2.560 2.570 2.560 2.600 2,873,500 7,419,060 2.5819 0.770 0.764 0.767 0.764 0.776 9,630,023 0.7704 -0.77%
2007-09-13 0 2.600 2.590 2.600 2.540 2.610 1,284,000 3,295,240 2.5664 0.776 0.773 0.776 0.758 0.779 4,303,097 0.7658 0.00%
2007-09-12 0 2.600 2.590 2.600 2.520 2.600 3,583,309 9,166,518 2.5581 0.776 0.773 0.776 0.752 0.776 12,008,821 0.7633 3.59%
2007-09-11 0 2.510 2.510 2.520 2.470 2.510 6,663,849 16,719,111 2.5089 0.749 0.749 0.752 0.737 0.749 22,332,701 0.7486 0.00%
2007-09-10 0 2.510 2.510 2.520 2.470 2.520 2,051,000 5,130,000 2.5012 0.749 0.749 0.752 0.737 0.752 6,873,561 0.7463 0.00%
2007-09-07 0 2.510 2.510 2.520 2.480 2.510 1,751,000 4,379,810 2.5013 0.749 0.749 0.752 0.740 0.749 5,868,164 0.7464 0.40%
2007-09-06 0 2.500 2.490 2.500 2.450 2.500 4,283,604 10,583,334 2.4707 0.746 0.743 0.746 0.731 0.746 14,355,734 0.7372 0.00%
2007-09-05 0 2.500 2.500 2.510 2.490 2.520 1,101,300 2,761,510 2.5075 0.746 0.746 0.749 0.743 0.752 3,690,810 0.7482 0.00%
2007-09-04 0 2.500 2.490 2.500 2.460 2.520 1,789,700 4,452,170 2.4877 0.746 0.743 0.746 0.734 0.752 5,997,860 0.7423 -0.79%
2007-09-03 0 2.520 2.480 2.520 2.450 2.520 1,403,000 3,480,720 2.4809 0.752 0.740 0.752 0.731 0.752 4,701,904 0.7403 0.80%
2007-08-31 0 2.500 2.470 2.500 2.440 2.500 2,144,284 5,295,805 2.4697 0.746 0.737 0.746 0.728 0.746 7,186,185 0.7369 0.81%
2007-08-30 0 2.480 2.450 2.480 2.390 2.480 2,671,000 6,499,260 2.4333 0.740 0.731 0.740 0.713 0.740 8,951,380 0.7261 4.64%
2007-08-29 0 2.370 2.400 2.420 2.300 2.410 6,310,300 15,041,683 2.3837 0.707 0.716 0.722 0.686 0.719 21,147,844 0.7113 -1.66%
2007-08-28 0 2.410 2.410 2.420 2.350 2.430 6,151,700 14,663,320 2.3836 0.719 0.719 0.722 0.701 0.725 20,616,325 0.7112 1.69%
2007-08-27 0 2.370 2.310 2.360 2.250 2.380 1,367,000 3,189,510 2.3332 0.707 0.689 0.704 0.671 0.710 4,581,257 0.6962 2.16%
2007-08-24 0 2.320 2.320 2.350 2.170 2.350 4,157,000 9,179,649 2.2082 0.692 0.692 0.701 0.648 0.701 13,931,444 0.6589 5.45%
2007-08-23 0 2.200 2.160 2.200 2.080 2.200 13,553,000 28,783,320 2.1238 0.656 0.645 0.656 0.621 0.656 45,420,461 0.6337 6.28%
2007-08-22 0 2.070 2.070 2.080 2.040 2.120 1,564,000 3,235,270 2.0686 0.618 0.618 0.621 0.609 0.633 5,241,467 0.6172 1.47%
2007-08-21 0 2.040 2.040 2.080 2.030 2.100 3,653,000 7,509,780 2.0558 0.609 0.609 0.621 0.606 0.627 12,242,378 0.6134 -2.86%
2007-08-20 0 2.100 2.080 2.100 2.050 2.120 4,959,500 10,361,075 2.0891 0.627 0.621 0.627 0.612 0.633 16,620,879 0.6234 2.44%
2007-08-17 0 2.050 2.050 2.060 2.030 2.120 6,079,500 12,565,780 2.0669 0.612 0.612 0.615 0.606 0.633 20,374,359 0.6167 -2.84%
2007-08-16 0 2.110 2.100 2.110 2.100 2.150 6,597,000 13,970,180 2.1177 0.630 0.627 0.630 0.627 0.642 22,108,668 0.6319 -4.09%
2007-08-15 0 2.200 2.190 2.200 2.180 2.210 5,138,000 11,258,720 2.1913 0.656 0.653 0.656 0.650 0.659 17,219,090 0.6539 -0.45%
2007-08-14 0 2.210 2.210 2.220 2.170 2.220 6,616,000 14,401,890 2.1768 0.659 0.659 0.662 0.648 0.662 22,172,343 0.6495 1.84%
2007-08-13 0 2.170 2.170 2.180 2.120 2.170 12,021,822 25,848,036 2.1501 0.648 0.648 0.650 0.633 0.648 40,288,991 0.6416 3.83%
2007-08-10 0 2.090 2.080 2.090 2.000 2.220 8,219,500 17,295,445 2.1042 0.624 0.621 0.624 0.597 0.662 27,546,188 0.6279 -8.33%
2007-08-09 0 2.280 2.270 2.280 2.260 2.310 5,204,766 11,918,506 2.2899 0.680 0.677 0.680 0.674 0.689 17,442,845 0.6833 -0.87%
2007-08-08 0 2.300 2.290 2.300 2.300 2.420 4,769,500 11,113,105 2.3300 0.686 0.683 0.686 0.686 0.722 15,984,128 0.6953 -2.95%
2007-08-07 0 2.370 2.370 2.380 2.360 2.460 1,799,920 4,337,207 2.4097 0.707 0.707 0.710 0.704 0.734 6,032,111 0.7190 -2.87%
2007-08-06 0 2.440 2.420 2.440 2.430 2.460 1,403,000 3,445,060 2.4555 0.728 0.722 0.728 0.725 0.734 4,701,904 0.7327 -2.40%
2007-08-03 0 2.500 2.450 2.500 2.430 2.500 1,704,556 4,181,603 2.4532 0.746 0.731 0.746 0.725 0.746 5,712,515 0.7320 1.21%
2007-08-02 0 2.470 2.430 2.470 2.420 2.480 1,088,000 2,656,550 2.4417 0.737 0.725 0.737 0.722 0.740 3,646,238 0.7286 -0.40%
2007-08-01 0 2.480 2.420 2.460 2.410 2.520 3,636,180 8,962,558 2.4648 0.740 0.722 0.734 0.719 0.752 12,186,008 0.7355 0.81%
2007-07-31 0 2.460 2.460 2.480 2.440 2.480 618,909 1,526,402 2.4663 0.734 0.734 0.740 0.728 0.740 2,074,163 0.7359 0.00%
2007-07-30 0 2.460 2.460 2.470 2.450 2.480 1,635,000 4,022,290 2.4601 0.734 0.734 0.737 0.731 0.740 5,479,411 0.7341 -0.81%
2007-07-27 0 2.480 2.440 2.480 2.450 2.500 5,410,500 13,319,135 2.4617 0.740 0.728 0.740 0.731 0.746 18,132,325 0.7346 -0.80%
2007-07-26 0 2.500 2.510 2.520 2.480 2.530 3,956,500 9,897,760 2.5016 0.746 0.749 0.752 0.740 0.755 13,259,504 0.7465 -0.40%
2007-07-25 0 2.510 2.510 2.530 2.510 2.530 2,361,860 5,943,261 2.5163 0.749 0.749 0.755 0.749 0.755 7,915,352 0.7509 -0.79%
2007-07-24 0 2.530 2.510 2.530 2.500 2.570 4,972,526 12,549,783 2.5238 0.755 0.749 0.755 0.746 0.767 16,664,534 0.7531 -0.78%
2007-07-23 0 2.550 2.550 2.560 2.520 2.570 2,329,536 5,956,514 2.5570 0.761 0.761 0.764 0.752 0.767 7,807,024 0.7630 0.00%
2007-07-20 0 2.550 2.530 2.540 2.530 2.590 5,335,000 13,598,560 2.5489 0.761 0.755 0.758 0.755 0.773 17,879,301 0.7606 0.00%
2007-07-19 0 2.550 2.540 2.550 2.520 2.560 3,241,400 8,251,952 2.5458 0.761 0.758 0.761 0.752 0.764 10,862,974 0.7596 0.00%
2007-07-18 0 2.550 2.540 2.550 2.510 2.550 5,367,000 13,552,230 2.5251 0.761 0.758 0.761 0.749 0.761 17,986,543 0.7535 0.00%
2007-07-17 0 2.550 2.550 2.560 2.530 2.560 2,187,886 5,591,863 2.5558 0.761 0.761 0.764 0.755 0.764 7,332,310 0.7626 0.39%
2007-07-16 0 2.540 2.530 2.540 2.520 2.580 1,421,000 3,613,890 2.5432 0.758 0.755 0.758 0.752 0.770 4,762,228 0.7589 -0.39%
2007-07-13 0 2.550 2.520 2.550 2.530 2.570 5,920,800 15,066,121 2.5446 0.761 0.752 0.761 0.755 0.767 19,842,505 0.7593 -0.39%
2007-07-12 0 2.560 2.550 2.560 2.550 2.580 6,430,000 16,469,680 2.5614 0.764 0.761 0.764 0.761 0.770 21,548,998 0.7643 -1.16%
2007-07-11 0 2.590 2.580 2.590 2.560 2.600 3,734,500 9,656,054 2.5856 0.773 0.770 0.773 0.764 0.776 12,515,510 0.7715 0.00%
2007-07-10 0 2.590 2.580 2.590 2.550 2.600 2,433,560 6,279,881 2.5805 0.773 0.770 0.773 0.761 0.776 8,155,642 0.7700 1.17%
2007-07-09 0 2.560 2.550 2.560 2.540 2.610 8,729,000 22,469,230 2.5741 0.764 0.761 0.764 0.758 0.779 29,253,686 0.7681 -2.29%
2007-07-06 0 2.620 2.610 2.620 2.590 2.630 1,989,189 5,191,962 2.6101 0.782 0.779 0.782 0.773 0.785 6,666,412 0.7788 -0.38%
2007-07-05 0 2.630 2.620 2.630 2.610 2.630 724,300 1,899,095 2.6220 0.785 0.782 0.785 0.779 0.785 2,427,362 0.7824 -0.38%
2007-07-04 0 2.640 2.630 2.640 2.610 2.650 2,692,000 7,081,160 2.6304 0.788 0.785 0.788 0.779 0.791 9,021,758 0.7849 -0.75%
2007-07-03 0 2.660 2.650 2.660 2.610 2.680 2,508,600 6,678,610 2.6623 0.794 0.791 0.794 0.779 0.800 8,407,125 0.7944 0.00%
2007-06-29 0 2.660 2.650 2.660 2.630 2.670 1,976,000 5,252,640 2.6582 0.794 0.791 0.794 0.785 0.797 6,622,211 0.7932 -0.37%
2007-06-28 0 2.670 2.650 2.670 2.620 2.680 6,378,176 16,880,439 2.6466 0.797 0.791 0.797 0.782 0.800 21,375,319 0.7897 1.14%
2007-06-27 0 2.640 2.630 2.640 2.610 2.640 1,030,000 2,707,310 2.6285 0.788 0.785 0.788 0.779 0.788 3,451,861 0.7843 0.38%
2007-06-26 0 2.630 2.630 2.640 2.590 2.640 1,808,000 4,728,310 2.6152 0.785 0.785 0.788 0.773 0.788 6,059,189 0.7804 0.38%
2007-06-25 0 2.620 2.610 2.620 2.610 2.640 1,360,000 3,562,920 2.6198 0.782 0.779 0.782 0.779 0.788 4,557,797 0.7817 -1.50%
2007-06-22 0 2.660 2.650 2.660 2.630 2.680 1,993,510 5,269,416 2.6433 0.794 0.791 0.794 0.785 0.800 6,680,893 0.7887 -0.75%
2007-06-21 0 2.680 2.670 2.680 2.640 2.690 1,181,200 3,145,060 2.6626 0.800 0.797 0.800 0.788 0.803 3,958,581 0.7945 0.37%
2007-06-20 0 2.670 2.650 2.670 2.640 2.690 30,631,000 81,480,900 2.6601 0.797 0.791 0.797 0.788 0.803 102,654,331 0.7937 -0.37%
2007-06-18 0 2.680 2.680 2.690 2.670 2.700 1,812,100 4,859,192 2.6815 0.800 0.800 0.803 0.797 0.806 6,072,930 0.8001 0.37%
2007-06-15 0 2.670 2.650 2.670 2.650 2.700 4,648,700 12,432,470 2.6744 0.797 0.791 0.797 0.791 0.806 15,579,289 0.7980 -0.37%
2007-06-14 0 2.680 2.670 2.680 2.670 2.690 3,110,500 8,379,070 2.6938 0.800 0.797 0.800 0.797 0.803 10,424,286 0.8038 -0.74%
2007-06-13 0 2.700 2.690 2.700 2.680 2.700 2,320,200 6,237,849 2.6885 0.806 0.803 0.806 0.800 0.806 7,775,736 0.8022 0.00%
2007-06-12 0 2.700 2.700 2.710 2.670 2.710 1,760,640 4,741,850 2.6933 0.806 0.806 0.809 0.797 0.809 5,900,471 0.8036 0.75%
2007-06-11 0 2.680 2.670 2.680 2.670 2.690 1,748,400 4,692,430 2.6838 0.800 0.797 0.800 0.797 0.803 5,859,451 0.8008 0.75%
2007-06-08 0 2.660 2.650 2.660 2.610 2.680 1,265,000 3,336,350 2.6374 0.794 0.791 0.794 0.779 0.800 4,239,422 0.7870 -0.75%
2007-06-07 0 2.680 2.680 2.700 2.650 2.680 1,151,220 3,059,332 2.6575 0.800 0.800 0.806 0.791 0.800 3,858,108 0.7930 0.00%
2007-06-06 0 2.680 2.670 2.690 2.660 2.680 493,000 1,316,890 2.6712 0.800 0.797 0.803 0.794 0.800 1,652,202 0.7971 -0.37%
2007-06-05 0 2.690 2.670 2.690 2.670 2.700 211,000 566,280 2.6838 0.803 0.797 0.803 0.797 0.806 707,129 0.8008 0.00%
2007-06-04 0 2.690 2.690 2.700 2.680 2.700 3,201,900 8,636,874 2.6974 0.803 0.803 0.806 0.800 0.806 10,730,597 0.8049 -0.74%
2007-06-01 0 2.710 2.680 2.710 2.670 2.740 1,830,090 4,927,325 2.6924 0.809 0.800 0.809 0.797 0.818 6,133,220 0.8034 0.74%
2007-05-31 0 2.690 2.680 2.690 2.660 2.720 5,364,500 14,513,905 2.7055 0.803 0.800 0.803 0.794 0.812 17,978,165 0.8073 0.37%
2007-05-30 0 2.680 2.670 2.680 2.630 2.700 3,209,900 8,570,624 2.6701 0.800 0.797 0.800 0.785 0.806 10,757,407 0.7967 -1.83%
2007-05-29 0 2.730 2.720 2.730 2.710 2.730 495,600 1,348,010 2.7200 0.815 0.812 0.815 0.809 0.815 1,660,915 0.8116 -0.73%
2007-05-28 0 2.750 2.740 2.750 2.730 2.780 918,920 2,523,158 2.7458 0.821 0.818 0.821 0.815 0.830 3,079,596 0.8193 0.36%
2007-05-25 0 2.740 2.730 2.740 2.730 2.780 2,773,280 7,600,508 2.7406 0.818 0.815 0.818 0.815 0.830 9,294,153 0.8178 -1.79%
2007-05-23 0 2.790 2.790 2.800 2.730 2.790 2,111,730 5,834,681 2.7630 0.833 0.833 0.835 0.815 0.833 7,077,086 0.8244 0.72%
2007-05-22 0 2.770 2.760 2.770 2.720 2.770 4,594,460 12,667,373 2.7571 0.827 0.824 0.827 0.812 0.827 15,397,513 0.8227 1.09%
2007-05-21 0 2.740 2.730 2.750 2.690 2.750 3,674,596 10,065,035 2.7391 0.818 0.815 0.821 0.803 0.821 12,314,753 0.8173 0.74%
2007-05-18 0 2.720 2.700 2.720 2.690 2.720 2,460,920 6,645,157 2.7003 0.812 0.806 0.812 0.803 0.812 8,247,334 0.8057 0.37%
2007-05-17 0 2.710 2.700 2.710 2.690 2.730 4,779,920 12,967,818 2.7130 0.809 0.806 0.809 0.803 0.815 16,019,049 0.8095 0.00%
2007-05-16 0 2.710 2.710 2.720 2.650 2.720 7,139,930 19,232,514 2.6937 0.809 0.809 0.812 0.791 0.812 23,928,201 0.8038 1.50%
2007-05-15 0 2.670 2.670 2.680 2.600 2.690 8,309,560 22,206,791 2.6724 0.797 0.797 0.800 0.776 0.803 27,848,008 0.7974 2.30%
2007-05-14 0 2.610 2.600 2.610 2.570 2.630 9,266,350 24,149,627 2.6062 0.779 0.776 0.779 0.767 0.785 31,054,519 0.7777 0.00%
2007-05-11 0 2.610 2.600 2.610 2.570 2.610 2,217,470 5,745,948 2.5912 0.779 0.776 0.779 0.767 0.779 7,431,455 0.7732 -0.76%
2007-05-10 0 2.630 2.620 2.630 2.600 2.640 3,614,500 9,461,375 2.6176 0.785 0.782 0.785 0.776 0.788 12,113,352 0.7811 -0.38%
2007-05-09 0 2.640 2.630 2.640 2.630 2.650 2,828,500 7,471,780 2.6416 0.788 0.785 0.788 0.785 0.791 9,479,213 0.7882 -0.38%
2007-05-08 0 2.650 2.640 2.650 2.630 2.670 1,276,660 3,384,295 2.6509 0.791 0.788 0.791 0.785 0.797 4,278,498 0.7910 0.00%
2007-05-07 0 2.650 2.640 2.650 2.620 2.660 1,429,300 3,773,212 2.6399 0.791 0.788 0.791 0.782 0.794 4,790,044 0.7877 0.00%
2007-05-04 0 2.650 2.650 2.660 2.610 2.650 3,113,400 8,188,012 2.6299 0.791 0.791 0.794 0.779 0.791 10,434,005 0.7847 0.76%
2007-05-03 0 2.630 2.620 2.630 2.610 2.640 1,332,000 3,502,690 2.6296 0.785 0.782 0.785 0.779 0.788 4,463,960 0.7847 -0.38%
2007-05-02 0 2.640 2.630 2.640 2.630 2.670 3,878,240 10,246,464 2.6420 0.788 0.785 0.788 0.785 0.797 12,997,229 0.7884 -0.38%
2007-04-30 0 2.650 2.640 2.650 2.630 2.680 2,780,900 7,339,495 2.6393 0.791 0.788 0.791 0.785 0.800 9,319,690 0.7875 -0.75%
2007-04-27 0 2.670 2.670 2.680 2.650 2.680 3,479,480 9,264,529 2.6626 0.797 0.797 0.800 0.791 0.800 11,660,856 0.7945 -0.37%
2007-04-26 0 2.680 2.670 2.680 2.660 2.690 1,248,100 3,335,999 2.6729 0.800 0.797 0.800 0.794 0.803 4,182,784 0.7976 0.00%
2007-04-25 0 2.680 2.670 2.680 2.660 2.680 560,980 1,496,262 2.6672 0.800 0.797 0.800 0.794 0.800 1,880,024 0.7959 0.00%
2007-04-24 0 2.680 2.670 2.680 2.660 2.690 938,360 2,514,714 2.6799 0.800 0.797 0.800 0.794 0.803 3,144,746 0.7997 0.00%
2007-04-23 0 2.680 2.670 2.680 2.660 2.690 1,913,260 5,125,778 2.6791 0.800 0.797 0.800 0.794 0.803 6,411,949 0.7994 0.00%
2007-04-20 0 2.680 2.680 2.690 2.670 2.690 12,712,000 34,056,740 2.6791 0.800 0.800 0.803 0.797 0.803 42,602,000 0.7994 0.00%
2007-04-19 0 2.680 2.680 2.690 2.670 2.690 15,936,600 42,716,022 2.6804 0.800 0.800 0.803 0.797 0.803 53,408,671 0.7998 -0.37%
2007-04-18 0 2.690 2.690 2.700 2.680 2.700 13,091,880 35,104,290 2.6814 0.803 0.803 0.806 0.800 0.806 43,875,100 0.8001 0.37%
2007-04-17 0 2.680 2.680 2.690 2.640 2.690 9,948,979 26,586,885 2.6723 0.800 0.800 0.803 0.788 0.803 33,342,228 0.7974 0.00%
2007-04-16 0 2.680 2.670 2.680 2.670 2.690 11,603,640 31,100,164 2.6802 0.800 0.797 0.800 0.797 0.803 38,887,529 0.7997 0.00%
2007-04-13 0 2.680 2.680 2.690 2.680 2.690 14,547,986 38,991,422 2.6802 0.800 0.800 0.803 0.800 0.803 48,754,979 0.7997 0.00%
2007-04-12 0 2.680 2.680 2.690 2.660 2.690 13,855,300 37,006,750 2.6709 0.800 0.800 0.803 0.794 0.803 46,433,566 0.7970 0.75%
2007-04-11 0 2.660 2.660 2.680 2.650 2.700 25,491,840 68,347,115 2.6811 0.794 0.794 0.800 0.791 0.806 85,431,353 0.8000 -1.48%
2007-04-10 0 2.700 2.700 2.710 2.680 2.730 9,892,600 26,601,670 2.6890 0.806 0.806 0.809 0.800 0.815 33,153,284 0.8024 -1.46%
2007-04-04 0 2.740 2.720 2.740 2.710 2.750 6,091,519 16,579,959 2.7218 0.818 0.812 0.818 0.809 0.821 20,414,639 0.8122 0.00%
2007-04-03 0 2.740 2.730 2.740 2.680 2.750 14,792,477 39,936,418 2.6998 0.818 0.815 0.818 0.800 0.821 49,574,347 0.8056 1.86%
2007-04-02 0 2.690 2.680 2.690 2.640 2.690 26,787,660 71,278,170 2.6609 0.803 0.800 0.803 0.788 0.803 89,774,063 0.7940 0.00%
2007-03-30 0 2.690 2.680 2.690 2.520 2.690 146,978,200 388,713,037 2.6447 0.803 0.800 0.803 0.752 0.803 492,571,211 0.7892

Copyright & disclaimer, Privacy policy

Back to top