China Sunshine Paper Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02002  2007-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-12 0 1.370 1.340 1.380 1.300 1.390 313,000 426,990 1.3642 1.370 1.340 1.380 1.300 1.390 313,000 1.3642 5.38%
2026-02-11 0 1.300 1.300 1.350 - - 0 0 - 1.300 1.300 1.350 - - 0 - 0.00%
2026-02-10 0 1.300 1.270 1.350 1.300 1.300 40,000 52,000 1.3000 1.300 1.270 1.350 1.300 1.300 40,000 1.3000 0.00%
2026-02-09 0 1.300 1.300 1.330 1.300 1.300 80,000 104,000 1.3000 1.300 1.300 1.330 1.300 1.300 80,000 1.3000 3.17%
2026-02-06 0 1.260 1.250 1.370 - - 0 0 - 1.260 1.250 1.370 - - 0 - 0.00%
2026-02-05 0 1.260 1.260 1.370 1.260 1.260 10,000 12,600 1.2600 1.260 1.260 1.370 1.260 1.260 10,000 1.2600 0.00%
2026-02-04 0 1.260 1.250 1.380 1.260 1.260 10,000 12,600 1.2600 1.260 1.250 1.380 1.260 1.260 10,000 1.2600 0.00%
2026-02-03 0 1.260 1.250 1.270 1.250 1.270 46,000 58,020 1.2613 1.260 1.250 1.270 1.250 1.270 46,000 1.2613 -2.33%
2026-02-02 0 1.290 1.280 1.320 1.290 1.320 34,000 44,160 1.2988 1.290 1.280 1.320 1.290 1.320 34,000 1.2988 -1.53%
2026-01-30 0 1.310 1.300 1.350 1.310 1.340 16,000 21,020 1.3138 1.310 1.300 1.350 1.310 1.340 16,000 1.3138 -2.24%
2026-01-29 0 1.340 1.330 1.360 1.290 1.360 595,000 792,980 1.3327 1.340 1.330 1.360 1.290 1.360 595,000 1.3327 7.20%
2026-01-28 0 1.250 1.250 1.290 1.250 1.250 8,500 10,470 1.2318 1.250 1.250 1.290 1.250 1.250 8,500 1.2318 0.81%
2026-01-27 0 1.240 1.240 1.290 1.240 1.240 26,000 32,260 1.2408 1.240 1.240 1.290 1.240 1.240 26,000 1.2408 -1.59%
2026-01-26 0 1.260 1.260 1.300 1.250 1.250 4,000 5,000 1.2500 1.260 1.260 1.300 1.250 1.250 4,000 1.2500 0.80%
2026-01-23 0 1.250 1.250 1.280 1.240 1.240 30,000 37,200 1.2400 1.250 1.250 1.280 1.240 1.240 30,000 1.2400 2.46%
2026-01-22 0 1.220 1.220 1.250 1.200 1.260 224,000 275,220 1.2287 1.220 1.220 1.250 1.200 1.260 224,000 1.2287 -3.94%
2026-01-21 0 1.270 1.270 1.320 1.270 1.270 210,000 266,700 1.2700 1.270 1.270 1.320 1.270 1.270 210,000 1.2700 0.00%
2026-01-20 0 1.270 1.270 1.320 1.260 1.320 136,000 174,160 1.2806 1.270 1.270 1.320 1.260 1.320 136,000 1.2806 -3.79%
2026-01-19 0 1.320 1.280 1.310 1.250 1.360 175,500 224,790 1.2809 1.320 1.280 1.310 1.250 1.360 175,500 1.2809 5.60%
2026-01-16 0 1.250 1.250 1.270 1.210 1.270 999,000 1,236,620 1.2379 1.250 1.250 1.270 1.210 1.270 999,000 1.2379 -2.34%
2026-01-15 0 1.280 1.280 1.290 1.280 1.320 566,000 734,080 1.2970 1.280 1.280 1.290 1.280 1.320 566,000 1.2970 -3.76%
2026-01-14 0 1.330 1.320 1.330 1.320 1.380 504,000 677,960 1.3452 1.330 1.320 1.330 1.320 1.380 504,000 1.3452 -3.62%
2026-01-13 0 1.380 1.370 1.380 1.360 1.400 671,500 931,140 1.3867 1.380 1.370 1.380 1.360 1.400 671,500 1.3867 -1.43%
2026-01-12 0 1.400 1.390 1.400 1.390 1.400 180,000 251,360 1.3964 1.400 1.390 1.400 1.390 1.400 180,000 1.3964 0.00%
2026-01-09 0 1.400 1.400 1.420 1.400 1.410 16,000 22,420 1.4013 1.400 1.400 1.420 1.400 1.410 16,000 1.4013 -0.71%
2026-01-08 0 1.410 1.410 1.420 1.410 1.430 62,000 87,600 1.4129 1.410 1.410 1.420 1.410 1.430 62,000 1.4129 -1.40%
2026-01-07 0 1.430 1.430 1.550 1.420 1.430 166,000 236,440 1.4243 1.430 1.430 1.550 1.420 1.430 166,000 1.4243 0.00%
2026-01-06 0 1.430 1.430 1.450 1.420 1.430 52,000 74,340 1.4296 1.430 1.430 1.450 1.420 1.430 52,000 1.4296 0.00%
2026-01-05 0 1.430 1.420 1.430 1.410 1.450 199,000 283,980 1.4270 1.430 1.420 1.430 1.410 1.450 199,000 1.4270 0.00%
2026-01-02 0 1.430 1.430 1.550 1.420 1.440 20,000 28,580 1.4290 1.430 1.430 1.550 1.420 1.440 20,000 1.4290 -0.69%
2025-12-31 0 1.440 1.440 1.540 1.440 1.440 16,000 23,040 1.4400 1.440 1.440 1.540 1.440 1.440 16,000 1.4400 -1.37%
2025-12-30 0 1.460 1.450 1.460 - - 0 0 - 1.460 1.450 1.460 - - 0 - -0.68%
2025-12-29 0 1.470 1.470 1.530 1.420 1.470 48,000 70,280 1.4642 1.470 1.470 1.530 1.420 1.470 48,000 1.4642 1.38%
2025-12-24 0 1.450 1.430 1.470 - - 1,250 1,737 1.3896 1.450 1.430 1.470 - - 1,250 1.3896 0.00%
2025-12-23 0 1.450 1.450 1.480 1.450 1.450 4,000 5,800 1.4500 1.450 1.450 1.480 1.450 1.450 4,000 1.4500 0.00%
2025-12-22 0 1.450 1.440 1.490 1.440 1.480 116,000 168,640 1.4538 1.450 1.440 1.490 1.440 1.480 116,000 1.4538 -3.33%
2025-12-19 0 1.500 1.450 1.490 1.420 1.500 234,000 340,160 1.4537 1.500 1.450 1.490 1.420 1.500 234,000 1.4537 0.67%
2025-12-18 0 1.490 1.490 1.520 1.490 1.510 52,000 78,000 1.5000 1.490 1.490 1.520 1.490 1.510 52,000 1.5000 -1.32%
2025-12-17 0 1.510 1.510 1.550 1.490 1.550 90,500 136,925 1.5130 1.510 1.510 1.550 1.490 1.550 90,500 1.5130 -0.66%
2025-12-16 0 1.520 1.510 1.520 1.500 1.520 138,000 208,860 1.5135 1.520 1.510 1.520 1.500 1.520 138,000 1.5135 -2.56%
2025-12-15 0 1.560 1.560 1.590 - - 0 0 - 1.560 1.560 1.590 - - 0 - 0.00%
2025-12-12 0 1.560 1.540 1.580 - - 0 0 - 1.560 1.540 1.580 - - 0 - 0.00%
2025-12-11 0 1.560 1.560 1.580 1.550 1.550 20,000 31,000 1.5500 1.560 1.560 1.580 1.550 1.550 20,000 1.5500 -1.27%
2025-12-10 0 1.580 1.560 1.580 1.560 1.580 24,000 37,680 1.5700 1.580 1.560 1.580 1.560 1.580 24,000 1.5700 0.00%
2025-12-09 0 1.580 1.580 1.590 1.580 1.580 7,000 11,030 1.5757 1.580 1.580 1.590 1.580 1.580 7,000 1.5757 -0.63%
2025-12-08 0 1.590 1.580 1.590 1.590 1.610 60,000 95,800 1.5967 1.590 1.580 1.590 1.590 1.610 60,000 1.5967 -0.62%
2025-12-05 0 1.600 1.570 1.610 1.580 1.600 151,000 239,720 1.5875 1.600 1.570 1.610 1.580 1.600 151,000 1.5875 0.00%
2025-12-04 0 1.600 1.600 1.640 1.550 1.640 561,000 890,240 1.5869 1.600 1.600 1.640 1.550 1.640 561,000 1.5869 -3.61%
2025-12-03 0 1.660 1.660 1.710 1.660 1.670 4,000 6,660 1.6650 1.660 1.660 1.710 1.660 1.670 4,000 1.6650 -0.60%
2025-12-02 0 1.670 1.670 1.690 1.670 1.690 26,000 43,900 1.6885 1.670 1.670 1.690 1.670 1.690 26,000 1.6885 0.00%
2025-12-01 0 1.670 1.660 1.760 1.640 1.680 16,000 26,800 1.6750 1.670 1.660 1.760 1.640 1.680 16,000 1.6750 -0.60%
2025-11-28 0 1.680 1.680 1.720 - - 0 0 - 1.680 1.680 1.720 - - 0 - 0.00%
2025-11-27 0 1.680 1.680 1.690 1.660 1.690 65,500 109,910 1.6780 1.680 1.680 1.690 1.660 1.690 65,500 1.6780 0.00%
2025-11-26 0 1.680 1.660 1.680 1.660 1.680 75,000 125,680 1.6757 1.680 1.660 1.680 1.660 1.680 75,000 1.6757 1.20%
2025-11-25 0 1.660 1.630 1.700 1.640 1.670 32,000 53,320 1.6663 1.660 1.630 1.700 1.640 1.670 32,000 1.6663 0.00%
2025-11-24 0 1.660 1.650 1.670 - - 0 0 - 1.660 1.650 1.670 - - 0 - 0.00%
2025-11-21 0 1.660 1.660 1.670 1.660 1.660 20,000 33,110 1.6555 1.660 1.660 1.670 1.660 1.660 20,000 1.6555 -0.60%
2025-11-20 0 1.670 1.660 1.700 1.670 1.690 190,000 319,700 1.6826 1.670 1.660 1.700 1.670 1.690 190,000 1.6826 0.60%
2025-11-19 0 1.660 1.660 1.700 1.660 1.660 6,000 9,960 1.6600 1.660 1.660 1.700 1.660 1.660 6,000 1.6600 0.00%
2025-11-18 0 1.660 1.660 1.680 1.660 1.660 70,000 116,200 1.6600 1.660 1.660 1.680 1.660 1.660 70,000 1.6600 -1.19%
2025-11-17 0 1.680 1.660 1.680 - - 0 0 - 1.680 1.660 1.680 - - 0 - 0.00%
2025-11-14 0 1.680 1.670 1.690 1.680 1.690 128,000 215,300 1.6820 1.680 1.670 1.690 1.680 1.690 128,000 1.6820 -1.75%
2025-11-13 0 1.710 1.700 1.710 1.680 1.720 30,000 51,160 1.7053 1.710 1.700 1.710 1.680 1.720 30,000 1.7053 0.59%
2025-11-12 0 1.700 1.700 1.720 1.670 1.700 27,500 46,505 1.6911 1.700 1.700 1.720 1.670 1.700 27,500 1.6911 1.19%
2025-11-11 0 1.680 1.680 1.700 1.670 1.680 5,500 9,175 1.6682 1.680 1.680 1.700 1.670 1.680 5,500 1.6682 -0.59%
2025-11-10 0 1.690 1.690 1.710 - - 0 0 - 1.690 1.690 1.710 - - 0 - 0.00%
2025-11-07 0 1.690 1.680 1.720 - - 0 0 - 1.690 1.680 1.720 - - 0 - 0.60%
2025-11-06 0 1.680 1.680 1.730 1.680 1.710 12,000 20,460 1.7050 1.680 1.680 1.730 1.680 1.710 12,000 1.7050 0.60%
2025-11-05 0 1.670 1.660 1.710 - - 0 0 - 1.670 1.660 1.710 - - 0 - 0.00%
2025-11-04 0 1.670 1.670 1.720 1.670 1.670 46,000 76,820 1.6700 1.670 1.670 1.720 1.670 1.670 46,000 1.6700 -1.76%
2025-11-03 0 1.700 1.670 1.720 - - 0 0 - 1.700 1.670 1.720 - - 0 - 0.00%
2025-10-31 0 1.700 1.660 1.700 - - 0 0 - 1.700 1.660 1.700 - - 0 - -0.58%
2025-10-30 0 1.710 1.690 1.710 1.670 1.710 250,000 427,200 1.7088 1.710 1.690 1.710 1.670 1.710 250,000 1.7088 1.18%
2025-10-28 0 1.690 1.680 1.690 1.670 1.690 53,000 89,030 1.6798 1.690 1.680 1.690 1.670 1.690 53,000 1.6798 -1.74%
2025-10-27 0 1.720 1.710 1.720 1.720 1.720 200,000 344,000 1.7200 1.720 1.710 1.720 1.720 1.720 200,000 1.7200 0.58%
2025-10-24 0 1.710 1.680 1.700 - - 0 0 - 1.710 1.680 1.700 - - 0 - 0.00%
2025-10-23 0 1.710 1.680 1.710 1.680 1.710 62,000 104,520 1.6858 1.710 1.680 1.710 1.680 1.710 62,000 1.6858 1.79%
2025-10-22 0 1.680 1.680 1.690 1.680 1.700 90,000 151,840 1.6871 1.680 1.680 1.690 1.680 1.700 90,000 1.6871 -1.18%
2025-10-21 0 1.700 1.700 1.730 1.700 1.710 42,000 71,600 1.7048 1.700 1.700 1.730 1.700 1.710 42,000 1.7048 0.00%
2025-10-20 0 1.700 1.700 1.710 1.700 1.700 24,000 40,800 1.7000 1.700 1.700 1.710 1.700 1.700 24,000 1.7000 0.00%
2025-10-17 0 1.700 1.690 1.700 1.690 1.700 34,000 57,780 1.6994 1.700 1.690 1.700 1.690 1.700 34,000 1.6994 -0.58%
2025-10-16 0 1.710 1.700 1.730 1.700 1.780 54,000 95,520 1.7689 1.710 1.700 1.730 1.700 1.780 54,000 1.7689 0.59%
2025-10-15 0 1.700 1.690 1.700 - - 0 0 - 1.700 1.690 1.700 - - 0 - 0.00%
2025-10-14 0 1.700 1.690 1.700 1.690 1.700 52,000 88,180 1.6958 1.700 1.690 1.700 1.690 1.700 52,000 1.6958 -2.30%
2025-10-13 0 1.740 1.690 1.740 1.690 1.740 46,000 79,740 1.7335 1.740 1.690 1.740 1.690 1.740 46,000 1.7335 2.35%
2025-10-10 0 1.700 1.700 1.710 1.700 1.710 6,000 10,240 1.7067 1.700 1.700 1.710 1.700 1.710 6,000 1.7067 0.00%
2025-10-09 0 1.700 1.700 1.710 1.690 1.710 59,000 100,450 1.7025 1.700 1.700 1.710 1.690 1.710 59,000 1.7025 -1.16%
2025-10-08 0 1.720 1.700 1.720 1.700 1.730 118,000 201,880 1.7108 1.720 1.700 1.720 1.700 1.730 118,000 1.7108 -0.58%
2025-10-06 0 1.730 1.720 1.730 1.730 1.730 48,000 83,040 1.7300 1.730 1.720 1.730 1.730 1.730 48,000 1.7300 0.00%
2025-10-03 0 1.730 1.730 1.760 1.730 1.730 4,000 6,920 1.7300 1.730 1.730 1.760 1.730 1.730 4,000 1.7300 0.00%
2025-10-02 0 1.730 1.730 1.760 1.730 1.750 24,000 41,880 1.7450 1.730 1.730 1.760 1.730 1.750 24,000 1.7450 -1.14%
2025-09-30 0 1.750 1.720 1.750 1.750 1.750 12,000 21,000 1.7500 1.750 1.720 1.750 1.750 1.750 12,000 1.7500 0.57%
2025-09-29 0 1.740 1.740 1.750 1.720 1.760 87,000 151,330 1.7394 1.740 1.740 1.750 1.720 1.760 87,000 1.7394 -1.14%
2025-09-26 0 1.760 1.740 1.760 1.720 1.770 28,000 48,520 1.7329 1.760 1.740 1.760 1.720 1.770 28,000 1.7329 0.57%
2025-09-25 0 1.750 1.740 1.770 1.740 1.750 126,000 220,190 1.7475 1.750 1.740 1.770 1.740 1.750 126,000 1.7475 -1.13%
2025-09-24 0 1.770 1.750 1.770 - - 0 0 - 1.770 1.750 1.770 - - 0 - 0.00%
2025-09-23 0 1.770 1.770 1.790 1.770 1.790 16,000 28,360 1.7725 1.770 1.770 1.790 1.770 1.790 16,000 1.7725 -0.56%
2025-09-22 0 1.780 1.750 1.790 1.740 1.780 35,000 62,090 1.7740 1.780 1.750 1.790 1.740 1.780 35,000 1.7740 1.71%
2025-09-19 0 1.750 1.740 1.780 1.750 1.780 77,500 135,640 1.7502 1.750 1.740 1.780 1.750 1.780 77,500 1.7502 -1.69%
2025-09-18 0 1.780 1.770 1.780 1.750 1.770 65,000 114,160 1.7563 1.780 1.770 1.780 1.750 1.770 65,000 1.7563 0.00%
2025-09-17 0 1.780 1.780 1.800 1.760 1.780 58,000 102,980 1.7755 1.780 1.780 1.800 1.760 1.780 58,000 1.7755 -1.11%
2025-09-16 0 1.800 1.720 1.800 1.800 1.800 30,000 54,000 1.8000 1.800 1.720 1.800 1.800 1.800 30,000 1.8000 0.00%
2025-09-15 0 1.800 1.780 1.800 - - 0 0 - 1.800 1.780 1.800 - - 0 - 0.00%
2025-09-12 0 1.800 1.780 1.800 1.780 1.800 16,000 28,880 1.8050 1.800 1.780 1.800 1.780 1.800 16,000 1.8050 -0.55%
2025-09-11 0 1.810 1.810 1.820 1.720 1.820 211,000 371,175 1.7591 1.810 1.810 1.820 1.720 1.820 211,000 1.7591 0.56%
2025-09-10 0 1.800 1.780 1.820 1.800 1.820 41,143 74,110 1.8013 1.800 1.780 1.820 1.800 1.820 41,143 1.8013 -1.10%
2025-09-09 0 1.820 1.760 1.820 1.750 1.800 53,000 93,720 1.7683 1.820 1.760 1.820 1.750 1.800 53,000 1.7683 1.11%
2025-09-08 0 1.800 1.800 1.830 1.800 1.820 26,000 47,200 1.8154 1.800 1.800 1.830 1.800 1.820 26,000 1.8154 -2.17%
2025-09-05 0 1.840 1.770 1.840 1.770 1.780 50,000 88,940 1.7788 1.840 1.770 1.840 1.770 1.780 50,000 1.7788 3.37%
2025-09-04 0 1.780 1.760 1.830 - - 0 0 - 1.780 1.760 1.830 - - 0 - 0.00%
2025-09-03 0 1.780 1.780 1.830 1.780 1.780 5,000 8,840 1.7680 1.780 1.780 1.830 1.780 1.780 5,000 1.7680 -1.11%
2025-09-02 0 1.800 1.800 1.830 1.790 1.830 36,000 65,060 1.8072 1.800 1.800 1.830 1.790 1.830 36,000 1.8072 -1.10%
2025-09-01 0 1.820 1.820 1.830 1.820 1.830 171,000 312,650 1.8284 1.820 1.820 1.830 1.820 1.830 171,000 1.8284 0.00%
2025-08-29 0 1.820 1.820 1.850 1.790 1.870 220,000 403,440 1.8338 1.820 1.820 1.850 1.790 1.870 220,000 1.8338 -2.67%
2025-08-28 0 1.870 1.830 1.890 1.840 1.880 140,000 261,240 1.8660 1.870 1.830 1.890 1.840 1.880 140,000 1.8660 -0.53%
2025-08-27 0 1.880 1.870 1.880 1.880 2.050 50,000 95,380 1.9076 1.880 1.870 1.880 1.880 2.050 50,000 1.9076 -0.53%
2025-08-26 0 1.890 1.870 1.890 1.870 1.890 109,000 205,670 1.8869 1.890 1.870 1.890 1.870 1.890 109,000 1.8869 0.00%
2025-08-25 0 1.890 1.880 1.890 1.870 1.890 118,000 221,340 1.8758 1.890 1.880 1.890 1.870 1.890 118,000 1.8758 -0.53%
2025-08-22 0 1.900 1.880 1.900 1.880 1.930 37,000 70,430 1.9035 1.900 1.880 1.900 1.880 1.930 37,000 1.9035 1.06%
2025-08-21 0 1.880 1.860 1.880 1.840 1.880 26,000 48,440 1.8631 1.880 1.860 1.880 1.840 1.880 26,000 1.8631 0.00%
2025-08-20 0 1.880 1.860 1.880 1.840 1.900 92,000 171,140 1.8602 1.880 1.860 1.880 1.840 1.900 92,000 1.8602 1.08%
2025-08-19 0 1.860 1.860 1.890 1.860 1.870 16,000 29,860 1.8663 1.860 1.860 1.890 1.860 1.870 16,000 1.8663 -1.59%
2025-08-18 0 1.890 1.890 1.900 1.870 1.900 28,000 52,680 1.8814 1.890 1.890 1.900 1.870 1.900 28,000 1.8814 -0.53%
2025-08-15 0 1.900 1.860 1.890 1.860 1.900 164,000 307,500 1.8750 1.900 1.860 1.890 1.860 1.900 164,000 1.8750 0.53%
2025-08-14 0 1.890 1.880 1.890 1.890 1.890 84,000 158,680 1.8890 1.890 1.880 1.890 1.890 1.890 84,000 1.8890 0.00%
2025-08-13 0 1.890 1.890 1.900 1.890 1.890 6,000 11,340 1.8900 1.890 1.890 1.900 1.890 1.890 6,000 1.8900 0.00%
2025-08-12 0 1.890 1.880 1.890 1.870 1.900 55,000 104,210 1.8947 1.890 1.880 1.890 1.870 1.900 55,000 1.8947 -1.56%
2025-08-11 0 1.920 1.910 1.960 1.890 2.010 283,000 550,035 1.9436 1.920 1.910 1.960 1.890 2.010 283,000 1.9436 -6.34%
2025-08-08 0 2.050 2.030 2.050 1.980 2.050 64,000 129,000 2.0156 2.050 2.030 2.050 1.980 2.050 64,000 2.0156 0.99%
2025-08-07 0 2.030 2.030 2.050 2.000 2.030 28,000 56,340 2.0121 2.030 2.030 2.050 2.000 2.030 28,000 2.0121 0.50%
2025-08-06 0 2.020 2.020 2.050 1.950 2.050 668,000 1,344,240 2.0123 2.020 2.020 2.050 1.950 2.050 668,000 2.0123 2.02%
2025-08-05 0 1.980 1.940 1.980 1.920 1.980 77,000 151,800 1.9714 1.980 1.940 1.980 1.920 1.980 77,000 1.9714 1.02%
2025-08-04 0 1.960 1.890 1.960 1.880 1.960 26,000 49,640 1.9092 1.960 1.890 1.960 1.880 1.960 26,000 1.9092 2.62%
2025-08-01 0 1.910 1.900 1.940 1.900 1.920 64,000 122,140 1.9084 1.910 1.900 1.940 1.900 1.920 64,000 1.9084 -1.04%
2025-07-31 0 1.930 1.920 2.010 1.930 1.930 14,000 27,020 1.9300 1.930 1.920 2.010 1.930 1.930 14,000 1.9300 0.52%
2025-07-30 0 1.920 1.920 1.960 1.920 1.970 162,500 319,925 1.9688 1.920 1.920 1.960 1.920 1.970 162,500 1.9688 -2.54%
2025-07-29 0 1.970 1.970 2.010 1.960 1.970 20,000 39,320 1.9660 1.970 1.970 2.010 1.960 1.970 20,000 1.9660 0.51%
2025-07-28 0 1.960 1.950 2.020 1.940 2.020 31,031 60,525 1.9505 1.960 1.950 2.020 1.940 2.020 31,031 1.9505 1.03%
2025-07-25 0 1.940 1.930 2.030 1.920 2.030 182,500 363,190 1.9901 1.940 1.930 2.030 1.920 2.030 182,500 1.9901 -3.96%
2025-07-24 0 2.020 2.020 2.030 1.980 2.020 152,000 305,530 2.0101 2.020 2.020 2.030 1.980 2.020 152,000 2.0101 2.02%
2025-07-23 0 1.980 1.980 2.030 1.960 1.990 105,000 207,720 1.9783 1.980 1.980 2.030 1.960 1.990 105,000 1.9783 1.02%
2025-07-22 0 1.960 1.960 1.990 - - 0 0 - 1.960 1.960 1.990 - - 0 - 0.51%
2025-07-21 0 1.950 1.950 2.060 1.940 1.940 4,001 7,761 1.9398 1.950 1.950 2.060 1.940 1.940 4,001 1.9398 1.04%
2025-07-18 0 1.930 1.930 2.080 1.920 1.930 40,000 77,120 1.9280 1.930 1.930 2.080 1.920 1.930 40,000 1.9280 1.05%
2025-07-17 0 1.910 1.910 1.930 1.910 1.940 40,500 77,960 1.9249 1.910 1.910 1.930 1.910 1.940 40,500 1.9249 -2.05%
2025-07-16 0 1.950 1.950 1.980 1.950 2.040 30,000 59,140 1.9713 1.950 1.950 1.980 1.950 2.040 30,000 1.9713 -5.34%
2025-07-15 0 2.060 1.950 2.070 1.950 2.060 66,000 133,060 2.0161 2.060 1.950 2.070 1.950 2.060 66,000 2.0161 0.98%
2025-07-14 0 2.040 1.970 2.040 1.890 2.040 172,001 342,442 1.9909 2.040 1.970 2.040 1.890 2.040 172,001 1.9909 4.62%
2025-07-11 0 1.950 1.950 1.960 1.950 1.980 76,000 148,880 1.9589 1.950 1.950 1.960 1.950 1.980 76,000 1.9589 1.04%
2025-07-10 0 1.930 1.930 1.960 1.910 1.970 353,000 688,100 1.9493 1.930 1.930 1.960 1.910 1.970 353,000 1.9493 2.66%
2025-07-09 0 1.880 1.880 1.890 1.760 1.890 274,000 504,360 1.8407 1.880 1.880 1.890 1.760 1.890 274,000 1.8407 7.43%
2025-07-08 0 1.750 1.720 1.750 1.740 1.750 44,000 76,780 1.7450 1.750 1.720 1.750 1.740 1.750 44,000 1.7450 1.74%
2025-07-07 0 1.720 1.720 1.780 1.720 1.720 5,001 8,561 1.7119 1.720 1.720 1.780 1.720 1.720 5,001 1.7119 -0.58%
2025-07-04 0 1.730 1.720 1.730 1.710 1.730 94,000 162,060 1.7240 1.730 1.720 1.730 1.710 1.730 94,000 1.7240 2.37%
2025-07-03 0 1.740 1.730 1.760 1.740 1.760 70,500 123,115 1.7463 1.690 1.680 1.709 1.690 1.709 72,586 1.6961 -1.14%
2025-07-02 0 1.760 1.750 1.760 1.740 1.760 62,000 108,480 1.7497 1.709 1.700 1.709 1.690 1.709 63,834 1.6994 0.00%
2025-06-30 0 1.760 1.740 1.770 1.740 1.760 24,001 42,141 1.7558 1.709 1.690 1.719 1.690 1.709 24,711 1.7053 0.57%
2025-06-27 0 1.750 1.750 1.770 1.730 1.770 20,000 35,240 1.7620 1.700 1.700 1.719 1.680 1.719 20,592 1.7114 -1.13%
2025-06-26 0 1.770 1.740 1.770 1.730 1.770 100,000 176,720 1.7672 1.719 1.690 1.719 1.680 1.719 102,959 1.7164 2.31%
2025-06-25 0 1.730 1.730 1.760 1.730 1.730 34,000 58,800 1.7294 1.680 1.680 1.709 1.680 1.680 35,006 1.6797 0.00%
2025-06-24 0 1.730 1.730 1.760 1.730 1.730 34,000 58,820 1.7300 1.680 1.680 1.709 1.680 1.680 35,006 1.6803 0.00%
2025-06-23 0 1.730 1.730 1.740 1.720 1.730 78,001 134,721 1.7272 1.680 1.680 1.690 1.671 1.680 80,309 1.6775 -0.57%
2025-06-20 0 1.740 1.730 1.760 1.720 1.740 54,000 93,500 1.7315 1.690 1.680 1.709 1.671 1.690 55,598 1.6817 -0.57%
2025-06-19 0 1.750 1.720 1.750 1.730 1.750 58,000 100,980 1.7410 1.700 1.671 1.700 1.680 1.700 59,716 1.6910 0.00%
2025-06-18 0 1.750 1.750 1.780 1.740 1.750 59,000 103,180 1.7488 1.700 1.700 1.729 1.690 1.700 60,746 1.6986 0.00%
2025-06-17 0 1.750 1.750 1.780 1.740 1.750 44,000 76,840 1.7464 1.700 1.700 1.729 1.690 1.700 45,302 1.6962 0.00%
2025-06-16 0 1.750 1.740 1.790 1.730 1.790 92,001 161,701 1.7576 1.700 1.690 1.739 1.680 1.739 94,723 1.7071 0.00%
2025-06-13 0 1.750 1.740 1.880 1.750 1.750 6,000 10,500 1.7500 1.700 1.690 1.826 1.700 1.700 6,178 1.6997 -1.13%
2025-06-12 0 1.770 1.760 1.860 - - 0 0 - 1.719 1.709 1.807 - - 0 - 0.00%
2025-06-11 0 1.770 1.770 1.790 1.750 1.770 67,000 117,970 1.7607 1.719 1.719 1.739 1.700 1.719 68,982 1.7102 0.57%
2025-06-10 0 1.760 1.750 1.790 1.760 1.780 68,000 119,880 1.7629 1.709 1.700 1.739 1.709 1.729 70,012 1.7123 -2.22%
2025-06-09 0 1.800 1.760 1.800 1.760 1.810 57,001 100,851 1.7693 1.748 1.709 1.748 1.709 1.758 58,687 1.7184 -0.55%
2025-06-06 0 1.810 1.770 1.830 - - 0 0 - 1.758 1.719 1.777 - - 0 - 0.00%
2025-06-05 0 1.810 1.760 1.800 - - 0 0 - 1.758 1.709 1.748 - - 0 - 0.00%
2025-06-04 0 1.810 1.780 1.810 1.770 1.830 600,000 1,072,580 1.7876 1.758 1.729 1.758 1.719 1.777 617,751 1.7363 3.43%
2025-06-03 0 1.750 1.730 1.810 1.770 1.770 12,000 21,160 1.7633 1.700 1.680 1.758 1.719 1.719 12,355 1.7127 0.00%
2025-06-02 0 1.750 1.730 1.770 - - 1,001 1,691 1.6893 1.700 1.680 1.719 - - 1,031 1.6408 0.00%
2025-05-30 0 1.750 1.750 1.790 - - 0 0 - 1.700 1.700 1.739 - - 0 - 0.57%
2025-05-29 0 1.740 1.750 1.780 1.720 1.780 71,000 123,380 1.7377 1.690 1.700 1.729 1.671 1.729 73,101 1.6878 -1.14%
2025-05-28 0 1.760 1.760 1.820 1.740 1.770 2,636,001 4,662,381 1.7687 1.709 1.709 1.768 1.690 1.719 2,713,989 1.7179 -0.56%
2025-05-27 0 1.770 1.770 1.810 1.730 1.790 32,000 56,700 1.7719 1.719 1.719 1.758 1.680 1.739 32,947 1.7210 -1.12%
2025-05-26 0 1.790 1.790 1.800 1.770 1.820 12,000 21,460 1.7883 1.739 1.739 1.748 1.719 1.768 12,355 1.7369 0.56%
2025-05-23 0 1.780 1.760 1.790 1.760 1.780 36,000 63,640 1.7678 1.729 1.709 1.739 1.709 1.729 37,065 1.7170 0.56%
2025-05-22 0 1.770 1.760 1.780 1.760 1.770 32,000 56,600 1.7688 1.719 1.709 1.729 1.709 1.719 32,947 1.7179 -2.75%
2025-05-21 0 1.820 1.780 1.820 1.780 1.820 103,000 185,880 1.8047 1.768 1.729 1.768 1.729 1.768 106,047 1.7528 2.25%
2025-05-20 0 1.780 1.780 1.800 1.770 1.820 60,000 107,500 1.7917 1.729 1.729 1.748 1.719 1.768 61,775 1.7402 -0.56%
2025-05-19 0 1.790 1.780 1.810 1.680 1.800 530,000 911,920 1.7206 1.739 1.729 1.758 1.632 1.748 545,680 1.6712 -0.56%
2025-05-16 0 1.800 1.790 1.800 1.790 1.850 473,500 854,025 1.8036 1.748 1.739 1.748 1.739 1.797 487,509 1.7518 -5.26%
2025-05-15 0 1.900 1.890 1.930 1.880 1.900 182,000 343,880 1.8895 1.845 1.836 1.875 1.826 1.845 187,385 1.8352 0.00%
2025-05-14 0 1.900 1.890 1.950 1.880 1.970 78,000 148,800 1.9077 1.845 1.836 1.894 1.826 1.913 80,308 1.8529 -1.04%
2025-05-13 0 1.920 1.900 1.960 1.880 1.920 26,000 48,980 1.8838 1.865 1.845 1.904 1.826 1.865 26,769 1.8297 0.00%
2025-05-12 0 1.920 1.920 2.040 1.900 1.980 62,000 120,460 1.9429 1.865 1.865 1.981 1.845 1.923 63,834 1.8871 -2.54%
2025-05-09 0 1.970 1.910 2.040 1.900 1.970 34,000 64,760 1.9047 1.913 1.855 1.981 1.845 1.913 35,006 1.8500 3.68%
2025-05-08 0 1.900 1.970 2.000 1.880 1.970 99,000 187,930 1.8983 1.845 1.913 1.943 1.826 1.913 101,929 1.8437 -3.55%
2025-05-07 0 1.970 1.960 2.040 1.930 1.970 34,000 66,000 1.9412 1.913 1.904 1.981 1.875 1.913 35,006 1.8854 2.60%
2025-05-06 0 1.920 1.920 1.950 1.920 1.920 8,000 15,360 1.9200 1.865 1.865 1.894 1.865 1.865 8,237 1.8648 -1.03%
2025-05-02 0 1.940 1.940 2.040 - - 0 0 - 1.884 1.884 1.981 - - 0 - 0.00%
2025-04-30 0 1.940 1.880 2.030 - - 0 0 - 1.884 1.826 1.972 - - 0 - 0.00%
2025-04-29 0 1.940 1.940 2.030 - - 0 0 - 1.884 1.884 1.972 - - 0 - 0.00%
2025-04-28 0 1.940 1.940 1.980 - - 0 0 - 1.884 1.884 1.923 - - 0 - 0.00%
2025-04-25 0 1.940 1.930 1.980 - - 0 0 - 1.884 1.875 1.923 - - 0 - 0.00%
2025-04-24 0 1.940 1.940 1.980 1.910 1.940 98,000 190,000 1.9388 1.884 1.884 1.923 1.855 1.884 100,899 1.8831 -1.52%
2025-04-23 0 1.970 1.960 2.040 1.960 1.960 13,000 25,440 1.9569 1.913 1.904 1.981 1.904 1.904 13,385 1.9007 0.00%
2025-04-22 0 1.970 1.940 2.040 1.920 2.050 124,000 243,580 1.9644 1.913 1.884 1.981 1.865 1.991 127,669 1.9079 -3.43%
2025-04-17 0 2.040 2.010 2.040 2.010 2.460 17,498,000 41,686,060 2.3823 1.981 1.952 1.981 1.952 2.389 18,015,692 2.3139 -10.53%
2025-04-16 0 2.280 2.160 2.290 2.150 2.280 1,006,000 2,271,000 2.2575 2.214 2.098 2.224 2.088 2.214 1,035,763 2.1926 1.33%
2025-04-15 0 2.250 2.110 2.250 2.040 2.250 964,500 2,095,080 2.1722 2.185 2.049 2.185 1.981 2.185 993,036 2.1098 6.13%
2025-04-14 0 2.120 2.060 2.120 2.010 2.130 552,500 1,141,165 2.0655 2.059 2.001 2.059 1.952 2.069 568,846 2.0061 2.91%
2025-04-11 0 2.060 2.020 2.070 1.970 2.070 740,000 1,498,120 2.0245 2.001 1.962 2.011 1.913 2.011 761,893 1.9663 6.74%
2025-04-10 0 1.930 1.900 1.960 1.930 2.000 670,000 1,321,820 1.9729 1.875 1.845 1.904 1.875 1.943 689,822 1.9162 -1.53%
2025-04-09 0 1.960 1.940 1.970 1.940 1.970 590,000 1,152,680 1.9537 1.904 1.884 1.913 1.884 1.913 607,456 1.8976 1.03%
2025-04-08 0 1.940 1.890 1.940 1.900 1.940 532,000 1,022,460 1.9219 1.884 1.836 1.884 1.845 1.884 547,740 1.8667 6.01%
2025-04-07 0 1.830 1.830 1.850 1.830 1.860 915,000 1,684,820 1.8413 1.777 1.777 1.797 1.777 1.807 942,071 1.7884 -3.68%
2025-04-03 0 1.900 1.890 1.910 1.800 1.910 301,000 568,745 1.8895 1.845 1.836 1.855 1.748 1.855 309,905 1.8352 5.56%
2025-04-02 0 1.800 1.800 1.860 1.800 1.850 76,000 137,240 1.8058 1.748 1.748 1.807 1.748 1.797 78,249 1.7539 1.69%
2025-04-01 0 1.770 1.770 1.990 1.760 1.800 56,000 99,800 1.7821 1.719 1.719 1.933 1.709 1.748 57,657 1.7309 0.57%
2025-03-31 0 1.760 1.750 1.770 1.740 1.770 347,500 607,940 1.7495 1.709 1.700 1.719 1.690 1.719 357,781 1.6992 1.15%
2025-03-28 0 1.740 1.740 1.810 1.730 1.880 140,000 251,200 1.7943 1.690 1.690 1.758 1.680 1.826 144,142 1.7427 -4.92%
2025-03-27 0 1.830 1.830 1.860 1.820 1.880 82,000 152,360 1.8580 1.777 1.777 1.807 1.768 1.826 84,426 1.8047 2.23%
2025-03-26 0 1.790 1.750 1.950 - - 2,000 3,580 1.7900 1.739 1.700 1.894 - - 2,059 1.7386 0.00%
2025-03-25 0 1.790 1.790 1.920 1.770 1.810 96,000 171,400 1.7854 1.739 1.739 1.865 1.719 1.758 98,840 1.7341 -0.56%
2025-03-24 0 1.800 1.770 1.950 - - 0 0 - 1.748 1.719 1.894 - - 0 - 0.00%
2025-03-21 0 1.800 1.800 1.810 1.770 1.820 34,000 60,700 1.7853 1.748 1.748 1.758 1.719 1.768 35,006 1.7340 -1.64%
2025-03-20 0 1.830 1.830 1.870 1.730 1.850 148,000 259,900 1.7561 1.777 1.777 1.816 1.680 1.797 152,379 1.7056 -0.54%
2025-03-19 0 1.840 1.840 1.880 1.820 1.820 4,000 7,280 1.8200 1.787 1.787 1.826 1.768 1.768 4,118 1.7677 -1.60%
2025-03-18 0 1.870 1.820 1.870 1.820 1.840 14,000 25,740 1.8386 1.816 1.768 1.816 1.768 1.787 14,414 1.7857 2.75%
2025-03-17 0 1.820 1.820 1.830 1.800 1.870 322,000 582,740 1.8098 1.768 1.768 1.777 1.748 1.816 331,527 1.7577 -0.55%
2025-03-14 0 1.830 1.830 1.910 1.650 1.860 482,000 847,560 1.7584 1.777 1.777 1.855 1.603 1.807 496,260 1.7079 -1.61%
2025-03-13 0 1.860 1.860 1.880 1.850 1.920 134,000 249,400 1.8612 1.807 1.807 1.826 1.797 1.865 137,964 1.8077 -3.63%
2025-03-12 0 1.930 1.870 1.930 1.850 1.950 128,000 240,380 1.8780 1.875 1.816 1.875 1.797 1.894 131,787 1.8240 1.05%
2025-03-11 0 1.910 1.910 1.920 1.900 1.960 112,000 214,820 1.9180 1.855 1.855 1.865 1.845 1.904 115,314 1.8629 -2.05%
2025-03-10 0 1.950 1.960 2.000 1.950 1.960 20,000 39,140 1.9570 1.894 1.904 1.943 1.894 1.904 20,592 1.9008 -2.50%
2025-03-07 0 2.000 2.000 2.020 1.960 2.020 108,000 213,360 1.9756 1.943 1.943 1.962 1.904 1.962 111,195 1.9188 1.52%
2025-03-06 0 1.970 1.980 2.000 1.970 2.020 368,000 728,020 1.9783 1.913 1.923 1.943 1.913 1.962 378,888 1.9215 -2.48%
2025-03-05 0 2.020 2.010 2.020 1.980 2.050 69,000 139,340 2.0194 1.962 1.952 1.962 1.923 1.991 71,041 1.9614 3.06%
2025-03-04 0 1.960 1.960 1.990 1.960 1.990 40,000 79,100 1.9775 1.904 1.904 1.933 1.904 1.933 41,183 1.9207 0.00%
2025-03-03 0 1.960 1.950 1.960 1.950 2.040 378,000 741,920 1.9628 1.904 1.894 1.904 1.894 1.981 389,183 1.9064 -1.51%
2025-02-28 0 1.990 1.980 1.990 1.970 2.050 103,500 207,285 2.0028 1.933 1.923 1.933 1.913 1.991 106,562 1.9452 -1.00%
2025-02-27 0 2.010 2.010 2.050 2.010 2.080 772,000 1,576,860 2.0426 1.952 1.952 1.991 1.952 2.020 794,840 1.9839 -2.43%
2025-02-26 0 2.060 2.050 2.060 2.060 2.250 1,168,000 2,506,640 2.1461 2.001 1.991 2.001 2.001 2.185 1,202,556 2.0844 -9.25%
2025-02-25 0 2.270 2.150 2.270 2.150 2.290 2,364,000 5,299,175 2.2416 2.205 2.088 2.205 2.088 2.224 2,433,941 2.1772 -0.44%
2025-02-24 0 2.280 2.210 2.280 2.190 2.290 377,962 848,438 2.2448 2.214 2.146 2.214 2.127 2.224 389,144 2.1803 1.33%
2025-02-21 0 2.250 2.200 2.250 2.050 2.340 16,704,000 37,741,000 2.2594 2.185 2.137 2.185 1.991 2.273 17,198,201 2.1945 2.74%
2025-02-20 0 2.190 2.180 2.190 2.190 2.240 123,000 271,800 2.2098 2.127 2.117 2.127 2.127 2.176 126,639 2.1463 -2.23%
2025-02-19 0 2.240 2.200 2.240 2.180 2.280 6,704,000 15,156,780 2.2609 2.176 2.137 2.176 2.117 2.214 6,902,343 2.1959 -0.44%
2025-02-18 0 2.250 2.180 2.260 2.160 2.260 4,624,000 10,394,060 2.2479 2.185 2.117 2.195 2.098 2.195 4,760,805 2.1833 0.45%
2025-02-17 0 2.240 2.170 2.240 2.160 2.240 660,500 1,452,930 2.1997 2.176 2.108 2.176 2.098 2.176 680,041 2.1365 1.36%
2025-02-14 0 2.210 2.130 2.210 2.130 2.220 550,000 1,202,860 2.1870 2.146 2.069 2.146 2.069 2.156 566,272 2.1242 0.91%
2025-02-13 0 2.190 2.130 2.190 2.080 2.290 9,850,000 21,482,440 2.1810 2.127 2.069 2.127 2.020 2.224 10,141,420 2.1183 -2.67%
2025-02-12 0 2.250 2.250 2.260 2.170 2.390 3,170,500 7,361,460 2.3219 2.185 2.185 2.195 2.108 2.321 3,264,302 2.2551 1.81%
2025-02-11 0 2.210 2.140 2.230 2.160 2.350 2,390,000 5,572,870 2.3317 2.146 2.079 2.166 2.098 2.282 2,460,710 2.2647 -1.78%
2025-02-10 0 2.250 2.170 2.250 2.190 2.270 2,273,500 5,098,575 2.2426 2.185 2.108 2.185 2.127 2.205 2,340,763 2.1782 2.27%
2025-02-07 0 2.200 2.150 2.200 2.140 2.270 811,000 1,769,310 2.1816 2.137 2.088 2.137 2.079 2.205 834,994 2.1189 1.85%
2025-02-06 0 2.160 2.130 2.180 2.100 2.180 559,000 1,203,435 2.1528 2.098 2.069 2.117 2.040 2.117 575,538 2.0910 -0.46%
2025-02-05 0 2.170 2.100 2.170 2.090 2.190 1,131,500 2,437,685 2.1544 2.108 2.040 2.108 2.030 2.127 1,164,976 2.0925 2.84%
2025-02-04 0 2.110 2.070 2.110 2.030 2.110 254,000 528,980 2.0826 2.049 2.011 2.049 1.972 2.049 261,515 2.0228 1.44%
2025-02-03 0 2.080 2.010 2.080 2.030 2.100 381,000 789,880 2.0732 2.020 1.952 2.020 1.972 2.040 392,272 2.0136 1.96%
2025-01-28 0 2.040 1.980 2.050 2.040 2.040 20,000 40,800 2.0400 1.981 1.923 1.991 1.981 1.981 20,592 1.9814 0.00%
2025-01-27 0 2.040 1.950 2.050 1.930 2.040 514,000 1,039,660 2.0227 1.981 1.894 1.991 1.875 1.981 529,207 1.9646 2.00%
2025-01-24 0 2.000 1.960 2.000 1.900 2.000 70,000 137,600 1.9657 1.943 1.904 1.943 1.845 1.943 72,071 1.9092 0.00%
2025-01-23 0 2.000 1.940 2.000 1.950 2.000 44,000 87,200 1.9818 1.943 1.884 1.943 1.894 1.943 45,302 1.9249 -0.50%
2025-01-22 0 2.010 1.990 2.010 1.990 2.020 234,000 468,360 2.0015 1.952 1.933 1.952 1.933 1.962 240,923 1.9440 0.50%
2025-01-21 0 2.000 1.970 2.000 1.880 2.010 810,000 1,598,470 1.9734 1.943 1.913 1.943 1.826 1.952 833,964 1.9167 4.71%
2025-01-20 0 1.910 1.910 1.960 1.830 1.970 367,500 710,030 1.9321 1.855 1.855 1.904 1.777 1.913 378,373 1.8765 4.95%
2025-01-17 0 1.820 1.820 1.830 1.800 1.890 88,000 159,320 1.8105 1.768 1.768 1.777 1.748 1.836 90,604 1.7584 -1.09%
2025-01-16 0 1.840 1.820 1.840 1.820 1.830 114,000 208,140 1.8258 1.787 1.768 1.787 1.768 1.777 117,373 1.7733 0.00%
2025-01-15 0 1.840 1.840 1.870 1.840 1.850 94,000 173,180 1.8423 1.787 1.787 1.816 1.787 1.797 96,781 1.7894 -2.13%
2025-01-14 0 1.880 1.860 1.910 1.850 1.880 4,000 7,460 1.8650 1.826 1.807 1.855 1.797 1.826 4,118 1.8114 2.73%
2025-01-13 0 1.830 1.810 1.880 1.780 1.890 144,000 264,260 1.8351 1.777 1.758 1.826 1.729 1.836 148,260 1.7824 -3.17%
2025-01-10 0 1.890 1.830 1.890 1.850 1.930 64,000 119,560 1.8681 1.836 1.777 1.836 1.797 1.875 65,893 1.8144 0.00%
2025-01-09 0 1.890 1.850 1.890 1.820 1.940 50,000 93,580 1.8716 1.836 1.797 1.836 1.768 1.884 51,479 1.8178 1.07%
2025-01-08 0 1.870 1.870 1.900 1.870 1.950 76,000 142,580 1.8761 1.816 1.816 1.845 1.816 1.894 78,249 1.8221 -1.58%
2025-01-07 0 1.900 1.900 1.910 1.860 1.930 56,000 105,640 1.8864 1.845 1.845 1.855 1.807 1.875 57,657 1.8322 -0.52%
2025-01-06 0 1.910 1.900 1.910 1.880 2.000 382,000 742,400 1.9435 1.855 1.845 1.855 1.826 1.943 393,302 1.8876 -3.05%
2025-01-03 0 1.970 1.870 1.970 2.000 2.000 2,000 4,000 2.0000 1.913 1.816 1.913 1.943 1.943 2,059 1.9425 0.51%
2025-01-02 0 1.960 1.880 1.960 1.970 2.020 6,000 12,020 2.0033 1.904 1.826 1.904 1.913 1.962 6,178 1.9458 -2.00%
2024-12-31 0 2.000 1.910 1.990 2.010 2.010 10,000 20,100 2.0100 1.943 1.855 1.933 1.952 1.952 10,296 1.9522 0.00%
2024-12-30 0 2.000 1.910 2.000 - - 0 0 - 1.943 1.855 1.943 - - 0 - -0.50%
2024-12-27 0 2.010 1.920 2.010 1.940 2.010 116,000 229,700 1.9802 1.952 1.865 1.952 1.884 1.952 119,432 1.9233 0.50%
2024-12-24 0 2.000 1.930 2.000 2.010 2.010 10,000 20,100 2.0100 1.943 1.875 1.943 1.952 1.952 10,296 1.9522 0.50%
2024-12-23 0 1.990 1.990 2.000 1.930 2.020 58,000 114,770 1.9788 1.933 1.933 1.943 1.875 1.962 59,716 1.9219 0.51%
2024-12-20 0 1.980 1.950 1.980 1.950 2.020 58,000 114,560 1.9752 1.923 1.894 1.923 1.894 1.962 59,716 1.9184 0.51%
2024-12-19 0 1.970 1.930 1.970 1.930 2.030 33,000 64,510 1.9548 1.913 1.875 1.913 1.875 1.972 33,976 1.8987 0.00%
2024-12-18 0 1.970 1.900 1.970 1.910 2.030 34,000 66,180 1.9465 1.913 1.845 1.913 1.855 1.972 35,006 1.8905 -0.51%
2024-12-17 0 1.980 1.900 1.990 1.860 2.040 128,000 251,140 1.9620 1.923 1.845 1.933 1.807 1.981 131,787 1.9057 4.21%
2024-12-16 0 1.900 1.860 1.910 1.860 1.980 6,000 11,480 1.9133 1.845 1.807 1.855 1.807 1.923 6,178 1.8584 1.60%
2024-12-13 0 1.870 1.860 1.870 1.850 1.870 42,000 78,480 1.8686 1.816 1.807 1.816 1.797 1.816 43,243 1.8149 -1.58%
2024-12-12 0 1.900 1.890 1.950 1.900 1.990 137,500 265,850 1.9335 1.845 1.836 1.894 1.845 1.933 141,568 1.8779 -2.06%
2024-12-11 0 1.940 1.920 1.940 1.910 2.000 204,000 399,760 1.9596 1.884 1.865 1.884 1.855 1.943 210,036 1.9033 0.52%
2024-12-10 0 1.930 1.930 1.940 1.760 1.990 128,000 246,880 1.9288 1.875 1.875 1.884 1.709 1.933 131,787 1.8733 2.12%
2024-12-09 0 1.890 1.890 1.900 1.800 1.910 472,000 880,840 1.8662 1.836 1.836 1.845 1.748 1.855 485,964 1.8126 8.00%
2024-12-06 0 1.750 1.750 1.830 1.740 1.800 90,000 160,100 1.7789 1.700 1.700 1.777 1.690 1.748 92,663 1.7278 1.74%
2024-12-05 0 1.720 1.690 1.740 1.690 1.760 1,430,000 2,433,420 1.7017 1.671 1.641 1.690 1.641 1.709 1,472,308 1.6528 1.78%
2024-12-04 0 1.690 1.690 1.700 1.690 1.760 190,000 323,480 1.7025 1.641 1.641 1.651 1.641 1.709 195,621 1.6536 0.60%
2024-12-03 0 1.680 1.680 1.700 1.670 1.690 168,000 282,880 1.6838 1.632 1.632 1.651 1.622 1.641 172,970 1.6354 0.00%
2024-12-02 0 1.680 1.680 1.700 1.680 1.710 612,000 1,041,260 1.7014 1.632 1.632 1.651 1.632 1.661 630,107 1.6525 -1.18%
2024-11-29 0 1.700 1.690 1.710 1.690 1.730 614,000 1,046,180 1.7039 1.651 1.641 1.661 1.641 1.680 632,166 1.6549 -1.73%
2024-11-28 0 1.730 1.710 1.730 1.700 1.730 318,000 545,940 1.7168 1.680 1.661 1.680 1.651 1.680 327,408 1.6675 -0.57%
2024-11-27 0 1.740 1.730 1.740 1.730 1.760 1,964,000 3,432,460 1.7477 1.690 1.680 1.690 1.680 1.709 2,022,107 1.6975 0.00%
2024-11-26 0 1.740 1.740 1.750 1.690 1.800 660,000 1,152,600 1.7464 1.690 1.690 1.700 1.641 1.748 679,527 1.6962 1.75%
2024-11-25 0 1.710 1.710 1.720 1.680 1.710 10,321,000 17,544,130 1.6998 1.661 1.661 1.671 1.632 1.661 10,626,355 1.6510 1.18%
2024-11-22 0 1.690 1.650 1.690 1.660 1.790 2,003,000 3,475,240 1.7350 1.641 1.603 1.641 1.612 1.739 2,062,260 1.6852 -1.74%
2024-11-21 0 1.720 1.700 1.720 1.710 1.830 8,868,000 15,936,960 1.7971 1.671 1.651 1.671 1.661 1.777 9,130,367 1.7455 -2.27%
2024-11-20 0 1.760 1.730 1.760 1.730 1.800 892,000 1,577,100 1.7680 1.709 1.680 1.709 1.680 1.748 918,391 1.7172 -2.22%
2024-11-19 0 1.800 1.780 1.800 1.760 1.810 12,000 21,420 1.7850 1.748 1.729 1.748 1.709 1.758 12,355 1.7337 0.00%
2024-11-18 0 1.800 1.760 1.800 1.760 1.810 166,000 296,420 1.7857 1.748 1.709 1.748 1.709 1.758 170,911 1.7344 -2.70%
2024-11-15 0 1.850 1.810 1.850 1.680 1.870 914,500 1,597,785 1.7472 1.797 1.758 1.797 1.632 1.816 941,556 1.6970 1.65%
2024-11-14 0 1.820 1.800 1.820 1.800 1.890 76,000 138,700 1.8250 1.768 1.748 1.768 1.748 1.836 78,249 1.7726 -0.55%
2024-11-13 0 1.830 1.800 1.830 1.800 1.870 1,338,000 2,448,400 1.8299 1.777 1.748 1.777 1.748 1.816 1,377,586 1.7773 -1.61%
2024-11-12 0 1.860 1.860 1.870 1.830 1.890 275,000 512,530 1.8637 1.807 1.807 1.816 1.777 1.836 283,136 1.8102 -1.59%
2024-11-11 0 1.890 1.850 1.890 1.830 1.890 156,000 291,560 1.8690 1.836 1.797 1.836 1.777 1.836 160,615 1.8153 -0.53%
2024-11-08 0 1.900 1.880 1.900 1.880 1.900 82,000 154,840 1.8883 1.845 1.826 1.845 1.826 1.845 84,426 1.8340 0.00%
2024-11-07 0 1.900 1.900 1.910 1.860 1.920 191,000 361,650 1.8935 1.845 1.845 1.855 1.807 1.865 196,651 1.8390 -0.52%
2024-11-06 0 1.910 1.900 1.910 1.900 2.000 472,000 909,300 1.9265 1.855 1.845 1.855 1.845 1.943 485,964 1.8711 -3.54%
2024-11-05 0 1.980 1.950 1.990 1.940 2.000 5,214,000 10,377,200 1.9903 1.923 1.894 1.933 1.884 1.943 5,368,260 1.9331 0.00%
2024-11-04 0 1.980 1.960 1.990 1.960 2.010 153,000 303,780 1.9855 1.923 1.904 1.933 1.904 1.952 157,527 1.9284 -0.50%
2024-11-01 0 1.990 1.940 1.990 1.940 2.000 62,000 121,380 1.9577 1.933 1.884 1.933 1.884 1.943 63,834 1.9015 0.00%
2024-10-31 0 1.990 1.980 2.000 1.980 2.000 128,000 253,740 1.9823 1.933 1.923 1.943 1.923 1.943 131,787 1.9254 0.00%
2024-10-30 0 1.990 1.960 1.990 1.950 1.990 113,000 223,220 1.9754 1.933 1.904 1.933 1.894 1.933 116,343 1.9186 0.00%
2024-10-29 0 1.990 1.940 1.990 1.950 2.040 33,000 65,590 1.9876 1.933 1.884 1.933 1.894 1.981 33,976 1.9305 0.00%
2024-10-28 0 1.990 1.950 1.990 1.910 2.000 464,000 895,220 1.9294 1.933 1.894 1.933 1.855 1.943 477,728 1.8739 -0.50%
2024-10-25 0 2.000 1.990 2.000 1.940 2.010 156,000 309,760 1.9856 1.943 1.933 1.943 1.884 1.952 160,615 1.9286 0.50%
2024-10-24 0 1.990 1.990 2.000 1.950 2.000 58,000 115,460 1.9907 1.933 1.933 1.943 1.894 1.943 59,716 1.9335 -1.00%
2024-10-23 0 2.010 1.970 2.010 1.980 2.050 640,000 1,281,800 2.0028 1.952 1.913 1.952 1.923 1.991 658,935 1.9453 -0.99%
2024-10-22 0 2.030 2.000 2.030 2.000 2.100 116,000 236,320 2.0372 1.972 1.943 1.972 1.943 2.040 119,432 1.9787 0.50%
2024-10-21 0 2.020 2.010 2.020 2.000 2.080 534,000 1,080,720 2.0238 1.962 1.952 1.962 1.943 2.020 549,799 1.9657 -1.46%
2024-10-18 0 2.050 2.040 2.050 1.970 2.140 11,714,000 24,223,440 2.0679 1.991 1.981 1.991 1.913 2.079 12,060,568 2.0085 -2.38%
2024-10-17 0 2.100 2.100 2.120 2.090 2.130 284,000 596,580 2.1006 2.040 2.040 2.059 2.030 2.069 292,402 2.0403 0.00%
2024-10-16 0 2.100 2.090 2.100 2.080 2.100 130,000 272,000 2.0923 2.040 2.030 2.040 2.020 2.040 133,846 2.0322 0.96%
2024-10-15 0 2.080 2.080 2.100 2.080 2.120 2,229,000 4,676,610 2.0981 2.020 2.020 2.040 2.020 2.059 2,294,947 2.0378 -1.42%
2024-10-14 0 2.110 2.090 2.110 2.090 2.140 495,000 1,039,540 2.1001 2.049 2.030 2.049 2.030 2.079 509,645 2.0397 -0.94%
2024-10-10 0 2.130 2.100 2.130 2.100 2.170 833,000 1,754,540 2.1063 2.069 2.040 2.069 2.040 2.108 857,645 2.0458 0.95%
2024-10-09 0 2.110 2.100 2.110 2.090 2.170 831,000 1,748,270 2.1038 2.049 2.040 2.049 2.030 2.108 855,586 2.0434 -0.47%
2024-10-08 0 2.120 2.100 2.120 2.070 2.200 1,694,000 3,557,720 2.1002 2.059 2.040 2.059 2.011 2.137 1,744,118 2.0398 -0.47%
2024-10-07 0 2.130 2.110 2.130 2.080 2.130 2,949,500 6,216,405 2.1076 2.069 2.049 2.069 2.020 2.069 3,036,763 2.0470 0.95%
2024-10-04 0 2.110 2.110 2.120 2.090 2.180 668,000 1,414,520 2.1175 2.049 2.049 2.059 2.030 2.117 687,763 2.0567 0.48%
2024-10-03 0 2.100 2.070 2.100 2.050 2.190 850,000 1,784,300 2.0992 2.040 2.011 2.040 1.991 2.127 875,148 2.0389 -0.94%
2024-10-02 0 2.120 2.110 2.120 2.100 2.170 947,500 2,016,225 2.1279 2.059 2.049 2.059 2.040 2.108 975,533 2.0668 -1.40%
2024-09-30 0 2.150 2.120 2.150 2.030 2.160 7,222,000 15,352,360 2.1258 2.088 2.059 2.088 1.972 2.098 7,435,669 2.0647 0.47%
2024-09-27 0 2.140 2.130 2.140 2.100 2.150 312,000 664,160 2.1287 2.079 2.069 2.079 2.040 2.088 321,231 2.0675 0.94%
2024-09-26 0 2.120 2.100 2.130 2.090 2.120 496,000 1,038,690 2.0941 2.059 2.040 2.069 2.030 2.059 510,675 2.0340 0.95%
2024-09-25 0 2.100 2.100 2.130 2.100 2.110 102,000 214,320 2.1012 2.040 2.040 2.069 2.040 2.049 105,018 2.0408 -1.41%
2024-09-24 0 2.130 2.130 2.140 2.100 2.130 406,000 855,285 2.1066 2.069 2.069 2.079 2.040 2.069 418,012 2.0461 1.43%
2024-09-23 0 2.100 2.100 2.120 2.100 2.120 120,000 252,720 2.1060 2.040 2.040 2.059 2.040 2.059 123,550 2.0455 -0.47%
2024-09-20 0 2.110 2.110 2.140 2.110 2.110 4,000 8,440 2.1100 2.049 2.049 2.079 2.049 2.049 4,118 2.0494 0.48%
2024-09-19 0 2.100 2.100 2.140 2.090 2.100 54,000 113,360 2.0993 2.040 2.040 2.079 2.030 2.040 55,598 2.0389 -3.23%
2024-09-17 0 2.170 2.090 2.170 2.090 2.170 27,500 57,810 2.1022 2.108 2.030 2.108 2.030 2.108 28,314 2.0418 1.40%
2024-09-16 0 2.140 2.080 2.140 - - 1,500 3,090 2.0600 2.079 2.020 2.079 - - 1,544 2.0008 0.00%
2024-09-13 0 2.140 2.100 2.150 2.100 2.150 258,000 552,560 2.1417 2.079 2.040 2.088 2.040 2.088 265,633 2.0802 1.42%
2024-09-12 0 2.110 2.110 2.120 2.070 2.120 200,000 420,580 2.1029 2.049 2.049 2.059 2.011 2.059 205,917 2.0425 0.48%
2024-09-11 0 2.100 2.100 2.140 2.090 2.110 126,000 264,480 2.0990 2.040 2.040 2.079 2.030 2.049 129,728 2.0387 -1.87%
2024-09-10 0 2.140 2.130 2.150 2.120 2.140 320,000 679,820 2.1244 2.079 2.069 2.088 2.059 2.079 329,467 2.0634 0.94%
2024-09-09 0 2.120 2.120 2.140 2.030 2.150 236,500 500,415 2.1159 2.059 2.059 2.079 1.972 2.088 243,497 2.0551 -1.85%
2024-09-05 0 2.160 2.130 2.160 2.110 2.170 506,000 1,084,620 2.1435 2.098 2.069 2.098 2.049 2.108 520,970 2.0819 2.37%
2024-09-04 0 2.110 2.110 2.130 2.100 2.130 162,000 344,600 2.1272 2.049 2.049 2.069 2.040 2.069 166,793 2.0660 -0.94%
2024-09-03 0 2.130 2.100 2.130 2.060 2.150 460,000 970,440 2.1097 2.069 2.040 2.069 2.001 2.088 473,609 2.0490 0.95%
2024-09-02 0 2.110 2.080 2.140 2.030 2.130 802,500 1,689,735 2.1056 2.049 2.020 2.079 1.972 2.069 826,243 2.0451 -1.40%
2024-08-30 0 2.140 2.100 2.140 2.080 2.140 10,000 21,060 2.1060 2.079 2.040 2.079 2.020 2.079 10,296 2.0455 -0.47%
2024-08-29 0 2.150 2.130 2.140 2.130 2.150 56,000 119,380 2.1318 2.088 2.069 2.079 2.069 2.088 57,657 2.0705 0.94%
2024-08-28 0 2.130 2.120 2.160 2.060 2.150 160,000 340,540 2.1284 2.069 2.059 2.098 2.001 2.088 164,734 2.0672 1.91%
2024-08-27 0 2.090 2.090 2.170 2.030 2.120 35,000 72,700 2.0771 2.030 2.030 2.108 1.972 2.059 36,036 2.0175 -3.24%
2024-08-26 0 2.160 2.100 2.170 1.990 2.170 46,000 96,240 2.0922 2.098 2.040 2.108 1.933 2.108 47,361 2.0321 0.47%
2024-08-23 0 2.150 2.120 2.150 2.100 2.180 1,046,000 2,235,420 2.1371 2.088 2.059 2.088 2.040 2.117 1,076,947 2.0757 3.86%
2024-08-22 0 2.070 2.070 2.150 1.960 2.160 93,000 191,520 2.0594 2.011 2.011 2.088 1.904 2.098 95,751 2.0002 1.47%
2024-08-21 0 2.040 2.020 2.090 2.020 2.080 70,000 143,920 2.0560 1.981 1.962 2.030 1.962 2.020 72,071 1.9969 -3.77%
2024-08-20 0 2.120 2.120 2.130 2.110 2.130 92,000 194,660 2.1159 2.059 2.059 2.069 2.049 2.069 94,722 2.0551 0.47%
2024-08-19 0 2.110 2.120 2.140 2.100 2.130 160,000 338,920 2.1183 2.049 2.059 2.079 2.040 2.069 164,734 2.0574 0.48%
2024-08-16 0 2.100 2.090 2.130 2.090 2.150 68,500 145,110 2.1184 2.040 2.030 2.069 2.030 2.088 70,527 2.0575 0.48%
2024-08-15 0 2.090 2.090 2.140 2.060 2.120 208,000 435,840 2.0954 2.030 2.030 2.079 2.001 2.059 214,154 2.0352 0.48%
2024-08-14 0 2.080 2.080 2.140 2.030 2.160 100,000 209,300 2.0930 2.020 2.020 2.079 1.972 2.098 102,959 2.0329 -3.70%
2024-08-13 0 2.160 2.130 2.160 2.110 2.180 76,000 162,000 2.1316 2.098 2.069 2.098 2.049 2.117 78,249 2.0703 1.89%
2024-08-12 0 2.120 2.120 2.140 2.120 2.140 222,000 471,340 2.1232 2.059 2.059 2.079 2.059 2.079 228,568 2.0621 -0.93%
2024-08-09 0 2.140 2.130 2.140 2.130 2.150 163,000 349,570 2.1446 2.079 2.069 2.079 2.069 2.088 167,822 2.0830 0.94%
2024-08-08 0 2.120 2.120 2.160 2.110 2.200 1,160,000 2,491,460 2.1478 2.059 2.059 2.098 2.049 2.137 1,194,320 2.0861 -3.20%
2024-08-07 0 2.190 2.130 2.190 2.130 2.190 82,500 179,710 2.1783 2.127 2.069 2.127 2.069 2.127 84,941 2.1157 0.92%
2024-08-06 0 2.170 2.110 2.170 2.110 2.190 66,000 140,940 2.1355 2.108 2.049 2.108 2.049 2.127 67,953 2.0741 3.33%
2024-08-05 0 2.100 2.100 2.130 2.100 2.160 94,000 199,680 2.1243 2.040 2.040 2.069 2.040 2.098 96,781 2.0632 -4.11%
2024-08-02 0 2.190 2.160 2.190 2.130 2.190 76,000 164,970 2.1707 2.127 2.098 2.127 2.069 2.127 78,249 2.1083 0.46%
2024-08-01 0 2.180 2.150 2.180 2.150 2.190 130,000 281,950 2.1688 2.117 2.088 2.117 2.088 2.127 133,846 2.1065 1.40%
2024-07-31 0 2.150 2.120 2.150 2.110 2.180 139,500 297,375 2.1317 2.088 2.059 2.088 2.049 2.117 143,627 2.0705 0.47%
2024-07-30 0 2.140 2.110 2.140 2.110 2.190 228,000 489,360 2.1463 2.079 2.049 2.079 2.049 2.127 234,746 2.0846 0.47%
2024-07-29 0 2.130 2.130 2.140 2.100 2.150 132,000 280,080 2.1218 2.069 2.069 2.079 2.040 2.088 135,905 2.0608 1.43%
2024-07-26 0 2.100 2.090 2.100 2.090 2.150 156,000 328,480 2.1056 2.040 2.030 2.040 2.030 2.088 160,615 2.0451 -0.94%
2024-07-25 0 2.120 2.120 2.180 2.110 2.180 124,000 266,340 2.1479 2.059 2.059 2.117 2.049 2.117 127,669 2.0862 -1.40%
2024-07-24 0 2.150 2.110 2.150 2.120 2.150 50,000 107,150 2.1430 2.088 2.049 2.088 2.059 2.088 51,479 2.0814 0.00%
2024-07-23 0 2.150 2.100 2.150 2.110 2.150 154,000 329,020 2.1365 2.088 2.040 2.088 2.049 2.088 158,556 2.0751 0.00%
2024-07-22 0 2.150 2.130 2.150 2.140 2.150 17,000 36,450 2.1441 2.088 2.069 2.088 2.079 2.088 17,503 2.0825 1.42%
2024-07-19 0 2.120 2.100 2.120 2.070 2.130 262,000 550,400 2.1008 2.059 2.040 2.059 2.011 2.069 269,751 2.0404 0.00%
2024-07-18 0 2.120 2.110 2.130 2.110 2.190 258,000 550,900 2.1353 2.059 2.049 2.069 2.049 2.127 265,633 2.0739 -2.30%
2024-07-17 0 2.170 2.140 2.200 2.140 2.170 385,000 826,560 2.1469 2.108 2.079 2.137 2.079 2.108 396,391 2.0852 -1.36%
2024-07-16 0 2.200 2.180 2.200 2.150 2.270 20,000 43,720 2.1860 2.137 2.117 2.137 2.088 2.205 20,592 2.1232 -1.35%
2024-07-15 0 2.230 2.180 2.230 2.230 2.270 28,500 63,655 2.2335 2.166 2.117 2.166 2.166 2.205 29,343 2.1693 -0.45%
2024-07-12 0 2.240 2.180 2.240 - - 0 0 - 2.176 2.117 2.176 - - 0 - -0.44%
2024-07-11 0 2.250 2.230 2.250 2.180 2.250 182,000 403,940 2.2195 2.185 2.166 2.185 2.117 2.185 187,385 2.1557 3.21%
2024-07-10 0 2.180 2.150 2.190 2.170 2.200 94,000 205,740 2.1887 2.117 2.088 2.127 2.108 2.137 96,781 2.1258 -0.46%
2024-07-09 0 2.190 2.180 2.200 2.160 2.220 141,000 307,250 2.1791 2.127 2.117 2.137 2.098 2.156 145,172 2.1165 0.92%
2024-07-08 0 2.170 2.150 2.190 2.160 2.220 250,000 546,340 2.1854 2.108 2.088 2.127 2.098 2.156 257,396 2.1226 0.46%
2024-07-05 0 2.160 2.150 2.160 2.150 2.160 16,000 34,480 2.1550 2.098 2.088 2.098 2.088 2.098 16,473 2.0931 0.00%
2024-07-04 0 2.160 2.120 2.160 2.110 2.200 457,000 979,920 2.1442 2.098 2.059 2.098 2.049 2.137 470,521 2.0826 -1.82%
2024-07-03 0 2.200 2.170 2.200 2.200 2.200 2,000 4,400 2.2000 2.137 2.108 2.137 2.137 2.137 2,059 2.1368 0.00%
2024-07-02 0 2.200 2.180 2.200 2.170 2.250 154,000 336,780 2.1869 2.137 2.117 2.137 2.108 2.185 158,556 2.1240 0.92%
2024-06-28 0 2.180 2.170 2.240 2.180 2.250 21,000 45,990 2.1900 2.117 2.108 2.176 2.117 2.185 21,621 2.1271 -0.46%
2024-06-27 0 2.190 2.170 2.190 2.180 2.200 18,000 39,420 2.1900 2.127 2.108 2.127 2.117 2.137 18,533 2.1271 -0.90%
2024-06-26 0 2.210 2.190 2.210 2.200 2.210 14,000 30,900 2.2071 2.146 2.127 2.146 2.137 2.146 14,414 2.1437 0.00%
2024-06-25 0 2.210 2.150 2.210 2.160 2.210 88,500 193,685 2.1885 2.146 2.088 2.146 2.098 2.146 91,118 2.1256 0.45%
2024-06-24 0 2.200 2.170 2.210 2.170 2.200 198,000 432,800 2.1859 2.137 2.108 2.146 2.108 2.137 203,858 2.1230 0.46%
2024-06-21 0 2.190 2.180 2.190 2.190 2.200 4,000 8,780 2.1950 2.127 2.117 2.127 2.127 2.137 4,118 2.1319 -0.45%
2024-06-20 0 2.200 2.190 2.200 2.210 2.210 4,000 8,840 2.2100 2.137 2.127 2.137 2.146 2.146 4,118 2.1465 0.00%
2024-06-19 0 2.200 2.140 2.210 2.190 2.250 9,000 19,880 2.2089 2.137 2.079 2.146 2.127 2.185 9,266 2.1454 0.92%
2024-06-18 0 2.180 2.150 2.180 2.150 2.250 58,000 126,460 2.1803 2.117 2.088 2.117 2.088 2.185 59,716 2.1177 -1.80%
2024-06-17 0 2.220 2.170 2.220 2.220 2.270 18,000 40,320 2.2400 2.156 2.108 2.156 2.156 2.205 18,533 2.1756 -1.33%
2024-06-14 0 2.250 2.210 2.250 2.230 2.280 140,000 315,460 2.2533 2.185 2.146 2.185 2.166 2.214 144,142 2.1885 1.35%
2024-06-13 0 2.220 2.210 2.220 2.190 2.250 121,000 269,315 2.2257 2.156 2.146 2.156 2.127 2.185 124,580 2.1618 0.91%
2024-06-12 0 2.200 2.190 2.200 2.160 2.210 287,000 629,600 2.1937 2.137 2.127 2.137 2.098 2.146 295,491 2.1307 1.38%
2024-06-11 0 2.170 2.130 2.170 2.130 2.200 279,000 597,400 2.1412 2.108 2.069 2.108 2.069 2.137 287,254 2.0797 2.36%
2024-06-07 0 2.120 2.080 2.120 2.020 2.180 52,000 109,680 2.1092 2.059 2.020 2.059 1.962 2.117 53,538 2.0486 1.44%
2024-06-06 0 2.090 2.050 2.090 2.040 2.170 44,000 92,780 2.1086 2.030 1.991 2.030 1.981 2.108 45,302 2.0480 2.96%
2024-06-05 0 2.030 2.000 2.040 1.990 2.210 1,754,000 3,510,585 2.0015 1.972 1.943 1.981 1.933 2.146 1,805,893 1.9440 1.00%
2024-06-04 0 2.010 2.000 2.010 2.000 2.020 146,000 292,640 2.0044 1.952 1.943 1.952 1.943 1.962 150,320 1.9468 -0.99%
2024-06-03 0 2.030 2.000 2.030 2.000 2.030 178,000 357,020 2.0057 1.972 1.943 1.972 1.943 1.972 183,266 1.9481 1.00%
2024-05-31 0 2.010 2.000 2.010 2.000 2.020 56,000 112,520 2.0093 1.952 1.943 1.952 1.943 1.962 57,657 1.9515 0.50%
2024-05-30 0 2.000 2.000 2.020 1.980 2.030 352,000 704,320 2.0009 1.943 1.943 1.962 1.923 1.972 362,414 1.9434 0.00%
2024-05-29 0 2.000 2.000 2.030 1.970 2.040 250,000 499,340 1.9974 1.943 1.943 1.972 1.913 1.981 257,396 1.9400 0.50%
2024-05-28 0 1.990 1.990 2.030 1.990 2.020 246,000 492,240 2.0010 1.933 1.933 1.972 1.933 1.962 253,278 1.9435 -2.45%
2024-05-27 0 2.040 2.000 2.050 1.990 2.050 92,000 184,720 2.0078 1.981 1.943 1.991 1.933 1.991 94,722 1.9501 2.00%
2024-05-24 0 2.000 1.990 2.000 1.980 2.080 403,000 806,720 2.0018 1.943 1.933 1.943 1.923 2.020 414,923 1.9443 1.52%
2024-05-23 0 1.970 1.970 2.040 1.950 2.040 384,000 758,780 1.9760 1.913 1.913 1.981 1.894 1.981 395,361 1.9192 -1.50%
2024-05-22 0 2.000 1.990 2.000 2.000 2.010 165,500 331,060 2.0004 1.943 1.933 1.943 1.943 1.952 170,396 1.9429 1.01%
2024-05-21 0 1.980 1.980 1.990 1.980 2.080 346,000 698,020 2.0174 1.923 1.923 1.933 1.923 2.020 356,237 1.9594 -5.26%
2024-05-20 0 2.090 2.080 2.090 2.080 2.150 186,000 394,040 2.1185 2.030 2.020 2.030 2.020 2.088 191,503 2.0576 -0.95%
2024-05-17 0 2.110 2.090 2.120 2.090 2.140 263,000 555,980 2.1140 2.049 2.030 2.059 2.030 2.079 270,781 2.0532 0.00%
2024-05-16 0 2.110 2.110 2.130 2.070 2.250 2,574,000 5,435,180 2.1116 2.049 2.049 2.069 2.011 2.185 2,650,154 2.0509 -0.94%
2024-05-14 0 2.130 2.100 2.120 2.080 2.140 148,000 310,620 2.0988 2.069 2.040 2.059 2.020 2.079 152,379 2.0385 0.47%
2024-05-13 0 2.120 2.130 2.170 2.070 2.170 176,000 373,000 2.1193 2.059 2.069 2.108 2.011 2.108 181,207 2.0584 0.95%
2024-05-10 0 2.100 2.080 2.110 2.050 2.120 193,000 401,000 2.0777 2.040 2.020 2.049 1.991 2.059 198,710 2.0180 2.44%
2024-05-09 0 2.050 2.050 2.120 2.050 2.150 3,098,000 6,484,000 2.0930 1.991 1.991 2.059 1.991 2.088 3,189,657 2.0328 -3.76%
2024-05-08 0 2.130 2.130 2.160 2.070 2.170 1,464,000 3,063,940 2.0929 2.069 2.069 2.098 2.011 2.108 1,507,314 2.0327 -0.47%
2024-05-07 0 2.140 2.120 2.140 2.090 2.140 196,000 414,860 2.1166 2.079 2.059 2.079 2.030 2.079 201,799 2.0558 0.00%
2024-05-06 0 2.140 2.130 2.150 1.990 2.170 822,500 1,702,310 2.0697 2.079 2.069 2.088 1.933 2.108 846,834 2.0102 5.42%
2024-05-03 0 2.030 1.960 2.030 1.980 2.030 984,000 1,963,068 1.9950 1.972 1.904 1.972 1.923 1.972 1,013,112 1.9377 4.10%
2024-05-02 0 1.950 1.950 1.990 1.840 2.000 1,235,000 2,408,160 1.9499 1.894 1.894 1.933 1.787 1.943 1,271,538 1.8939 3.72%
2024-04-30 0 1.880 1.880 1.900 1.880 1.940 210,000 398,240 1.8964 1.826 1.826 1.845 1.826 1.884 216,213 1.8419 -2.59%
2024-04-29 0 1.930 1.930 1.940 1.910 1.980 522,000 1,007,520 1.9301 1.875 1.875 1.884 1.855 1.923 537,444 1.8747 -1.53%
2024-04-26 0 1.960 1.940 1.950 1.900 2.010 1,941,000 3,822,476 1.9693 1.904 1.884 1.894 1.845 1.952 1,998,426 1.9127 -1.51%
2024-04-25 0 1.990 1.970 1.990 1.960 2.050 11,358,000 22,723,700 2.0007 1.933 1.913 1.933 1.904 1.991 11,694,036 1.9432 2.05%
2024-04-24 0 1.950 1.950 1.960 1.890 2.060 11,746,000 23,558,928 2.0057 1.894 1.894 1.904 1.836 2.001 12,093,515 1.9481 -1.52%
2024-04-23 0 1.980 1.960 1.980 1.860 1.980 4,704,000 8,213,580 1.7461 1.923 1.904 1.923 1.807 1.923 4,843,172 1.6959 7.61%
2024-04-22 0 1.840 1.840 1.850 1.700 1.860 14,124,000 24,077,760 1.7047 1.787 1.787 1.797 1.651 1.807 14,541,870 1.6558 8.24%
2024-04-19 0 1.700 1.690 1.700 1.680 1.710 466,000 793,216 1.7022 1.651 1.641 1.651 1.632 1.661 479,787 1.6533 0.00%
2024-04-18 0 1.700 1.700 1.710 1.680 1.770 528,000 907,920 1.7195 1.651 1.651 1.661 1.632 1.719 543,621 1.6701 -2.30%
2024-04-17 0 1.740 1.740 1.770 1.740 1.770 100,000 175,300 1.7530 1.690 1.690 1.719 1.690 1.719 102,959 1.7026 0.00%
2024-04-16 0 1.740 1.740 1.750 1.740 1.770 220,000 384,000 1.7455 1.690 1.690 1.700 1.690 1.719 226,509 1.6953 -0.57%
2024-04-15 0 1.750 1.750 1.770 1.750 1.760 176,004 309,287 1.7573 1.700 1.700 1.719 1.700 1.709 181,211 1.7068 -0.57%
2024-04-12 0 1.760 1.750 1.760 1.750 1.770 183,000 321,080 1.7545 1.709 1.700 1.709 1.700 1.719 188,414 1.7041 0.00%
2024-04-11 0 1.760 1.760 1.780 1.760 1.780 94,000 166,910 1.7756 1.709 1.709 1.729 1.709 1.729 96,781 1.7246 -1.68%
2024-04-10 0 1.790 1.780 1.790 1.760 1.790 100,000 177,760 1.7776 1.739 1.729 1.739 1.709 1.739 102,959 1.7265 0.56%
2024-04-09 0 1.780 1.740 1.780 1.730 1.820 375,500 659,445 1.7562 1.729 1.690 1.729 1.680 1.768 386,609 1.7057 0.56%
2024-04-08 0 1.770 1.760 1.770 1.760 1.770 102,000 180,420 1.7688 1.719 1.709 1.719 1.709 1.719 105,018 1.7180 0.00%
2024-04-05 0 1.770 1.740 1.750 1.740 1.790 76,000 133,980 1.7629 1.719 1.690 1.700 1.690 1.739 78,249 1.7122 0.00%
2024-04-03 0 1.770 1.760 1.770 1.770 1.780 224,000 397,100 1.7728 1.719 1.709 1.719 1.719 1.729 230,627 1.7218 0.57%
2024-04-02 0 1.760 1.760 1.780 1.750 1.810 2,144,000 3,803,750 1.7741 1.709 1.709 1.729 1.700 1.758 2,207,432 1.7232 -1.12%
2024-03-28 0 1.780 1.780 1.790 1.770 1.810 788,000 1,405,680 1.7839 1.729 1.729 1.739 1.719 1.758 811,314 1.7326 0.56%
2024-03-27 0 1.770 1.770 1.810 1.770 1.790 322,000 573,660 1.7816 1.719 1.719 1.758 1.719 1.739 331,527 1.7304 -2.75%
2024-03-26 0 1.820 1.800 1.820 1.750 1.820 660,000 1,166,045 1.7667 1.768 1.748 1.768 1.700 1.768 679,527 1.7160 3.41%
2024-03-25 0 1.760 1.760 1.790 1.730 1.780 820,000 1,433,320 1.7480 1.709 1.709 1.739 1.680 1.729 844,260 1.6977 -2.22%
2024-03-22 0 1.800 1.800 1.820 1.780 1.820 274,000 491,020 1.7920 1.748 1.748 1.768 1.729 1.768 282,107 1.7405 0.56%
2024-03-21 0 1.790 1.780 1.790 1.680 1.820 5,490,000 9,470,140 1.7250 1.739 1.729 1.739 1.632 1.768 5,652,426 1.6754 2.87%
2024-03-20 0 1.740 1.740 1.750 1.640 1.930 2,634,000 4,538,220 1.7229 1.690 1.690 1.700 1.593 1.875 2,711,929 1.6734 -3.87%
2024-03-19 0 1.810 1.800 1.850 1.720 1.840 650,000 1,175,280 1.8081 1.758 1.748 1.797 1.671 1.787 669,231 1.7562 1.69%
2024-03-18 0 1.780 1.780 1.790 1.690 1.810 1,114,962 1,953,994 1.7525 1.729 1.729 1.739 1.641 1.758 1,147,949 1.7022 4.09%
2024-03-15 0 1.710 1.700 1.720 1.690 1.840 1,284,500 2,216,615 1.7257 1.661 1.651 1.671 1.641 1.787 1,322,503 1.6761 -7.07%
2024-03-14 0 1.840 1.840 1.870 1.840 2.000 8,178,000 15,943,390 1.9495 1.787 1.787 1.816 1.787 1.943 8,419,953 1.8935 -3.66%
2024-03-13 0 1.910 1.890 1.910 1.890 1.940 300,000 574,900 1.9163 1.855 1.836 1.855 1.836 1.884 308,876 1.8613 -1.04%
2024-03-12 0 1.930 1.890 1.930 1.860 1.930 316,000 601,180 1.9025 1.875 1.836 1.875 1.807 1.875 325,349 1.8478 1.05%
2024-03-11 0 1.910 1.900 1.910 1.860 2.020 1,061,000 2,047,180 1.9295 1.855 1.845 1.855 1.807 1.962 1,092,391 1.8740 -2.05%
2024-03-08 0 1.950 1.940 1.950 1.900 1.960 248,000 475,820 1.9186 1.894 1.884 1.894 1.845 1.904 255,337 1.8635 2.63%
2024-03-07 0 1.900 1.850 1.900 1.860 1.970 408,000 783,284 1.9198 1.845 1.797 1.845 1.807 1.913 420,071 1.8646 0.53%
2024-03-06 0 1.890 1.880 1.890 1.800 1.930 704,000 1,322,060 1.8779 1.836 1.826 1.836 1.748 1.875 724,828 1.8240 5.59%
2024-03-05 0 1.790 1.770 1.790 1.660 2.000 18,728,000 34,381,460 1.8358 1.739 1.719 1.739 1.612 1.943 19,282,083 1.7831 -5.79%
2024-03-04 0 1.900 1.900 1.920 1.900 2.090 1,278,000 2,569,900 2.0109 1.845 1.845 1.865 1.845 2.030 1,315,811 1.9531 -9.09%
2024-03-01 0 2.090 2.060 2.090 2.020 2.120 1,552,000 3,183,280 2.0511 2.030 2.001 2.030 1.962 2.059 1,597,917 1.9921 1.46%
2024-02-29 0 2.060 2.060 2.140 2.020 2.130 6,560,000 13,479,960 2.0549 2.001 2.001 2.079 1.962 2.069 6,754,083 1.9958 0.49%
2024-02-28 0 2.050 2.020 2.050 2.000 2.070 1,094,000 2,198,280 2.0094 1.991 1.962 1.991 1.943 2.011 1,126,367 1.9517 0.00%
2024-02-27 0 2.050 2.010 2.050 2.010 2.060 1,645,000 3,331,930 2.0255 1.991 1.952 1.991 1.952 2.001 1,693,669 1.9673 0.49%
2024-02-26 0 2.040 2.040 2.070 2.040 2.120 1,540,000 3,165,520 2.0555 1.981 1.981 2.011 1.981 2.059 1,585,562 1.9965 -4.23%
2024-02-23 0 2.130 2.090 2.130 2.130 2.140 46,000 98,300 2.1370 2.069 2.030 2.069 2.069 2.079 47,361 2.0755 0.00%
2024-02-22 0 2.130 2.110 2.130 2.050 2.150 3,720,000 7,935,600 2.1332 2.069 2.049 2.069 1.991 2.088 3,830,059 2.0719 4.93%
2024-02-21 0 2.030 2.030 2.070 2.000 2.140 3,764,000 7,718,620 2.0506 1.972 1.972 2.011 1.943 2.079 3,875,361 1.9917 -3.33%
2024-02-20 0 2.100 2.050 2.100 2.060 2.100 86,000 178,360 2.0740 2.040 1.991 2.040 2.001 2.040 88,544 2.0144 0.00%
2024-02-19 0 2.100 2.070 2.100 2.060 2.100 118,000 245,580 2.0812 2.040 2.011 2.040 2.001 2.040 121,491 2.0214 1.45%
2024-02-16 0 2.070 2.040 2.070 1.990 2.070 214,000 431,520 2.0164 2.011 1.981 2.011 1.933 2.011 220,331 1.9585 1.47%
2024-02-15 0 2.040 1.990 2.040 2.000 2.040 200,000 401,220 2.0061 1.981 1.933 1.981 1.943 1.981 205,917 1.9485 0.99%
2024-02-14 0 2.020 2.010 2.020 2.000 2.070 52,000 104,960 2.0185 1.962 1.952 1.962 1.943 2.011 53,538 1.9605 -0.98%
2024-02-09 0 2.040 2.030 2.040 2.020 2.040 16,000 32,440 2.0275 1.981 1.972 1.981 1.962 1.981 16,473 1.9692 -0.49%
2024-02-08 0 2.050 2.030 2.050 2.040 2.110 20,000 41,300 2.0650 1.991 1.972 1.991 1.981 2.049 20,592 2.0057 -0.97%
2024-02-07 0 2.070 2.020 2.090 2.010 2.110 104,000 215,320 2.0704 2.011 1.962 2.030 1.952 2.049 107,077 2.0109 1.97%
2024-02-06 0 2.030 2.010 2.050 1.980 2.120 3,186,000 6,644,800 2.0856 1.972 1.952 1.991 1.923 2.059 3,280,260 2.0257 3.05%
2024-02-05 0 1.970 1.970 2.000 1.970 2.040 398,000 793,760 1.9944 1.913 1.913 1.943 1.913 1.981 409,775 1.9371 -2.96%
2024-02-02 0 2.030 2.030 2.060 1.970 2.110 7,320,000 14,814,020 2.0238 1.972 1.972 2.001 1.913 2.049 7,536,568 1.9656 -1.46%
2024-02-01 0 2.060 2.010 2.060 1.940 2.060 2,024,000 4,062,660 2.0072 2.001 1.952 2.001 1.884 2.001 2,083,882 1.9496 5.64%
2024-01-31 0 1.950 1.940 1.950 1.940 2.000 644,000 1,265,484 1.9650 1.894 1.884 1.894 1.884 1.943 663,053 1.9086 -2.99%
2024-01-30 0 2.010 1.980 2.010 1.910 2.010 414,000 806,580 1.9483 1.952 1.923 1.952 1.855 1.952 426,249 1.8923 2.55%
2024-01-29 0 1.960 1.960 1.980 1.960 1.990 166,000 326,880 1.9692 1.904 1.904 1.923 1.904 1.933 170,911 1.9126 0.00%
2024-01-26 0 1.960 1.950 1.990 1.950 2.120 2,326,000 4,598,920 1.9772 1.904 1.894 1.933 1.894 2.059 2,394,817 1.9204 -2.49%
2024-01-25 0 2.010 2.000 2.010 1.990 2.090 209,500 425,915 2.0330 1.952 1.943 1.952 1.933 2.030 215,698 1.9746 -0.99%
2024-01-24 0 2.030 2.020 2.030 1.940 2.140 3,834,252 7,717,828 2.0129 1.972 1.962 1.972 1.884 2.079 3,947,691 1.9550 -0.98%
2024-01-23 0 2.050 2.050 2.090 1.860 2.090 3,858,000 7,379,000 1.9126 1.991 1.991 2.030 1.807 2.030 3,972,142 1.8577 6.22%
2024-01-22 0 1.930 1.920 1.930 1.880 1.970 598,000 1,148,700 1.9209 1.875 1.865 1.875 1.826 1.913 615,692 1.8657 1.58%
2024-01-19 0 1.900 1.900 1.930 1.900 2.140 4,270,000 8,573,180 2.0078 1.845 1.845 1.875 1.845 2.079 4,396,331 1.9501 -8.65%
2024-01-18 0 2.080 2.080 2.120 2.070 2.190 2,926,000 6,142,400 2.0992 2.020 2.020 2.059 2.011 2.127 3,012,568 2.0389 -1.89%
2024-01-17 0 2.120 2.120 2.140 2.120 2.220 3,123,875 6,745,558 2.1594 2.059 2.059 2.079 2.059 2.156 3,216,297 2.0973 -3.20%
2024-01-16 0 2.190 2.180 2.190 2.190 2.320 2,236,000 5,034,900 2.2517 2.127 2.117 2.127 2.127 2.253 2,302,154 2.1870 -4.37%
2024-01-15 0 2.290 2.280 2.290 2.220 2.430 3,002,000 6,852,840 2.2828 2.224 2.214 2.224 2.156 2.360 3,090,817 2.2172 -0.43%
2024-01-12 0 2.300 2.290 2.300 2.290 2.410 722,000 1,673,660 2.3181 2.234 2.224 2.234 2.224 2.341 743,361 2.2515 -2.95%
2024-01-11 0 2.370 2.330 2.370 2.270 2.370 1,332,000 3,060,860 2.2979 2.302 2.263 2.302 2.205 2.302 1,371,408 2.2319 0.85%
2024-01-10 0 2.350 2.350 2.360 2.150 2.370 5,112,017 11,444,038 2.2387 2.282 2.282 2.292 2.088 2.302 5,263,260 2.1743 -2.49%
2024-01-09 0 2.410 2.410 2.420 2.410 2.610 1,572,500 3,931,365 2.5001 2.341 2.341 2.350 2.341 2.535 1,619,024 2.4282 -5.86%
2024-01-08 0 2.560 2.530 2.560 2.550 2.610 2,735,680 7,085,480 2.5900 2.486 2.457 2.486 2.477 2.535 2,816,617 2.5156 -1.54%
2024-01-05 0 2.600 2.580 2.600 2.590 2.660 652,000 1,703,160 2.6122 2.525 2.506 2.525 2.516 2.584 671,290 2.5371 -2.26%
2024-01-04 0 2.660 2.650 2.660 2.580 2.670 521,000 1,363,070 2.6163 2.584 2.574 2.584 2.506 2.593 536,414 2.5411 0.00%
2024-01-03 0 2.660 2.660 2.670 2.660 2.770 734,000 2,016,020 2.7466 2.584 2.584 2.593 2.584 2.690 755,716 2.6677 -1.12%
2024-01-02 0 2.690 2.670 2.690 2.670 2.780 1,001,000 2,743,240 2.7405 2.613 2.593 2.613 2.593 2.700 1,030,615 2.6617 -1.10%
2023-12-29 0 2.720 2.690 2.720 2.660 2.730 1,336,000 3,612,500 2.7040 2.642 2.613 2.642 2.584 2.652 1,375,527 2.6263 0.00%
2023-12-28 0 2.720 2.700 2.720 2.700 2.780 1,858,000 5,060,620 2.7237 2.642 2.622 2.642 2.622 2.700 1,912,970 2.6454 -0.73%
2023-12-27 0 2.740 2.720 2.740 2.710 2.780 1,704,000 4,675,620 2.7439 2.661 2.642 2.661 2.632 2.700 1,754,414 2.6651 -0.72%
2023-12-22 0 2.760 2.740 2.760 2.710 2.790 1,088,000 2,974,460 2.7339 2.681 2.661 2.681 2.632 2.710 1,120,189 2.6553 0.00%
2023-12-21 0 2.760 2.730 2.760 2.660 2.760 1,482,720 4,059,556 2.7379 2.681 2.652 2.681 2.584 2.681 1,526,587 2.6592 0.73%
2023-12-20 0 2.740 2.680 2.740 2.590 2.810 16,656,000 45,574,460 2.7362 2.661 2.603 2.661 2.516 2.729 17,148,781 2.6576 0.00%
2023-12-19 0 2.740 2.710 2.740 2.710 2.840 11,147,000 31,161,470 2.7955 2.661 2.632 2.661 2.632 2.758 11,476,793 2.7152 -2.49%
2023-12-18 0 2.810 2.800 2.810 2.770 2.860 880,000 2,467,760 2.8043 2.729 2.720 2.729 2.690 2.778 906,036 2.7237 -1.06%
2023-12-15 0 2.840 2.830 2.840 2.820 2.900 4,920,000 14,081,840 2.8622 2.758 2.749 2.758 2.739 2.817 5,065,562 2.7799 0.00%
2023-12-14 0 2.840 2.830 2.850 2.760 3.100 17,619,000 53,143,050 3.0162 2.758 2.749 2.768 2.681 3.011 18,140,272 2.9296 -3.07%
2023-12-13 0 2.930 2.910 2.930 2.870 2.980 2,500,000 7,300,920 2.9204 2.846 2.826 2.846 2.788 2.894 2,573,964 2.8364 -1.68%
2023-12-12 0 2.980 2.950 2.980 2.760 3.130 18,220,000 56,234,420 3.0864 2.894 2.865 2.894 2.681 3.040 18,759,053 2.9977 -0.67%
2023-12-11 0 3.000 2.990 3.000 2.900 3.110 6,912,500 21,310,940 3.0830 2.914 2.904 2.914 2.817 3.021 7,117,012 2.9944 -0.66%
2023-12-08 0 3.020 2.970 3.020 2.980 3.060 668,000 2,012,520 3.0128 2.933 2.885 2.933 2.894 2.972 687,763 2.9262 -0.66%
2023-12-07 0 3.040 2.960 3.040 2.950 3.330 3,532,000 10,803,795 3.0588 2.953 2.875 2.953 2.865 3.234 3,636,497 2.9709 2.01%
2023-12-06 0 2.980 2.940 2.980 2.910 2.980 3,509,500 10,366,990 2.9540 2.894 2.856 2.894 2.826 2.894 3,613,331 2.8691 1.02%
2023-12-05 0 2.950 2.910 2.950 2.800 2.980 1,749,000 5,085,380 2.9076 2.865 2.826 2.865 2.720 2.894 1,800,746 2.8240 2.43%
2023-12-04 0 2.880 2.880 2.890 2.880 2.940 477,000 1,386,920 2.9076 2.797 2.797 2.807 2.797 2.856 491,112 2.8240 -1.03%
2023-12-01 0 2.910 2.900 2.910 2.890 2.920 144,000 418,020 2.9029 2.826 2.817 2.826 2.807 2.836 148,260 2.8195 0.34%
2023-11-30 0 2.900 2.890 2.900 2.890 2.920 1,413,000 4,103,470 2.9041 2.817 2.807 2.817 2.807 2.836 1,454,805 2.8206 0.35%
2023-11-29 0 2.890 2.880 2.900 2.870 2.890 601,000 1,731,665 2.8813 2.807 2.797 2.817 2.788 2.807 618,781 2.7985 0.35%
2023-11-28 0 2.880 2.870 2.880 2.800 2.880 279,500 799,290 2.8597 2.797 2.788 2.797 2.720 2.797 287,769 2.7775 0.00%
2023-11-27 0 2.880 2.870 2.880 2.830 2.890 520,000 1,492,300 2.8698 2.797 2.788 2.797 2.749 2.807 535,385 2.7873 2.13%
2023-11-24 0 2.820 2.790 2.820 2.750 2.830 488,000 1,359,540 2.7859 2.739 2.710 2.739 2.671 2.749 502,438 2.7059 0.71%
2023-11-23 0 2.800 2.780 2.800 2.670 2.820 1,621,000 4,474,015 2.7600 2.720 2.700 2.720 2.593 2.739 1,668,959 2.6807 6.06%
2023-11-22 0 2.640 2.640 2.670 2.630 2.670 442,000 1,169,820 2.6467 2.564 2.564 2.593 2.554 2.593 455,077 2.5706 0.76%
2023-11-21 0 2.620 2.620 2.660 2.620 2.670 490,000 1,295,705 2.6443 2.545 2.545 2.584 2.545 2.593 504,497 2.5683 0.00%
2023-11-20 0 2.620 2.570 2.620 2.560 2.640 318,000 826,140 2.5979 2.545 2.496 2.545 2.486 2.564 327,408 2.5233 1.16%
2023-11-17 0 2.590 2.550 2.640 2.520 2.590 384,000 984,800 2.5646 2.516 2.477 2.564 2.448 2.516 395,361 2.4909 2.37%
2023-11-16 0 2.530 2.520 2.530 2.510 2.550 112,000 282,825 2.5252 2.457 2.448 2.457 2.438 2.477 115,314 2.4527 -0.78%
2023-11-15 0 2.550 2.530 2.550 2.530 2.550 78,000 198,580 2.5459 2.477 2.457 2.477 2.457 2.477 80,308 2.4727 0.00%
2023-11-14 0 2.550 2.530 2.550 2.530 2.550 94,000 238,860 2.5411 2.477 2.457 2.477 2.457 2.477 96,781 2.4680 0.00%
2023-11-13 0 2.550 2.520 2.540 2.520 2.550 38,000 96,580 2.5416 2.477 2.448 2.467 2.448 2.477 39,124 2.4685 0.79%
2023-11-10 0 2.530 2.530 2.540 2.510 2.550 272,000 686,550 2.5241 2.457 2.457 2.467 2.438 2.477 280,047 2.4515 0.40%
2023-11-09 0 2.520 2.520 2.530 2.520 2.550 214,000 541,220 2.5291 2.448 2.448 2.457 2.448 2.477 220,331 2.4564 -1.18%
2023-11-08 0 2.550 2.530 2.550 2.500 2.550 150,000 379,805 2.5320 2.477 2.457 2.477 2.428 2.477 154,438 2.4593 1.59%
2023-11-07 0 2.510 2.510 2.520 2.500 2.530 279,000 700,100 2.5093 2.438 2.438 2.448 2.428 2.457 287,254 2.4372 -1.57%
2023-11-06 0 2.550 2.540 2.550 2.510 2.550 172,000 435,440 2.5316 2.477 2.467 2.477 2.438 2.477 177,089 2.4589 0.79%
2023-11-03 0 2.530 2.530 2.540 2.520 2.560 78,000 197,380 2.5305 2.457 2.457 2.467 2.448 2.486 80,308 2.4578 -0.39%
2023-11-02 0 2.540 2.510 2.540 2.510 2.540 82,000 207,020 2.5246 2.467 2.438 2.467 2.438 2.467 84,426 2.4521 0.00%
2023-11-01 0 2.540 2.510 2.540 2.510 2.560 54,000 136,860 2.5344 2.467 2.438 2.467 2.438 2.486 55,598 2.4616 0.00%
2023-10-31 0 2.540 2.530 2.540 2.510 2.560 56,000 141,320 2.5236 2.467 2.457 2.467 2.438 2.486 57,657 2.4511 0.40%
2023-10-30 0 2.530 2.510 2.530 2.480 2.550 1,211,000 3,028,040 2.5004 2.457 2.438 2.457 2.409 2.477 1,246,828 2.4286 -0.39%
2023-10-27 0 2.540 2.520 2.540 2.510 2.560 88,000 223,080 2.5350 2.467 2.448 2.467 2.438 2.486 90,604 2.4622 -0.39%
2023-10-26 0 2.550 2.530 2.550 2.510 2.550 129,000 326,620 2.5319 2.477 2.457 2.477 2.438 2.477 132,817 2.4592 -0.78%
2023-10-25 0 2.570 2.530 2.570 2.500 2.590 364,000 917,540 2.5207 2.496 2.457 2.496 2.428 2.516 374,769 2.4483 0.39%
2023-10-24 0 2.560 2.540 2.560 2.530 2.600 54,000 138,180 2.5589 2.486 2.467 2.486 2.457 2.525 55,598 2.4854 0.00%
2023-10-20 0 2.560 2.520 2.560 2.500 2.570 267,500 673,955 2.5195 2.486 2.448 2.486 2.428 2.496 275,414 2.4471 -0.39%
2023-10-19 0 2.570 2.530 2.570 2.500 2.570 388,000 981,660 2.5301 2.496 2.457 2.496 2.428 2.496 399,479 2.4573 0.00%
2023-10-18 0 2.570 2.530 2.570 2.540 2.580 108,000 276,640 2.5615 2.496 2.457 2.496 2.467 2.506 111,195 2.4879 0.39%
2023-10-17 0 2.560 2.530 2.560 2.520 2.580 228,000 578,880 2.5389 2.486 2.457 2.486 2.448 2.506 234,746 2.4660 0.39%
2023-10-16 0 2.550 2.520 2.550 2.510 2.560 42,000 106,320 2.5314 2.477 2.448 2.477 2.438 2.486 43,243 2.4587 1.59%
2023-10-13 0 2.510 2.500 2.510 2.490 2.580 471,000 1,180,790 2.5070 2.438 2.428 2.438 2.418 2.506 484,935 2.4349 -1.57%
2023-10-12 0 2.550 2.530 2.550 2.500 2.590 886,116 2,236,835 2.5243 2.477 2.457 2.477 2.428 2.516 912,332 2.4518 -1.54%
2023-10-11 0 2.590 2.560 2.590 2.550 2.610 96,000 247,710 2.5803 2.516 2.486 2.516 2.477 2.535 98,840 2.5062 0.78%
2023-10-10 0 2.570 2.550 2.570 2.530 2.630 66,000 169,280 2.5648 2.496 2.477 2.496 2.457 2.554 67,953 2.4911 0.00%
2023-10-09 0 2.570 2.560 2.570 2.550 2.580 50,000 128,380 2.5676 2.496 2.486 2.496 2.477 2.506 51,479 2.4938 0.39%
2023-10-06 0 2.560 2.550 2.560 2.540 2.580 126,000 323,280 2.5657 2.486 2.477 2.486 2.467 2.506 129,728 2.4920 1.19%
2023-10-05 0 2.530 2.510 2.530 2.500 2.560 188,000 472,100 2.5112 2.457 2.438 2.457 2.428 2.486 193,562 2.4390 1.20%
2023-10-04 0 2.500 2.490 2.500 2.480 2.590 272,000 680,080 2.5003 2.428 2.418 2.428 2.409 2.516 280,047 2.4284 -1.19%
2023-10-03 0 2.530 2.500 2.530 2.500 2.610 250,000 630,520 2.5221 2.457 2.428 2.457 2.428 2.535 257,396 2.4496 -2.32%
2023-09-29 0 2.590 2.580 2.590 2.540 2.610 48,000 123,940 2.5821 2.516 2.506 2.516 2.467 2.535 49,420 2.5079 1.57%
2023-09-28 0 2.550 2.530 2.550 2.520 2.550 46,000 116,820 2.5396 2.477 2.457 2.477 2.448 2.477 47,361 2.4666 0.00%
2023-09-27 0 2.550 2.530 2.550 2.500 2.550 126,000 317,780 2.5221 2.477 2.457 2.477 2.428 2.477 129,728 2.4496 1.59%
2023-09-26 0 2.510 2.500 2.510 2.500 2.600 694,000 1,740,300 2.5076 2.438 2.428 2.438 2.428 2.525 714,533 2.4356 -1.18%
2023-09-25 0 2.540 2.530 2.540 2.500 2.600 380,000 954,420 2.5116 2.467 2.457 2.467 2.428 2.525 391,243 2.4395 0.40%
2023-09-22 0 2.530 2.520 2.530 2.500 2.560 114,000 287,180 2.5191 2.457 2.448 2.457 2.428 2.486 117,373 2.4467 0.00%
2023-09-21 0 2.530 2.530 2.540 2.480 2.640 2,171,000 5,439,422 2.5055 2.457 2.457 2.467 2.409 2.564 2,235,231 2.4335 -1.94%
2023-09-20 0 2.580 2.580 2.590 2.570 2.650 164,000 424,965 2.5913 2.506 2.506 2.516 2.496 2.574 168,852 2.5168 -1.15%
2023-09-19 0 2.610 2.610 2.630 2.590 2.630 144,000 375,780 2.6096 2.535 2.535 2.554 2.516 2.554 148,260 2.5346 -0.38%
2023-09-18 0 2.620 2.610 2.620 2.570 2.640 120,000 313,180 2.6098 2.545 2.535 2.545 2.496 2.564 123,550 2.5348 -0.38%
2023-09-15 0 2.630 2.620 2.640 2.610 2.650 100,000 262,980 2.6298 2.554 2.545 2.564 2.535 2.574 102,959 2.5542 -0.38%
2023-09-14 0 2.640 2.630 2.640 2.610 2.660 66,000 174,080 2.6376 2.564 2.554 2.564 2.535 2.584 67,953 2.5618 0.00%
2023-09-13 0 2.640 2.620 2.640 2.610 2.650 98,000 257,660 2.6292 2.564 2.545 2.564 2.535 2.574 100,899 2.5536 0.38%
2023-09-12 0 2.630 2.620 2.630 2.610 2.680 96,000 252,360 2.6288 2.554 2.545 2.554 2.535 2.603 98,840 2.5532 -0.38%
2023-09-11 0 2.640 2.630 2.640 2.610 2.640 64,000 168,400 2.6313 2.564 2.554 2.564 2.535 2.564 65,893 2.5556 0.00%
2023-09-07 0 2.640 2.620 2.640 2.600 2.640 142,000 371,720 2.6177 2.564 2.545 2.564 2.525 2.564 146,201 2.5425 -0.38%
2023-09-06 0 2.650 2.640 2.650 2.630 2.800 372,500 998,665 2.6810 2.574 2.564 2.574 2.554 2.720 383,521 2.6039 -1.12%
2023-09-05 0 2.680 2.670 2.680 2.620 2.700 164,000 436,020 2.6587 2.603 2.593 2.603 2.545 2.622 168,852 2.5823 1.52%
2023-09-04 0 2.640 2.620 2.640 2.520 2.660 15,289,000 39,901,290 2.6098 2.564 2.545 2.564 2.448 2.584 15,741,337 2.5348 1.15%
2023-08-31 0 2.610 2.570 2.610 2.570 2.650 138,000 359,240 2.6032 2.535 2.496 2.535 2.496 2.574 142,083 2.5284 -0.38%
2023-08-30 0 2.620 2.590 2.620 2.570 2.630 201,000 523,880 2.6064 2.545 2.516 2.545 2.496 2.554 206,947 2.5315 0.00%
2023-08-29 0 2.620 2.590 2.620 2.580 2.620 184,000 479,122 2.6039 2.545 2.516 2.545 2.506 2.545 189,444 2.5291 1.16%
2023-08-28 0 2.590 2.590 2.600 2.580 2.620 390,000 1,011,840 2.5945 2.516 2.516 2.525 2.506 2.545 401,538 2.5199 -1.15%
2023-08-25 0 2.620 2.600 2.620 2.570 2.620 142,000 370,120 2.6065 2.545 2.525 2.545 2.496 2.545 146,201 2.5316 0.77%
2023-08-24 0 2.600 2.590 2.610 2.580 2.620 162,000 421,260 2.6004 2.525 2.516 2.535 2.506 2.545 166,793 2.5256 0.78%
2023-08-23 0 2.580 2.580 2.590 2.570 2.620 534,000 1,378,980 2.5824 2.506 2.506 2.516 2.496 2.545 549,799 2.5082 0.00%
2023-08-22 0 2.580 2.560 2.580 2.500 2.680 1,273,000 3,300,930 2.5930 2.506 2.486 2.506 2.428 2.603 1,310,663 2.5185 3.20%
2023-08-21 0 2.500 2.500 2.510 2.500 2.570 398,000 998,560 2.5089 2.428 2.428 2.438 2.428 2.496 409,775 2.4368 -2.72%
2023-08-18 0 2.570 2.510 2.560 2.500 2.570 139,000 351,585 2.5294 2.496 2.438 2.486 2.428 2.496 143,112 2.4567 2.80%
2023-08-17 0 2.500 2.500 2.510 2.490 2.550 738,000 1,846,000 2.5014 2.428 2.428 2.438 2.418 2.477 759,834 2.4295 -0.40%
2023-08-16 0 2.510 2.500 2.540 2.500 2.550 654,000 1,641,160 2.5094 2.438 2.428 2.467 2.428 2.477 673,349 2.4373 -1.57%
2023-08-15 0 2.550 2.550 2.560 2.500 2.580 1,140,000 2,863,620 2.5119 2.477 2.477 2.486 2.428 2.506 1,173,728 2.4398 0.00%
2023-08-14 0 2.550 2.510 2.550 2.490 2.600 2,299,000 5,780,050 2.5142 2.477 2.438 2.477 2.418 2.525 2,367,018 2.4419 -2.30%
2023-08-11 0 2.610 2.600 2.610 2.590 2.650 128,000 334,420 2.6127 2.535 2.525 2.535 2.516 2.574 131,787 2.5376 -1.14%
2023-08-10 0 2.640 2.630 2.660 2.600 2.680 188,000 495,040 2.6332 2.564 2.554 2.584 2.525 2.603 193,562 2.5575 -1.49%
2023-08-09 0 2.680 2.600 2.680 2.610 2.710 176,000 465,580 2.6453 2.603 2.525 2.603 2.535 2.632 181,207 2.5693 1.13%
2023-08-08 0 2.650 2.640 2.650 2.590 2.650 161,500 421,160 2.6078 2.574 2.564 2.574 2.516 2.574 166,278 2.5329 1.92%
2023-08-07 0 2.600 2.600 2.620 2.600 2.680 320,000 839,080 2.6221 2.525 2.525 2.545 2.525 2.603 329,467 2.5468 -1.89%
2023-08-04 0 2.650 2.640 2.650 2.640 2.770 152,000 406,260 2.6728 2.574 2.564 2.574 2.564 2.690 156,497 2.5960 -0.38%
2023-08-03 0 2.660 2.650 2.690 2.660 2.790 261,500 703,780 2.6913 2.584 2.574 2.613 2.584 2.710 269,237 2.6140 -1.48%
2023-08-02 0 2.700 2.690 2.700 2.700 2.790 176,000 481,440 2.7355 2.622 2.613 2.622 2.622 2.710 181,207 2.6568 -2.53%
2023-08-01 0 2.770 2.740 2.770 2.730 2.790 214,000 591,580 2.7644 2.690 2.661 2.690 2.652 2.710 220,331 2.6850 -0.36%
2023-07-31 0 2.780 2.770 2.800 2.740 2.840 294,000 814,320 2.7698 2.700 2.690 2.720 2.661 2.758 302,698 2.6902 0.00%
2023-07-28 0 2.780 2.780 2.800 2.780 2.820 401,000 1,121,340 2.7964 2.700 2.700 2.720 2.700 2.739 412,864 2.7160 -0.71%
2023-07-27 0 2.800 2.790 2.800 2.780 2.830 236,000 660,680 2.7995 2.720 2.710 2.720 2.700 2.749 242,982 2.7190 0.36%
2023-07-26 0 2.790 2.790 2.800 2.720 2.810 239,000 669,000 2.7992 2.710 2.710 2.720 2.642 2.729 246,071 2.7187 -0.36%
2023-07-25 0 2.800 2.800 2.810 2.690 2.840 1,124,000 3,075,720 2.7364 2.720 2.720 2.729 2.613 2.758 1,157,254 2.6578 2.19%
2023-07-24 0 2.740 2.740 2.750 2.630 2.770 359,500 977,385 2.7187 2.661 2.661 2.671 2.554 2.690 370,136 2.6406 -0.72%
2023-07-21 0 2.760 2.740 2.760 2.710 2.760 222,000 605,240 2.7263 2.681 2.661 2.681 2.632 2.681 228,568 2.6480 0.73%
2023-07-20 0 2.740 2.720 2.740 2.700 2.790 213,500 583,575 2.7334 2.661 2.642 2.661 2.622 2.710 219,817 2.6548 -0.36%
2023-07-19 0 2.750 2.740 2.760 2.750 2.900 282,000 784,960 2.7835 2.671 2.661 2.681 2.671 2.817 290,343 2.7036 -4.18%
2023-07-18 0 2.870 2.830 2.870 2.600 2.900 2,682,000 7,437,800 2.7732 2.788 2.749 2.788 2.525 2.817 2,761,349 2.6935 1.77%
2023-07-14 0 2.820 2.810 2.820 2.750 2.880 734,500 2,058,920 2.8032 2.739 2.729 2.739 2.671 2.797 756,231 2.7226 2.17%
2023-07-13 0 2.760 2.750 2.760 2.670 2.760 622,000 1,694,456 2.7242 2.681 2.671 2.681 2.593 2.681 640,402 2.6459 1.85%
2023-07-12 0 2.710 2.710 2.720 2.650 2.710 353,500 952,025 2.6931 2.632 2.632 2.642 2.574 2.632 363,959 2.6158 0.00%
2023-07-11 0 2.710 2.700 2.710 2.620 2.710 530,000 1,416,320 2.6723 2.632 2.622 2.632 2.545 2.632 545,680 2.5955 0.00%
2023-07-10 0 2.710 2.700 2.720 2.620 2.710 322,000 866,300 2.6904 2.632 2.622 2.642 2.545 2.632 331,527 2.6131 0.37%
2023-07-07 0 2.700 2.700 2.710 2.570 2.720 423,000 1,130,000 2.6714 2.622 2.622 2.632 2.496 2.642 435,515 2.5946 2.27%
2023-07-06 0 2.640 2.640 2.690 2.610 2.670 374,500 987,620 2.6372 2.564 2.564 2.613 2.535 2.593 385,580 2.5614 -1.49%
2023-07-05 0 2.680 2.680 2.690 2.630 2.750 246,000 657,320 2.6720 2.603 2.603 2.613 2.554 2.671 253,278 2.5952 0.00%
2023-07-04 0 2.680 2.680 2.700 2.680 2.740 286,000 772,380 2.7006 2.603 2.603 2.622 2.603 2.661 294,462 2.6230 -1.47%
2023-07-03 0 2.720 2.700 2.720 2.700 2.790 198,000 538,160 2.7180 2.642 2.622 2.642 2.622 2.710 203,858 2.6399 -0.73%
2023-06-30 0 2.740 2.720 2.740 2.620 2.750 172,500 470,010 2.7247 2.661 2.642 2.661 2.545 2.671 177,604 2.6464 0.37%
2023-06-29 0 2.730 2.700 2.740 2.600 2.790 1,216,000 3,262,480 2.6830 2.652 2.622 2.661 2.525 2.710 1,251,976 2.6059 -0.36%
2023-06-28 0 2.740 2.720 2.750 2.720 2.830 214,000 587,882 2.7471 2.661 2.642 2.671 2.642 2.749 220,331 2.6682 -1.08%
2023-06-27 0 2.770 2.760 2.780 2.750 2.850 524,000 1,463,360 2.7927 2.690 2.681 2.700 2.671 2.768 539,503 2.7124 -1.07%
2023-06-26 0 2.800 2.790 2.800 2.780 2.870 530,000 1,485,400 2.8026 2.720 2.710 2.720 2.700 2.788 545,680 2.7221 0.36%
2023-06-23 0 2.790 2.790 2.810 2.780 2.840 369,000 1,036,310 2.8084 2.710 2.710 2.729 2.700 2.758 379,917 2.7277 -0.36%
2023-06-21 0 2.800 2.800 2.810 2.770 2.820 486,000 1,356,760 2.7917 2.720 2.720 2.729 2.690 2.739 500,379 2.7115 -1.06%
2023-06-20 0 2.830 2.810 2.830 2.820 2.840 98,000 276,900 2.8255 2.749 2.729 2.749 2.739 2.758 100,899 2.7443 0.00%
2023-06-19 0 2.830 2.810 2.830 2.790 2.860 185,500 520,870 2.8079 2.749 2.729 2.749 2.710 2.778 190,988 2.7272 0.35%
2023-06-16 0 2.820 2.800 2.820 2.800 2.860 372,000 1,048,220 2.8178 2.739 2.720 2.739 2.720 2.778 383,006 2.7368 -0.70%
2023-06-15 0 2.840 2.810 2.840 2.780 2.870 302,000 852,820 2.8239 2.758 2.729 2.758 2.700 2.788 310,935 2.7428 -0.35%
2023-06-14 0 2.850 2.830 2.850 2.830 2.870 632,500 1,798,485 2.8435 2.768 2.749 2.768 2.749 2.788 651,213 2.7617 -0.35%
2023-06-13 0 2.860 2.860 2.870 2.830 2.880 482,500 1,373,290 2.8462 2.778 2.778 2.788 2.749 2.797 496,775 2.7644 -0.35%
2023-06-12 0 2.870 2.840 2.870 2.830 2.880 520,000 1,487,120 2.8598 2.788 2.758 2.788 2.749 2.797 535,385 2.7777 -0.35%
2023-06-09 0 2.880 2.850 2.880 2.830 2.930 489,000 1,399,990 2.8630 2.797 2.768 2.797 2.749 2.846 503,467 2.7807 0.00%
2023-06-08 0 2.880 2.820 2.880 2.750 2.950 2,850,000 8,204,680 2.8788 2.797 2.739 2.797 2.671 2.865 2,934,320 2.7961 0.00%
2023-06-07 0 2.880 2.850 2.880 2.830 2.900 1,248,000 3,599,060 2.8839 2.797 2.768 2.797 2.749 2.817 1,284,923 2.8010 0.00%
2023-06-06 0 2.880 2.850 2.880 2.850 2.900 1,116,500 3,224,245 2.8878 2.797 2.768 2.797 2.768 2.817 1,149,533 2.8048 -0.35%
2023-06-05 0 2.890 2.860 2.890 2.810 2.890 1,137,000 3,243,210 2.8524 2.807 2.778 2.807 2.729 2.807 1,170,639 2.7705 1.40%
2023-06-02 0 2.850 2.850 2.860 2.820 2.890 1,045,000 2,982,330 2.8539 2.768 2.768 2.778 2.739 2.807 1,075,917 2.7719 0.71%
2023-06-01 0 2.830 2.810 2.830 2.680 2.860 1,410,000 3,897,800 2.7644 2.749 2.729 2.749 2.603 2.778 1,451,716 2.6850 4.81%
2023-05-31 0 2.700 2.660 2.700 2.660 2.730 2,058,000 5,527,820 2.6860 2.622 2.584 2.622 2.584 2.652 2,118,888 2.6088 -0.74%
2023-05-30 0 2.720 2.700 2.710 2.630 2.730 3,024,000 8,096,520 2.6774 2.642 2.622 2.632 2.554 2.652 3,113,467 2.6005 2.64%
2023-05-29 0 2.650 2.640 2.650 2.620 2.660 1,739,000 4,582,220 2.6350 2.574 2.564 2.574 2.545 2.584 1,790,450 2.5593 1.15%
2023-05-25 0 2.620 2.600 2.620 2.490 2.640 9,638,000 24,192,750 2.5101 2.545 2.525 2.545 2.418 2.564 9,923,148 2.4380 4.80%
2023-05-24 0 2.500 2.500 2.540 2.500 2.550 6,960,000 17,434,500 2.5050 2.428 2.428 2.467 2.428 2.477 7,165,917 2.4330 -4.58%
2023-05-23 0 2.620 2.590 2.620 2.600 2.690 376,000 1,000,400 2.6606 2.545 2.516 2.545 2.525 2.613 387,124 2.5842 -2.60%
2023-05-22 0 2.690 2.660 2.690 2.650 2.690 1,424,000 3,801,100 2.6693 2.613 2.584 2.613 2.574 2.613 1,466,130 2.5926 0.75%
2023-05-19 0 2.670 2.650 2.680 2.640 2.680 694,000 1,840,440 2.6519 2.593 2.574 2.603 2.564 2.603 714,533 2.5757 0.38%
2023-05-18 0 2.660 2.640 2.670 2.610 2.660 642,000 1,698,560 2.6457 2.584 2.564 2.593 2.535 2.584 660,994 2.5697 1.14%
2023-05-17 0 2.630 2.600 2.630 2.600 2.670 942,000 2,470,700 2.6228 2.554 2.525 2.554 2.525 2.593 969,870 2.5475 0.77%
2023-05-16 0 2.610 2.590 2.610 2.530 2.680 362,000 932,940 2.5772 2.535 2.516 2.535 2.457 2.603 372,710 2.5031 -0.76%
2023-05-15 0 2.630 2.570 2.630 2.490 2.650 5,766,000 14,482,260 2.5117 2.554 2.496 2.554 2.418 2.574 5,936,592 2.4395 -0.75%
2023-05-12 0 2.650 2.630 2.650 2.620 2.730 1,449,000 3,872,010 2.6722 2.574 2.554 2.574 2.545 2.652 1,491,870 2.5954 -2.21%
2023-05-11 0 2.710 2.680 2.710 2.690 2.790 2,266,000 6,168,300 2.7221 2.632 2.603 2.632 2.613 2.710 2,333,041 2.6439 -1.45%
2023-05-10 0 2.750 2.720 2.750 2.670 2.900 5,168,000 14,393,925 2.7852 2.671 2.642 2.671 2.593 2.817 5,320,899 2.7052 -1.08%
2023-05-09 0 2.780 2.760 2.780 2.750 2.790 2,424,000 6,727,800 2.7755 2.700 2.681 2.700 2.671 2.710 2,495,716 2.6957 -0.36%
2023-05-08 0 2.790 2.780 2.790 2.740 2.800 2,086,000 5,784,300 2.7729 2.710 2.700 2.710 2.661 2.720 2,147,716 2.6932 0.72%
2023-05-05 0 2.770 2.740 2.770 2.730 2.800 3,592,500 9,964,050 2.7736 2.690 2.661 2.690 2.652 2.720 3,698,787 2.6939 0.00%
2023-05-04 0 2.770 2.740 2.770 2.750 2.800 2,413,000 6,715,180 2.7829 2.690 2.661 2.690 2.671 2.720 2,484,391 2.7029 0.00%
2023-05-03 0 2.770 2.730 2.770 2.720 2.780 684,000 1,894,640 2.7699 2.690 2.652 2.690 2.642 2.700 704,237 2.6903 0.36%
2023-05-02 0 2.760 2.740 2.760 2.720 2.780 1,526,000 4,210,500 2.7592 2.681 2.661 2.681 2.642 2.700 1,571,148 2.6799 1.10%
2023-04-28 0 2.730 2.720 2.730 2.670 2.730 388,000 1,049,760 2.7056 2.652 2.642 2.652 2.593 2.652 399,479 2.6278 1.87%
2023-04-27 0 2.680 2.660 2.680 2.640 2.700 241,000 643,680 2.6709 2.603 2.584 2.603 2.564 2.622 248,130 2.5941 0.37%
2023-04-26 0 2.670 2.630 2.670 2.640 2.740 291,500 774,480 2.6569 2.593 2.554 2.593 2.564 2.661 300,124 2.5805 -1.11%
2023-04-25 0 2.700 2.640 2.700 2.600 2.730 848,000 2,246,800 2.6495 2.622 2.564 2.622 2.525 2.652 873,089 2.5734 0.37%
2023-04-24 0 2.690 2.660 2.690 2.670 2.790 520,000 1,408,380 2.7084 2.613 2.584 2.613 2.593 2.710 535,385 2.6306 -3.58%
2023-04-21 0 2.790 2.760 2.790 2.760 2.830 1,048,000 2,930,660 2.7964 2.710 2.681 2.710 2.681 2.749 1,079,006 2.7161 -0.36%
2023-04-20 0 2.800 2.770 2.800 2.770 2.830 839,000 2,336,860 2.7853 2.720 2.690 2.720 2.690 2.749 863,822 2.7053 0.36%
2023-04-19 0 2.790 2.770 2.790 2.740 2.850 928,000 2,565,680 2.7647 2.710 2.690 2.710 2.661 2.768 955,456 2.6853 -0.36%
2023-04-18 0 2.800 2.760 2.800 2.770 2.830 613,000 1,714,930 2.7976 2.720 2.681 2.720 2.690 2.749 631,136 2.7172 0.00%
2023-04-17 0 2.800 2.780 2.800 2.790 2.850 1,811,000 5,083,460 2.8070 2.720 2.700 2.720 2.710 2.768 1,864,580 2.7263 -0.71%
2023-04-14 0 2.820 2.770 2.820 2.730 2.830 3,600,500 10,061,860 2.7946 2.739 2.690 2.739 2.652 2.749 3,707,024 2.7143 2.17%
2023-04-13 0 2.760 2.720 2.760 2.600 2.800 2,821,000 7,659,670 2.7152 2.681 2.642 2.681 2.525 2.720 2,904,462 2.6372 4.94%
2023-04-12 0 2.630 2.600 2.630 2.580 2.650 598,000 1,563,440 2.6144 2.554 2.525 2.554 2.506 2.574 615,692 2.5393 0.00%
2023-04-11 0 2.630 2.590 2.650 2.580 2.720 1,972,000 5,272,160 2.6735 2.554 2.516 2.574 2.506 2.642 2,030,343 2.5967 -1.50%
2023-04-06 0 2.670 2.650 2.670 2.470 2.670 4,439,000 11,428,030 2.5745 2.593 2.574 2.593 2.399 2.593 4,570,331 2.5005 7.66%
2023-04-04 0 2.480 2.450 2.480 2.440 2.530 2,089,500 5,176,295 2.4773 2.409 2.380 2.409 2.370 2.457 2,151,320 2.4061 0.40%
2023-04-03 0 2.470 2.430 2.470 2.330 2.520 3,834,000 9,219,410 2.4046 2.399 2.360 2.399 2.263 2.448 3,947,432 2.3355 4.22%
2023-03-31 0 2.370 2.350 2.360 2.290 2.390 1,732,000 4,098,400 2.3663 2.302 2.282 2.292 2.224 2.321 1,783,243 2.2983 2.60%
2023-03-30 0 2.310 2.310 2.340 2.300 2.380 828,000 1,917,020 2.3152 2.244 2.244 2.273 2.234 2.312 852,497 2.2487 -1.70%
2023-03-29 0 2.350 2.320 2.350 2.330 2.420 1,940,000 4,623,560 2.3833 2.282 2.253 2.282 2.263 2.350 1,997,396 2.3148 -1.67%
2023-03-28 0 2.390 2.370 2.390 2.250 2.410 3,574,000 8,428,160 2.3582 2.321 2.302 2.321 2.185 2.341 3,679,740 2.2904 6.22%
2023-03-27 0 2.250 2.230 2.260 2.180 2.260 9,385,000 20,674,020 2.2029 2.185 2.166 2.195 2.117 2.195 9,662,663 2.1396 2.27%
2023-03-24 0 2.200 2.200 2.220 2.190 2.230 4,292,000 9,446,960 2.2011 2.137 2.137 2.156 2.127 2.166 4,418,982 2.1378 -1.79%
2023-03-23 0 2.240 2.230 2.240 2.200 2.320 3,696,000 8,222,480 2.2247 2.176 2.166 2.176 2.137 2.253 3,805,349 2.1608 0.45%
2023-03-22 0 2.230 2.200 2.230 2.200 2.250 877,500 1,948,215 2.2202 2.166 2.137 2.166 2.137 2.185 903,462 2.1564 1.36%
2023-03-21 0 2.200 2.170 2.200 2.170 2.220 606,000 1,325,020 2.1865 2.137 2.108 2.137 2.108 2.156 623,929 2.1237 1.85%
2023-03-20 0 2.160 2.150 2.160 2.130 2.300 4,147,500 8,947,020 2.1572 2.098 2.088 2.098 2.069 2.234 4,270,207 2.0952 -5.26%
2023-03-17 0 2.280 2.240 2.280 2.210 2.430 3,458,500 8,083,645 2.3373 2.214 2.176 2.214 2.146 2.360 3,560,822 2.2702 -2.15%
2023-03-16 0 2.330 2.310 2.330 2.270 2.350 1,416,000 3,272,760 2.3113 2.263 2.244 2.263 2.205 2.282 1,457,893 2.2449 3.10%
2023-03-15 0 2.260 2.250 2.260 2.210 2.260 929,500 2,076,500 2.2340 2.195 2.185 2.195 2.146 2.195 957,000 2.1698 2.73%
2023-03-14 0 2.200 2.190 2.200 2.190 2.300 1,008,000 2,244,820 2.2270 2.137 2.127 2.137 2.127 2.234 1,037,822 2.1630 -2.65%
2023-03-13 0 2.260 2.230 2.260 2.070 2.400 3,245,000 7,233,475 2.2291 2.195 2.166 2.195 2.011 2.331 3,341,006 2.1651 9.18%
2023-03-10 0 2.070 2.050 2.070 2.000 2.140 2,140,500 4,320,755 2.0186 2.011 1.991 2.011 1.943 2.079 2,203,828 1.9606 -2.82%
2023-03-09 0 2.130 2.130 2.140 2.130 2.190 876,000 1,894,640 2.1628 2.069 2.069 2.079 2.069 2.127 901,917 2.1007 -1.39%
2023-03-08 0 2.160 2.160 2.190 2.160 2.200 479,000 1,039,280 2.1697 2.098 2.098 2.127 2.098 2.137 493,172 2.1073 -0.92%
2023-03-07 0 2.180 2.160 2.180 2.170 2.190 708,000 1,543,520 2.1801 2.117 2.098 2.117 2.108 2.127 728,947 2.1175 -0.46%
2023-03-06 0 2.190 2.170 2.190 2.170 2.190 485,500 1,058,235 2.1797 2.127 2.108 2.127 2.108 2.127 499,864 2.1170 0.00%
2023-03-03 0 2.190 2.170 2.190 2.180 2.220 764,000 1,665,860 2.1804 2.127 2.108 2.127 2.117 2.156 786,604 2.1178 0.00%
2023-03-02 0 2.190 2.160 2.190 2.160 2.210 518,000 1,124,640 2.1711 2.127 2.098 2.127 2.098 2.146 533,325 2.1087 0.46%
2023-03-01 0 2.180 2.160 2.180 2.160 2.220 548,000 1,195,340 2.1813 2.117 2.098 2.117 2.098 2.156 564,213 2.1186 0.00%
2023-02-28 0 2.180 2.150 2.180 2.160 2.230 1,254,000 2,720,360 2.1693 2.117 2.088 2.117 2.098 2.166 1,291,101 2.1070 0.46%
2023-02-27 0 2.170 2.170 2.190 2.170 2.230 670,000 1,459,680 2.1786 2.108 2.108 2.127 2.108 2.166 689,822 2.1160 0.00%
2023-02-24 0 2.170 2.170 2.190 2.170 2.250 3,922,000 8,759,440 2.2334 2.108 2.108 2.127 2.108 2.185 4,038,036 2.1692 -2.25%
2023-02-23 0 2.220 2.210 2.220 2.160 2.230 4,570,000 9,996,560 2.1874 2.156 2.146 2.156 2.098 2.166 4,705,207 2.1246 0.91%
2023-02-22 0 2.200 2.180 2.200 2.180 2.220 2,152,000 4,741,980 2.2035 2.137 2.117 2.137 2.117 2.156 2,215,669 2.1402 0.00%
2023-02-21 0 2.200 2.180 2.200 2.130 2.220 4,141,500 9,014,890 2.1767 2.137 2.117 2.137 2.069 2.156 4,264,030 2.1142 2.33%
2023-02-20 0 2.150 2.140 2.150 2.140 2.240 10,226,500 22,091,300 2.1602 2.088 2.079 2.088 2.079 2.176 10,529,059 2.0981 -2.71%
2023-02-17 0 2.210 2.190 2.200 2.140 2.210 5,896,000 12,815,720 2.1736 2.146 2.127 2.137 2.079 2.146 6,070,438 2.1112 1.84%
2023-02-16 0 2.170 2.140 2.170 2.120 2.210 3,762,500 8,220,585 2.1849 2.108 2.079 2.108 2.059 2.146 3,873,817 2.1221 0.93%
2023-02-15 0 2.150 2.120 2.150 2.090 2.170 3,072,002 6,496,324 2.1147 2.088 2.059 2.088 2.030 2.108 3,162,890 2.0539 -0.46%
2023-02-14 0 2.160 2.150 2.160 2.120 2.160 2,287,500 4,900,425 2.1423 2.098 2.088 2.098 2.059 2.098 2,355,178 2.0807 0.93%
2023-02-13 0 2.140 2.120 2.140 2.120 2.150 976,000 2,081,800 2.1330 2.079 2.059 2.079 2.059 2.088 1,004,876 2.0717 0.00%
2023-02-10 0 2.140 2.100 2.140 2.100 2.150 2,738,000 5,849,420 2.1364 2.079 2.040 2.079 2.040 2.088 2,819,006 2.0750 0.94%
2023-02-09 0 2.120 2.110 2.130 2.120 2.140 2,026,000 4,324,940 2.1347 2.059 2.049 2.069 2.059 2.079 2,085,941 2.0734 0.00%
2023-02-08 0 2.120 2.100 2.120 2.100 2.140 1,726,000 3,674,320 2.1288 2.059 2.040 2.059 2.040 2.079 1,777,065 2.0676 0.00%
2023-02-07 0 2.120 2.080 2.130 2.090 2.130 1,474,000 3,133,140 2.1256 2.059 2.020 2.069 2.030 2.069 1,517,609 2.0645 0.00%
2023-02-06 0 2.120 2.080 2.120 2.080 2.130 1,418,000 3,006,420 2.1202 2.059 2.020 2.059 2.020 2.069 1,459,953 2.0593 -0.47%
2023-02-03 0 2.130 2.120 2.130 2.120 2.150 1,050,000 2,243,520 2.1367 2.069 2.059 2.069 2.059 2.088 1,081,065 2.0753 -0.47%
2023-02-02 0 2.140 2.120 2.140 2.110 2.150 1,035,000 2,209,040 2.1343 2.079 2.059 2.079 2.049 2.088 1,065,621 2.0730 0.47%
2023-02-01 0 2.130 2.120 2.130 2.100 2.150 2,643,000 5,631,825 2.1308 2.069 2.059 2.069 2.040 2.088 2,721,195 2.0696 0.47%
2023-01-31 0 2.120 2.110 2.120 2.090 2.140 1,592,000 3,371,440 2.1177 2.059 2.049 2.059 2.030 2.079 1,639,101 2.0569 -0.47%
2023-01-30 0 2.130 2.070 2.130 2.030 2.150 1,586,000 3,339,180 2.1054 2.069 2.011 2.069 1.972 2.088 1,632,923 2.0449 1.91%
2023-01-27 0 2.090 2.060 2.090 1.840 2.100 5,491,500 11,169,350 2.0339 2.030 2.001 2.030 1.787 2.040 5,653,970 1.9755 -0.95%
2023-01-26 0 2.110 2.090 2.110 2.100 2.140 416,000 879,640 2.1145 2.049 2.030 2.049 2.040 2.079 428,308 2.0538 0.00%
2023-01-20 0 2.110 2.090 2.110 2.090 2.120 362,000 761,440 2.1034 2.049 2.030 2.049 2.030 2.059 372,710 2.0430 -0.47%
2023-01-19 0 2.120 2.080 2.120 2.070 2.120 458,000 961,150 2.0986 2.059 2.020 2.059 2.011 2.059 471,550 2.0383 1.44%
2023-01-18 0 2.090 2.080 2.090 2.080 2.120 180,000 377,560 2.0976 2.030 2.020 2.030 2.020 2.059 185,325 2.0373 -1.42%
2023-01-17 0 2.120 2.100 2.120 2.100 2.130 459,000 967,600 2.1081 2.059 2.040 2.059 2.040 2.069 472,580 2.0475 0.00%
2023-01-16 0 2.120 2.110 2.120 2.100 2.150 1,054,000 2,245,840 2.1308 2.059 2.049 2.059 2.040 2.088 1,085,183 2.0695 0.00%
2023-01-13 0 2.120 2.100 2.120 2.100 2.130 1,527,500 3,232,165 2.1160 2.059 2.040 2.059 2.040 2.069 1,572,692 2.0552 -0.93%
2023-01-12 0 2.140 2.110 2.140 2.100 2.160 1,335,500 2,842,670 2.1285 2.079 2.049 2.079 2.040 2.098 1,375,012 2.0674 0.00%
2023-01-11 0 2.140 2.110 2.140 2.100 2.150 1,772,000 3,782,640 2.1347 2.079 2.049 2.079 2.040 2.088 1,824,426 2.0733 0.00%
2023-01-10 0 2.140 2.130 2.140 2.090 2.160 1,564,000 3,333,620 2.1315 2.079 2.069 2.079 2.030 2.098 1,610,272 2.0702 0.94%
2023-01-09 0 2.120 2.090 2.120 2.080 2.210 1,056,000 2,236,460 2.1179 2.059 2.030 2.059 2.020 2.146 1,087,243 2.0570 -0.93%
2023-01-06 0 2.140 2.120 2.140 2.120 2.170 1,360,000 2,906,965 2.1375 2.079 2.059 2.079 2.059 2.108 1,400,237 2.0761 0.47%
2023-01-05 0 2.130 2.110 2.130 2.110 2.170 2,312,000 4,951,360 2.1416 2.069 2.049 2.069 2.049 2.108 2,380,402 2.0801 -1.84%
2023-01-04 0 2.170 2.130 2.170 2.120 2.180 3,580,000 7,716,780 2.1555 2.108 2.069 2.108 2.059 2.117 3,685,917 2.0936 2.36%
2023-01-03 0 2.120 2.110 2.120 2.100 2.140 1,733,000 3,675,320 2.1208 2.059 2.049 2.059 2.040 2.079 1,784,272 2.0598 -1.40%
2022-12-30 0 2.150 2.140 2.150 2.120 2.160 996,000 2,149,480 2.1581 2.088 2.079 2.088 2.059 2.098 1,025,467 2.0961 0.94%
2022-12-29 0 2.130 2.120 2.130 2.090 2.150 2,278,000 4,813,960 2.1132 2.069 2.059 2.069 2.030 2.088 2,345,396 2.0525 0.00%
2022-12-28 0 2.130 2.120 2.130 2.100 2.170 1,088,000 2,305,360 2.1189 2.069 2.059 2.069 2.040 2.108 1,120,189 2.0580 -0.47%
2022-12-23 0 2.140 2.130 2.140 2.110 2.150 399,500 849,970 2.1276 2.079 2.069 2.079 2.049 2.088 411,320 2.0664 -0.47%
2022-12-22 0 2.150 2.130 2.150 2.120 2.250 1,382,000 2,952,640 2.1365 2.088 2.069 2.088 2.059 2.185 1,422,888 2.0751 0.00%
2022-12-21 0 2.150 2.140 2.150 2.110 2.150 106,000 226,860 2.1402 2.088 2.079 2.088 2.049 2.088 109,136 2.0787 1.42%
2022-12-20 0 2.120 2.090 2.120 2.080 2.160 1,266,000 2,679,140 2.1162 2.059 2.030 2.059 2.020 2.098 1,303,456 2.0554 0.00%
2022-12-19 0 2.120 2.090 2.120 2.100 2.200 1,094,000 2,320,970 2.1215 2.059 2.030 2.059 2.040 2.137 1,126,367 2.0606 -0.93%
2022-12-16 0 2.140 2.100 2.140 2.100 2.200 1,638,000 3,525,480 2.1523 2.079 2.040 2.079 2.040 2.137 1,686,462 2.0905 -1.38%
2022-12-15 0 2.170 2.100 2.170 2.090 2.190 1,657,000 3,544,730 2.1392 2.108 2.040 2.108 2.030 2.127 1,706,024 2.0778 0.00%
2022-12-14 0 2.170 2.150 2.180 2.000 2.250 2,882,500 6,113,500 2.1209 2.108 2.088 2.117 1.943 2.185 2,967,781 2.0600 6.37%
2022-12-13 0 2.040 2.020 2.040 1.990 2.050 1,212,000 2,437,310 2.0110 1.981 1.962 1.981 1.933 1.991 1,247,858 1.9532 1.49%
2022-12-12 0 2.010 1.980 2.010 1.960 2.050 1,164,000 2,304,160 1.9795 1.952 1.923 1.952 1.904 1.991 1,198,438 1.9226 1.52%
2022-12-09 0 1.980 1.960 1.980 1.960 2.000 276,000 547,000 1.9819 1.923 1.904 1.923 1.904 1.943 284,166 1.9249 1.02%
2022-12-08 0 1.960 1.960 1.990 1.960 2.000 184,000 364,200 1.9793 1.904 1.904 1.933 1.904 1.943 189,444 1.9225 -1.01%
2022-12-07 0 1.980 1.960 1.980 1.960 2.000 1,480,500 2,916,650 1.9700 1.923 1.904 1.923 1.904 1.943 1,524,302 1.9134 0.51%
2022-12-06 0 1.970 1.960 1.970 1.960 2.000 512,000 1,008,720 1.9702 1.913 1.904 1.913 1.904 1.943 527,148 1.9135 -1.50%
2022-12-05 0 2.000 1.980 2.000 1.960 2.010 900,008 1,784,515 1.9828 1.943 1.923 1.943 1.904 1.952 926,635 1.9258 1.01%
2022-12-02 0 1.980 1.950 1.980 1.960 2.040 930,004 1,847,127 1.9861 1.923 1.894 1.923 1.904 1.981 957,519 1.9291 -0.50%
2022-12-01 0 1.990 1.960 1.990 1.960 2.050 142,500 283,585 1.9901 1.933 1.904 1.933 1.904 1.991 146,716 1.9329 1.53%
2022-11-30 0 1.960 1.960 2.010 1.950 2.010 78,000 155,480 1.9933 1.904 1.904 1.952 1.894 1.952 80,308 1.9361 -2.00%
2022-11-29 0 2.000 1.970 2.010 1.950 2.030 688,000 1,363,600 1.9820 1.943 1.913 1.952 1.894 1.972 708,355 1.9250 0.00%
2022-11-28 0 2.000 1.960 2.000 1.970 2.030 330,000 657,084 1.9912 1.943 1.904 1.943 1.913 1.972 339,763 1.9339 -0.99%
2022-11-25 0 2.020 2.010 2.020 2.010 2.080 177,000 359,360 2.0303 1.962 1.952 1.962 1.952 2.020 182,237 1.9719 -0.49%
2022-11-24 0 2.030 2.000 2.030 2.000 2.050 289,000 586,500 2.0294 1.972 1.943 1.972 1.943 1.991 297,550 1.9711 0.50%
2022-11-23 0 2.020 1.990 2.020 1.990 2.040 248,000 497,440 2.0058 1.962 1.933 1.962 1.933 1.981 255,337 1.9482 0.50%
2022-11-22 0 2.010 1.980 2.010 1.980 2.030 230,000 462,936 2.0128 1.952 1.923 1.952 1.923 1.972 236,805 1.9549 0.50%
2022-11-21 0 2.000 1.950 2.000 1.960 2.040 685,500 1,364,265 1.9902 1.943 1.894 1.943 1.904 1.981 705,781 1.9330 0.50%
2022-11-18 0 1.990 1.930 1.990 1.930 2.040 1,493,000 2,949,310 1.9754 1.933 1.875 1.933 1.875 1.981 1,537,172 1.9187 1.02%
2022-11-17 0 1.970 1.940 1.970 1.860 1.980 614,000 1,194,860 1.9460 1.913 1.884 1.913 1.807 1.923 632,166 1.8901 0.00%
2022-11-16 0 1.970 1.930 1.970 1.890 2.060 962,000 1,886,080 1.9606 1.913 1.875 1.913 1.836 2.001 990,462 1.9042 -2.48%
2022-11-15 0 2.020 1.970 2.020 1.960 2.080 1,092,000 2,194,300 2.0094 1.962 1.913 1.962 1.904 2.020 1,124,308 1.9517 -0.49%
2022-11-14 0 2.030 2.010 2.030 1.980 2.080 1,078,500 2,176,420 2.0180 1.972 1.952 1.972 1.923 2.020 1,110,408 1.9600 0.50%
2022-11-11 0 2.020 2.000 2.020 2.000 2.080 787,000 1,602,370 2.0360 1.962 1.943 1.962 1.943 2.020 810,284 1.9775 3.06%
2022-11-10 0 1.960 1.950 1.960 1.940 1.990 7,212,000 14,139,360 1.9605 1.904 1.894 1.904 1.884 1.933 7,425,373 1.9042 -0.51%
2022-11-09 0 1.970 1.940 1.970 1.940 2.100 463,000 921,530 1.9903 1.913 1.884 1.913 1.884 2.040 476,698 1.9332 -0.51%
2022-11-08 0 1.980 1.960 1.980 1.960 2.010 482,000 954,440 1.9802 1.923 1.904 1.923 1.904 1.952 496,260 1.9233 -1.00%
2022-11-07 0 2.000 1.930 1.940 1.780 2.000 3,763,000 7,132,080 1.8953 1.943 1.875 1.884 1.729 1.943 3,874,331 1.8409 9.89%
2022-11-04 0 1.820 1.760 1.820 1.750 1.830 884,000 1,588,580 1.7970 1.768 1.709 1.768 1.700 1.777 910,154 1.7454 5.20%
2022-11-03 0 1.730 1.700 1.720 1.700 1.750 382,000 657,260 1.7206 1.680 1.651 1.671 1.651 1.700 393,302 1.6711 -2.26%
2022-11-02 0 1.770 1.740 1.770 1.740 1.770 296,000 518,700 1.7524 1.719 1.690 1.719 1.690 1.719 304,757 1.7020 -1.12%
2022-11-01 0 1.790 1.750 1.790 1.600 1.930 6,643,000 11,048,140 1.6631 1.739 1.700 1.739 1.554 1.875 6,839,538 1.6153 9.82%
2022-10-31 0 1.630 1.620 1.630 1.590 1.660 2,299,000 3,703,400 1.6109 1.583 1.573 1.583 1.544 1.612 2,367,018 1.5646 0.62%
2022-10-28 0 1.620 1.610 1.620 1.550 1.670 549,000 883,070 1.6085 1.573 1.564 1.573 1.505 1.622 565,243 1.5623 -1.82%
2022-10-27 0 1.650 1.620 1.650 1.620 1.670 264,000 431,860 1.6358 1.603 1.573 1.603 1.573 1.622 271,811 1.5888 0.61%
2022-10-26 0 1.640 1.640 1.650 1.620 1.680 632,000 1,042,400 1.6494 1.593 1.593 1.603 1.573 1.632 650,698 1.6020 1.23%
2022-10-25 0 1.620 1.620 1.630 1.580 1.650 859,500 1,379,120 1.6046 1.573 1.573 1.583 1.535 1.603 884,929 1.5585 0.00%
2022-10-24 0 1.620 1.600 1.620 1.580 1.650 462,000 740,500 1.6028 1.573 1.554 1.573 1.535 1.603 475,669 1.5568 -2.41%
2022-10-21 0 1.660 1.640 1.660 1.640 1.660 388,000 640,700 1.6513 1.612 1.593 1.612 1.593 1.612 399,479 1.6038 0.61%
2022-10-20 0 1.650 1.640 1.650 1.620 1.660 186,000 304,340 1.6362 1.603 1.593 1.603 1.573 1.612 191,503 1.5892 0.61%
2022-10-19 0 1.640 1.630 1.640 1.620 1.660 1,740,000 2,864,800 1.6464 1.593 1.583 1.593 1.573 1.612 1,791,479 1.5991 -1.20%
2022-10-18 0 1.660 1.640 1.660 1.640 1.680 224,000 371,900 1.6603 1.612 1.593 1.612 1.593 1.632 230,627 1.6126 2.47%
2022-10-17 0 1.620 1.620 1.660 1.600 1.670 3,236,081 5,315,388 1.6425 1.573 1.573 1.612 1.554 1.622 3,331,823 1.5953 -0.61%
2022-10-14 0 1.630 1.610 1.630 1.610 1.680 142,000 234,120 1.6487 1.583 1.564 1.583 1.564 1.632 146,201 1.6014 -1.21%
2022-10-13 0 1.650 1.630 1.650 1.610 1.670 345,000 569,320 1.6502 1.603 1.583 1.603 1.564 1.622 355,207 1.6028 0.61%
2022-10-12 0 1.640 1.610 1.640 1.600 1.660 569,000 922,360 1.6210 1.593 1.564 1.593 1.554 1.612 585,834 1.5744 0.00%
2022-10-11 0 1.640 1.640 1.660 1.630 1.710 1,275,000 2,105,790 1.6516 1.593 1.593 1.612 1.583 1.661 1,312,722 1.6041 -2.96%
2022-10-10 0 1.690 1.680 1.700 1.650 1.720 308,000 515,240 1.6729 1.641 1.632 1.651 1.603 1.671 317,112 1.6248 -0.59%
2022-10-07 0 1.700 1.660 1.700 1.670 1.720 212,000 357,660 1.6871 1.651 1.612 1.651 1.622 1.671 218,272 1.6386 0.00%
2022-10-06 0 1.700 1.690 1.700 1.680 1.750 462,654 785,299 1.6974 1.651 1.641 1.651 1.632 1.700 476,342 1.6486 -1.16%
2022-10-05 0 1.720 1.700 1.720 1.680 1.770 432,000 742,660 1.7191 1.671 1.651 1.671 1.632 1.719 444,781 1.6697 1.18%
2022-10-03 0 1.700 1.670 1.700 1.640 1.710 300,000 505,300 1.6843 1.651 1.622 1.651 1.593 1.661 308,876 1.6359 -3.95%
2022-09-30 0 1.770 1.740 1.770 1.640 1.770 4,023,000 6,707,010 1.6672 1.719 1.690 1.719 1.593 1.719 4,142,024 1.6193 3.51%
2022-09-29 0 1.710 1.700 1.710 1.670 1.760 899,500 1,535,335 1.7069 1.661 1.651 1.661 1.622 1.709 926,112 1.6578 -0.58%
2022-09-28 0 1.720 1.710 1.720 1.680 1.760 2,326,000 3,946,020 1.6965 1.671 1.661 1.671 1.632 1.709 2,394,817 1.6477 -1.71%
2022-09-27 0 1.750 1.740 1.750 1.730 1.760 248,000 431,220 1.7388 1.700 1.690 1.700 1.680 1.709 255,337 1.6888 0.00%
2022-09-26 0 1.750 1.740 1.750 1.730 1.770 529,000 921,990 1.7429 1.700 1.690 1.700 1.680 1.719 544,651 1.6928 0.00%
2022-09-23 0 1.750 1.750 1.760 1.700 1.800 540,000 939,460 1.7397 1.700 1.700 1.709 1.651 1.748 555,976 1.6897 -0.57%
2022-09-22 0 1.760 1.730 1.760 1.720 1.760 170,000 296,920 1.7466 1.709 1.680 1.709 1.671 1.709 175,030 1.6964 0.00%
2022-09-21 0 1.760 1.750 1.760 1.740 1.820 1,690,000 2,973,920 1.7597 1.709 1.700 1.709 1.690 1.768 1,740,000 1.7091 -2.22%
2022-09-20 0 1.800 1.790 1.800 1.760 1.850 608,000 1,084,260 1.7833 1.748 1.739 1.748 1.709 1.797 625,988 1.7321 0.00%
2022-09-19 0 1.800 1.790 1.800 1.730 1.810 1,386,000 2,452,760 1.7697 1.748 1.739 1.748 1.680 1.758 1,427,006 1.7188 0.00%
2022-09-16 0 1.800 1.790 1.800 1.760 1.800 512,000 907,660 1.7728 1.748 1.739 1.748 1.709 1.748 527,148 1.7218 0.00%
2022-09-15 0 1.800 1.790 1.800 1.780 1.860 416,000 745,880 1.7930 1.748 1.739 1.748 1.729 1.807 428,308 1.7415 0.00%
2022-09-14 0 1.800 1.780 1.800 1.770 1.820 670,000 1,191,160 1.7779 1.748 1.729 1.748 1.719 1.768 689,822 1.7268 -0.55%
2022-09-13 0 1.810 1.810 1.820 1.780 1.830 320,000 575,480 1.7984 1.758 1.758 1.768 1.729 1.777 329,467 1.7467 0.00%
2022-09-09 0 1.810 1.790 1.810 1.770 1.820 502,000 902,300 1.7974 1.758 1.739 1.758 1.719 1.768 516,852 1.7458 0.56%
2022-09-08 0 1.800 1.780 1.800 1.760 1.820 438,000 788,560 1.8004 1.748 1.729 1.748 1.709 1.768 450,959 1.7486 0.00%
2022-09-07 0 1.800 1.800 1.810 1.770 1.830 526,500 947,355 1.7993 1.748 1.748 1.758 1.719 1.777 542,077 1.7476 -1.10%
2022-09-06 0 1.820 1.790 1.820 1.790 1.840 298,000 537,680 1.8043 1.768 1.739 1.768 1.739 1.787 306,817 1.7524 -0.55%
2022-09-05 0 1.830 1.820 1.830 1.790 1.880 796,000 1,452,120 1.8243 1.777 1.768 1.777 1.739 1.826 819,550 1.7718 0.55%
2022-09-02 0 1.820 1.820 1.830 1.800 1.870 734,000 1,338,860 1.8241 1.768 1.768 1.777 1.748 1.816 755,716 1.7716 -2.67%
2022-09-01 0 1.870 1.840 1.870 1.820 1.880 208,000 383,720 1.8448 1.816 1.787 1.816 1.768 1.826 214,154 1.7918 1.08%
2022-08-31 0 1.850 1.810 1.850 1.780 1.860 700,000 1,270,380 1.8148 1.797 1.758 1.797 1.729 1.807 720,710 1.7627 2.21%
2022-08-30 0 1.810 1.790 1.810 1.780 1.830 426,000 769,720 1.8069 1.758 1.739 1.758 1.729 1.777 438,604 1.7549 -2.16%
2022-08-29 0 1.850 1.840 1.850 1.820 1.860 368,000 677,560 1.8412 1.797 1.787 1.797 1.768 1.807 378,888 1.7883 -0.54%
2022-08-26 0 1.860 1.850 1.860 1.840 1.900 458,000 852,308 1.8609 1.807 1.797 1.807 1.787 1.845 471,550 1.8075 -0.53%
2022-08-25 0 1.870 1.840 1.870 1.830 1.870 260,000 481,896 1.8534 1.816 1.787 1.816 1.777 1.816 267,692 1.8002 1.08%
2022-08-24 0 1.850 1.830 1.850 1.790 1.850 992,000 1,803,000 1.8175 1.797 1.777 1.797 1.739 1.797 1,021,349 1.7653 0.00%
2022-08-23 0 1.850 1.840 1.850 1.820 1.880 246,000 453,520 1.8436 1.797 1.787 1.797 1.768 1.826 253,278 1.7906 0.00%
2022-08-22 0 1.850 1.820 1.850 1.810 1.860 559,500 1,027,545 1.8365 1.797 1.768 1.797 1.758 1.807 576,053 1.7838 -0.54%
2022-08-19 0 1.860 1.840 1.860 1.820 1.860 246,000 453,540 1.8437 1.807 1.787 1.807 1.768 1.807 253,278 1.7907 1.64%
2022-08-18 0 1.830 1.830 1.870 1.830 1.910 776,000 1,436,380 1.8510 1.777 1.777 1.816 1.777 1.855 798,959 1.7978 -4.19%
2022-08-17 0 1.910 1.900 1.910 1.860 1.930 1,166,500 2,199,880 1.8859 1.855 1.845 1.855 1.807 1.875 1,201,012 1.8317 0.53%
2022-08-16 0 1.900 1.890 1.900 1.870 1.910 308,000 581,580 1.8882 1.845 1.836 1.845 1.816 1.855 317,112 1.8340 0.00%
2022-08-15 0 1.900 1.880 1.900 1.850 1.910 288,000 539,120 1.8719 1.845 1.826 1.845 1.797 1.855 296,521 1.8182 0.53%
2022-08-12 0 1.890 1.850 1.890 1.850 1.890 432,000 810,660 1.8765 1.836 1.797 1.836 1.797 1.836 444,781 1.8226 0.00%
2022-08-11 0 1.890 1.880 1.890 1.850 1.920 360,000 676,380 1.8788 1.836 1.826 1.836 1.797 1.865 370,651 1.8248 0.53%
2022-08-10 0 1.880 1.870 1.880 1.850 1.940 560,000 1,049,800 1.8746 1.826 1.816 1.826 1.797 1.884 576,568 1.8208 -2.08%
2022-08-09 0 1.920 1.910 1.920 1.880 1.980 488,000 934,100 1.9141 1.865 1.855 1.865 1.826 1.923 502,438 1.8591 0.52%
2022-08-08 0 1.910 1.900 1.910 1.790 1.950 1,457,500 2,705,910 1.8565 1.855 1.845 1.855 1.739 1.894 1,500,621 1.8032 2.69%
2022-08-05 0 1.860 1.860 1.880 1.860 1.940 1,057,000 1,995,610 1.8880 1.807 1.807 1.826 1.807 1.884 1,088,272 1.8337 -2.11%
2022-08-04 0 1.900 1.900 1.930 1.900 2.100 2,960,990 5,842,570 1.9732 1.845 1.845 1.875 1.845 2.040 3,048,593 1.9165 -6.86%
2022-08-03 0 2.040 2.020 2.040 1.920 2.040 1,492,000 2,936,920 1.9684 1.981 1.962 1.981 1.865 1.981 1,536,142 1.9119 4.08%
2022-08-02 0 1.960 1.940 1.960 1.900 2.050 3,883,000 7,540,190 1.9418 1.904 1.884 1.904 1.845 1.991 3,997,882 1.8860 -2.49%
2022-08-01 0 2.010 2.000 2.010 1.930 2.030 2,270,500 4,443,090 1.9569 1.952 1.943 1.952 1.875 1.972 2,337,675 1.9006 0.50%
2022-07-29 0 2.000 2.000 2.020 1.980 2.060 876,000 1,777,000 2.0285 1.943 1.943 1.962 1.923 2.001 901,917 1.9702 -1.96%
2022-07-28 0 2.040 2.040 2.050 2.010 2.060 4,158,000 8,489,860 2.0418 1.981 1.981 1.991 1.952 2.001 4,281,018 1.9831 0.00%
2022-07-27 0 2.040 2.030 2.040 2.000 2.110 1,290,000 2,602,780 2.0177 1.981 1.972 1.981 1.943 2.049 1,328,166 1.9597 -0.49%
2022-07-26 0 2.050 2.040 2.050 2.040 2.200 1,260,000 2,621,640 2.0807 1.991 1.981 1.991 1.981 2.137 1,297,278 2.0209 -4.65%
2022-07-25 0 2.150 2.120 2.150 2.120 2.200 350,000 748,960 2.1399 2.088 2.059 2.088 2.059 2.137 360,355 2.0784 -0.46%
2022-07-22 0 2.160 2.140 2.180 2.120 2.200 2,024,000 4,406,960 2.1774 2.098 2.079 2.117 2.059 2.137 2,083,882 2.1148 -1.37%
2022-07-21 0 2.190 2.140 2.190 2.130 2.300 1,210,000 2,644,100 2.1852 2.127 2.079 2.127 2.069 2.234 1,245,799 2.1224 -3.52%
2022-07-20 0 2.270 2.250 2.270 2.250 2.360 1,182,000 2,711,140 2.2937 2.205 2.185 2.205 2.185 2.292 1,216,970 2.2278 -3.81%
2022-07-19 0 2.360 2.340 2.360 2.300 2.400 2,400,500 5,648,855 2.3532 2.292 2.273 2.292 2.234 2.331 2,471,521 2.2856 1.29%
2022-07-18 0 2.330 2.250 2.330 2.230 2.330 3,363,000 7,682,330 2.2844 2.263 2.185 2.263 2.166 2.263 3,462,497 2.2187 3.10%
2022-07-15 0 2.260 2.250 2.260 2.230 2.320 694,000 1,572,380 2.2657 2.195 2.185 2.195 2.166 2.253 714,533 2.2006 -0.88%
2022-07-14 0 2.280 2.270 2.280 2.260 2.320 2,660,000 6,112,692 2.2980 2.214 2.205 2.214 2.195 2.253 2,738,698 2.2320 -0.44%
2022-07-13 0 2.290 2.280 2.290 2.220 2.300 3,044,000 6,843,080 2.2481 2.224 2.214 2.224 2.156 2.234 3,134,059 2.1835 2.23%
2022-07-12 0 2.240 2.220 2.250 2.120 2.270 4,998,000 10,842,180 2.1693 2.176 2.156 2.185 2.059 2.205 5,145,870 2.1070 3.23%
2022-07-11 0 2.170 2.160 2.170 2.120 2.200 748,000 1,610,520 2.1531 2.108 2.098 2.108 2.059 2.137 770,130 2.0912 0.46%
2022-07-08 0 2.160 2.150 2.170 2.130 2.180 2,516,000 5,458,020 2.1693 2.098 2.088 2.108 2.069 2.117 2,590,438 2.1070 -0.46%
2022-07-07 0 2.170 2.140 2.170 2.130 2.170 1,696,000 3,634,380 2.1429 2.108 2.079 2.108 2.069 2.108 1,746,178 2.0813 0.00%
2022-07-06 0 2.170 2.120 2.170 2.110 2.190 768,000 1,641,475 2.1373 2.108 2.059 2.108 2.049 2.127 790,722 2.0759 -1.36%
2022-07-05 0 2.200 2.160 2.200 2.150 2.220 692,500 1,517,010 2.1906 2.137 2.098 2.137 2.088 2.156 712,988 2.1277 0.00%
2022-07-04 0 2.200 2.180 2.200 2.110 2.220 816,000 1,783,380 2.1855 2.137 2.117 2.137 2.049 2.156 840,142 2.1227 2.33%
2022-06-30 0 2.150 2.140 2.150 2.110 2.220 832,000 1,803,200 2.1673 2.088 2.079 2.088 2.049 2.156 856,615 2.1050 -0.92%
2022-06-29 0 2.170 2.150 2.170 2.150 2.250 1,063,000 2,343,520 2.2046 2.108 2.088 2.108 2.088 2.185 1,094,450 2.1413 -3.56%
2022-06-28 0 2.250 2.250 2.260 2.240 2.310 1,146,000 2,595,780 2.2651 2.185 2.185 2.195 2.176 2.244 1,179,905 2.2000 -0.44%
2022-06-27 0 2.260 2.240 2.280 2.200 2.350 2,392,500 5,458,475 2.2815 2.195 2.176 2.214 2.137 2.282 2,463,284 2.2159 0.89%
2022-06-24 0 2.240 2.240 2.250 2.210 2.300 1,094,000 2,459,140 2.2478 2.176 2.176 2.185 2.146 2.234 1,126,367 2.1832 -0.44%
2022-06-23 0 2.250 2.240 2.250 2.200 2.270 816,500 1,832,240 2.2440 2.185 2.176 2.185 2.137 2.205 840,657 2.1795 0.45%
2022-06-22 0 2.240 2.180 2.240 2.160 2.290 2,504,000 5,538,260 2.2118 2.176 2.117 2.176 2.098 2.224 2,578,083 2.1482 0.00%
2022-06-21 0 2.240 2.230 2.240 2.220 2.260 938,000 2,101,920 2.2409 2.176 2.166 2.176 2.156 2.195 965,751 2.1765 -0.88%
2022-06-20 0 2.260 2.240 2.260 2.210 2.290 1,348,000 3,036,580 2.2527 2.195 2.176 2.195 2.146 2.224 1,387,882 2.1879 2.73%
2022-06-17 0 2.200 2.200 2.220 2.150 2.240 934,500 2,046,385 2.1898 2.137 2.137 2.156 2.088 2.176 962,148 2.1269 1.38%
2022-06-16 0 2.170 2.130 2.180 2.110 2.190 1,350,000 2,917,760 2.1613 2.108 2.069 2.117 2.049 2.127 1,389,941 2.0992 -0.91%
2022-06-15 0 2.190 2.170 2.190 2.100 2.190 1,250,000 2,695,160 2.1561 2.127 2.108 2.127 2.040 2.127 1,286,982 2.0942 2.82%
2022-06-14 0 2.130 2.110 2.130 2.050 2.160 1,386,500 2,914,380 2.1020 2.069 2.049 2.069 1.991 2.098 1,427,521 2.0416 0.47%
2022-06-13 0 2.120 2.110 2.120 2.100 2.210 1,948,000 4,176,920 2.1442 2.059 2.049 2.059 2.040 2.146 2,005,633 2.0826 -4.07%
2022-06-10 0 2.210 2.190 2.210 2.060 2.220 1,259,000 2,718,410 2.1592 2.146 2.127 2.146 2.001 2.156 1,296,249 2.0971 3.27%
2022-06-09 0 2.140 2.140 2.150 2.130 2.300 2,040,000 4,461,720 2.1871 2.079 2.079 2.088 2.069 2.234 2,100,355 2.1243 -5.31%
2022-06-08 0 2.260 2.250 2.260 2.180 2.280 1,596,500 3,557,860 2.2285 2.195 2.185 2.195 2.117 2.214 1,643,734 2.1645 3.67%
2022-06-07 0 2.180 2.140 2.190 2.140 2.190 2,224,000 4,813,460 2.1643 2.117 2.079 2.127 2.079 2.127 2,289,799 2.1021 0.46%
2022-06-06 0 2.170 2.170 2.190 2.050 2.220 2,275,000 4,867,240 2.1394 2.108 2.108 2.127 1.991 2.156 2,342,308 2.0780 2.84%
2022-06-02 0 2.110 2.080 2.110 2.050 2.230 2,628,000 5,533,900 2.1057 2.049 2.020 2.049 1.991 2.166 2,705,751 2.0452 -0.94%
2022-06-01 0 2.290 2.280 2.290 2.230 2.290 2,482,000 5,602,640 2.2573 2.069 2.060 2.069 2.015 2.069 2,747,389 2.0393 1.33%
2022-05-31 0 2.260 2.260 2.270 2.240 2.300 2,718,000 6,156,220 2.2650 2.042 2.042 2.051 2.024 2.078 3,008,624 2.0462 -0.44%
2022-05-30 0 2.270 2.230 2.270 2.190 2.270 2,888,000 6,397,800 2.2153 2.051 2.015 2.051 1.978 2.051 3,196,801 2.0013 2.71%
2022-05-27 0 2.210 2.200 2.210 2.190 2.250 2,134,000 4,707,560 2.2060 1.997 1.987 1.997 1.978 2.033 2,362,179 1.9929 0.00%
2022-05-26 0 2.210 2.200 2.210 2.170 2.270 2,280,000 5,028,780 2.2056 1.997 1.987 1.997 1.960 2.051 2,523,790 1.9926 -2.21%
2022-05-25 0 2.260 2.250 2.260 2.160 2.300 2,230,000 5,016,780 2.2497 2.042 2.033 2.042 1.951 2.078 2,468,444 2.0324 3.67%
2022-05-24 0 2.180 2.160 2.180 2.150 2.220 3,590,000 7,666,390 2.1355 1.969 1.951 1.969 1.942 2.006 3,973,863 1.9292 0.46%
2022-05-23 0 2.170 2.170 2.190 2.110 2.200 1,868,000 4,066,720 2.1770 1.960 1.960 1.978 1.906 1.987 2,067,737 1.9667 0.00%
2022-05-20 0 2.170 2.160 2.180 2.120 2.180 880,000 1,895,720 2.1542 1.960 1.951 1.969 1.915 1.969 974,095 1.9461 2.36%
2022-05-19 0 2.120 2.080 2.130 2.060 2.150 743,000 1,569,310 2.1121 1.915 1.879 1.924 1.861 1.942 822,446 1.9081 -0.47%
2022-05-18 0 2.130 2.110 2.130 2.070 2.150 794,000 1,672,320 2.1062 1.924 1.906 1.924 1.870 1.942 878,899 1.9027 0.47%
2022-05-17 0 2.120 2.110 2.120 2.090 2.150 420,000 890,050 2.1192 1.915 1.906 1.915 1.888 1.942 464,909 1.9145 -0.47%
2022-05-16 0 2.130 2.080 2.130 2.070 2.190 681,000 1,432,790 2.1040 1.924 1.879 1.924 1.870 1.978 753,816 1.9007 0.47%
2022-05-13 0 2.120 2.090 2.120 2.040 2.140 439,000 921,910 2.1000 1.915 1.888 1.915 1.843 1.933 485,940 1.8972 2.42%
2022-05-12 0 2.070 2.010 2.070 2.000 2.100 852,000 1,745,700 2.0489 1.870 1.816 1.870 1.807 1.897 943,101 1.8510 1.47%
2022-05-11 0 2.040 2.030 2.070 2.040 2.160 550,000 1,162,020 2.1128 1.843 1.834 1.870 1.843 1.951 608,809 1.9087 -3.32%
2022-05-10 0 2.110 2.070 2.110 1.960 2.130 1,013,500 2,119,760 2.0915 1.906 1.870 1.906 1.771 1.924 1,121,869 1.8895 -1.40%
2022-05-06 0 2.140 2.140 2.150 2.090 2.190 1,108,500 2,354,640 2.1242 1.933 1.933 1.942 1.888 1.978 1,227,027 1.9190 -0.47%
2022-05-05 0 2.150 2.130 2.150 2.130 2.210 822,000 1,777,700 2.1627 1.942 1.924 1.942 1.924 1.997 909,893 1.9537 0.00%
2022-05-04 0 2.150 2.130 2.150 2.100 2.180 402,000 865,070 2.1519 1.942 1.924 1.942 1.897 1.969 444,984 1.9440 -1.38%
2022-05-03 0 2.180 2.160 2.180 2.080 2.190 802,000 1,734,040 2.1621 1.969 1.951 1.969 1.879 1.978 887,754 1.9533 0.00%
2022-04-29 0 2.180 2.180 2.190 2.160 2.320 1,678,000 3,695,560 2.2024 1.969 1.969 1.978 1.951 2.096 1,857,421 1.9896 -4.39%
2022-04-28 0 2.280 2.280 2.290 2.230 2.320 2,050,000 4,645,220 2.2660 2.060 2.060 2.069 2.015 2.096 2,269,197 2.0471 0.44%
2022-04-27 0 2.270 2.270 2.300 2.000 2.320 3,700,000 8,143,900 2.2011 2.051 2.051 2.078 1.807 2.096 4,095,625 1.9884 11.27%
2022-04-26 0 2.040 2.030 2.040 1.960 2.100 1,764,000 3,615,680 2.0497 1.843 1.834 1.843 1.771 1.897 1,952,617 1.8517 2.00%
2022-04-25 0 2.000 2.000 2.010 1.940 2.130 1,487,000 2,991,580 2.0118 1.807 1.807 1.816 1.753 1.924 1,645,998 1.8175 -6.54%
2022-04-22 0 2.140 2.130 2.140 2.060 2.150 1,397,000 2,934,200 2.1004 1.933 1.924 1.933 1.861 1.942 1,546,375 1.8975 0.94%
2022-04-21 0 2.120 2.100 2.120 2.070 2.230 1,264,000 2,683,460 2.1230 1.915 1.897 1.915 1.870 2.015 1,399,154 1.9179 -3.64%
2022-04-20 0 2.200 2.200 2.220 2.190 2.290 1,072,000 2,374,700 2.2152 1.987 1.987 2.006 1.978 2.069 1,186,624 2.0012 -2.22%
2022-04-19 0 2.250 2.250 2.260 2.220 2.380 832,000 1,877,940 2.2571 2.033 2.033 2.042 2.006 2.150 920,962 2.0391 -2.17%
2022-04-14 0 2.300 2.300 2.330 2.270 2.340 1,405,000 3,240,450 2.3064 2.078 2.078 2.105 2.051 2.114 1,555,230 2.0836 2.22%
2022-04-13 0 2.250 2.250 2.270 2.200 2.290 2,774,500 6,217,145 2.2408 2.033 2.033 2.051 1.987 2.069 3,071,165 2.0244 -0.88%
2022-04-12 0 2.270 2.240 2.270 2.220 2.350 1,228,000 2,790,420 2.2723 2.051 2.024 2.051 2.006 2.123 1,359,305 2.0528 -2.58%
2022-04-11 0 2.330 2.310 2.330 2.210 2.360 1,640,000 3,790,100 2.3110 2.105 2.087 2.105 1.997 2.132 1,815,358 2.0878 1.30%
2022-04-08 0 2.300 2.290 2.300 2.180 2.310 1,206,000 2,716,820 2.2528 2.078 2.069 2.078 1.969 2.087 1,334,952 2.0351 2.22%
2022-04-07 0 2.250 2.220 2.250 2.230 2.350 812,000 1,840,580 2.2667 2.033 2.006 2.033 2.015 2.123 898,824 2.0478 -3.02%
2022-04-06 0 2.320 2.300 2.330 2.300 2.360 1,238,000 2,869,580 2.3179 2.096 2.078 2.105 2.078 2.132 1,370,374 2.0940 -1.28%
2022-04-04 0 2.350 2.340 2.350 2.320 2.370 2,527,500 5,933,420 2.3475 2.123 2.114 2.123 2.096 2.141 2,797,754 2.1208 -2.49%
2022-04-01 0 2.410 2.380 2.410 2.290 2.410 797,000 1,876,430 2.3544 2.177 2.150 2.177 2.069 2.177 882,220 2.1269 2.12%
2022-03-31 0 2.360 2.360 2.370 2.350 2.550 2,350,000 5,621,840 2.3923 2.132 2.132 2.141 2.123 2.304 2,601,275 2.1612 -7.45%
2022-03-30 0 2.550 2.530 2.550 2.440 2.580 2,971,000 7,509,745 2.5277 2.304 2.286 2.304 2.204 2.331 3,288,676 2.2835 5.81%
2022-03-29 0 2.410 2.360 2.410 2.300 2.440 2,110,000 5,003,200 2.3712 2.177 2.132 2.177 2.078 2.204 2,335,613 2.1421 -0.41%
2022-03-28 0 2.420 2.410 2.420 2.340 2.470 1,174,000 2,836,460 2.4161 2.186 2.177 2.186 2.114 2.231 1,299,531 2.1827 -0.82%
2022-03-25 0 2.440 2.400 2.440 2.330 2.450 2,268,000 5,444,260 2.4005 2.204 2.168 2.204 2.105 2.213 2,510,507 2.1686 1.67%
2022-03-24 0 2.400 2.390 2.400 2.360 2.430 1,552,500 3,728,350 2.4015 2.168 2.159 2.168 2.132 2.195 1,718,502 2.1695 -0.41%
2022-03-23 0 2.410 2.400 2.410 2.390 2.510 2,387,000 5,818,280 2.4375 2.177 2.168 2.177 2.159 2.268 2,642,231 2.2020 -2.82%
2022-03-22 0 2.480 2.450 2.480 2.350 2.480 2,070,000 5,012,060 2.4213 2.240 2.213 2.240 2.123 2.240 2,291,336 2.1874 5.08%
2022-03-21 0 2.360 2.350 2.360 2.320 2.470 1,270,000 3,006,820 2.3676 2.132 2.123 2.132 2.096 2.231 1,405,795 2.1389 -0.84%
2022-03-18 0 2.380 2.350 2.380 2.280 2.390 1,435,500 3,339,610 2.3264 2.150 2.123 2.150 2.060 2.159 1,588,992 2.1017 -0.42%
2022-03-17 0 2.390 2.350 2.390 2.280 2.500 2,872,000 6,741,560 2.3473 2.159 2.123 2.159 2.060 2.259 3,179,090 2.1206 5.75%
2022-03-16 0 2.260 2.190 2.260 2.070 2.260 5,257,000 11,433,665 2.1749 2.042 1.978 2.042 1.870 2.042 5,819,108 1.9648 8.65%
2022-03-15 0 2.080 2.030 2.080 2.040 2.240 7,538,000 15,987,430 2.1209 1.879 1.834 1.879 1.843 2.024 8,344,005 1.9160 -7.56%
2022-03-14 0 2.250 2.220 2.250 2.200 2.370 6,035,000 13,593,900 2.2525 2.033 2.006 2.033 1.987 2.141 6,680,296 2.0349 -5.86%
2022-03-11 0 2.390 2.390 2.400 2.330 2.650 6,692,000 16,364,800 2.4454 2.159 2.159 2.168 2.105 2.394 7,407,546 2.2092 -8.78%
2022-03-10 0 2.620 2.620 2.630 2.580 2.720 2,828,000 7,503,940 2.6534 2.367 2.367 2.376 2.331 2.457 3,130,386 2.3971 -1.13%
2022-03-09 0 2.650 2.650 2.660 2.440 2.650 5,630,000 14,362,630 2.5511 2.394 2.394 2.403 2.204 2.394 6,231,991 2.3047 2.32%
2022-03-08 0 2.590 2.580 2.600 2.520 2.840 10,857,000 28,721,075 2.6454 2.340 2.331 2.349 2.277 2.566 12,017,891 2.3899 -8.16%
2022-03-07 0 2.820 2.790 2.820 2.720 2.850 4,658,000 12,975,430 2.7856 2.548 2.520 2.548 2.457 2.575 5,156,059 2.5165 -2.42%
2022-03-04 0 2.890 2.880 2.890 2.870 2.950 2,428,500 7,064,814 2.9091 2.611 2.602 2.611 2.593 2.665 2,688,169 2.6281 -1.70%
2022-03-03 0 2.940 2.930 2.940 2.880 2.970 4,720,500 13,844,525 2.9329 2.656 2.647 2.656 2.602 2.683 5,225,242 2.6495 1.73%
2022-03-02 0 2.890 2.860 2.890 2.850 2.970 2,830,000 8,190,729 2.8943 2.611 2.584 2.611 2.575 2.683 3,132,599 2.6147 -1.03%
2022-03-01 0 2.920 2.910 2.920 2.710 2.940 6,858,000 19,460,382 2.8376 2.638 2.629 2.638 2.448 2.656 7,591,296 2.5635 3.91%
2022-02-28 0 2.810 2.800 2.810 2.710 2.840 5,084,500 13,965,990 2.7468 2.539 2.530 2.539 2.448 2.566 5,628,163 2.4814 -0.35%
2022-02-25 0 2.820 2.800 2.820 2.790 2.880 3,244,500 9,190,576 2.8327 2.548 2.530 2.548 2.520 2.602 3,591,420 2.5590 1.08%
2022-02-24 0 2.790 2.780 2.790 2.690 2.890 6,455,500 18,046,408 2.7955 2.520 2.511 2.520 2.430 2.611 7,145,758 2.5255 -2.45%
2022-02-23 0 2.860 2.840 2.860 2.800 2.900 3,537,000 10,048,015 2.8408 2.584 2.566 2.584 2.530 2.620 3,915,196 2.5664 -0.69%
2022-02-22 0 2.880 2.860 2.880 2.740 2.910 5,154,000 14,510,380 2.8154 2.602 2.584 2.602 2.475 2.629 5,705,094 2.5434 -0.69%
2022-02-21 0 2.900 2.880 2.900 2.850 2.980 3,732,500 10,823,505 2.8998 2.620 2.602 2.620 2.575 2.692 4,131,600 2.6197 -1.02%
2022-02-18 0 2.930 2.920 2.930 2.890 2.970 2,412,000 7,035,565 2.9169 2.647 2.638 2.647 2.611 2.683 2,669,904 2.6351 -1.01%
2022-02-17 0 2.960 2.930 2.960 2.930 3.050 4,429,000 13,228,296 2.9867 2.674 2.647 2.674 2.647 2.755 4,902,573 2.6982 -1.00%
2022-02-16 0 2.990 2.980 2.990 2.860 3.020 8,966,000 26,687,640 2.9765 2.701 2.692 2.701 2.584 2.728 9,924,695 2.6890 2.75%
2022-02-15 0 2.910 2.880 2.910 2.820 2.930 2,284,000 6,581,170 2.8814 2.629 2.602 2.629 2.548 2.647 2,528,218 2.6031 1.04%
2022-02-14 0 2.880 2.870 2.880 2.790 2.970 3,957,500 11,295,755 2.8543 2.602 2.593 2.602 2.520 2.683 4,380,658 2.5786 -1.37%
2022-02-11 0 2.920 2.900 2.920 2.830 2.980 6,975,500 20,360,460 2.9189 2.638 2.620 2.638 2.557 2.692 7,721,359 2.6369 2.46%
2022-02-10 0 2.850 2.840 2.850 2.740 2.880 11,038,998 30,981,445 2.8065 2.575 2.566 2.575 2.475 2.602 12,219,349 2.5354 4.40%
2022-02-09 0 2.730 2.720 2.730 2.580 2.780 5,844,000 15,686,550 2.6842 2.466 2.457 2.466 2.331 2.511 6,468,873 2.4249 3.80%
2022-02-08 0 2.630 2.600 2.630 2.580 2.690 1,497,000 3,917,160 2.6167 2.376 2.349 2.376 2.331 2.430 1,657,068 2.3639 -1.13%
2022-02-07 0 2.660 2.650 2.660 2.560 2.690 2,210,000 5,795,440 2.6224 2.403 2.394 2.403 2.313 2.430 2,446,306 2.3691 0.00%
2022-02-04 0 2.660 2.640 2.660 2.570 2.700 2,050,000 5,456,585 2.6617 2.403 2.385 2.403 2.322 2.439 2,269,197 2.4046 1.53%
2022-01-31 0 2.620 2.600 2.620 2.490 2.630 1,493,000 3,855,510 2.5824 2.367 2.349 2.367 2.249 2.376 1,652,640 2.3329 0.00%
2022-01-28 0 2.620 2.600 2.620 2.420 2.710 28,298,000 68,352,755 2.4155 2.367 2.349 2.367 2.186 2.448 31,323,780 2.1821 10.08%
2022-01-27 0 2.380 2.380 2.440 2.360 2.520 5,901,500 14,310,190 2.4248 2.150 2.150 2.204 2.132 2.277 6,532,521 2.1906 -2.86%
2022-01-26 0 2.450 2.450 2.490 2.450 2.530 2,816,000 7,014,355 2.4909 2.213 2.213 2.249 2.213 2.286 3,117,102 2.2503 0.00%
2022-01-25 0 2.450 2.410 2.450 2.400 2.520 2,005,500 4,858,265 2.4225 2.213 2.177 2.213 2.168 2.277 2,219,939 2.1885 -1.21%
2022-01-24 0 2.480 2.470 2.480 2.410 2.570 3,837,000 9,634,005 2.5108 2.240 2.231 2.240 2.177 2.322 4,247,273 2.2683 2.06%
2022-01-21 0 2.430 2.430 2.440 2.330 2.500 7,204,000 17,509,090 2.4305 2.195 2.195 2.204 2.105 2.259 7,974,292 2.1957 3.40%
2022-01-20 0 2.350 2.340 2.350 2.200 2.370 4,571,500 10,582,590 2.3149 2.123 2.114 2.123 1.987 2.141 5,060,310 2.0913 5.86%
2022-01-19 0 2.220 2.190 2.220 2.200 2.270 1,244,500 2,783,540 2.2367 2.006 1.978 2.006 1.987 2.051 1,377,569 2.0206 0.00%
2022-01-18 0 2.220 2.220 2.230 2.170 2.240 858,000 1,898,330 2.2125 2.006 2.006 2.015 1.960 2.024 949,742 1.9988 0.00%
2022-01-17 0 2.220 2.180 2.230 2.190 2.250 1,046,000 2,322,950 2.2208 2.006 1.969 2.015 1.978 2.033 1,157,844 2.0063 -2.20%
2022-01-14 0 2.270 2.240 2.270 2.240 2.280 1,076,500 2,441,465 2.2680 2.051 2.024 2.051 2.024 2.060 1,191,605 2.0489 -1.30%
2022-01-13 0 2.300 2.240 2.300 2.250 2.300 1,898,000 4,340,490 2.2869 2.078 2.024 2.078 2.033 2.078 2,100,945 2.0660 0.88%
2022-01-12 0 2.280 2.260 2.280 2.190 2.310 4,499,000 10,132,810 2.2522 2.060 2.042 2.060 1.978 2.087 4,980,058 2.0347 4.11%
2022-01-11 0 2.190 2.170 2.190 2.160 2.220 1,237,500 2,709,720 2.1897 1.978 1.960 1.978 1.951 2.006 1,369,820 1.9782 -0.90%
2022-01-10 0 2.210 2.150 2.210 2.130 2.230 2,490,000 5,434,600 2.1826 1.997 1.942 1.997 1.924 2.015 2,756,245 1.9717 0.91%
2022-01-07 0 2.190 2.160 2.200 2.120 2.250 2,469,000 5,380,280 2.1791 1.978 1.951 1.987 1.915 2.033 2,732,999 1.9686 0.92%
2022-01-06 0 2.170 2.150 2.170 2.070 2.180 2,386,500 5,077,325 2.1275 1.960 1.942 1.960 1.870 1.969 2,641,678 1.9220 0.46%
2022-01-05 0 2.160 2.130 2.160 2.100 2.280 6,265,000 13,709,740 2.1883 1.951 1.924 1.951 1.897 2.060 6,934,889 1.9769 -4.85%
2022-01-04 0 2.270 2.230 2.270 2.200 2.350 2,769,000 6,252,910 2.2582 2.051 2.015 2.051 1.987 2.123 3,065,077 2.0400 -0.44%
2022-01-03 0 2.280 2.230 2.280 2.200 2.290 3,100,500 7,017,970 2.2635 2.060 2.015 2.060 1.987 2.069 3,432,023 2.0448 -1.72%
2021-12-31 0 2.320 2.290 2.320 2.250 2.320 902,000 2,066,280 2.2908 2.096 2.069 2.096 2.033 2.096 998,447 2.0695 0.00%
2021-12-30 0 2.320 2.270 2.320 2.240 2.350 1,090,000 2,496,040 2.2899 2.096 2.051 2.096 2.024 2.123 1,206,549 2.0687 0.43%
2021-12-29 0 2.310 2.270 2.310 2.270 2.360 1,260,000 2,913,620 2.3124 2.087 2.051 2.087 2.051 2.132 1,394,726 2.0890 0.43%
2021-12-28 0 2.300 2.270 2.300 2.200 2.320 1,521,000 3,480,170 2.2881 2.078 2.051 2.078 1.987 2.096 1,683,634 2.0671 0.00%
2021-12-24 0 2.300 2.300 2.330 2.300 2.350 694,000 1,607,480 2.3163 2.078 2.078 2.105 2.078 2.123 768,206 2.0925 -2.13%
2021-12-23 0 2.350 2.330 2.350 2.330 2.390 475,500 1,114,080 2.3430 2.123 2.105 2.123 2.105 2.159 526,343 2.1166 -1.67%
2021-12-22 0 2.390 2.370 2.390 2.240 2.390 3,353,500 7,905,710 2.3575 2.159 2.141 2.159 2.024 2.159 3,712,075 2.1297 4.82%
2021-12-21 0 2.280 2.250 2.280 2.230 2.300 1,277,000 2,905,690 2.2754 2.060 2.033 2.060 2.015 2.078 1,413,544 2.0556 2.24%
2021-12-20 0 2.230 2.200 2.230 2.160 2.300 1,433,500 3,198,500 2.2313 2.015 1.987 2.015 1.951 2.078 1,586,778 2.0157 -3.04%
2021-12-17 0 2.300 2.280 2.310 2.280 2.350 1,204,000 2,776,540 2.3061 2.078 2.060 2.087 2.060 2.123 1,332,738 2.0833 -0.86%
2021-12-16 0 2.320 2.290 2.320 2.260 2.320 2,202,500 5,065,910 2.3001 2.096 2.069 2.096 2.042 2.096 2,438,004 2.0779 2.65%
2021-12-15 0 2.260 2.240 2.260 2.210 2.320 1,707,000 3,860,420 2.2615 2.042 2.024 2.042 1.997 2.096 1,889,522 2.0431 -0.88%
2021-12-14 0 2.280 2.280 2.290 2.250 2.310 1,513,000 3,451,470 2.2812 2.060 2.060 2.069 2.033 2.087 1,674,778 2.0609 -1.72%
2021-12-13 0 2.320 2.310 2.340 2.230 2.330 3,396,000 7,744,330 2.2804 2.096 2.087 2.114 2.015 2.105 3,759,119 2.0601 3.57%
2021-12-10 0 2.240 2.230 2.260 2.210 2.320 2,791,500 6,301,410 2.2574 2.024 2.015 2.042 1.997 2.096 3,089,983 2.0393 0.45%
2021-12-09 0 2.230 2.220 2.230 2.120 2.230 3,596,000 7,829,400 2.1773 2.015 2.006 2.015 1.915 2.015 3,980,504 1.9669 5.69%
2021-12-08 0 2.110 2.090 2.110 2.060 2.140 2,270,000 4,794,980 2.1123 1.906 1.888 1.906 1.861 1.933 2,512,721 1.9083 -1.40%
2021-12-07 0 2.140 2.100 2.140 2.100 2.190 3,079,000 6,577,250 2.1362 1.933 1.897 1.933 1.897 1.978 3,408,224 1.9298 -0.47%
2021-12-06 0 2.150 2.140 2.150 2.070 2.150 5,580,500 11,805,885 2.1156 1.942 1.933 1.942 1.870 1.942 6,177,198 1.9112 0.47%
2021-12-03 0 2.140 2.140 2.150 2.120 2.190 2,583,000 5,550,370 2.1488 1.933 1.933 1.942 1.915 1.978 2,859,189 1.9412 -2.28%
2021-12-02 0 2.190 2.160 2.190 2.140 2.200 2,085,500 4,535,130 2.1746 1.978 1.951 1.978 1.933 1.987 2,308,493 1.9645 -0.45%
2021-12-01 0 2.200 2.150 2.200 2.120 2.210 6,286,500 13,731,170 2.1842 1.987 1.942 1.987 1.915 1.997 6,958,688 1.9732 1.38%
2021-11-30 0 2.170 2.140 2.170 2.060 2.200 7,917,000 16,769,270 2.1181 1.960 1.933 1.960 1.861 1.987 8,763,530 1.9135 -0.91%
2021-11-29 0 2.190 2.190 2.200 2.100 2.220 5,489,500 11,977,305 2.1819 1.978 1.978 1.987 1.897 2.006 6,076,468 1.9711 0.92%
2021-11-26 0 2.170 2.150 2.170 2.070 2.190 6,784,029 14,623,626 2.1556 1.960 1.942 1.960 1.870 1.978 7,509,415 1.9474 4.83%
2021-11-25 0 2.070 2.070 2.090 2.030 2.100 2,418,500 4,998,595 2.0668 1.870 1.870 1.888 1.834 1.897 2,677,100 1.8672 -0.96%
2021-11-24 0 2.090 2.080 2.090 1.890 2.090 10,166,000 20,500,085 2.0165 1.888 1.879 1.888 1.707 1.888 11,253,005 1.8217 10.00%
2021-11-23 0 1.900 1.900 1.920 1.870 1.940 2,761,000 5,236,820 1.8967 1.716 1.716 1.735 1.689 1.753 3,056,222 1.7135 0.00%
2021-11-22 0 1.900 1.870 1.900 1.820 1.900 3,380,000 6,287,020 1.8601 1.716 1.689 1.716 1.644 1.716 3,741,408 1.6804 1.06%
2021-11-19 0 1.880 1.850 1.880 1.850 1.920 2,435,500 4,588,160 1.8839 1.698 1.671 1.698 1.671 1.735 2,695,917 1.7019 -2.08%
2021-11-18 0 1.920 1.910 1.920 1.880 1.930 2,432,000 4,638,240 1.9072 1.735 1.725 1.735 1.698 1.744 2,692,043 1.7229 1.05%
2021-11-17 0 1.900 1.890 1.920 1.820 1.950 7,461,500 14,303,135 1.9169 1.716 1.707 1.735 1.644 1.762 8,259,325 1.7318 2.15%
2021-11-16 0 1.860 1.850 1.860 1.720 1.860 5,434,500 9,825,640 1.8080 1.680 1.671 1.680 1.554 1.680 6,015,587 1.6334 3.91%
2021-11-15 0 1.790 1.780 1.790 1.660 1.790 3,459,500 6,033,520 1.7440 1.617 1.608 1.617 1.500 1.617 3,829,409 1.5756 4.68%
2021-11-12 0 1.710 1.700 1.710 1.600 1.720 9,118,000 15,201,360 1.6672 1.545 1.536 1.545 1.445 1.554 10,092,947 1.5061 4.27%
2021-11-11 0 1.640 1.640 1.670 1.460 1.680 46,750,987 73,786,058 1.5783 1.482 1.482 1.509 1.319 1.518 51,749,863 1.4258 -5.20%
2021-11-10 0 1.730 1.730 1.740 1.710 1.740 422,000 728,720 1.7268 1.563 1.563 1.572 1.545 1.572 467,123 1.5600 -1.70%
2021-11-09 0 1.760 1.740 1.760 1.730 1.800 694,000 1,213,480 1.7485 1.590 1.572 1.590 1.563 1.626 768,206 1.5796 -2.22%
2021-11-08 0 1.800 1.800 1.810 1.710 1.810 2,090,000 3,706,420 1.7734 1.626 1.626 1.635 1.545 1.635 2,313,474 1.6021 2.27%
2021-11-05 0 1.760 1.740 1.750 1.720 1.760 1,984,000 3,440,260 1.7340 1.590 1.572 1.581 1.554 1.590 2,196,140 1.5665 2.33%
2021-11-04 0 1.720 1.720 1.750 1.710 1.740 2,024,500 3,499,420 1.7285 1.554 1.554 1.581 1.545 1.572 2,240,971 1.5616 -0.58%
2021-11-03 0 1.730 1.730 1.740 1.730 1.800 927,000 1,642,350 1.7717 1.563 1.563 1.572 1.563 1.626 1,026,120 1.6005 -3.89%
2021-11-02 0 1.800 1.780 1.800 1.760 1.820 3,198,500 5,742,600 1.7954 1.626 1.608 1.626 1.590 1.644 3,540,501 1.6220 2.27%
2021-11-01 0 1.760 1.740 1.760 1.690 1.770 2,759,000 4,764,980 1.7271 1.590 1.572 1.590 1.527 1.599 3,054,008 1.5602 -0.56%
2021-10-29 0 1.770 1.770 1.780 1.690 1.770 5,007,000 8,618,650 1.7213 1.599 1.599 1.608 1.527 1.599 5,542,376 1.5550 0.57%
2021-10-28 0 1.760 1.700 1.760 1.670 1.760 1,297,000 2,230,240 1.7195 1.590 1.536 1.590 1.509 1.590 1,435,682 1.5534 1.73%
2021-10-27 0 1.730 1.690 1.730 1.690 1.750 512,000 875,520 1.7100 1.563 1.527 1.563 1.527 1.581 566,746 1.5448 -1.14%
2021-10-26 0 1.750 1.720 1.750 1.700 1.770 542,000 935,880 1.7267 1.581 1.554 1.581 1.536 1.599 599,954 1.5599 0.00%
2021-10-25 0 1.750 1.730 1.750 1.740 1.780 462,000 810,420 1.7542 1.581 1.563 1.581 1.572 1.608 511,400 1.5847 -0.57%
2021-10-22 0 1.760 1.750 1.760 1.720 1.760 1,529,000 2,676,020 1.7502 1.590 1.581 1.590 1.554 1.590 1,692,489 1.5811 1.15%
2021-10-21 0 1.740 1.730 1.740 1.710 1.750 1,624,500 2,821,160 1.7366 1.572 1.563 1.572 1.545 1.581 1,798,201 1.5689 0.58%
2021-10-20 0 1.730 1.710 1.730 1.690 1.740 414,000 707,160 1.7081 1.563 1.545 1.563 1.527 1.572 458,267 1.5431 0.00%
2021-10-19 0 1.730 1.710 1.730 1.680 1.730 992,000 1,692,120 1.7058 1.563 1.545 1.563 1.518 1.563 1,098,070 1.5410 1.76%
2021-10-18 0 1.700 1.690 1.700 1.690 1.730 730,000 1,244,760 1.7052 1.536 1.527 1.536 1.527 1.563 808,056 1.5404 -0.58%
2021-10-15 0 1.710 1.680 1.710 1.670 1.710 1,220,000 2,055,920 1.6852 1.545 1.518 1.545 1.509 1.545 1,350,449 1.5224 0.00%
2021-10-12 0 1.710 1.700 1.710 1.670 1.720 1,350,000 2,285,420 1.6929 1.545 1.536 1.545 1.509 1.554 1,494,350 1.5294 1.79%
2021-10-11 0 1.680 1.670 1.680 1.650 1.730 3,496,000 5,905,420 1.6892 1.518 1.509 1.518 1.491 1.563 3,869,812 1.5260 -2.33%
2021-10-08 0 1.720 1.720 1.750 1.690 1.780 2,830,000 4,876,000 1.7230 1.554 1.554 1.581 1.527 1.608 3,132,599 1.5565 -2.82%
2021-10-07 0 1.770 1.780 1.800 1.730 1.870 6,840,000 12,357,940 1.8067 1.599 1.608 1.626 1.563 1.689 7,571,371 1.6322 1.72%
2021-10-06 0 1.740 1.740 1.760 1.730 1.770 1,516,000 2,651,860 1.7492 1.572 1.572 1.590 1.563 1.599 1,678,099 1.5803 -2.79%
2021-10-05 0 1.790 1.780 1.790 1.760 1.820 1,141,000 2,026,810 1.7763 1.617 1.608 1.617 1.590 1.644 1,263,002 1.6048 1.70%
2021-10-04 0 1.760 1.760 1.770 1.750 1.800 958,500 1,687,635 1.7607 1.590 1.590 1.599 1.581 1.626 1,060,988 1.5906 -2.22%
2021-09-30 0 1.800 1.780 1.800 1.740 1.810 1,390,000 2,450,980 1.7633 1.626 1.608 1.626 1.572 1.635 1,538,627 1.5930 1.69%
2021-09-29 0 1.770 1.760 1.790 1.750 1.830 3,622,000 6,435,120 1.7767 1.599 1.590 1.617 1.581 1.653 4,009,284 1.6051 -4.32%
2021-09-28 0 1.850 1.840 1.850 1.840 1.900 2,464,000 4,582,480 1.8598 1.671 1.662 1.671 1.662 1.716 2,727,465 1.6801 1.09%
2021-09-27 0 1.830 1.830 1.840 1.830 1.960 2,643,500 4,928,715 1.8645 1.653 1.653 1.662 1.653 1.771 2,926,158 1.6844 -4.69%
2021-09-24 0 1.920 1.920 1.930 1.920 2.080 3,129,500 6,181,350 1.9752 1.735 1.735 1.744 1.735 1.879 3,464,124 1.7844 -7.69%
2021-09-23 0 2.080 2.070 2.080 1.900 2.110 8,027,500 16,254,270 2.0248 1.879 1.870 1.879 1.716 1.906 8,885,845 1.8292 10.64%
2021-09-21 0 1.880 1.880 1.900 1.860 1.930 2,774,000 5,243,080 1.8901 1.698 1.698 1.716 1.680 1.744 3,070,612 1.7075 -2.08%
2021-09-20 0 1.920 1.900 1.930 1.890 2.000 1,945,000 3,733,900 1.9197 1.735 1.716 1.744 1.707 1.807 2,152,970 1.7343 -5.88%
2021-09-17 0 2.040 2.040 2.050 1.990 2.060 2,687,500 5,440,765 2.0245 1.843 1.843 1.852 1.798 1.861 2,974,862 1.8289 0.00%
2021-09-16 0 2.040 2.020 2.050 2.000 2.110 6,516,500 13,274,520 2.0371 1.843 1.825 1.852 1.807 1.906 7,213,281 1.8403 -2.86%
2021-09-15 0 2.100 2.100 2.110 2.060 2.170 4,730,500 9,988,075 2.1114 1.897 1.897 1.906 1.861 1.960 5,236,311 1.9075 -3.23%
2021-09-14 0 2.170 2.160 2.170 2.090 2.240 6,484,500 14,029,565 2.1636 1.960 1.951 1.960 1.888 2.024 7,177,859 1.9546 -2.25%
2021-09-13 0 2.220 2.210 2.220 2.150 2.250 5,992,000 13,175,955 2.1989 2.006 1.997 2.006 1.942 2.033 6,632,698 1.9865 0.45%
2021-09-10 0 2.210 2.210 2.220 2.100 2.260 9,371,000 20,692,247 2.2081 1.997 1.997 2.006 1.897 2.042 10,373,000 1.9948 3.27%
2021-09-09 0 2.140 2.130 2.140 2.070 2.170 7,370,502 15,589,939 2.1152 1.933 1.924 1.933 1.870 1.960 8,158,597 1.9109 0.94%
2021-09-08 0 2.120 2.110 2.120 1.980 2.140 10,910,488 22,586,555 2.0702 1.915 1.906 1.915 1.789 1.933 12,077,098 1.8702 4.43%
2021-09-07 0 2.030 2.020 2.030 1.890 2.040 8,028,000 16,065,330 2.0012 1.834 1.825 1.834 1.707 1.843 8,886,399 1.8079 5.73%
2021-09-06 0 1.920 1.910 1.920 1.870 1.920 3,260,000 6,181,770 1.8962 1.735 1.725 1.735 1.689 1.735 3,608,577 1.7131 0.00%
2021-09-03 0 1.920 1.910 1.920 1.850 1.930 2,795,000 5,329,280 1.9067 1.735 1.725 1.735 1.671 1.744 3,093,857 1.7225 0.00%
2021-09-02 0 1.920 1.920 1.940 1.890 1.960 1,608,990 3,080,798 1.9147 1.735 1.735 1.753 1.707 1.771 1,781,032 1.7298 -1.03%
2021-09-01 0 1.940 1.940 1.960 1.890 1.980 3,026,500 5,904,960 1.9511 1.753 1.753 1.771 1.707 1.789 3,350,110 1.7626 0.52%
2021-08-31 0 1.930 1.920 1.930 1.860 1.940 3,512,500 6,692,475 1.9053 1.744 1.735 1.744 1.680 1.753 3,888,076 1.7213 0.52%
2021-08-30 0 1.920 1.910 1.920 1.760 1.950 11,613,500 21,386,535 1.8415 1.735 1.725 1.735 1.590 1.762 12,855,280 1.6636 -3.03%
2021-08-27 0 1.980 1.970 1.980 1.930 1.980 1,378,000 2,699,420 1.9589 1.789 1.780 1.789 1.744 1.789 1,525,343 1.7697 0.00%
2021-08-26 0 1.980 1.980 1.990 1.910 1.980 5,485,000 10,691,670 1.9493 1.789 1.789 1.798 1.725 1.789 6,071,487 1.7610 2.59%
2021-08-25 0 1.930 1.930 1.940 1.810 1.940 3,796,000 7,217,830 1.9014 1.744 1.744 1.753 1.635 1.753 4,201,889 1.7178 3.21%
2021-08-24 0 1.870 1.860 1.870 1.810 1.900 1,641,500 3,015,690 1.8372 1.689 1.680 1.689 1.635 1.716 1,817,018 1.6597 3.89%
2021-08-23 0 1.800 1.780 1.810 1.770 1.810 1,230,500 2,203,520 1.7908 1.626 1.608 1.635 1.599 1.635 1,362,072 1.6178 2.27%
2021-08-20 0 1.760 1.760 1.790 1.660 1.840 4,228,000 7,400,100 1.7503 1.590 1.590 1.617 1.500 1.662 4,680,081 1.5812 -4.35%
2021-08-19 0 1.840 1.830 1.850 1.820 1.920 2,215,500 4,127,955 1.8632 1.662 1.653 1.671 1.644 1.735 2,452,394 1.6832 -3.16%
2021-08-18 0 1.900 1.890 1.900 1.850 1.920 1,612,000 3,058,580 1.8974 1.716 1.707 1.716 1.671 1.735 1,784,364 1.7141 1.06%
2021-08-17 0 1.880 1.880 1.890 1.830 1.960 3,166,000 5,975,600 1.8874 1.698 1.698 1.707 1.653 1.771 3,504,526 1.7051 -4.08%
2021-08-16 0 1.960 1.950 1.960 1.830 2.020 9,510,500 18,529,520 1.9483 1.771 1.762 1.771 1.653 1.825 10,527,416 1.7601 6.52%
2021-08-13 0 1.840 1.830 1.840 1.720 1.860 1,950,500 3,554,910 1.8226 1.662 1.653 1.662 1.554 1.680 2,159,058 1.6465 5.14%
2021-08-12 0 1.750 1.750 1.770 1.720 1.790 559,000 976,640 1.7471 1.581 1.581 1.599 1.554 1.617 618,771 1.5784 -2.23%
2021-08-11 0 1.790 1.770 1.790 1.770 1.820 1,270,000 2,278,475 1.7941 1.617 1.599 1.617 1.599 1.644 1,405,795 1.6208 -1.10%
2021-08-10 0 1.810 1.800 1.810 1.740 1.810 2,049,500 3,633,025 1.7726 1.635 1.626 1.635 1.572 1.635 2,268,644 1.6014 0.56%
2021-08-09 0 1.800 1.770 1.800 1.660 1.800 3,459,500 6,024,965 1.7416 1.626 1.599 1.626 1.500 1.626 3,829,409 1.5733 5.88%
2021-08-06 0 1.700 1.680 1.700 1.660 1.730 957,500 1,614,225 1.6859 1.536 1.518 1.536 1.500 1.563 1,059,881 1.5230 0.59%
2021-08-05 0 1.690 1.660 1.690 1.660 1.730 853,000 1,432,710 1.6796 1.527 1.500 1.527 1.500 1.563 944,208 1.5174 -1.74%
2021-08-04 0 1.720 1.710 1.720 1.660 1.750 3,050,000 5,205,660 1.7068 1.554 1.545 1.554 1.500 1.581 3,376,123 1.5419 4.24%
2021-08-03 0 1.650 1.650 1.660 1.630 1.690 2,543,000 4,171,510 1.6404 1.491 1.491 1.500 1.473 1.527 2,814,912 1.4819 -2.94%
2021-08-02 0 1.700 1.680 1.700 1.600 1.700 1,324,000 2,201,095 1.6625 1.536 1.518 1.536 1.445 1.536 1,465,569 1.5019 3.03%
2021-07-30 0 1.650 1.640 1.650 1.640 1.700 1,060,500 1,764,295 1.6636 1.491 1.482 1.491 1.482 1.536 1,173,895 1.5029 -1.20%
2021-07-29 0 1.670 1.670 1.680 1.650 1.690 1,458,498 2,431,831 1.6674 1.509 1.509 1.518 1.491 1.527 1,614,449 1.5063 1.83%
2021-07-28 0 1.640 1.630 1.640 1.550 1.660 2,977,500 4,763,820 1.5999 1.482 1.473 1.482 1.400 1.500 3,295,871 1.4454 0.61%
2021-07-27 0 1.630 1.630 1.650 1.570 1.770 2,069,000 3,434,870 1.6602 1.473 1.473 1.491 1.418 1.599 2,290,229 1.4998 -5.23%
2021-07-26 0 1.720 1.730 1.740 1.710 1.780 2,454,000 4,247,705 1.7309 1.554 1.563 1.572 1.545 1.608 2,716,395 1.5637 -4.97%
2021-07-23 0 1.810 1.800 1.810 1.790 1.860 1,048,000 1,913,625 1.8260 1.635 1.626 1.635 1.617 1.680 1,160,058 1.6496 -2.69%
2021-07-22 0 1.860 1.850 1.860 1.800 1.890 2,342,498 4,368,701 1.8650 1.680 1.671 1.680 1.626 1.707 2,592,971 1.6848 3.91%
2021-07-21 0 1.790 1.780 1.790 1.750 1.820 915,500 1,623,300 1.7731 1.617 1.608 1.617 1.581 1.644 1,013,390 1.6019 0.00%
2021-07-20 0 1.790 1.790 1.810 1.760 1.840 2,968,000 5,338,210 1.7986 1.617 1.617 1.635 1.590 1.662 3,285,355 1.6249 -2.72%
2021-07-19 0 1.840 1.830 1.850 1.820 1.900 1,852,500 3,417,420 1.8448 1.662 1.653 1.671 1.644 1.716 2,050,580 1.6666 -3.16%
2021-07-16 0 1.900 1.880 1.900 1.840 1.900 1,902,000 3,572,670 1.8784 1.716 1.698 1.716 1.662 1.716 2,105,372 1.6969 2.15%
2021-07-15 0 1.860 1.860 1.870 1.850 1.990 7,965,500 15,175,095 1.9051 1.680 1.680 1.689 1.671 1.798 8,817,216 1.7211 6.90%
2021-07-14 0 1.740 1.730 1.740 1.710 1.810 1,325,500 2,331,245 1.7588 1.572 1.563 1.572 1.545 1.635 1,467,230 1.5889 -2.25%
2021-07-13 0 1.780 1.780 1.790 1.730 1.830 885,500 1,579,445 1.7837 1.608 1.608 1.617 1.563 1.653 980,183 1.6114 1.71%
2021-07-12 0 1.750 1.740 1.750 1.710 1.780 2,156,000 3,757,010 1.7426 1.581 1.572 1.581 1.545 1.608 2,386,532 1.5743 -1.13%
2021-07-09 0 1.770 1.750 1.770 1.650 1.780 1,244,000 2,150,720 1.7289 1.599 1.581 1.599 1.491 1.608 1,377,015 1.5619 1.72%
2021-07-08 0 1.740 1.740 1.760 1.730 1.800 2,056,500 3,615,240 1.7580 1.572 1.572 1.590 1.563 1.626 2,276,392 1.5881 -3.33%
2021-07-07 0 1.800 1.790 1.800 1.770 1.880 2,016,500 3,650,170 1.8102 1.626 1.617 1.626 1.599 1.698 2,232,115 1.6353 -2.17%
2021-07-06 0 1.840 1.820 1.840 1.780 1.840 2,060,000 3,725,595 1.8085 1.662 1.644 1.662 1.608 1.662 2,280,267 1.6338 1.66%
2021-07-05 0 1.810 1.810 1.820 1.800 1.890 1,944,500 3,542,670 1.8219 1.635 1.635 1.644 1.626 1.707 2,152,417 1.6459 -3.21%
2021-07-02 0 1.870 1.860 1.880 1.850 1.920 2,321,000 4,351,800 1.8750 1.689 1.680 1.698 1.671 1.735 2,569,174 1.6939 1.08%
2021-06-30 0 1.850 1.850 1.860 1.850 1.910 1,698,000 3,170,290 1.8671 1.671 1.671 1.680 1.671 1.725 1,879,560 1.6867 -2.63%
2021-06-29 0 1.900 1.890 1.900 1.880 2.000 5,933,000 11,529,730 1.9433 1.716 1.707 1.716 1.698 1.807 6,567,389 1.7556 -1.55%
2021-06-28 0 1.930 1.930 1.950 1.910 1.950 539,000 1,039,620 1.9288 1.744 1.744 1.762 1.725 1.762 596,633 1.7425 -0.52%
2021-06-25 0 1.940 1.920 1.940 1.920 1.950 989,500 1,914,230 1.9345 1.753 1.735 1.753 1.735 1.762 1,095,303 1.7477 0.52%
2021-06-24 0 1.930 1.930 1.940 1.900 1.950 1,265,500 2,439,385 1.9276 1.744 1.744 1.753 1.716 1.762 1,400,814 1.7414 1.58%
2021-06-23 0 1.900 1.900 1.910 1.860 1.980 6,768,500 13,049,130 1.9279 1.716 1.716 1.725 1.680 1.789 7,492,226 1.7417 2.15%
2021-06-22 0 1.860 1.860 1.870 1.860 1.890 1,337,500 2,495,745 1.8660 1.680 1.680 1.689 1.680 1.707 1,480,513 1.6857 0.00%
2021-06-21 0 1.860 1.860 1.880 1.850 1.950 2,478,500 4,672,265 1.8851 1.680 1.680 1.698 1.671 1.762 2,743,515 1.7030 -4.12%
2021-06-18 0 1.940 1.940 1.950 1.930 2.010 3,012,000 5,923,850 1.9667 1.753 1.753 1.762 1.744 1.816 3,334,060 1.7768 1.57%
2021-06-17 0 1.910 1.910 1.940 1.900 2.020 7,090,000 13,885,425 1.9585 1.725 1.725 1.753 1.716 1.825 7,848,102 1.7693 -1.55%
2021-06-16 0 1.940 1.930 1.940 1.920 2.130 10,595,500 21,479,470 2.0272 1.753 1.744 1.753 1.735 1.924 11,728,430 1.8314 -5.37%
2021-06-15 0 2.050 2.020 2.050 2.020 2.110 6,168,500 12,707,152 2.0600 1.852 1.825 1.852 1.825 1.906 6,828,070 1.8610 -2.38%
2021-06-11 0 2.100 2.090 2.100 2.030 2.130 5,759,500 12,065,130 2.0948 1.897 1.888 1.897 1.834 1.924 6,375,338 1.8925 2.44%
2021-06-10 0 2.050 2.040 2.050 1.970 2.050 5,454,500 11,006,425 2.0179 1.852 1.843 1.852 1.780 1.852 6,037,726 1.8229 3.02%
2021-06-09 0 1.990 1.980 1.990 1.880 2.080 14,474,000 28,752,980 1.9865 1.798 1.789 1.798 1.698 1.879 16,021,641 1.7946 5.85%
2021-06-08 0 1.880 1.870 1.880 1.860 1.920 2,292,500 4,330,600 1.8890 1.698 1.689 1.698 1.680 1.735 2,537,627 1.7066 1.08%
2021-06-07 0 1.860 1.860 1.870 1.820 1.880 1,744,500 3,225,040 1.8487 1.680 1.680 1.689 1.644 1.698 1,931,032 1.6701 1.64%
2021-06-04 0 1.830 1.830 1.840 1.830 1.880 2,881,000 5,347,740 1.8562 1.653 1.653 1.662 1.653 1.698 3,189,053 1.6769 -2.66%
2021-06-03 0 1.880 1.880 1.890 1.850 1.920 6,787,500 12,822,715 1.8892 1.698 1.698 1.707 1.671 1.735 7,513,257 1.7067 2.73%
2021-06-02 0 1.830 1.830 1.850 1.820 1.920 6,839,000 12,843,705 1.8780 1.653 1.653 1.671 1.644 1.735 7,570,264 1.6966 -0.54%
2021-06-01 0 1.840 1.840 1.850 1.780 1.850 2,557,500 4,669,860 1.8259 1.662 1.662 1.671 1.608 1.671 2,830,962 1.6496 2.22%
2021-05-31 0 1.800 1.800 1.820 1.780 1.860 2,102,500 3,794,425 1.8047 1.626 1.626 1.644 1.608 1.680 2,327,311 1.6304 -2.70%
2021-05-28 0 1.850 1.830 1.850 1.780 1.870 9,335,500 17,150,780 1.8372 1.671 1.653 1.671 1.608 1.689 10,333,704 1.6597 3.93%
2021-05-27 0 1.780 1.770 1.780 1.760 1.850 2,406,500 4,323,340 1.7965 1.608 1.599 1.608 1.590 1.671 2,663,816 1.6230 0.00%
2021-05-26 0 1.780 1.780 1.810 1.720 1.900 13,562,500 24,681,160 1.8198 1.608 1.608 1.635 1.554 1.716 15,012,678 1.6440 2.30%
2021-05-25 0 1.740 1.720 1.740 1.720 1.750 1,328,500 2,302,235 1.7330 1.572 1.554 1.572 1.554 1.581 1,470,551 1.5656 -0.57%
2021-05-24 0 1.750 1.740 1.750 1.710 1.800 3,312,500 5,795,140 1.7495 1.581 1.572 1.581 1.545 1.626 3,666,691 1.5805 1.74%
2021-05-21 0 1.720 1.720 1.730 1.680 1.740 1,673,000 2,859,010 1.7089 1.554 1.554 1.563 1.518 1.572 1,851,886 1.5438 1.18%
2021-05-20 0 1.700 1.700 1.710 1.700 1.760 2,757,000 4,754,965 1.7247 1.536 1.536 1.545 1.536 1.590 3,051,794 1.5581 -2.30%
2021-05-18 0 1.740 1.740 1.760 1.730 1.800 2,390,000 4,200,065 1.7573 1.572 1.572 1.590 1.563 1.626 2,645,552 1.5876 -1.69%
2021-05-17 0 1.770 1.770 1.780 1.710 1.780 5,404,500 9,382,340 1.7360 1.599 1.599 1.608 1.545 1.608 5,982,379 1.5683 2.91%
2021-05-14 0 1.720 1.720 1.730 1.700 1.840 9,551,000 16,918,565 1.7714 1.554 1.554 1.563 1.536 1.662 10,572,246 1.6003 -1.71%
2021-05-13 0 1.750 1.740 1.750 1.730 1.860 7,916,000 14,319,445 1.8089 1.581 1.572 1.581 1.563 1.680 8,762,423 1.6342 -2.23%
2021-05-12 0 1.790 1.790 1.800 1.770 1.860 7,238,000 13,122,225 1.8130 1.617 1.617 1.626 1.599 1.680 8,011,927 1.6378 -3.76%
2021-05-11 0 1.860 1.850 1.860 1.770 1.920 5,334,500 9,880,945 1.8523 1.680 1.671 1.680 1.599 1.735 5,904,894 1.6733 -1.59%
2021-05-10 0 1.890 1.880 1.890 1.830 1.970 6,370,000 12,013,470 1.8859 1.707 1.698 1.707 1.653 1.780 7,051,116 1.7038 0.00%
2021-05-07 0 1.890 1.880 1.890 1.740 1.950 11,040,000 20,933,565 1.8962 1.707 1.698 1.707 1.572 1.762 12,220,458 1.7130 5.00%
2021-05-06 0 1.800 1.770 1.800 1.690 1.810 8,067,500 14,225,135 1.7633 1.626 1.599 1.626 1.527 1.635 8,930,122 1.5929 0.56%
2021-05-05 0 1.790 1.790 1.800 1.750 1.830 4,296,000 7,752,780 1.8047 1.617 1.617 1.626 1.581 1.653 4,755,352 1.6303 -1.10%
2021-05-04 0 1.810 1.800 1.810 1.600 1.870 17,002,000 29,931,120 1.7604 1.635 1.626 1.635 1.445 1.689 18,819,949 1.5904 12.42%
2021-05-03 0 1.610 1.610 1.620 1.600 1.700 1,391,000 2,272,190 1.6335 1.454 1.454 1.464 1.445 1.536 1,539,733 1.4757 -3.01%
2021-04-30 0 1.660 1.660 1.690 1.610 1.700 3,192,000 5,298,790 1.6600 1.500 1.500 1.527 1.454 1.536 3,533,306 1.4997 -2.35%
2021-04-29 0 1.700 1.690 1.700 1.550 1.730 13,822,500 22,835,275 1.6520 1.536 1.527 1.536 1.400 1.563 15,300,479 1.4925 8.28%
2021-04-28 0 1.570 1.540 1.570 1.540 1.570 1,164,500 1,811,105 1.5553 1.418 1.391 1.418 1.391 1.418 1,289,015 1.4050 1.29%
2021-04-27 0 1.550 1.550 1.570 1.530 1.570 4,190,500 6,513,350 1.5543 1.400 1.400 1.418 1.382 1.418 4,638,572 1.4042 1.31%
2021-04-26 0 1.530 1.520 1.530 1.510 1.550 2,923,000 4,480,705 1.5329 1.382 1.373 1.382 1.364 1.400 3,235,543 1.3848 -1.29%
2021-04-23 0 1.550 1.550 1.560 1.550 1.580 1,244,000 1,943,250 1.5621 1.400 1.400 1.409 1.400 1.427 1,377,015 1.4112 -2.52%
2021-04-22 0 1.590 1.570 1.590 1.550 1.590 3,011,500 4,692,435 1.5582 1.436 1.418 1.436 1.400 1.436 3,333,506 1.4077 0.00%
2021-04-21 0 1.590 1.570 1.590 1.550 1.600 1,468,500 2,304,155 1.5691 1.436 1.418 1.436 1.400 1.445 1,625,520 1.4175 -0.62%
2021-04-20 0 1.600 1.590 1.600 1.580 1.630 1,636,500 2,614,030 1.5973 1.445 1.436 1.445 1.427 1.473 1,811,484 1.4430 -1.84%
2021-04-19 0 1.630 1.610 1.630 1.590 1.630 2,772,500 4,464,180 1.6102 1.473 1.454 1.473 1.436 1.473 3,068,951 1.4546 0.62%
2021-04-16 0 1.620 1.610 1.620 1.590 1.660 2,258,000 3,655,110 1.6187 1.464 1.454 1.464 1.436 1.500 2,499,438 1.4624 0.62%
2021-04-15 0 1.610 1.590 1.610 1.560 1.620 1,937,000 3,090,775 1.5957 1.454 1.436 1.454 1.409 1.464 2,144,115 1.4415 1.90%
2021-04-14 0 1.580 1.560 1.580 1.550 1.590 2,619,500 4,093,620 1.5627 1.427 1.409 1.427 1.400 1.436 2,899,592 1.4118 0.64%
2021-04-13 0 1.570 1.560 1.570 1.550 1.600 5,678,000 8,887,420 1.5652 1.418 1.409 1.418 1.400 1.445 6,285,123 1.4140 -1.87%
2021-04-12 0 1.600 1.580 1.610 1.580 1.640 3,715,500 5,935,860 1.5976 1.445 1.427 1.454 1.427 1.482 4,112,782 1.4433 -2.44%
2021-04-09 0 1.640 1.630 1.640 1.500 1.650 43,521,599 68,681,291 1.5781 1.482 1.473 1.482 1.355 1.491 48,175,171 1.4257 -11.35%
2021-04-08 0 1.850 1.810 1.850 1.800 1.890 2,005,000 3,670,325 1.8306 1.671 1.635 1.671 1.626 1.707 2,219,386 1.6538 -1.07%
2021-04-07 0 1.870 1.860 1.870 1.810 1.890 5,227,000 9,661,705 1.8484 1.689 1.680 1.689 1.635 1.707 5,785,900 1.6699 5.06%
2021-04-01 0 1.780 1.770 1.780 1.760 1.820 1,813,500 3,244,030 1.7888 1.608 1.599 1.608 1.590 1.644 2,007,410 1.6160 0.00%
2021-03-31 0 1.780 1.770 1.780 1.750 1.850 3,507,500 6,259,435 1.7846 1.608 1.599 1.608 1.581 1.671 3,882,541 1.6122 -2.73%
2021-03-30 0 1.830 1.810 1.830 1.790 1.890 3,332,500 6,087,380 1.8267 1.653 1.635 1.653 1.617 1.707 3,688,829 1.6502 -1.08%
2021-03-29 0 1.850 1.840 1.850 1.740 1.890 10,275,000 18,866,930 1.8362 1.671 1.662 1.671 1.572 1.707 11,373,660 1.6588 -7.96%
2021-03-26 0 2.010 2.000 2.010 1.960 2.030 1,600,000 3,193,655 1.9960 1.816 1.807 1.816 1.771 1.834 1,771,081 1.8032 1.52%
2021-03-25 0 1.980 1.970 1.980 1.870 1.980 2,149,500 4,164,405 1.9374 1.789 1.780 1.789 1.689 1.789 2,379,337 1.7502 3.13%
2021-03-24 0 1.920 1.920 1.930 1.890 2.000 3,106,000 6,003,585 1.9329 1.735 1.735 1.744 1.707 1.807 3,438,111 1.7462 -4.48%
2021-03-23 0 2.010 1.990 2.010 1.960 2.050 1,791,500 3,578,725 1.9976 1.816 1.798 1.816 1.771 1.852 1,983,057 1.8047 -2.43%
2021-03-22 0 2.060 2.060 2.070 2.020 2.080 1,477,000 3,020,240 2.0448 1.861 1.861 1.870 1.825 1.879 1,634,929 1.8473 0.00%
2021-03-19 0 2.060 2.050 2.060 2.000 2.130 2,675,500 5,454,025 2.0385 1.861 1.852 1.861 1.807 1.924 2,961,579 1.8416 -3.74%
2021-03-18 0 2.140 2.110 2.140 2.030 2.190 5,395,000 11,434,605 2.1195 1.933 1.906 1.933 1.834 1.978 5,971,863 1.9147 4.90%
2021-03-17 0 2.040 2.040 2.050 2.010 2.060 1,627,500 3,328,330 2.0451 1.843 1.843 1.852 1.816 1.861 1,801,521 1.8475 -0.97%
2021-03-16 0 2.060 2.050 2.060 2.030 2.060 2,121,500 4,345,595 2.0484 1.861 1.852 1.861 1.834 1.861 2,348,343 1.8505 0.49%
2021-03-15 0 2.050 2.050 2.060 1.990 2.100 5,806,500 11,918,460 2.0526 1.852 1.852 1.861 1.798 1.897 6,427,363 1.8543 5.13%
2021-03-12 0 1.950 1.950 1.960 1.860 2.030 3,516,000 6,853,560 1.9492 1.762 1.762 1.771 1.680 1.834 3,891,950 1.7610 -1.02%
2021-03-11 0 1.970 1.960 1.970 1.830 1.980 5,831,500 11,261,820 1.9312 1.780 1.771 1.780 1.653 1.789 6,455,037 1.7447 7.07%
2021-03-10 0 1.840 1.830 1.840 1.810 1.890 1,293,000 2,380,250 1.8409 1.662 1.653 1.662 1.635 1.707 1,431,255 1.6631 1.66%
2021-03-09 0 1.810 1.800 1.820 1.760 1.860 2,046,500 3,712,440 1.8140 1.635 1.626 1.644 1.590 1.680 2,265,323 1.6388 1.69%
2021-03-08 0 1.780 1.780 1.800 1.780 1.950 4,717,449 8,674,319 1.8388 1.608 1.608 1.626 1.608 1.762 5,221,865 1.6612 -5.32%
2021-03-05 0 1.880 1.880 1.890 1.830 1.920 5,654,000 10,569,330 1.8694 1.698 1.698 1.707 1.653 1.735 6,258,557 1.6888 -4.08%
2021-03-04 0 1.960 1.930 1.960 1.910 2.010 3,709,000 7,203,125 1.9421 1.771 1.744 1.771 1.725 1.816 4,105,587 1.7545 -2.97%
2021-03-03 0 2.020 2.000 2.020 1.930 2.030 6,865,500 13,601,975 1.9812 1.825 1.807 1.825 1.744 1.834 7,599,598 1.7898 5.76%
2021-03-02 0 1.910 1.910 1.930 1.860 2.140 8,412,000 16,662,475 1.9808 1.725 1.725 1.744 1.680 1.933 9,311,458 1.7895 -9.05%
2021-03-01 0 2.100 2.090 2.100 2.040 2.120 2,155,000 4,479,855 2.0788 1.897 1.888 1.897 1.843 1.915 2,385,425 1.8780 3.45%
2021-02-26 0 2.030 2.030 2.050 1.980 2.120 5,961,000 12,098,165 2.0296 1.834 1.834 1.852 1.789 1.915 6,598,383 1.8335 -4.69%
2021-02-25 0 2.130 2.100 2.130 2.080 2.200 5,471,500 11,676,880 2.1341 1.924 1.897 1.924 1.879 1.987 6,056,543 1.9280 3.40%
2021-02-24 0 2.060 2.050 2.060 2.020 2.380 16,077,500 34,465,365 2.1437 1.861 1.852 1.861 1.825 2.150 17,796,596 1.9366 -12.34%
2021-02-23 0 2.350 2.350 2.360 2.310 2.470 6,440,000 15,412,760 2.3933 2.123 2.123 2.132 2.087 2.231 7,128,601 2.1621 -2.08%
2021-02-22 0 2.400 2.400 2.410 2.350 2.800 9,865,000 25,162,690 2.5507 2.168 2.168 2.177 2.123 2.530 10,919,821 2.3043 -10.78%
2021-02-19 0 2.690 2.680 2.690 2.560 2.710 7,443,500 19,710,805 2.6481 2.430 2.421 2.430 2.313 2.448 8,239,401 2.3923 2.67%
2021-02-18 0 2.620 2.610 2.620 2.390 2.680 10,476,000 26,816,285 2.5598 2.367 2.358 2.367 2.159 2.421 11,596,152 2.3125 7.82%
2021-02-17 0 2.430 2.420 2.430 2.290 2.500 7,170,000 17,282,475 2.4104 2.195 2.186 2.195 2.069 2.259 7,936,656 2.1776 6.11%
2021-02-16 0 2.290 2.290 2.300 2.250 2.410 6,566,000 15,180,630 2.3120 2.069 2.069 2.078 2.033 2.177 7,268,073 2.0887 -1.29%
2021-02-11 0 2.320 2.310 2.320 2.240 2.350 2,318,000 5,280,815 2.2782 2.096 2.087 2.096 2.024 2.123 2,565,853 2.0581 -0.85%
2021-02-10 0 2.340 2.330 2.340 2.260 2.390 2,718,500 6,292,120 2.3146 2.114 2.105 2.114 2.042 2.159 3,009,177 2.0910 -0.43%
2021-02-09 0 2.350 2.350 2.370 2.350 2.480 2,708,000 6,462,810 2.3866 2.123 2.123 2.141 2.123 2.240 2,997,554 2.1560 -1.26%
2021-02-08 0 2.380 2.360 2.380 2.260 2.400 4,745,000 11,077,360 2.3345 2.150 2.132 2.150 2.042 2.168 5,252,362 2.1090 6.25%
2021-02-05 0 2.240 2.240 2.250 2.200 2.350 5,273,500 11,912,560 2.2589 2.024 2.024 2.033 1.987 2.123 5,837,372 2.0407 -5.49%
2021-02-04 0 2.370 2.370 2.390 2.310 2.460 7,588,500 18,108,805 2.3863 2.141 2.141 2.159 2.087 2.222 8,399,905 2.1558 -3.66%
2021-02-03 0 2.460 2.450 2.460 2.070 2.540 28,774,500 67,001,405 2.3285 2.222 2.213 2.222 1.870 2.295 31,851,230 2.1036 17.14%
2021-02-02 0 2.100 2.090 2.100 1.930 2.150 18,262,500 37,713,535 2.0651 1.897 1.888 1.897 1.744 1.942 20,215,228 1.8656 16.67%
2021-02-01 0 1.800 1.790 1.810 1.670 1.820 2,491,000 4,366,770 1.7530 1.626 1.617 1.635 1.509 1.644 2,757,352 1.5837 5.88%
2021-01-29 0 1.700 1.690 1.700 1.670 1.780 2,865,000 4,920,085 1.7173 1.536 1.527 1.536 1.509 1.608 3,171,342 1.5514 -2.30%
2021-01-28 0 1.740 1.730 1.740 1.700 1.870 5,640,000 9,972,480 1.7682 1.572 1.563 1.572 1.536 1.689 6,243,060 1.5974 -5.95%
2021-01-27 0 1.850 1.850 1.870 1.730 1.900 4,355,003 7,825,325 1.7969 1.671 1.671 1.689 1.563 1.716 4,820,664 1.6233 1.65%
2021-01-26 0 1.820 1.810 1.820 1.800 1.970 2,483,000 4,597,380 1.8515 1.644 1.635 1.644 1.626 1.780 2,748,496 1.6727 -3.70%
2021-01-25 0 1.890 1.880 1.890 1.850 1.980 4,915,000 9,349,935 1.9023 1.707 1.698 1.707 1.671 1.789 5,440,539 1.7186 -4.55%
2021-01-22 0 1.980 1.980 2.000 1.970 2.110 2,641,500 5,313,150 2.0114 1.789 1.789 1.807 1.780 1.906 2,923,944 1.8171 -4.35%
2021-01-21 0 2.070 2.050 2.070 2.020 2.150 2,999,000 6,206,515 2.0695 1.870 1.852 1.870 1.825 1.942 3,319,670 1.8696 -3.72%
2021-01-20 0 2.150 2.150 2.160 2.090 2.190 1,805,500 3,844,855 2.1295 1.942 1.942 1.951 1.888 1.978 1,998,554 1.9238 0.00%
2021-01-19 0 2.150 2.120 2.150 2.040 2.180 5,398,675 11,476,434 2.1258 1.942 1.915 1.942 1.843 1.969 5,975,931 1.9204 2.38%
2021-01-18 0 2.100 2.090 2.100 2.000 2.100 6,976,500 14,450,295 2.0713 1.897 1.888 1.897 1.807 1.897 7,722,466 1.8712 6.06%
2021-01-15 0 1.980 1.940 1.980 1.890 2.050 3,503,000 6,951,660 1.9845 1.789 1.753 1.789 1.707 1.852 3,877,560 1.7928 0.00%
2021-01-14 0 1.980 1.970 1.980 1.820 2.000 4,850,500 9,397,020 1.9373 1.789 1.780 1.789 1.644 1.807 5,369,143 1.7502 3.66%
2021-01-13 0 1.910 1.900 1.910 1.760 1.920 7,463,500 13,988,575 1.8743 1.725 1.716 1.725 1.590 1.735 8,261,539 1.6932 8.52%
2021-01-12 0 1.760 1.760 1.780 1.600 1.770 5,796,000 9,950,120 1.7167 1.590 1.590 1.608 1.445 1.599 6,415,741 1.5509 10.00%
2021-01-11 0 1.600 1.580 1.600 1.580 1.660 1,491,500 2,404,950 1.6124 1.445 1.427 1.445 1.427 1.500 1,650,979 1.4567 -1.23%
2021-01-08 0 1.620 1.590 1.620 1.560 1.640 3,109,500 4,947,690 1.5912 1.464 1.436 1.464 1.409 1.482 3,441,985 1.4375 -1.22%
2021-01-07 0 1.640 1.630 1.640 1.620 1.700 2,092,000 3,463,725 1.6557 1.482 1.473 1.482 1.464 1.536 2,315,688 1.4958 -0.61%
2021-01-06 0 1.650 1.620 1.650 1.570 1.770 2,762,000 4,496,970 1.6282 1.491 1.464 1.491 1.418 1.599 3,057,328 1.4709 -2.94%
2021-01-05 0 1.700 1.690 1.700 1.610 1.750 3,770,000 6,428,765 1.7052 1.536 1.527 1.536 1.454 1.581 4,173,109 1.5405 3.03%
2021-01-04 0 1.650 1.640 1.650 1.530 1.720 5,448,500 8,834,795 1.6215 1.491 1.482 1.491 1.382 1.554 6,031,084 1.4649 6.45%
2020-12-31 0 1.550 1.540 1.550 1.450 1.560 2,176,500 3,311,040 1.5213 1.400 1.391 1.400 1.310 1.409 2,409,224 1.3743 7.64%
2020-12-30 0 1.440 1.430 1.440 1.420 1.450 230,500 331,070 1.4363 1.301 1.292 1.301 1.283 1.310 255,146 1.2976 0.00%
2020-12-29 0 1.440 1.440 1.450 1.420 1.450 684,000 982,900 1.4370 1.301 1.301 1.310 1.283 1.310 757,137 1.2982 0.00%
2020-12-28 0 1.440 1.440 1.450 1.430 1.470 830,500 1,199,765 1.4446 1.301 1.301 1.310 1.292 1.328 919,302 1.3051 0.70%
2020-12-24 0 1.430 1.430 1.440 1.390 1.440 534,000 756,465 1.4166 1.292 1.292 1.301 1.256 1.301 591,098 1.2798 1.42%
2020-12-23 0 1.410 1.400 1.420 1.380 1.490 3,377,000 4,824,150 1.4285 1.274 1.265 1.283 1.247 1.346 3,738,088 1.2905 -5.37%
2020-12-22 0 1.490 1.480 1.500 1.480 1.520 307,500 461,435 1.5006 1.346 1.337 1.355 1.337 1.373 340,380 1.3556 -1.32%
2020-12-21 0 1.510 1.490 1.510 1.490 1.520 553,000 830,565 1.5019 1.364 1.346 1.364 1.346 1.373 612,130 1.3568 0.67%
2020-12-18 0 1.500 1.500 1.510 1.470 1.520 487,500 731,955 1.5014 1.355 1.355 1.364 1.328 1.373 539,626 1.3564 0.67%
2020-12-17 0 1.490 1.470 1.490 1.450 1.490 605,500 887,915 1.4664 1.346 1.328 1.346 1.310 1.346 670,243 1.3248 0.68%
2020-12-16 0 1.480 1.470 1.490 1.450 1.490 433,000 637,600 1.4725 1.337 1.328 1.346 1.310 1.346 479,299 1.3303 0.00%
2020-12-15 0 1.480 1.460 1.480 1.460 1.480 457,500 670,170 1.4649 1.337 1.319 1.337 1.319 1.337 506,418 1.3234 0.00%
2020-12-14 0 1.480 1.470 1.480 1.480 1.500 1,225,000 1,828,705 1.4928 1.337 1.328 1.337 1.337 1.355 1,355,984 1.3486 -2.63%
2020-12-11 0 1.520 1.500 1.520 1.490 1.520 290,500 436,305 1.5019 1.373 1.355 1.373 1.346 1.373 321,562 1.3568 2.01%
2020-12-10 0 1.490 1.490 1.500 1.480 1.520 197,500 294,705 1.4922 1.346 1.346 1.355 1.337 1.373 218,618 1.3480 -1.97%
2020-12-09 0 1.520 1.510 1.520 1.510 1.560 438,000 671,455 1.5330 1.373 1.364 1.373 1.364 1.409 484,833 1.3849 -1.30%
2020-12-08 0 1.540 1.520 1.540 1.520 1.540 354,000 540,580 1.5271 1.391 1.373 1.391 1.373 1.391 391,852 1.3796 1.32%
2020-12-07 0 1.520 1.500 1.520 1.480 1.530 667,000 998,425 1.4969 1.373 1.355 1.373 1.337 1.382 738,319 1.3523 -1.30%
2020-12-04 0 1.540 1.530 1.550 1.530 1.570 176,000 273,080 1.5516 1.391 1.382 1.400 1.382 1.418 194,819 1.4017 -1.91%
2020-12-03 0 1.570 1.560 1.570 1.540 1.580 81,500 127,070 1.5591 1.418 1.409 1.418 1.391 1.427 90,214 1.4085 0.64%
2020-12-02 0 1.560 1.550 1.560 1.500 1.590 1,654,000 2,542,800 1.5374 1.409 1.400 1.409 1.355 1.436 1,830,855 1.3889 -1.89%
2020-12-01 0 1.590 1.570 1.590 1.550 1.600 623,500 979,345 1.5707 1.436 1.418 1.436 1.400 1.445 690,168 1.4190 -0.62%
2020-11-30 0 1.600 1.580 1.600 1.570 1.610 576,500 918,580 1.5934 1.445 1.427 1.445 1.418 1.454 638,143 1.4395 0.63%
2020-11-27 0 1.590 1.580 1.590 1.580 1.630 1,141,500 1,836,635 1.6090 1.436 1.427 1.436 1.427 1.473 1,263,556 1.4535 -1.85%
2020-11-26 0 1.620 1.610 1.620 1.590 1.630 648,500 1,047,795 1.6157 1.464 1.454 1.464 1.436 1.473 717,841 1.4596 1.25%
2020-11-25 0 1.600 1.580 1.600 1.560 1.690 1,451,500 2,400,035 1.6535 1.445 1.427 1.445 1.409 1.527 1,606,702 1.4938 -3.03%
2020-11-24 0 1.650 1.630 1.650 1.620 1.780 2,760,500 4,676,290 1.6940 1.491 1.473 1.491 1.464 1.608 3,055,668 1.5304 0.61%
2020-11-23 0 1.640 1.630 1.640 1.460 1.640 3,650,000 5,742,025 1.5732 1.482 1.473 1.482 1.319 1.482 4,040,278 1.4212 8.61%
2020-11-20 0 1.510 1.480 1.510 1.480 1.510 263,500 393,650 1.4939 1.364 1.337 1.364 1.337 1.364 291,675 1.3496 2.03%
2020-11-19 0 1.480 1.480 1.500 1.480 1.540 816,500 1,230,760 1.5074 1.337 1.337 1.355 1.337 1.391 903,805 1.3618 0.00%
2020-11-18 0 1.480 1.470 1.480 1.410 1.480 1,084,500 1,557,040 1.4357 1.337 1.328 1.337 1.274 1.337 1,200,461 1.2970 4.23%
2020-11-17 0 1.420 1.420 1.430 1.420 1.440 211,000 301,200 1.4275 1.283 1.283 1.292 1.283 1.301 233,561 1.2896 -1.39%
2020-11-16 0 1.440 1.410 1.440 1.390 1.450 300,500 427,160 1.4215 1.301 1.274 1.301 1.256 1.310 332,631 1.2842 3.60%
2020-11-13 0 1.390 1.390 1.410 1.380 1.420 304,500 426,035 1.3991 1.256 1.256 1.274 1.247 1.283 337,059 1.2640 -2.80%
2020-11-12 0 1.430 1.420 1.430 1.430 1.450 238,000 342,540 1.4392 1.292 1.283 1.292 1.292 1.310 263,448 1.3002 -2.72%
2020-11-11 0 1.470 1.450 1.470 1.400 1.470 555,000 797,675 1.4373 1.328 1.310 1.328 1.265 1.328 614,344 1.2984 2.08%
2020-11-10 0 1.440 1.430 1.440 1.410 1.450 159,500 227,705 1.4276 1.301 1.292 1.301 1.274 1.310 176,555 1.2897 0.70%
2020-11-09 0 1.430 1.420 1.430 1.410 1.440 849,000 1,214,660 1.4307 1.292 1.283 1.292 1.274 1.301 939,780 1.2925 2.14%
2020-11-06 0 1.400 1.380 1.400 1.380 1.420 354,500 496,120 1.3995 1.265 1.247 1.265 1.247 1.283 392,405 1.2643 1.45%
2020-11-05 0 1.380 1.360 1.380 1.330 1.380 529,000 716,980 1.3553 1.247 1.229 1.247 1.202 1.247 585,564 1.2244 2.99%
2020-11-04 0 1.340 1.330 1.340 1.320 1.350 174,000 234,400 1.3471 1.211 1.202 1.211 1.192 1.220 192,605 1.2170 -1.47%
2020-11-03 0 1.360 1.330 1.370 1.330 1.370 629,000 842,240 1.3390 1.229 1.202 1.238 1.202 1.238 696,256 1.2097 2.26%
2020-11-02 0 1.330 1.310 1.330 1.310 1.350 257,500 341,555 1.3264 1.202 1.183 1.202 1.183 1.220 285,033 1.1983 0.00%
2020-10-30 0 1.330 1.310 1.330 1.310 1.330 390,000 514,355 1.3189 1.202 1.183 1.202 1.183 1.202 431,701 1.1915 -1.48%
2020-10-29 0 1.350 1.330 1.350 1.330 1.360 638,000 851,740 1.3350 1.220 1.202 1.220 1.202 1.229 706,219 1.2061 -0.74%
2020-10-28 0 1.360 1.340 1.360 1.340 1.380 461,500 621,615 1.3469 1.229 1.211 1.229 1.211 1.247 510,846 1.2168 -1.45%
2020-10-27 0 1.380 1.360 1.380 1.340 1.380 138,000 186,620 1.3523 1.247 1.229 1.247 1.211 1.247 152,756 1.2217 0.00%
2020-10-23 0 1.380 1.360 1.380 1.360 1.380 756,000 1,033,995 1.3677 1.247 1.229 1.247 1.229 1.247 836,836 1.2356 0.00%
2020-10-22 0 1.380 1.370 1.380 1.370 1.410 1,196,000 1,656,525 1.3851 1.247 1.238 1.247 1.238 1.274 1,323,883 1.2513 -2.82%
2020-10-21 0 1.420 1.400 1.420 1.390 1.450 263,500 375,365 1.4245 1.283 1.265 1.283 1.256 1.310 291,675 1.2869 0.71%
2020-10-20 0 1.410 1.390 1.410 1.370 1.410 60,000 82,795 1.3799 1.274 1.256 1.274 1.238 1.274 66,416 1.2466 0.00%
2020-10-19 0 1.410 1.410 1.420 1.380 1.430 465,500 659,060 1.4158 1.274 1.274 1.283 1.247 1.292 515,274 1.2790 1.44%
2020-10-16 0 1.390 1.360 1.390 1.360 1.390 311,000 423,885 1.3630 1.256 1.229 1.256 1.229 1.256 344,254 1.2313 1.46%
2020-10-15 0 1.370 1.360 1.370 1.360 1.400 1,140,500 1,588,275 1.3926 1.238 1.229 1.238 1.229 1.265 1,262,449 1.2581 -0.72%
2020-10-14 0 1.380 1.340 1.380 1.340 1.380 200,500 273,145 1.3623 1.247 1.211 1.247 1.211 1.247 221,939 1.2307 0.73%
2020-10-12 0 1.370 1.360 1.370 1.360 1.380 232,500 318,020 1.3678 1.238 1.229 1.238 1.229 1.247 257,360 1.2357 0.00%
2020-10-09 0 1.370 1.350 1.370 1.330 1.390 255,500 343,760 1.3454 1.238 1.220 1.238 1.202 1.256 282,819 1.2155 -0.72%
2020-10-08 0 1.380 1.380 1.390 1.370 1.400 217,000 300,720 1.3858 1.247 1.247 1.256 1.238 1.265 240,203 1.2519 0.00%
2020-10-07 0 1.380 1.370 1.380 1.340 1.400 222,000 300,285 1.3526 1.247 1.238 1.247 1.211 1.265 245,737 1.2220 -0.72%
2020-10-06 0 1.390 1.360 1.390 1.360 1.400 209,500 288,215 1.3757 1.256 1.229 1.256 1.229 1.265 231,901 1.2428 1.46%
2020-10-05 0 1.370 1.370 1.380 1.360 1.390 120,000 164,820 1.3735 1.238 1.238 1.247 1.229 1.256 132,831 1.2408 -3.52%
2020-09-30 0 1.420 1.410 1.420 1.370 1.420 203,000 283,070 1.3944 1.283 1.274 1.283 1.238 1.283 224,706 1.2597 2.90%
2020-09-29 0 1.380 1.350 1.380 1.340 1.380 1,405,500 1,935,540 1.3771 1.247 1.220 1.247 1.211 1.247 1,555,784 1.2441 0.73%
2020-09-28 0 1.370 1.360 1.370 1.350 1.390 430,500 588,780 1.3677 1.238 1.229 1.238 1.220 1.256 476,531 1.2356 0.00%
2020-09-25 0 1.370 1.360 1.370 1.360 1.400 845,000 1,168,925 1.3833 1.238 1.229 1.238 1.229 1.265 935,352 1.2497 -2.84%
2020-09-24 0 1.410 1.390 1.410 1.380 1.460 1,150,500 1,616,650 1.4052 1.274 1.256 1.274 1.247 1.319 1,273,518 1.2694 -4.08%
2020-09-23 0 1.470 1.440 1.470 1.360 1.490 4,103,500 5,923,875 1.4436 1.328 1.301 1.328 1.229 1.346 4,542,269 1.3042 7.30%
2020-09-22 0 1.370 1.350 1.370 1.330 1.380 281,500 381,810 1.3563 1.238 1.220 1.238 1.202 1.247 311,600 1.2253 -1.44%
2020-09-21 0 1.390 1.380 1.400 1.370 1.430 116,500 161,930 1.3900 1.256 1.247 1.265 1.238 1.292 128,957 1.2557 -4.14%
2020-09-18 0 1.450 1.440 1.450 1.410 1.460 260,500 372,410 1.4296 1.310 1.301 1.310 1.274 1.319 288,354 1.2915 0.00%
2020-09-17 0 1.450 1.440 1.450 1.420 1.490 1,567,000 2,282,385 1.4565 1.310 1.301 1.310 1.283 1.346 1,734,552 1.3158 0.00%
2020-09-16 0 1.450 1.450 1.460 1.390 1.490 860,000 1,255,950 1.4604 1.310 1.310 1.319 1.256 1.346 951,956 1.3193 2.84%
2020-09-15 0 1.410 1.390 1.410 1.380 1.430 701,000 981,880 1.4007 1.274 1.256 1.274 1.247 1.292 775,955 1.2654 0.71%
2020-09-14 0 1.400 1.400 1.410 1.340 1.420 324,000 447,455 1.3810 1.265 1.265 1.274 1.211 1.283 358,644 1.2476 3.70%
2020-09-11 0 1.350 1.350 1.370 1.310 1.400 888,500 1,214,110 1.3665 1.220 1.220 1.238 1.183 1.265 983,503 1.2345 -3.57%
2020-09-10 0 1.400 1.380 1.400 1.380 1.400 148,500 205,520 1.3840 1.265 1.247 1.265 1.247 1.265 164,378 1.2503 0.00%
2020-09-09 0 1.400 1.380 1.400 1.380 1.400 60,500 83,790 1.3850 1.265 1.247 1.265 1.247 1.265 66,969 1.2512 0.00%
2020-09-08 0 1.400 1.380 1.400 1.370 1.400 561,500 777,795 1.3852 1.265 1.247 1.265 1.238 1.265 621,539 1.2514 -1.41%
2020-09-07 0 1.420 1.380 1.420 1.380 1.430 479,000 669,705 1.3981 1.283 1.247 1.283 1.247 1.292 530,217 1.2631 -0.70%
2020-09-04 0 1.430 1.410 1.430 1.390 1.440 165,000 234,040 1.4184 1.292 1.274 1.292 1.256 1.301 182,643 1.2814 -2.05%
2020-09-03 0 1.460 1.410 1.460 1.410 1.470 298,500 425,685 1.4261 1.319 1.274 1.319 1.274 1.328 330,417 1.2883 2.10%
2020-09-02 0 1.430 1.400 1.430 1.370 1.460 1,551,500 2,213,235 1.4265 1.292 1.265 1.292 1.238 1.319 1,717,395 1.2887 -4.03%
2020-09-01 0 1.490 1.480 1.490 1.470 1.490 195,500 290,445 1.4857 1.346 1.337 1.346 1.328 1.346 216,404 1.3421 0.00%
2020-08-31 0 1.490 1.480 1.490 1.480 1.520 2,813,000 4,215,740 1.4987 1.346 1.337 1.346 1.337 1.373 3,113,782 1.3539 -3.87%
2020-08-28 0 1.550 1.550 1.560 1.540 1.570 322,500 501,455 1.5549 1.400 1.400 1.409 1.391 1.418 356,983 1.4047 0.00%
2020-08-27 0 1.550 1.550 1.560 1.550 1.580 431,500 675,675 1.5659 1.400 1.400 1.409 1.400 1.427 477,638 1.4146 -2.52%
2020-08-26 0 1.590 1.590 1.600 1.560 1.600 398,500 629,670 1.5801 1.436 1.436 1.445 1.409 1.445 441,110 1.4275 0.63%
2020-08-25 0 1.580 1.580 1.590 1.530 1.580 857,000 1,335,270 1.5581 1.427 1.427 1.436 1.382 1.427 948,635 1.4076 0.64%
2020-08-24 0 1.570 1.560 1.570 1.560 1.600 571,950 904,013 1.5806 1.418 1.409 1.418 1.409 1.445 633,106 1.4279 -1.87%
2020-08-21 0 1.600 1.570 1.600 1.500 1.610 1,796,500 2,810,770 1.5646 1.445 1.418 1.445 1.355 1.454 1,988,592 1.4134 1.91%
2020-08-20 0 1.570 1.550 1.570 1.550 1.580 472,500 739,705 1.5655 1.418 1.400 1.418 1.400 1.427 523,022 1.4143 -1.87%
2020-08-19 0 1.600 1.590 1.610 1.550 1.600 248,000 391,475 1.5785 1.445 1.436 1.454 1.400 1.445 274,518 1.4260 1.27%
2020-08-18 0 1.580 1.580 1.600 1.580 1.620 476,500 757,560 1.5898 1.427 1.427 1.445 1.427 1.464 527,450 1.4363 -2.47%
2020-08-17 0 1.620 1.610 1.620 1.580 1.620 212,500 340,895 1.6042 1.464 1.454 1.464 1.427 1.464 235,222 1.4492 1.25%
2020-08-14 0 1.600 1.590 1.600 1.590 1.610 961,500 1,545,925 1.6078 1.445 1.436 1.445 1.436 1.454 1,064,309 1.4525 0.00%
2020-08-13 0 1.600 1.600 1.610 1.590 1.630 436,500 702,240 1.6088 1.445 1.445 1.454 1.436 1.473 483,173 1.4534 -0.62%
2020-08-12 0 1.610 1.610 1.640 1.580 1.680 997,500 1,617,820 1.6219 1.454 1.454 1.482 1.427 1.518 1,104,158 1.4652 -4.17%
2020-08-11 0 1.680 1.630 1.680 1.550 1.700 2,519,500 4,060,660 1.6117 1.518 1.473 1.518 1.400 1.536 2,788,899 1.4560 5.66%
2020-08-10 0 1.590 1.590 1.600 1.590 1.620 369,500 591,705 1.6014 1.436 1.436 1.445 1.436 1.464 409,009 1.4467 -0.62%
2020-08-07 0 1.600 1.600 1.630 1.580 1.640 1,703,000 2,741,150 1.6096 1.445 1.445 1.473 1.427 1.482 1,885,094 1.4541 -3.03%
2020-08-06 0 1.650 1.650 1.680 1.650 1.700 693,500 1,158,715 1.6708 1.491 1.491 1.518 1.491 1.536 767,653 1.5094 -2.94%
2020-08-05 0 1.700 1.690 1.700 1.630 1.720 1,404,500 2,363,225 1.6826 1.536 1.527 1.536 1.473 1.554 1,554,677 1.5201 4.94%
2020-08-04 0 1.620 1.620 1.630 1.590 1.660 1,636,500 2,637,015 1.6114 1.464 1.464 1.473 1.436 1.500 1,811,484 1.4557 -2.41%
2020-08-03 0 1.660 1.640 1.660 1.640 1.720 1,560,000 2,618,805 1.6787 1.500 1.482 1.500 1.482 1.554 1,726,804 1.5166 -1.78%
2020-07-31 0 1.690 1.670 1.690 1.660 1.720 657,000 1,099,300 1.6732 1.527 1.509 1.527 1.500 1.554 727,250 1.5116 0.60%
2020-07-30 0 1.680 1.670 1.680 1.600 1.750 2,765,500 4,611,350 1.6675 1.518 1.509 1.518 1.445 1.581 3,061,203 1.5064 -0.59%
2020-07-29 0 1.690 1.680 1.690 1.420 1.710 10,993,500 17,597,520 1.6007 1.527 1.518 1.527 1.283 1.545 12,168,986 1.4461 18.18%
2020-07-28 0 1.430 1.430 1.440 1.370 1.440 1,619,500 2,274,375 1.4044 1.292 1.292 1.301 1.238 1.301 1,792,666 1.2687 4.38%
2020-07-27 0 1.370 1.370 1.380 1.340 1.390 2,818,000 3,841,915 1.3633 1.238 1.238 1.247 1.211 1.256 3,119,316 1.2317 3.01%
2020-07-24 0 1.330 1.320 1.330 1.300 1.400 2,519,000 3,360,645 1.3341 1.202 1.192 1.202 1.174 1.265 2,788,346 1.2052 -5.00%
2020-07-23 0 1.400 1.390 1.400 1.360 1.420 3,587,500 4,969,730 1.3853 1.265 1.256 1.265 1.229 1.283 3,971,096 1.2515 1.45%
2020-07-22 0 1.380 1.360 1.380 1.350 1.430 2,066,000 2,899,555 1.4035 1.247 1.229 1.247 1.220 1.292 2,286,908 1.2679 -2.82%
2020-07-21 0 1.420 1.410 1.420 1.390 1.520 6,320,500 9,035,240 1.4295 1.283 1.274 1.283 1.256 1.373 6,996,323 1.2914 -3.40%
2020-07-20 0 1.470 1.470 1.480 1.300 1.510 16,239,500 23,348,790 1.4378 1.328 1.328 1.337 1.174 1.364 17,975,918 1.2989 33.64%
2020-07-17 0 1.100 1.100 1.110 1.080 1.100 340,000 370,485 1.0897 0.994 0.994 1.003 0.976 0.994 376,355 0.9844 0.92%
2020-07-16 0 1.090 1.090 1.100 1.080 1.120 1,381,500 1,518,020 1.0988 0.985 0.985 0.994 0.976 1.012 1,529,218 0.9927 -0.91%
2020-07-15 0 1.100 1.080 1.100 1.080 1.140 1,012,500 1,118,840 1.1050 0.994 0.976 0.994 0.976 1.030 1,120,762 0.9983 0.00%
2020-07-14 0 1.100 1.090 1.100 1.080 1.130 625,000 687,075 1.0993 0.994 0.985 0.994 0.976 1.021 691,828 0.9931 -2.65%
2020-07-13 0 1.130 1.130 1.140 1.070 1.130 2,056,500 2,257,485 1.0977 1.021 1.021 1.030 0.967 1.021 2,276,392 0.9917 3.67%
2020-07-10 0 1.090 1.080 1.090 1.050 1.110 1,973,000 2,152,660 1.0911 0.985 0.976 0.985 0.949 1.003 2,183,964 0.9857 -1.80%
2020-07-09 0 1.110 1.100 1.110 1.070 1.120 1,575,000 1,722,995 1.0940 1.003 0.994 1.003 0.967 1.012 1,743,408 0.9883 0.91%
2020-07-08 0 1.100 1.100 1.110 1.060 1.100 970,000 1,048,525 1.0810 0.994 0.994 1.003 0.958 0.994 1,073,718 0.9765 0.92%
2020-07-07 0 1.090 1.060 1.090 1.070 1.150 1,703,500 1,868,310 1.0967 0.985 0.958 0.985 0.967 1.039 1,885,648 0.9908 -0.91%
2020-07-06 0 1.100 1.100 1.110 1.030 1.120 3,336,000 3,540,995 1.0614 0.994 0.994 1.003 0.931 1.012 3,692,704 0.9589 8.91%
2020-07-03 0 1.010 0.990 1.020 0.960 1.040 3,915,500 3,862,290 0.9864 0.912 0.894 0.921 0.867 0.940 4,334,167 0.8911 0.00%
2020-07-02 0 1.010 0.990 1.020 0.980 1.010 1,830,500 1,817,295 0.9928 0.912 0.894 0.921 0.885 0.912 2,026,227 0.8969 1.00%
2020-06-30 0 1.000 0.990 1.000 0.970 1.020 403,000 400,830 0.9946 0.903 0.894 0.903 0.876 0.921 446,091 0.8985 1.01%
2020-06-29 0 0.990 0.990 1.010 0.960 1.000 736,000 728,990 0.9905 0.894 0.894 0.912 0.867 0.903 814,697 0.8948 0.00%
2020-06-26 0 0.990 0.980 0.990 0.980 1.020 1,035,500 1,021,800 0.9868 0.894 0.885 0.894 0.885 0.921 1,146,221 0.8915 -1.00%
2020-06-24 0 1.000 1.000 1.020 1.000 1.030 674,000 682,140 1.0121 0.903 0.903 0.921 0.903 0.931 746,068 0.9143 -2.91%
2020-06-23 0 1.030 1.020 1.030 1.010 1.030 354,000 359,805 1.0164 0.931 0.921 0.931 0.912 0.931 391,852 0.9182 -1.90%
2020-06-22 0 1.050 1.040 1.060 1.040 1.060 114,000 119,665 1.0497 0.949 0.940 0.958 0.940 0.958 126,190 0.9483 -0.94%
2020-06-19 0 1.060 1.040 1.060 1.040 1.070 459,000 484,585 1.0557 0.958 0.940 0.958 0.940 0.967 508,079 0.9538 0.00%
2020-06-18 0 1.060 1.030 1.060 1.020 1.080 549,500 571,700 1.0404 0.958 0.931 0.958 0.921 0.976 608,256 0.9399 -1.85%
2020-06-17 0 1.080 1.060 1.090 1.060 1.090 473,500 503,870 1.0641 0.976 0.958 0.985 0.958 0.985 524,129 0.9613 -0.92%
2020-06-16 0 1.090 1.070 1.090 1.050 1.120 381,000 406,700 1.0675 0.985 0.967 0.985 0.949 1.012 421,739 0.9643 0.93%
2020-06-15 0 1.080 1.030 1.080 1.010 1.080 288,500 299,310 1.0375 0.976 0.931 0.976 0.912 0.976 319,348 0.9373 0.93%
2020-06-12 0 1.070 1.070 1.080 1.060 1.070 275,500 293,850 1.0666 0.967 0.967 0.976 0.958 0.967 304,958 0.9636 -0.93%
2020-06-11 0 1.080 1.060 1.080 1.050 1.100 624,000 668,720 1.0717 0.976 0.958 0.976 0.949 0.994 690,722 0.9681 -2.70%
2020-06-10 0 1.110 1.090 1.110 1.090 1.150 311,000 348,105 1.1193 1.003 0.985 1.003 0.985 1.039 344,254 1.0112 2.78%
2020-06-09 0 1.080 1.070 1.080 1.040 1.100 1,446,000 1,544,725 1.0683 0.976 0.967 0.976 0.940 0.994 1,600,614 0.9651 4.85%
2020-06-08 0 1.030 1.020 1.040 1.000 1.030 1,184,500 1,203,305 1.0159 0.931 0.921 0.940 0.903 0.931 1,311,153 0.9177 3.00%
2020-06-05 0 1.000 0.990 1.010 0.980 1.010 384,500 384,970 1.0012 0.903 0.894 0.912 0.885 0.912 425,613 0.9045 -0.99%
2020-06-04 0 1.010 1.000 1.020 0.990 1.030 376,000 377,480 1.0039 0.912 0.903 0.921 0.894 0.931 416,204 0.9070 0.00%
2020-06-03 0 1.010 1.010 1.020 1.000 1.020 216,000 219,030 1.0140 0.912 0.912 0.921 0.903 0.921 239,096 0.9161 1.00%
2020-06-02 0 1.000 1.000 1.010 1.000 1.010 426,000 427,725 1.0040 0.903 0.903 0.912 0.903 0.912 471,550 0.9071 1.01%
2020-06-01 0 0.990 0.980 0.990 0.970 1.000 499,000 491,520 0.9850 0.894 0.885 0.894 0.876 0.903 552,356 0.8899 1.02%
2020-05-29 0 0.980 0.970 0.980 0.950 0.980 633,000 608,285 0.9610 0.885 0.876 0.885 0.858 0.885 700,684 0.8681 2.08%
2020-05-28 0 0.960 0.960 0.970 0.960 0.970 242,500 232,885 0.9604 0.867 0.867 0.876 0.867 0.876 268,429 0.8676 1.05%
2020-05-27 0 0.950 0.950 0.980 0.950 0.960 491,000 470,465 0.9582 0.858 0.858 0.885 0.858 0.867 543,500 0.8656 0.00%
2020-05-26 0 0.950 0.930 0.950 0.930 0.960 586,000 551,290 0.9408 0.858 0.840 0.858 0.840 0.867 648,658 0.8499 2.15%
2020-05-25 0 0.930 0.920 0.930 0.910 0.930 1,735,500 1,610,130 0.9278 0.840 0.831 0.840 0.822 0.840 1,921,069 0.8381 -1.06%
2020-05-22 0 0.940 0.930 0.940 0.920 0.960 1,172,500 1,099,795 0.9380 0.849 0.840 0.849 0.831 0.867 1,297,870 0.8474 -2.08%
2020-05-21 0 0.960 0.960 0.970 0.960 0.980 531,500 515,455 0.9698 0.867 0.867 0.876 0.867 0.885 588,331 0.8761 0.00%
2020-05-20 0 0.960 0.950 0.960 0.950 0.980 630,500 608,575 0.9652 0.867 0.858 0.867 0.858 0.885 697,917 0.8720 -2.04%
2020-05-19 0 0.980 0.970 0.980 0.970 1.000 625,500 616,845 0.9862 0.885 0.876 0.885 0.876 0.903 692,382 0.8909 1.03%
2020-05-18 0 0.970 0.960 0.970 0.960 0.970 40,000 38,800 0.9700 0.876 0.867 0.876 0.867 0.876 44,277 0.8763 0.00%
2020-05-15 0 0.970 0.960 0.980 0.950 0.990 1,178,500 1,148,610 0.9746 0.876 0.867 0.885 0.858 0.894 1,304,512 0.8805 0.00%
2020-05-14 0 0.970 0.960 0.970 0.960 0.970 142,500 137,420 0.9644 0.876 0.867 0.876 0.867 0.876 157,737 0.8712 0.00%
2020-05-13 0 0.970 0.960 0.970 0.960 0.980 732,500 709,310 0.9683 0.876 0.867 0.876 0.867 0.885 810,823 0.8748 0.00%
2020-05-12 0 0.970 0.960 0.970 0.950 0.990 538,000 521,465 0.9693 0.876 0.867 0.876 0.858 0.894 595,526 0.8756 -2.02%
2020-05-11 0 0.990 0.990 1.000 0.970 1.000 673,500 666,460 0.9895 0.894 0.894 0.903 0.876 0.903 745,514 0.8940 0.00%
2020-05-08 0 0.990 0.980 0.990 0.970 0.990 182,000 179,490 0.9862 0.894 0.885 0.894 0.876 0.894 201,460 0.8909 0.00%
2020-05-07 0 0.990 0.970 0.980 0.970 0.990 272,000 266,105 0.9783 0.894 0.876 0.885 0.876 0.894 301,084 0.8838 0.00%
2020-05-06 0 0.990 0.990 1.000 0.970 0.990 668,000 654,220 0.9794 0.894 0.894 0.903 0.876 0.894 739,426 0.8848 0.00%
2020-05-05 0 0.990 0.980 0.990 0.980 0.990 389,000 383,020 0.9846 0.894 0.885 0.894 0.885 0.894 430,594 0.8895 1.02%
2020-05-04 0 0.980 0.960 0.990 0.950 0.990 649,000 628,750 0.9688 0.885 0.867 0.894 0.858 0.894 718,395 0.8752 -1.01%
2020-04-29 0 0.990 0.980 0.990 0.970 1.000 817,000 805,725 0.9862 0.894 0.885 0.894 0.876 0.903 904,358 0.8909 0.00%
2020-04-28 0 0.990 0.970 0.990 0.960 0.990 426,500 415,515 0.9742 0.894 0.876 0.894 0.867 0.894 472,104 0.8801 1.02%
2020-04-27 0 0.980 0.960 0.980 0.960 1.000 1,141,000 1,119,000 0.9807 0.885 0.867 0.885 0.867 0.903 1,263,002 0.8860 0.00%
2020-04-24 0 0.980 0.970 0.980 0.940 0.990 789,000 758,140 0.9609 0.885 0.876 0.885 0.849 0.894 873,364 0.8681 0.00%
2020-04-23 0 0.980 0.970 0.980 0.960 0.990 470,500 458,870 0.9753 0.885 0.876 0.885 0.867 0.894 520,808 0.8811 0.00%
2020-04-22 0 0.980 0.970 0.980 0.960 0.990 419,000 409,650 0.9777 0.885 0.876 0.885 0.867 0.894 463,802 0.8832 -1.01%
2020-04-21 0 0.990 0.980 1.000 0.970 1.020 1,004,000 1,004,020 1.0000 0.894 0.885 0.903 0.876 0.921 1,111,353 0.9034 -1.98%
2020-04-20 0 1.010 1.000 1.010 0.980 1.020 1,239,500 1,247,385 1.0064 0.912 0.903 0.912 0.885 0.921 1,372,034 0.9092 -1.94%
2020-04-17 0 1.030 1.020 1.030 1.010 1.030 467,000 477,385 1.0222 0.931 0.921 0.931 0.912 0.931 516,934 0.9235 1.98%
2020-04-16 0 1.010 0.990 1.010 0.990 1.020 73,000 73,305 1.0042 0.912 0.894 0.912 0.894 0.921 80,806 0.9072 -0.98%
2020-04-15 0 1.020 1.000 1.020 1.000 1.030 487,500 495,340 1.0161 0.921 0.903 0.921 0.903 0.931 539,626 0.9179 0.00%
2020-04-14 0 1.020 1.010 1.020 0.990 1.030 2,083,000 2,095,010 1.0058 0.921 0.912 0.921 0.894 0.931 2,305,726 0.9086 -0.97%
2020-04-09 0 1.030 1.020 1.040 1.010 1.040 571,500 586,510 1.0263 0.931 0.921 0.940 0.912 0.940 632,608 0.9271 1.98%
2020-04-08 0 1.010 1.000 1.020 1.000 1.030 291,000 295,075 1.0140 0.912 0.903 0.921 0.903 0.931 322,115 0.9161 -0.98%
2020-04-07 0 1.020 1.010 1.020 1.000 1.020 384,000 389,310 1.0138 0.921 0.912 0.921 0.903 0.921 425,059 0.9159 2.00%
2020-04-06 0 1.000 0.990 1.000 0.990 1.020 1,508,500 1,506,240 0.9985 0.903 0.894 0.903 0.894 0.921 1,669,797 0.9020 -1.96%
2020-04-03 0 1.020 1.010 1.030 1.010 1.030 372,500 378,690 1.0166 0.921 0.912 0.931 0.912 0.931 412,330 0.9184 0.00%
2020-04-02 0 1.020 1.010 1.020 1.000 1.040 448,500 458,485 1.0223 0.921 0.912 0.921 0.903 0.940 496,456 0.9235 -1.92%
2020-04-01 0 1.040 1.020 1.040 0.990 1.090 963,500 1,000,572 1.0385 0.940 0.921 0.940 0.894 0.985 1,066,523 0.9382 -2.80%
2020-03-31 0 1.070 1.070 1.090 1.060 1.130 643,500 700,375 1.0884 0.967 0.967 0.985 0.958 1.021 712,307 0.9832 -0.93%
2020-03-30 0 1.080 1.040 1.080 0.970 1.080 5,060,500 5,165,145 1.0207 0.976 0.940 0.976 0.876 0.976 5,601,597 0.9221 2.86%
2020-03-27 0 1.050 1.030 1.050 1.000 1.080 1,938,500 1,976,720 1.0197 0.949 0.931 0.949 0.903 0.976 2,145,775 0.9212 0.00%
2020-03-26 0 1.050 1.050 1.070 1.020 1.070 558,000 583,620 1.0459 0.949 0.949 0.967 0.921 0.967 617,664 0.9449 0.96%
2020-03-25 0 1.040 1.020 1.040 1.010 1.070 621,500 639,065 1.0283 0.940 0.921 0.940 0.912 0.967 687,954 0.9289 5.05%
2020-03-24 0 0.990 0.990 1.000 0.960 1.000 2,030,000 1,986,210 0.9784 0.894 0.894 0.903 0.867 0.903 2,247,059 0.8839 3.13%
2020-03-23 0 0.960 0.950 0.960 0.930 1.000 867,000 829,500 0.9567 0.867 0.858 0.867 0.840 0.903 959,704 0.8643 -5.88%
2020-03-20 0 1.020 0.980 1.020 0.940 1.020 2,063,500 2,003,220 0.9708 0.921 0.885 0.921 0.849 0.921 2,284,141 0.8770 7.37%
2020-03-19 0 0.950 0.940 0.950 0.890 0.980 1,501,000 1,386,565 0.9238 0.858 0.849 0.858 0.804 0.885 1,661,495 0.8345 -5.00%
2020-03-18 0 1.000 0.980 1.020 1.000 1.100 1,403,000 1,477,135 1.0528 0.903 0.885 0.921 0.903 0.994 1,553,017 0.9511 -6.54%
2020-03-17 0 1.070 1.060 1.090 1.050 1.100 1,283,500 1,375,580 1.0717 0.967 0.958 0.985 0.949 0.994 1,420,739 0.9682 -4.46%
2020-03-16 0 1.120 1.120 1.130 1.100 1.150 543,000 610,600 1.1245 1.012 1.012 1.021 0.994 1.039 601,061 1.0159 -7.44%
2020-03-13 0 1.210 1.200 1.220 1.050 1.210 2,015,500 2,278,325 1.1304 1.093 1.084 1.102 0.949 1.093 2,231,009 1.0212 0.83%
2020-03-12 0 1.200 1.190 1.200 1.200 1.260 2,969,500 3,643,750 1.2271 1.084 1.075 1.084 1.084 1.138 3,287,016 1.1085 -5.51%
2020-03-11 0 1.270 1.270 1.280 1.270 1.320 642,000 822,475 1.2811 1.147 1.147 1.156 1.147 1.192 710,646 1.1574 -0.78%
2020-03-10 0 1.280 1.260 1.280 1.230 1.300 1,260,000 1,591,345 1.2630 1.156 1.138 1.156 1.111 1.174 1,394,726 1.1410 -0.78%
2020-03-09 0 1.290 1.270 1.290 1.260 1.310 967,000 1,239,090 1.2814 1.165 1.147 1.165 1.138 1.183 1,070,397 1.1576 -4.44%
2020-03-06 0 1.350 1.340 1.350 1.340 1.370 432,500 582,740 1.3474 1.220 1.211 1.220 1.211 1.238 478,745 1.2172 -1.46%
2020-03-05 0 1.370 1.360 1.370 1.370 1.400 622,000 857,200 1.3781 1.238 1.229 1.238 1.238 1.265 688,508 1.2450 0.00%
2020-03-04 0 1.370 1.350 1.370 1.310 1.370 334,500 446,910 1.3361 1.238 1.220 1.238 1.183 1.238 370,267 1.2070 1.48%
2020-03-03 0 1.350 1.340 1.350 1.310 1.400 902,500 1,223,250 1.3554 1.220 1.211 1.220 1.183 1.265 999,000 1.2245 0.75%
2020-03-02 0 1.340 1.330 1.350 1.300 1.360 1,101,000 1,478,340 1.3427 1.211 1.202 1.220 1.174 1.229 1,218,725 1.2130 4.69%
2020-02-28 0 1.280 1.280 1.300 1.270 1.330 989,500 1,283,675 1.2973 1.156 1.156 1.174 1.147 1.202 1,095,303 1.1720 -2.29%
2020-02-27 0 1.310 1.310 1.330 1.300 1.340 762,000 1,009,345 1.3246 1.183 1.183 1.202 1.174 1.211 843,477 1.1966 0.00%
2020-02-26 0 1.310 1.300 1.320 1.280 1.340 1,186,000 1,544,970 1.3027 1.183 1.174 1.192 1.156 1.211 1,312,814 1.1768 0.77%
2020-02-25 0 1.300 1.300 1.310 1.270 1.330 2,363,000 3,076,895 1.3021 1.174 1.174 1.183 1.147 1.202 2,615,665 1.1763 -0.76%
2020-02-24 0 1.310 1.300 1.310 1.300 1.350 1,468,000 1,940,215 1.3217 1.183 1.174 1.183 1.174 1.220 1,624,967 1.1940 -2.96%
2020-02-21 0 1.350 1.340 1.350 1.300 1.410 1,278,500 1,740,075 1.3610 1.220 1.211 1.220 1.174 1.274 1,415,204 1.2296 -2.17%
2020-02-20 0 1.380 1.360 1.380 1.360 1.400 910,500 1,255,765 1.3792 1.247 1.229 1.247 1.229 1.265 1,007,856 1.2460 -0.72%
2020-02-19 0 1.390 1.390 1.410 1.330 1.420 2,938,500 4,034,550 1.3730 1.256 1.256 1.274 1.202 1.283 3,252,701 1.2404 3.73%
2020-02-18 0 1.340 1.340 1.350 1.320 1.350 375,500 499,530 1.3303 1.211 1.211 1.220 1.192 1.220 415,651 1.2018 -0.74%
2020-02-17 0 1.350 1.340 1.350 1.340 1.380 119,000 160,655 1.3500 1.220 1.211 1.220 1.211 1.247 131,724 1.2196 0.75%
2020-02-14 0 1.340 1.330 1.340 1.300 1.340 351,000 460,285 1.3114 1.211 1.202 1.211 1.174 1.211 388,531 1.1847 1.52%
2020-02-13 0 1.320 1.300 1.320 1.290 1.340 466,500 607,505 1.3023 1.192 1.174 1.192 1.165 1.211 516,381 1.1765 -1.49%
2020-02-12 0 1.340 1.320 1.340 1.290 1.450 874,000 1,154,365 1.3208 1.211 1.192 1.211 1.165 1.310 967,453 1.1932 0.00%
2020-02-11 0 1.340 1.330 1.340 1.330 1.350 466,000 624,660 1.3405 1.211 1.202 1.211 1.202 1.220 515,827 1.2110 0.75%
2020-02-10 0 1.330 1.310 1.330 1.280 1.330 264,500 347,930 1.3154 1.202 1.183 1.202 1.156 1.202 292,782 1.1884 1.53%
2020-02-07 0 1.310 1.300 1.310 1.270 1.330 809,000 1,048,430 1.2960 1.183 1.174 1.183 1.147 1.202 895,503 1.1708 -0.76%
2020-02-06 0 1.320 1.300 1.320 1.280 1.370 286,500 373,745 1.3045 1.192 1.174 1.192 1.156 1.238 317,134 1.1785 1.54%
2020-02-05 0 1.300 1.270 1.300 1.260 1.300 233,500 297,600 1.2745 1.174 1.147 1.174 1.138 1.174 258,467 1.1514 1.56%
2020-02-04 0 1.280 1.270 1.300 1.280 1.320 335,500 434,185 1.2941 1.156 1.147 1.174 1.156 1.192 371,374 1.1691 4.07%
2020-02-03 0 1.230 1.230 1.250 1.210 1.290 2,320,000 2,865,425 1.2351 1.111 1.111 1.129 1.093 1.165 2,568,067 1.1158 -0.81%
2020-01-31 0 1.240 1.240 1.250 1.230 1.250 406,000 505,375 1.2448 1.120 1.120 1.129 1.111 1.129 449,412 1.1245 0.81%
2020-01-30 0 1.230 1.220 1.240 1.220 1.310 1,420,000 1,764,935 1.2429 1.111 1.102 1.120 1.102 1.183 1,571,834 1.1229 -6.11%
2020-01-29 0 1.310 1.290 1.310 1.300 1.350 1,490,000 1,948,485 1.3077 1.183 1.165 1.183 1.174 1.220 1,649,319 1.1814 -3.68%
2020-01-24 0 1.360 1.350 1.360 1.320 1.360 96,000 129,910 1.3532 1.229 1.220 1.229 1.192 1.229 106,265 1.2225 3.03%
2020-01-23 0 1.320 1.310 1.320 1.310 1.380 987,000 1,314,780 1.3321 1.192 1.183 1.192 1.183 1.247 1,092,536 1.2034 -4.35%
2020-01-22 0 1.380 1.370 1.380 1.340 1.410 671,500 917,670 1.3666 1.247 1.238 1.247 1.211 1.274 743,301 1.2346 2.22%
2020-01-21 0 1.350 1.340 1.350 1.340 1.390 927,500 1,254,765 1.3528 1.220 1.211 1.220 1.211 1.256 1,026,673 1.2222 -4.93%
2020-01-20 0 1.420 1.400 1.420 1.400 1.430 332,500 470,110 1.4139 1.283 1.265 1.283 1.265 1.292 368,053 1.2773 0.00%
2020-01-17 0 1.420 1.390 1.420 1.390 1.450 578,500 811,405 1.4026 1.283 1.256 1.283 1.256 1.310 640,356 1.2671 1.43%
2020-01-16 0 1.400 1.390 1.400 1.380 1.460 1,413,000 2,018,310 1.4284 1.265 1.256 1.265 1.247 1.319 1,564,086 1.2904 -3.45%
2020-01-15 0 1.450 1.420 1.450 1.380 1.450 491,500 694,615 1.4133 1.310 1.283 1.310 1.247 1.310 544,054 1.2767 2.11%
2020-01-14 0 1.420 1.400 1.420 1.390 1.460 738,000 1,040,090 1.4093 1.283 1.265 1.283 1.256 1.319 816,911 1.2732 -1.39%
2020-01-13 0 1.440 1.410 1.440 1.410 1.460 541,500 768,290 1.4188 1.301 1.274 1.301 1.274 1.319 599,400 1.2818 -0.69%
2020-01-10 0 1.450 1.450 1.470 1.420 1.470 446,000 644,710 1.4455 1.310 1.310 1.328 1.283 1.328 493,689 1.3059 1.40%
2020-01-09 0 1.430 1.430 1.450 1.420 1.460 265,000 381,600 1.4400 1.292 1.292 1.310 1.283 1.319 293,335 1.3009 -2.05%
2020-01-08 0 1.460 1.440 1.460 1.350 1.470 1,457,500 2,098,065 1.4395 1.319 1.301 1.319 1.220 1.328 1,613,344 1.3004 4.29%
2020-01-07 0 1.400 1.400 1.410 1.400 1.440 458,000 648,830 1.4167 1.265 1.265 1.274 1.265 1.301 506,972 1.2798 0.00%
2020-01-06 0 1.400 1.400 1.410 1.380 1.430 817,500 1,146,465 1.4024 1.265 1.265 1.274 1.247 1.292 904,912 1.2669 1.45%
2020-01-03 0 1.380 1.380 1.400 1.380 1.410 1,238,500 1,729,785 1.3967 1.247 1.247 1.265 1.247 1.274 1,370,927 1.2618 0.73%
2020-01-02 0 1.370 1.360 1.370 1.300 1.390 2,579,748 3,521,142 1.3649 1.238 1.229 1.238 1.174 1.256 2,855,589 1.2331 5.38%
2019-12-31 0 1.300 1.290 1.300 1.290 1.310 464,000 604,275 1.3023 1.174 1.165 1.174 1.165 1.183 513,613 1.1765 0.00%
2019-12-30 0 1.300 1.290 1.300 1.220 1.300 2,062,000 2,618,940 1.2701 1.174 1.165 1.174 1.102 1.174 2,282,481 1.1474 4.00%
2019-12-27 0 1.250 1.230 1.250 1.230 1.260 378,500 469,740 1.2411 1.129 1.111 1.129 1.111 1.138 418,971 1.1212 1.63%
2019-12-24 0 1.230 1.230 1.240 1.230 1.240 157,000 194,115 1.2364 1.111 1.111 1.120 1.111 1.120 173,787 1.1170 0.00%
2019-12-23 0 1.230 1.220 1.230 1.220 1.230 34,500 42,255 1.2248 1.111 1.102 1.111 1.102 1.111 38,189 1.1065 -0.81%
2019-12-20 0 1.240 1.210 1.240 1.210 1.240 350,000 428,640 1.2247 1.120 1.093 1.120 1.093 1.120 387,424 1.1064 0.81%
2019-12-19 0 1.230 1.230 1.240 1.220 1.240 413,500 507,645 1.2277 1.111 1.111 1.120 1.102 1.120 457,714 1.1091 0.00%
2019-12-18 0 1.230 1.230 1.240 1.220 1.240 299,500 368,750 1.2312 1.111 1.111 1.120 1.102 1.120 331,524 1.1123 -0.81%
2019-12-17 0 1.240 1.230 1.240 1.220 1.240 264,500 325,025 1.2288 1.120 1.111 1.120 1.102 1.120 292,782 1.1101 0.00%
2019-12-16 0 1.240 1.230 1.240 1.220 1.240 325,500 398,515 1.2243 1.120 1.111 1.120 1.102 1.120 360,304 1.1061 0.00%
2019-12-13 0 1.240 1.220 1.240 1.220 1.240 368,000 452,305 1.2291 1.120 1.102 1.120 1.102 1.120 407,349 1.1104 0.81%
2019-12-12 0 1.230 1.220 1.230 1.220 1.250 2,115,000 2,601,560 1.2301 1.111 1.102 1.111 1.102 1.129 2,341,148 1.1112 -0.81%
2019-12-11 0 1.240 1.230 1.240 1.220 1.240 779,500 957,195 1.2280 1.120 1.111 1.120 1.102 1.120 862,848 1.1093 2.48%
2019-12-10 0 1.210 1.200 1.210 1.200 1.220 104,000 125,220 1.2040 1.093 1.084 1.093 1.084 1.102 115,120 1.0877 0.00%
2019-12-09 0 1.210 1.210 1.220 1.190 1.230 455,000 549,220 1.2071 1.093 1.093 1.102 1.075 1.111 503,651 1.0905 1.68%
2019-12-06 0 1.190 1.190 1.200 1.190 1.210 62,000 74,180 1.1965 1.075 1.075 1.084 1.075 1.093 68,629 1.0809 -0.83%
2019-12-05 0 1.200 1.200 1.220 1.190 1.220 77,500 93,465 1.2060 1.084 1.084 1.102 1.075 1.102 85,787 1.0895 0.84%
2019-12-04 0 1.190 1.180 1.190 1.180 1.220 446,000 532,745 1.1945 1.075 1.066 1.075 1.066 1.102 493,689 1.0791 -0.83%
2019-12-03 0 1.200 1.200 1.210 1.190 1.210 424,000 508,540 1.1994 1.084 1.084 1.093 1.075 1.093 469,336 1.0835 0.00%
2019-12-02 0 1.200 1.200 1.210 1.200 1.220 44,000 53,240 1.2100 1.084 1.084 1.093 1.084 1.102 48,705 1.0931 -0.83%
2019-11-29 0 1.210 1.200 1.210 1.210 1.250 115,500 140,525 1.2167 1.093 1.084 1.093 1.093 1.129 127,850 1.0991 0.00%
2019-11-28 0 1.210 1.210 1.220 1.200 1.230 42,500 51,310 1.2073 1.093 1.093 1.102 1.084 1.111 47,044 1.0907 -0.82%
2019-11-27 0 1.220 1.220 1.230 1.220 1.250 316,500 387,765 1.2252 1.102 1.102 1.111 1.102 1.129 350,342 1.1068 0.00%
2019-11-26 0 1.220 1.200 1.220 1.200 1.230 93,000 113,340 1.2187 1.102 1.084 1.102 1.084 1.111 102,944 1.1010 0.83%
2019-11-25 0 1.210 1.200 1.210 1.200 1.230 197,000 239,205 1.2142 1.093 1.084 1.093 1.084 1.111 218,064 1.0969 0.83%
2019-11-22 0 1.200 1.190 1.200 1.190 1.220 300,500 361,395 1.2026 1.084 1.075 1.084 1.075 1.102 332,631 1.0865 0.00%
2019-11-21 0 1.200 1.200 1.220 1.190 1.220 657,000 792,605 1.2064 1.084 1.084 1.102 1.075 1.102 727,250 1.0899 -2.44%
2019-11-20 0 1.230 1.220 1.230 1.230 1.280 101,500 125,355 1.2350 1.111 1.102 1.111 1.111 1.156 112,353 1.1157 -0.81%
2019-11-19 0 1.240 1.210 1.250 1.200 1.280 856,500 1,061,985 1.2399 1.120 1.093 1.129 1.084 1.156 948,082 1.1201 4.20%
2019-11-18 0 1.190 1.190 1.200 1.180 1.200 485,500 576,390 1.1872 1.075 1.075 1.084 1.066 1.084 537,412 1.0725 0.00%
2019-11-15 0 1.190 1.200 1.210 1.190 1.220 234,000 282,450 1.2071 1.075 1.084 1.093 1.075 1.102 259,021 1.0905 -0.83%
2019-11-14 0 1.200 1.190 1.200 1.190 1.210 228,000 274,395 1.2035 1.084 1.075 1.084 1.075 1.093 252,379 1.0872 0.00%
2019-11-13 0 1.200 1.190 1.200 1.190 1.230 644,500 779,140 1.2089 1.084 1.075 1.084 1.075 1.111 713,414 1.0921 -0.83%
2019-11-12 0 1.210 1.210 1.240 1.180 1.240 2,289,500 2,751,955 1.2020 1.093 1.093 1.120 1.066 1.120 2,534,306 1.0859 2.54%
2019-11-11 0 1.180 1.150 1.180 1.140 1.180 1,093,500 1,264,850 1.1567 1.066 1.039 1.066 1.030 1.066 1,210,423 1.0450 0.85%
2019-11-08 0 1.170 1.160 1.170 1.150 1.180 480,000 557,310 1.1611 1.057 1.048 1.057 1.039 1.066 531,324 1.0489 0.00%
2019-11-07 0 1.170 1.150 1.170 1.150 1.170 81,000 94,445 1.1660 1.057 1.039 1.057 1.039 1.057 89,661 1.0534 0.86%
2019-11-06 0 1.160 1.160 1.170 1.150 1.170 689,000 800,220 1.1614 1.048 1.048 1.057 1.039 1.057 762,672 1.0492 0.00%
2019-11-05 0 1.160 1.150 1.160 1.120 1.170 1,041,500 1,191,300 1.1438 1.048 1.039 1.048 1.012 1.057 1,152,863 1.0333 2.65%
2019-11-04 0 1.130 1.110 1.140 1.090 1.140 918,000 1,021,490 1.1127 1.021 1.003 1.030 0.985 1.030 1,016,158 1.0052 2.73%
2019-11-01 0 1.100 1.090 1.100 1.080 1.130 454,500 497,660 1.0950 0.994 0.985 0.994 0.976 1.021 503,098 0.9892 -0.90%
2019-10-31 0 1.110 1.100 1.130 1.130 1.130 4,000 4,460 1.1150 1.003 0.994 1.021 1.021 1.021 4,428 1.0073 0.00%
2019-10-30 0 1.110 1.090 1.120 1.100 1.120 23,000 25,360 1.1026 1.003 0.985 1.012 0.994 1.012 25,459 0.9961 0.91%
2019-10-29 0 1.100 1.090 1.110 1.090 1.120 320,500 353,010 1.1014 0.994 0.985 1.003 0.985 1.012 354,770 0.9950 -0.90%
2019-10-28 0 1.110 1.100 1.110 1.100 1.110 119,000 130,980 1.1007 1.003 0.994 1.003 0.994 1.003 131,724 0.9944 1.83%
2019-10-25 0 1.090 1.080 1.090 1.080 1.110 359,500 393,060 1.0934 0.985 0.976 0.985 0.976 1.003 397,940 0.9877 -0.91%
2019-10-24 0 1.100 1.090 1.100 1.090 1.100 23,500 25,750 1.0957 0.994 0.985 0.994 0.985 0.994 26,013 0.9899 0.92%
2019-10-23 0 1.090 1.090 1.110 1.090 1.120 777,000 854,815 1.1001 0.985 0.985 1.003 0.985 1.012 860,081 0.9939 -0.91%
2019-10-22 0 1.100 1.100 1.110 1.100 1.120 33,000 36,545 1.1074 0.994 0.994 1.003 0.994 1.012 36,529 1.0005 -0.90%
2019-10-21 0 1.110 1.100 1.110 1.100 1.120 458,500 508,415 1.1089 1.003 0.994 1.003 0.994 1.012 507,525 1.0018 0.00%
2019-10-18 0 1.110 1.100 1.120 1.110 1.120 216,500 242,475 1.1200 1.003 0.994 1.012 1.003 1.012 239,649 1.0118 -0.89%
2019-10-17 0 1.120 1.120 1.130 1.110 1.140 30,500 34,140 1.1193 1.012 1.012 1.021 1.003 1.030 33,761 1.0112 -1.75%
2019-10-16 0 1.140 1.120 1.140 1.110 1.140 187,500 208,980 1.1146 1.030 1.012 1.030 1.003 1.030 207,549 1.0069 0.88%
2019-10-15 0 1.130 1.110 1.130 1.100 1.140 161,000 177,935 1.1052 1.021 1.003 1.021 0.994 1.030 178,215 0.9984 0.89%
2019-10-14 0 1.120 1.100 1.130 1.110 1.140 206,500 233,270 1.1296 1.012 0.994 1.021 1.003 1.030 228,580 1.0205 1.82%
2019-10-11 0 1.100 1.090 1.100 1.090 1.110 443,500 487,400 1.0990 0.994 0.985 0.994 0.985 1.003 490,921 0.9928 0.92%
2019-10-10 0 1.090 1.090 1.110 1.090 1.120 296,000 324,880 1.0976 0.985 0.985 1.003 0.985 1.012 327,650 0.9915 0.00%
2019-10-09 0 1.090 1.090 1.110 1.090 1.100 101,000 111,090 1.0999 0.985 0.985 1.003 0.985 0.994 111,799 0.9937 -1.80%
2019-10-08 0 1.110 1.100 1.120 1.090 1.120 478,500 524,240 1.0956 1.003 0.994 1.012 0.985 1.012 529,664 0.9898 0.91%
2019-10-04 0 1.100 1.090 1.100 1.090 1.100 132,500 145,520 1.0983 0.994 0.985 0.994 0.985 0.994 146,668 0.9922 0.00%
2019-10-03 0 1.100 1.100 1.110 1.090 1.100 60,500 66,540 1.0998 0.994 0.994 1.003 0.985 0.994 66,969 0.9936 0.00%
2019-10-02 0 1.100 1.100 1.110 1.100 1.110 7,500 8,290 1.1053 0.994 0.994 1.003 0.994 1.003 8,302 0.9986 -0.90%
2019-09-30 0 1.110 1.100 1.110 1.090 1.120 145,000 159,545 1.1003 1.003 0.994 1.003 0.985 1.012 160,504 0.9940 -0.89%
2019-09-27 0 1.120 1.110 1.120 1.100 1.160 217,000 244,185 1.1253 1.012 1.003 1.012 0.994 1.048 240,203 1.0166 0.90%
2019-09-26 0 1.110 1.090 1.110 1.090 1.120 407,000 446,940 1.0981 1.003 0.985 1.003 0.985 1.012 450,519 0.9921 -1.77%
2019-09-25 0 1.130 1.110 1.130 1.110 1.130 149,500 167,090 1.1177 1.021 1.003 1.021 1.003 1.021 165,485 1.0097 0.89%
2019-09-24 0 1.120 1.120 1.140 1.120 1.140 60,500 67,910 1.1225 1.012 1.012 1.030 1.012 1.030 66,969 1.0141 0.00%
2019-09-23 0 1.120 1.110 1.120 1.120 1.130 190,000 212,825 1.1201 1.012 1.003 1.012 1.012 1.021 210,316 1.0119 -1.75%
2019-09-20 0 1.140 1.120 1.140 1.120 1.150 251,500 288,840 1.1485 1.030 1.012 1.030 1.012 1.039 278,392 1.0375 0.88%
2019-09-19 0 1.130 1.120 1.140 1.120 1.150 181,000 202,935 1.1212 1.021 1.012 1.030 1.012 1.039 200,354 1.0129 0.00%
2019-09-18 0 1.130 1.110 1.130 1.110 1.150 256,500 285,855 1.1144 1.021 1.003 1.021 1.003 1.039 283,926 1.0068 0.00%
2019-09-17 0 1.130 1.110 1.130 1.110 1.170 453,000 518,140 1.1438 1.021 1.003 1.021 1.003 1.057 501,437 1.0333 -2.59%
2019-09-16 0 1.160 1.160 1.170 1.150 1.180 553,000 643,150 1.1630 1.048 1.048 1.057 1.039 1.066 612,130 1.0507 0.87%
2019-09-13 0 1.150 1.140 1.160 1.130 1.180 154,500 177,605 1.1495 1.039 1.030 1.048 1.021 1.066 171,020 1.0385 0.88%
2019-09-12 0 1.140 1.140 1.150 1.130 1.170 236,000 269,570 1.1422 1.030 1.030 1.039 1.021 1.057 261,234 1.0319 -0.87%
2019-09-11 0 1.150 1.140 1.150 1.130 1.160 502,835 577,650 1.1488 1.039 1.030 1.039 1.021 1.048 556,601 1.0378 4.55%
2019-09-10 0 1.100 1.090 1.110 1.060 1.140 1,739,000 1,916,895 1.1023 0.994 0.985 1.003 0.958 1.030 1,924,944 0.9958 -3.51%
2019-09-09 0 1.140 1.120 1.140 1.120 1.150 576,000 648,165 1.1253 1.030 1.012 1.030 1.012 1.039 637,589 1.0166 0.88%
2019-09-06 0 1.130 1.130 1.140 1.100 1.150 342,500 385,775 1.1264 1.021 1.021 1.030 0.994 1.039 379,122 1.0175 0.89%
2019-09-05 0 1.120 1.120 1.130 1.110 1.150 796,000 893,585 1.1226 1.012 1.012 1.021 1.003 1.039 881,113 1.0142 0.00%
2019-09-04 0 1.120 1.120 1.150 1.120 1.150 1,127,500 1,272,655 1.1287 1.012 1.012 1.039 1.012 1.039 1,248,059 1.0197 -1.75%
2019-09-03 0 1.140 1.120 1.140 1.090 1.150 679,000 752,960 1.1089 1.030 1.012 1.030 0.985 1.039 751,602 1.0018 4.59%
2019-09-02 0 1.090 1.080 1.110 1.080 1.120 1,328,500 1,455,985 1.0960 0.985 0.976 1.003 0.976 1.012 1,470,551 0.9901 -0.91%
2019-08-30 0 1.100 1.100 1.110 1.030 1.160 1,348,500 1,484,060 1.1005 0.994 0.994 1.003 0.931 1.048 1,492,689 0.9942 7.84%
2019-08-29 0 1.020 1.010 1.030 0.990 1.030 350,500 354,020 1.0100 0.921 0.912 0.931 0.894 0.931 387,977 0.9125 -0.97%
2019-08-28 0 1.030 1.010 1.030 1.010 1.030 1,005,500 1,024,815 1.0192 0.931 0.912 0.931 0.912 0.931 1,113,014 0.9208 0.98%
2019-08-27 0 1.020 1.010 1.020 1.010 1.030 187,000 191,135 1.0221 0.921 0.912 0.921 0.912 0.931 206,995 0.9234 0.99%
2019-08-26 0 1.010 1.010 1.030 1.010 1.030 742,000 759,145 1.0231 0.912 0.912 0.931 0.912 0.931 821,339 0.9243 -1.94%
2019-08-23 0 1.030 1.020 1.030 1.020 1.040 134,000 137,925 1.0293 0.931 0.921 0.931 0.921 0.940 148,328 0.9299 0.00%
2019-08-22 0 1.030 1.030 1.050 1.030 1.050 630,000 660,340 1.0482 0.931 0.931 0.949 0.931 0.949 697,363 0.9469 0.00%
2019-08-21 0 1.030 1.030 1.040 1.030 1.070 352,500 364,250 1.0333 0.931 0.931 0.940 0.931 0.967 390,191 0.9335 -1.90%
2019-08-20 0 1.050 1.040 1.050 1.040 1.050 192,500 200,685 1.0425 0.949 0.940 0.949 0.940 0.949 213,083 0.9418 1.94%
2019-08-19 0 1.030 1.020 1.040 1.030 1.080 1,646,500 1,741,080 1.0574 0.931 0.921 0.940 0.931 0.976 1,822,553 0.9553 -0.96%
2019-08-16 0 1.040 1.030 1.050 1.030 1.050 388,500 403,625 1.0389 0.940 0.931 0.949 0.931 0.949 430,041 0.9386 0.97%
2019-08-15 0 1.030 1.020 1.030 1.010 1.040 222,000 225,630 1.0164 0.931 0.921 0.931 0.912 0.940 245,737 0.9182 -0.96%
2019-08-14 0 1.040 1.020 1.040 1.020 1.060 570,500 588,630 1.0318 0.940 0.921 0.940 0.921 0.958 631,501 0.9321 0.97%
2019-08-13 0 1.030 1.020 1.040 1.020 1.050 1,112,500 1,151,865 1.0354 0.931 0.921 0.940 0.921 0.949 1,231,455 0.9354 -3.74%
2019-08-12 0 1.070 1.030 1.070 1.020 1.070 831,000 869,035 1.0458 0.967 0.931 0.967 0.921 0.967 919,855 0.9448 2.88%
2019-08-09 0 1.040 1.020 1.050 1.020 1.050 453,500 470,430 1.0373 0.940 0.921 0.949 0.921 0.949 501,991 0.9371 0.00%
2019-08-08 0 1.040 1.030 1.060 1.040 1.070 671,000 699,680 1.0427 0.940 0.931 0.958 0.940 0.967 742,747 0.9420 -0.95%
2019-08-07 0 1.050 1.050 1.060 1.030 1.080 353,000 366,110 1.0371 0.949 0.949 0.958 0.931 0.976 390,745 0.9370 -0.94%
2019-08-06 0 1.060 1.050 1.060 1.010 1.070 919,500 958,000 1.0419 0.958 0.949 0.958 0.912 0.967 1,017,818 0.9412 -2.75%
2019-08-05 0 1.090 1.080 1.090 1.090 1.100 596,500 651,975 1.0930 0.985 0.976 0.985 0.985 0.994 660,281 0.9874 -3.54%
2019-08-02 0 1.130 1.130 1.150 1.110 1.140 923,000 1,038,245 1.1249 1.021 1.021 1.039 1.003 1.030 1,021,692 1.0162 -1.74%
2019-08-01 0 1.150 1.150 1.170 1.150 1.180 115,500 132,930 1.1509 1.039 1.039 1.057 1.039 1.066 127,850 1.0397 -2.54%
2019-07-31 0 1.180 1.170 1.190 1.160 1.180 10,000 11,640 1.1640 1.066 1.057 1.075 1.048 1.066 11,069 1.0516 1.72%
2019-07-30 0 1.160 1.160 1.170 1.140 1.190 441,000 507,885 1.1517 1.048 1.048 1.057 1.030 1.075 488,154 1.0404 -0.85%
2019-07-29 0 1.170 1.150 1.170 1.140 1.180 260,500 301,415 1.1571 1.057 1.039 1.057 1.030 1.066 288,354 1.0453 0.86%
2019-07-26 0 1.160 1.160 1.180 1.140 1.180 213,000 247,465 1.1618 1.048 1.048 1.066 1.030 1.066 235,775 1.0496 -1.69%
2019-07-25 0 1.180 1.170 1.180 1.150 1.190 333,000 387,615 1.1640 1.066 1.057 1.066 1.039 1.075 368,606 1.0516 0.00%
2019-07-24 0 1.180 1.160 1.180 1.160 1.190 286,500 337,890 1.1794 1.066 1.048 1.066 1.048 1.075 317,134 1.0654 0.00%
2019-07-23 0 1.180 1.160 1.180 1.160 1.190 106,000 124,720 1.1766 1.066 1.048 1.066 1.048 1.075 117,334 1.0629 0.85%
2019-07-22 0 1.170 1.160 1.170 1.170 1.190 362,500 428,010 1.1807 1.057 1.048 1.057 1.057 1.075 401,261 1.0667 -1.68%
2019-07-19 0 1.190 1.160 1.190 1.170 1.190 317,500 374,620 1.1799 1.075 1.048 1.075 1.057 1.075 351,449 1.0659 3.48%
2019-07-18 0 1.150 1.150 1.160 1.150 1.170 496,000 572,325 1.1539 1.039 1.039 1.048 1.039 1.057 549,035 1.0424 -1.71%
2019-07-17 0 1.170 1.170 1.180 1.170 1.200 582,500 689,985 1.1845 1.057 1.057 1.066 1.057 1.084 644,784 1.0701 -0.85%
2019-07-16 0 1.180 1.180 1.190 1.130 1.200 2,999,000 3,563,215 1.1881 1.066 1.066 1.075 1.021 1.084 3,319,670 1.0734 6.31%
2019-07-15 0 1.110 1.080 1.110 1.090 1.120 36,500 40,095 1.0985 1.003 0.976 1.003 0.985 1.012 40,403 0.9924 0.00%
2019-07-12 0 1.110 1.100 1.110 1.100 1.110 39,000 43,105 1.1053 1.003 0.994 1.003 0.994 1.003 43,170 0.9985 -0.89%
2019-07-11 0 1.120 1.090 1.120 1.090 1.120 548,500 605,730 1.1043 1.012 0.985 1.012 0.985 1.012 607,149 0.9977 1.82%
2019-07-10 0 1.100 1.100 1.120 1.100 1.120 92,500 102,550 1.1086 0.994 0.994 1.012 0.994 1.012 102,391 1.0016 -0.90%
2019-07-09 0 1.110 1.090 1.110 1.110 1.130 116,000 128,770 1.1101 1.003 0.985 1.003 1.003 1.021 128,403 1.0029 0.00%
2019-07-08 0 1.110 1.110 1.130 1.100 1.140 487,500 546,070 1.1201 1.003 1.003 1.021 0.994 1.030 539,626 1.0119 -2.63%
2019-07-05 0 1.140 1.140 1.150 1.120 1.140 132,500 150,830 1.1383 1.030 1.030 1.039 1.012 1.030 146,668 1.0284 2.70%
2019-07-04 0 1.110 1.110 1.140 1.080 1.120 838,500 923,390 1.1012 1.003 1.003 1.030 0.976 1.012 928,157 0.9949 -0.89%
2019-07-03 0 1.120 1.110 1.120 1.090 1.140 968,500 1,082,355 1.1176 1.012 1.003 1.012 0.985 1.030 1,072,057 1.0096 2.75%
2019-07-02 0 1.090 1.090 1.120 1.090 1.150 1,253,500 1,394,125 1.1122 0.985 0.985 1.012 0.985 1.039 1,387,531 1.0048 -1.80%
2019-06-28 0 1.110 1.100 1.130 1.110 1.150 259,000 293,625 1.1337 1.003 0.994 1.021 1.003 1.039 286,694 1.0242 -0.89%
2019-06-27 0 1.120 1.110 1.120 1.100 1.130 365,000 402,620 1.1031 1.012 1.003 1.012 0.994 1.021 404,028 0.9965 1.82%
2019-06-26 0 1.100 1.090 1.100 1.100 1.110 20,500 22,565 1.1007 0.994 0.985 0.994 0.994 1.003 22,692 0.9944 -0.90%
2019-06-25 0 1.110 1.090 1.110 1.090 1.120 211,000 231,735 1.0983 1.003 0.985 1.003 0.985 1.012 233,561 0.9922 1.83%
2019-06-24 0 1.090 1.070 1.110 1.020 1.140 1,072,500 1,157,665 1.0794 0.985 0.967 1.003 0.921 1.030 1,187,178 0.9751 -0.91%
2019-06-21 0 1.100 1.100 1.110 1.080 1.160 574,000 637,500 1.1106 0.994 0.994 1.003 0.976 1.048 635,375 1.0033 1.85%
2019-06-20 0 1.080 1.070 1.080 1.080 1.130 627,500 685,380 1.0922 0.976 0.967 0.976 0.976 1.021 694,596 0.9867 0.00%
2019-06-19 0 1.080 1.070 1.080 1.020 1.110 1,638,000 1,721,735 1.0511 0.976 0.967 0.976 0.921 1.003 1,813,144 0.9496 6.93%
2019-06-18 0 1.010 1.000 1.010 1.000 1.010 753,500 753,595 1.0001 0.912 0.903 0.912 0.903 0.912 834,068 0.9035 0.00%
2019-06-17 0 1.010 1.000 1.010 1.000 1.020 1,247,000 1,254,175 1.0058 0.912 0.903 0.912 0.903 0.921 1,380,336 0.9086 -0.98%
2019-06-14 0 1.020 1.000 1.020 1.000 1.020 142,000 142,800 1.0056 0.921 0.903 0.921 0.903 0.921 157,183 0.9085 0.99%
2019-06-13 0 1.010 1.000 1.010 1.000 1.020 62,500 62,835 1.0054 0.912 0.903 0.912 0.903 0.921 69,183 0.9082 -0.98%
2019-06-12 0 1.020 1.010 1.020 1.000 1.040 776,500 788,725 1.0157 0.921 0.912 0.921 0.903 0.940 859,528 0.9176 -1.92%
2019-06-11 0 1.040 1.030 1.070 1.030 1.070 152,500 160,000 1.0492 0.940 0.931 0.967 0.931 0.967 168,806 0.9478 0.97%
2019-06-10 0 1.030 1.030 1.040 1.030 1.060 65,000 68,630 1.0558 0.931 0.931 0.940 0.931 0.958 71,950 0.9539 0.98%
2019-06-06 0 1.020 1.010 1.030 1.000 1.030 216,500 221,490 1.0230 0.921 0.912 0.931 0.903 0.931 239,649 0.9242 2.00%
2019-06-05 0 1.000 1.000 1.010 1.000 1.030 171,500 172,960 1.0085 0.903 0.903 0.912 0.903 0.931 189,838 0.9111 -0.99%
2019-06-04 0 1.010 1.010 1.030 0.990 1.040 254,000 257,020 1.0119 0.912 0.912 0.931 0.894 0.940 281,159 0.9141 0.00%
2019-06-03 0 1.050 1.050 1.060 1.030 1.070 247,500 258,885 1.0460 0.912 0.912 0.921 0.895 0.930 284,814 0.9090 0.96%
2019-05-31 0 1.040 1.020 1.040 1.030 1.050 84,000 87,315 1.0395 0.904 0.886 0.904 0.895 0.912 96,664 0.9033 0.00%
2019-05-30 0 1.040 1.020 1.040 1.020 1.040 235,500 241,590 1.0259 0.904 0.886 0.904 0.886 0.904 271,005 0.8915 2.97%
2019-05-29 0 1.010 1.010 1.020 1.010 1.090 845,000 859,260 1.0169 0.878 0.878 0.886 0.878 0.947 972,396 0.8837 -5.61%
2019-05-28 0 1.070 1.050 1.080 1.050 1.080 205,000 219,775 1.0721 0.930 0.912 0.939 0.912 0.939 235,907 0.9316 3.88%
2019-05-27 0 1.030 1.020 1.040 1.030 1.040 269,500 278,345 1.0328 0.895 0.886 0.904 0.895 0.904 310,131 0.8975 0.00%
2019-05-24 0 1.030 1.010 1.030 1.010 1.050 118,500 120,990 1.0210 0.895 0.878 0.895 0.878 0.912 136,366 0.8872 -0.96%
2019-05-23 0 1.040 1.020 1.040 1.020 1.040 567,000 581,965 1.0264 0.904 0.886 0.904 0.886 0.904 652,483 0.8919 0.00%
2019-05-22 0 1.040 1.030 1.050 1.040 1.070 207,500 217,420 1.0478 0.904 0.895 0.912 0.904 0.930 238,784 0.9105 -2.80%
2019-05-21 0 1.070 1.060 1.070 1.060 1.070 390,500 414,810 1.0623 0.930 0.921 0.930 0.921 0.930 449,373 0.9231 0.00%
2019-05-20 0 1.070 1.060 1.070 1.050 1.110 1,017,500 1,076,855 1.0583 0.930 0.921 0.930 0.912 0.965 1,170,903 0.9197 -3.60%
2019-05-17 0 1.110 1.100 1.120 1.110 1.150 585,000 652,840 1.1160 0.965 0.956 0.973 0.965 0.999 673,197 0.9698 -1.77%
2019-05-16 0 1.130 1.120 1.150 1.120 1.150 221,000 249,620 1.1295 0.982 0.973 0.999 0.973 0.999 254,319 0.9815 0.00%
2019-05-15 0 1.130 1.120 1.130 1.110 1.130 455,500 512,515 1.1252 0.982 0.973 0.982 0.965 0.982 524,173 0.9778 0.00%
2019-05-14 0 1.130 1.120 1.130 1.100 1.150 532,000 591,415 1.1117 0.982 0.973 0.982 0.956 0.999 612,207 0.9660 -2.59%
2019-05-10 0 1.160 1.130 1.160 1.110 1.160 350,000 403,340 1.1524 1.008 0.982 1.008 0.965 1.008 402,767 1.0014 1.75%
2019-05-09 0 1.140 1.140 1.160 1.110 1.170 897,500 1,012,035 1.1276 0.991 0.991 1.008 0.965 1.017 1,032,811 0.9799 2.70%
2019-05-08 0 1.110 1.130 1.140 1.100 1.190 3,991,000 4,483,370 1.1234 0.965 0.982 0.991 0.956 1.034 4,592,700 0.9762 -6.72%
2019-05-07 0 1.190 1.190 1.200 1.160 1.220 3,035,500 3,578,415 1.1789 1.034 1.034 1.043 1.008 1.060 3,493,145 1.0244 -2.46%
2019-05-06 0 1.220 1.210 1.220 1.200 1.250 1,738,000 2,123,495 1.2218 1.060 1.051 1.060 1.043 1.086 2,000,028 1.0617 -4.69%
2019-05-03 0 1.280 1.250 1.280 1.230 1.280 34,500 43,460 1.2597 1.112 1.086 1.112 1.069 1.112 39,701 1.0947 0.79%
2019-05-02 0 1.270 1.240 1.270 1.250 1.270 331,000 412,485 1.2462 1.104 1.078 1.104 1.086 1.104 380,903 1.0829 0.79%
2019-04-30 0 1.260 1.250 1.260 1.260 1.310 562,000 714,025 1.2705 1.095 1.086 1.095 1.095 1.138 646,729 1.1041 -3.08%
2019-04-29 0 1.300 1.290 1.300 1.280 1.320 230,500 299,325 1.2986 1.130 1.121 1.130 1.112 1.147 265,251 1.1285 0.78%
2019-04-26 0 1.290 1.290 1.300 1.280 1.320 228,000 296,360 1.2998 1.121 1.121 1.130 1.112 1.147 262,374 1.1295 0.00%
2019-04-25 0 1.290 1.290 1.320 1.280 1.350 2,052,000 2,679,015 1.3056 1.121 1.121 1.147 1.112 1.173 2,361,368 1.1345 -4.44%
2019-04-24 0 1.350 1.330 1.350 1.330 1.350 326,500 437,295 1.3393 1.173 1.156 1.173 1.156 1.173 375,725 1.1639 0.75%
2019-04-23 0 1.340 1.340 1.350 1.330 1.380 760,500 1,024,970 1.3478 1.164 1.164 1.173 1.156 1.199 875,156 1.1712 -2.90%
2019-04-18 0 1.380 1.370 1.390 1.370 1.400 333,000 461,750 1.3866 1.199 1.191 1.208 1.191 1.217 383,204 1.2050 -1.43%
2019-04-17 0 1.400 1.370 1.400 1.370 1.400 436,000 601,680 1.3800 1.217 1.191 1.217 1.191 1.217 501,733 1.1992 0.00%
2019-04-16 0 1.400 1.400 1.410 1.390 1.440 307,000 433,525 1.4121 1.217 1.217 1.225 1.208 1.251 353,285 1.2271 -2.78%
2019-04-15 0 1.440 1.440 1.450 1.340 1.460 5,695,000 8,040,970 1.4119 1.251 1.251 1.260 1.164 1.269 6,553,602 1.2270 4.35%
2019-04-12 0 1.380 1.370 1.380 1.350 1.400 1,439,000 1,972,920 1.3710 1.199 1.191 1.199 1.173 1.217 1,655,950 1.1914 -1.43%
2019-04-11 0 1.400 1.390 1.400 1.390 1.420 1,246,500 1,745,180 1.4001 1.217 1.208 1.217 1.208 1.234 1,434,428 1.2166 -2.10%
2019-04-10 0 1.430 1.410 1.430 1.410 1.440 1,396,500 1,990,715 1.4255 1.243 1.225 1.243 1.225 1.251 1,607,042 1.2387 0.00%
2019-04-09 0 1.430 1.420 1.430 1.400 1.450 3,203,000 4,572,650 1.4276 1.243 1.234 1.243 1.217 1.260 3,685,898 1.2406 -1.38%
2019-04-08 0 1.450 1.430 1.450 1.420 1.470 1,850,000 2,671,650 1.4441 1.260 1.243 1.260 1.234 1.277 2,128,914 1.2549 -0.68%
2019-04-04 0 1.460 1.440 1.460 1.440 1.490 1,025,500 1,487,085 1.4501 1.269 1.251 1.269 1.251 1.295 1,180,109 1.2601 0.00%
2019-04-03 0 1.460 1.460 1.470 1.430 1.500 2,363,000 3,438,620 1.4552 1.269 1.269 1.277 1.243 1.303 2,719,256 1.2645 -1.35%
2019-04-02 0 1.480 1.480 1.490 1.470 1.500 732,500 1,087,325 1.4844 1.286 1.286 1.295 1.277 1.303 842,935 1.2899 2.07%
2019-04-01 0 1.450 1.450 1.480 1.420 1.470 8,598,000 12,387,495 1.4407 1.260 1.260 1.286 1.234 1.277 9,894,271 1.2520 -5.84%
2019-03-29 0 1.540 1.530 1.540 1.530 1.580 691,000 1,075,690 1.5567 1.338 1.330 1.338 1.330 1.373 795,178 1.3528 1.32%
2019-03-28 0 1.520 1.520 1.530 1.510 1.590 769,500 1,183,565 1.5381 1.321 1.321 1.330 1.312 1.382 885,513 1.3366 -1.30%
2019-03-27 0 1.540 1.520 1.540 1.500 1.550 683,000 1,031,360 1.5100 1.338 1.321 1.338 1.303 1.347 785,972 1.3122 2.67%
2019-03-26 0 1.500 1.490 1.500 1.480 1.540 864,000 1,307,030 1.5128 1.303 1.295 1.303 1.286 1.338 994,260 1.3146 -1.96%
2019-03-25 0 1.530 1.510 1.530 1.500 1.560 722,500 1,111,180 1.5380 1.330 1.312 1.330 1.303 1.356 831,427 1.3365 -2.55%
2019-03-22 0 1.570 1.560 1.570 1.530 1.570 306,500 478,330 1.5606 1.364 1.356 1.364 1.330 1.364 352,709 1.3562 0.00%
2019-03-21 0 1.570 1.560 1.570 1.560 1.590 476,000 747,230 1.5698 1.364 1.356 1.364 1.356 1.382 547,764 1.3641 0.00%
2019-03-20 0 1.570 1.570 1.580 1.550 1.600 983,000 1,546,035 1.5728 1.364 1.364 1.373 1.347 1.390 1,131,201 1.3667 0.64%
2019-03-19 0 1.560 1.550 1.560 1.540 1.580 732,000 1,140,055 1.5575 1.356 1.347 1.356 1.338 1.373 842,359 1.3534 0.00%
2019-03-18 0 1.560 1.550 1.560 1.540 1.590 863,500 1,346,055 1.5588 1.356 1.347 1.356 1.338 1.382 993,685 1.3546 -1.27%
2019-03-15 0 1.580 1.560 1.590 1.550 1.600 345,500 543,325 1.5726 1.373 1.356 1.382 1.347 1.390 397,589 1.3665 0.64%
2019-03-14 0 1.570 1.560 1.570 1.550 1.570 349,000 542,510 1.5545 1.364 1.356 1.364 1.347 1.364 401,617 1.3508 1.29%
2019-03-13 0 1.550 1.520 1.560 1.510 1.560 1,594,500 2,442,695 1.5320 1.347 1.321 1.356 1.312 1.356 1,834,894 1.3312 0.00%
2019-03-12 0 1.550 1.540 1.550 1.540 1.570 574,000 893,900 1.5573 1.347 1.338 1.347 1.338 1.364 660,539 1.3533 0.65%
2019-03-11 0 1.540 1.530 1.560 1.510 1.580 682,000 1,049,845 1.5394 1.338 1.330 1.356 1.312 1.373 784,821 1.3377 0.65%
2019-03-08 0 1.530 1.520 1.540 1.520 1.570 802,000 1,242,190 1.5489 1.330 1.321 1.338 1.321 1.364 922,913 1.3459 -3.16%
2019-03-07 0 1.580 1.590 1.600 1.580 1.640 500,000 801,570 1.6031 1.373 1.382 1.390 1.373 1.425 575,382 1.3931 -3.66%
2019-03-06 0 1.640 1.630 1.650 1.620 1.670 503,500 827,520 1.6435 1.425 1.416 1.434 1.408 1.451 579,410 1.4282 0.61%
2019-03-05 0 1.630 1.620 1.640 1.610 1.640 1,015,000 1,651,875 1.6275 1.416 1.408 1.425 1.399 1.425 1,168,026 1.4142 -0.61%
2019-03-04 0 1.640 1.630 1.650 1.600 1.700 1,108,000 1,797,045 1.6219 1.425 1.416 1.434 1.390 1.477 1,275,047 1.4094 1.23%
2019-03-01 0 1.620 1.620 1.630 1.610 1.670 332,000 543,415 1.6368 1.408 1.408 1.416 1.399 1.451 382,054 1.4224 -0.61%
2019-02-28 0 1.630 1.610 1.630 1.610 1.660 158,000 256,875 1.6258 1.416 1.399 1.416 1.399 1.443 181,821 1.4128 0.00%
2019-02-27 0 1.630 1.630 1.640 1.620 1.700 234,000 390,570 1.6691 1.416 1.416 1.425 1.408 1.477 269,279 1.4504 -2.40%
2019-02-26 0 1.670 1.670 1.680 1.640 1.710 2,478,500 4,150,755 1.6747 1.451 1.451 1.460 1.425 1.486 2,852,169 1.4553 0.00%
2019-02-25 0 1.670 1.650 1.670 1.600 1.680 3,146,000 5,183,450 1.6476 1.451 1.434 1.451 1.390 1.460 3,620,304 1.4318 5.03%
2019-02-22 0 1.590 1.590 1.610 1.580 1.630 566,500 899,600 1.5880 1.382 1.382 1.399 1.373 1.416 651,908 1.3799 -0.62%
2019-02-21 0 1.600 1.590 1.600 1.590 1.650 1,862,500 3,007,230 1.6146 1.390 1.382 1.390 1.382 1.434 2,143,298 1.4031 -0.62%
2019-02-20 0 1.610 1.600 1.620 1.570 1.640 1,322,500 2,130,435 1.6109 1.399 1.390 1.408 1.364 1.425 1,521,886 1.3999 1.90%
2019-02-19 0 1.580 1.570 1.580 1.560 1.640 2,052,500 3,276,395 1.5963 1.373 1.364 1.373 1.356 1.425 2,361,944 1.3872 0.64%
2019-02-18 0 1.570 1.550 1.570 1.410 1.570 5,225,000 7,811,500 1.4950 1.364 1.347 1.364 1.225 1.364 6,012,743 1.2992 12.14%
2019-02-15 0 1.400 1.390 1.400 1.390 1.440 2,147,500 3,025,680 1.4089 1.217 1.208 1.217 1.208 1.251 2,471,266 1.2243 0.00%
2019-02-14 0 1.400 1.400 1.410 1.380 1.400 1,737,000 2,422,720 1.3948 1.217 1.217 1.225 1.199 1.217 1,998,877 1.2120 0.00%
2019-02-13 0 1.400 1.390 1.400 1.380 1.420 2,175,000 3,037,280 1.3965 1.217 1.208 1.217 1.199 1.234 2,502,912 1.2135 0.00%
2019-02-12 0 1.400 1.390 1.400 1.380 1.410 649,500 903,820 1.3916 1.217 1.208 1.217 1.199 1.225 747,421 1.2093 0.72%
2019-02-11 0 1.390 1.380 1.390 1.350 1.430 1,333,000 1,839,930 1.3803 1.208 1.199 1.208 1.173 1.243 1,533,969 1.1995 -2.11%
2019-02-08 0 1.420 1.400 1.420 1.360 1.420 1,340,500 1,857,240 1.3855 1.234 1.217 1.234 1.182 1.234 1,542,599 1.2040 0.71%
2019-02-04 0 1.410 1.400 1.410 1.390 1.410 227,500 318,255 1.3989 1.225 1.217 1.225 1.208 1.225 261,799 1.2156 0.71%
2019-02-01 0 1.400 1.400 1.410 1.370 1.410 481,000 671,290 1.3956 1.217 1.217 1.225 1.191 1.225 553,518 1.2128 0.72%
2019-01-31 0 1.390 1.370 1.390 1.360 1.390 931,000 1,275,435 1.3700 1.208 1.191 1.208 1.182 1.208 1,071,361 1.1905 1.46%
2019-01-30 0 1.370 1.370 1.390 1.360 1.390 198,500 272,595 1.3733 1.191 1.191 1.208 1.182 1.208 228,427 1.1934 -1.44%
2019-01-29 0 1.390 1.370 1.390 1.350 1.390 233,000 318,860 1.3685 1.208 1.191 1.208 1.173 1.208 268,128 1.1892 0.72%
2019-01-28 0 1.380 1.370 1.380 1.350 1.410 696,500 965,580 1.3863 1.199 1.191 1.199 1.173 1.225 801,507 1.2047 1.47%
2019-01-25 0 1.360 1.350 1.370 1.320 1.370 1,187,500 1,600,030 1.3474 1.182 1.173 1.191 1.147 1.191 1,366,533 1.1709 1.49%
2019-01-24 0 1.340 1.310 1.340 1.300 1.350 850,000 1,132,505 1.3324 1.164 1.138 1.164 1.130 1.173 978,150 1.1578 -1.47%
2019-01-23 0 1.360 1.340 1.360 1.310 1.380 441,000 591,650 1.3416 1.182 1.164 1.182 1.138 1.199 507,487 1.1658 2.26%
2019-01-22 0 1.330 1.320 1.330 1.330 1.340 24,000 31,935 1.3306 1.156 1.147 1.156 1.156 1.164 27,618 1.1563 -1.48%
2019-01-21 0 1.350 1.330 1.350 1.330 1.350 583,500 778,425 1.3341 1.173 1.156 1.173 1.156 1.173 671,471 1.1593 0.75%
2019-01-18 0 1.340 1.330 1.340 1.310 1.340 449,500 596,530 1.3271 1.164 1.156 1.164 1.138 1.164 517,269 1.1532 0.75%
2019-01-17 0 1.330 1.310 1.330 1.310 1.350 471,000 623,835 1.3245 1.156 1.138 1.156 1.138 1.173 542,010 1.1510 -1.48%
2019-01-16 0 1.350 1.330 1.350 1.310 1.390 524,000 702,925 1.3415 1.173 1.156 1.173 1.138 1.208 603,000 1.1657 1.50%
2019-01-15 0 1.330 1.310 1.330 1.280 1.330 497,000 650,960 1.3098 1.156 1.138 1.156 1.112 1.156 571,930 1.1382 3.91%
2019-01-14 0 1.280 1.270 1.290 1.260 1.320 497,500 635,585 1.2776 1.112 1.104 1.121 1.095 1.147 572,505 1.1102 -3.03%
2019-01-11 0 1.320 1.320 1.330 1.310 1.340 475,500 631,635 1.3284 1.147 1.147 1.156 1.138 1.164 547,188 1.1543 0.00%
2019-01-10 0 1.320 1.290 1.320 1.270 1.320 515,500 669,820 1.2994 1.147 1.121 1.147 1.104 1.147 593,219 1.1291 3.94%
2019-01-09 0 1.270 1.270 1.280 1.260 1.280 228,000 291,195 1.2772 1.104 1.104 1.112 1.095 1.112 262,374 1.1098 0.79%
2019-01-08 0 1.260 1.240 1.260 1.230 1.260 443,000 550,770 1.2433 1.095 1.078 1.095 1.069 1.095 509,789 1.0804 1.61%
2019-01-07 0 1.240 1.230 1.240 1.230 1.260 377,500 467,020 1.2371 1.078 1.069 1.078 1.069 1.095 434,413 1.0751 0.81%
2019-01-04 0 1.230 1.230 1.260 1.200 1.260 482,000 595,920 1.2363 1.069 1.069 1.095 1.043 1.095 554,668 1.0744 0.82%
2019-01-03 0 1.220 1.200 1.220 1.170 1.230 1,615,500 1,923,430 1.1906 1.060 1.043 1.060 1.017 1.069 1,859,060 1.0346 0.00%
2019-01-02 0 1.220 1.200 1.220 1.190 1.260 645,005 779,321 1.2082 1.060 1.043 1.060 1.034 1.095 742,249 1.0499 -2.40%
2018-12-31 0 1.250 1.230 1.250 1.220 1.260 299,500 368,145 1.2292 1.086 1.069 1.086 1.060 1.095 344,654 1.0682 2.46%
2018-12-28 0 1.220 1.220 1.240 1.220 1.250 443,500 541,505 1.2210 1.060 1.060 1.078 1.060 1.086 510,364 1.0610 0.00%
2018-12-27 0 1.220 1.220 1.230 1.220 1.270 662,500 817,195 1.2335 1.060 1.060 1.069 1.060 1.104 762,381 1.0719 -0.81%
2018-12-24 0 1.230 1.220 1.230 1.180 1.270 516,000 623,875 1.2091 1.069 1.060 1.069 1.025 1.104 593,794 1.0507 -3.15%
2018-12-21 0 1.270 1.250 1.270 1.230 1.280 691,500 864,955 1.2508 1.104 1.086 1.104 1.069 1.112 795,753 1.0870 0.00%
2018-12-20 0 1.270 1.230 1.270 1.240 1.300 908,000 1,150,520 1.2671 1.104 1.069 1.104 1.078 1.130 1,044,894 1.1011 -1.55%
2018-12-19 0 1.290 1.280 1.290 1.270 1.300 784,500 1,005,790 1.2821 1.121 1.112 1.121 1.104 1.130 902,775 1.1141 0.00%
2018-12-18 0 1.290 1.300 1.310 1.280 1.320 612,000 794,540 1.2983 1.121 1.130 1.138 1.112 1.147 704,268 1.1282 -2.27%
2018-12-17 0 1.320 1.320 1.330 1.310 1.330 408,000 537,155 1.3166 1.147 1.147 1.156 1.138 1.156 469,512 1.1441 0.76%
2018-12-14 0 1.310 1.300 1.310 1.290 1.320 430,000 563,870 1.3113 1.138 1.130 1.138 1.121 1.147 494,829 1.1395 -2.24%
2018-12-13 0 1.340 1.320 1.340 1.300 1.350 287,500 380,115 1.3221 1.164 1.147 1.164 1.130 1.173 330,845 1.1489 3.88%
2018-12-12 0 1.290 1.280 1.290 1.280 1.310 513,500 665,540 1.2961 1.121 1.112 1.121 1.112 1.138 590,917 1.1263 0.00%
2018-12-11 0 1.290 1.290 1.300 1.290 1.320 211,000 274,165 1.2994 1.121 1.121 1.130 1.121 1.147 242,811 1.1291 -1.53%
2018-12-10 0 1.310 1.300 1.310 1.280 1.340 1,178,500 1,546,315 1.3121 1.138 1.130 1.138 1.112 1.164 1,356,176 1.1402 -2.24%
2018-12-07 0 1.340 1.330 1.340 1.330 1.370 682,000 917,505 1.3453 1.164 1.156 1.164 1.156 1.191 784,821 1.1691 -1.47%
2018-12-06 0 1.360 1.350 1.370 1.360 1.400 828,000 1,141,870 1.3791 1.182 1.173 1.191 1.182 1.217 952,833 1.1984 -3.55%
2018-12-05 0 1.410 1.390 1.410 1.390 1.410 46,000 64,290 1.3976 1.225 1.208 1.225 1.208 1.225 52,935 1.2145 0.00%
2018-12-04 0 1.410 1.380 1.410 1.370 1.420 654,000 910,585 1.3923 1.225 1.199 1.225 1.191 1.234 752,600 1.2099 1.44%
2018-12-03 0 1.390 1.380 1.390 1.380 1.430 1,024,000 1,440,645 1.4069 1.208 1.199 1.208 1.199 1.243 1,178,383 1.2226 1.46%
2018-11-30 0 1.370 1.370 1.380 1.350 1.390 351,000 481,790 1.3726 1.191 1.191 1.199 1.173 1.208 403,918 1.1928 1.48%
2018-11-29 0 1.350 1.340 1.350 1.330 1.360 769,000 1,034,715 1.3455 1.173 1.164 1.173 1.156 1.182 884,938 1.1693 0.75%
2018-11-28 0 1.340 1.330 1.340 1.310 1.350 218,500 289,965 1.3271 1.164 1.156 1.164 1.138 1.173 251,442 1.1532 1.52%
2018-11-27 0 1.320 1.320 1.340 1.310 1.360 318,000 421,230 1.3246 1.147 1.147 1.164 1.138 1.182 365,943 1.1511 -0.75%
2018-11-26 0 1.330 1.320 1.340 1.320 1.360 1,128,500 1,500,035 1.3292 1.156 1.147 1.164 1.147 1.182 1,298,637 1.1551 0.76%
2018-11-23 0 1.320 1.320 1.330 1.300 1.330 255,500 336,080 1.3154 1.147 1.147 1.156 1.130 1.156 294,020 1.1431 -0.75%
2018-11-22 0 1.330 1.330 1.340 1.320 1.340 355,500 474,110 1.3336 1.156 1.156 1.164 1.147 1.164 409,097 1.1589 0.76%
2018-11-21 0 1.320 1.310 1.340 1.310 1.340 900,000 1,186,895 1.3188 1.147 1.138 1.164 1.138 1.164 1,035,688 1.1460 -1.49%
2018-11-20 0 1.340 1.320 1.340 1.310 1.350 536,000 710,990 1.3265 1.164 1.147 1.164 1.138 1.173 616,810 1.1527 -1.47%
2018-11-19 0 1.360 1.350 1.360 1.340 1.360 307,500 414,030 1.3464 1.182 1.173 1.182 1.164 1.182 353,860 1.1700 2.26%
2018-11-16 0 1.330 1.330 1.350 1.330 1.370 253,500 343,955 1.3568 1.156 1.156 1.173 1.156 1.191 291,719 1.1791 -1.48%
2018-11-15 0 1.350 1.340 1.350 1.300 1.360 949,000 1,255,730 1.3232 1.173 1.164 1.173 1.130 1.182 1,092,075 1.1499 4.65%
2018-11-14 0 1.290 1.280 1.300 1.270 1.310 329,000 423,560 1.2874 1.121 1.112 1.130 1.104 1.138 378,601 1.1187 -0.77%
2018-11-13 0 1.300 1.290 1.300 1.270 1.300 1,652,500 2,124,730 1.2858 1.130 1.121 1.130 1.104 1.130 1,901,638 1.1173 0.00%
2018-11-12 0 1.300 1.280 1.300 1.250 1.300 1,612,500 2,056,960 1.2756 1.130 1.112 1.130 1.086 1.130 1,855,607 1.1085 2.36%
2018-11-09 0 1.270 1.270 1.290 1.270 1.310 393,000 504,175 1.2829 1.104 1.104 1.121 1.104 1.138 452,250 1.1148 -3.05%
2018-11-08 0 1.310 1.310 1.320 1.280 1.350 2,084,500 2,733,975 1.3116 1.138 1.138 1.147 1.112 1.173 2,398,768 1.1397 -2.24%
2018-11-07 0 1.340 1.330 1.350 1.340 1.380 420,500 572,655 1.3618 1.164 1.156 1.173 1.164 1.199 483,896 1.1834 -2.19%
2018-11-06 0 1.370 1.350 1.370 1.340 1.370 175,500 237,980 1.3560 1.191 1.173 1.191 1.164 1.191 201,959 1.1784 0.00%
2018-11-05 0 1.370 1.350 1.370 1.340 1.390 366,000 495,640 1.3542 1.191 1.173 1.191 1.164 1.208 421,180 1.1768 -0.72%
2018-11-02 0 1.380 1.380 1.400 1.350 1.400 3,428,000 4,713,070 1.3749 1.199 1.199 1.217 1.173 1.217 3,944,820 1.1947 5.34%
2018-11-01 0 1.310 1.310 1.350 1.310 1.370 1,349,000 1,807,250 1.3397 1.138 1.138 1.173 1.138 1.191 1,552,381 1.1642 0.00%
2018-10-31 0 1.310 1.290 1.310 1.280 1.310 514,000 669,975 1.3035 1.138 1.121 1.138 1.112 1.138 591,493 1.1327 2.34%
2018-10-30 0 1.280 1.260 1.280 1.230 1.280 806,500 1,012,805 1.2558 1.112 1.095 1.112 1.069 1.112 928,091 1.0913 0.79%
2018-10-29 0 1.270 1.260 1.270 1.240 1.280 1,307,000 1,649,575 1.2621 1.104 1.095 1.104 1.078 1.112 1,504,049 1.0968 -0.78%
2018-10-26 0 1.280 1.260 1.280 1.250 1.280 299,000 379,035 1.2677 1.112 1.095 1.112 1.086 1.112 344,078 1.1016 -0.78%
2018-10-25 0 1.290 1.270 1.300 1.220 1.320 932,000 1,186,860 1.2735 1.121 1.104 1.130 1.060 1.147 1,072,512 1.1066 -3.01%
2018-10-24 0 1.330 1.310 1.330 1.300 1.330 334,500 441,025 1.3185 1.156 1.138 1.156 1.130 1.156 384,931 1.1457 -0.75%
2018-10-23 0 1.340 1.310 1.350 1.310 1.360 582,000 781,655 1.3430 1.164 1.138 1.173 1.138 1.182 669,745 1.1671 -2.19%
2018-10-22 0 1.370 1.360 1.390 1.330 1.420 1,436,500 1,967,140 1.3694 1.191 1.182 1.208 1.156 1.234 1,653,073 1.1900 4.58%
2018-10-19 0 1.310 1.280 1.310 1.250 1.320 619,000 800,360 1.2930 1.138 1.112 1.138 1.086 1.147 712,323 1.1236 0.77%
2018-10-18 0 1.300 1.270 1.300 1.260 1.310 770,500 998,160 1.2955 1.130 1.104 1.130 1.095 1.138 886,664 1.1257 0.78%
2018-10-16 0 1.290 1.260 1.290 1.260 1.290 239,500 305,790 1.2768 1.121 1.095 1.121 1.095 1.121 275,608 1.1095 0.78%
2018-10-15 0 1.280 1.280 1.310 1.280 1.310 274,500 353,805 1.2889 1.112 1.112 1.138 1.112 1.138 315,885 1.1200 -0.78%
2018-10-12 0 1.290 1.290 1.300 1.250 1.320 1,754,500 2,239,170 1.2762 1.121 1.121 1.130 1.086 1.147 2,019,016 1.1090 0.78%
2018-10-11 0 1.280 1.270 1.280 1.250 1.360 3,093,500 4,017,520 1.2987 1.112 1.104 1.112 1.086 1.182 3,559,889 1.1286 -7.91%
2018-10-10 0 1.390 1.390 1.410 1.360 1.430 871,000 1,223,405 1.4046 1.208 1.208 1.225 1.182 1.243 1,002,316 1.2206 -2.11%
2018-10-09 0 1.420 1.420 1.430 1.420 1.430 669,000 951,705 1.4226 1.234 1.234 1.243 1.234 1.243 769,861 1.2362 -0.70%
2018-10-08 0 1.430 1.410 1.430 1.430 1.460 277,500 397,590 1.4328 1.243 1.225 1.243 1.243 1.269 319,337 1.2450 -2.05%
2018-10-05 0 1.460 1.460 1.480 1.450 1.490 552,000 805,140 1.4586 1.269 1.269 1.286 1.260 1.295 635,222 1.2675 0.00%
2018-10-04 0 1.460 1.460 1.470 1.450 1.500 200,500 292,605 1.4594 1.269 1.269 1.277 1.260 1.303 230,728 1.2682 -1.35%
2018-10-03 0 1.480 1.470 1.480 1.470 1.490 86,000 127,550 1.4831 1.286 1.277 1.286 1.277 1.295 98,966 1.2888 0.00%
2018-10-02 0 1.480 1.470 1.480 1.470 1.520 89,500 132,855 1.4844 1.286 1.277 1.286 1.277 1.321 102,993 1.2899 -0.67%
2018-09-28 0 1.490 1.480 1.510 1.460 1.530 1,113,500 1,664,915 1.4952 1.295 1.286 1.312 1.269 1.330 1,281,376 1.2993 -3.25%
2018-09-27 0 1.540 1.520 1.540 1.520 1.560 320,000 491,820 1.5369 1.338 1.321 1.338 1.321 1.356 368,245 1.3356 -1.28%
2018-09-26 0 1.560 1.560 1.570 1.530 1.560 356,000 554,135 1.5566 1.356 1.356 1.364 1.330 1.356 409,672 1.3526 0.00%
2018-09-24 0 1.560 1.550 1.570 1.540 1.570 388,500 605,871 1.5595 1.356 1.347 1.364 1.338 1.364 447,072 1.3552 -2.50%
2018-09-21 0 1.600 1.560 1.600 1.510 1.610 1,643,500 2,581,222 1.5706 1.390 1.356 1.390 1.312 1.399 1,891,281 1.3648 4.58%
2018-09-20 0 1.530 1.520 1.530 1.500 1.540 679,000 1,037,675 1.5282 1.330 1.321 1.330 1.303 1.338 781,369 1.3280 0.00%
2018-09-19 0 1.530 1.530 1.540 1.480 1.550 2,085,500 3,188,935 1.5291 1.330 1.330 1.338 1.286 1.347 2,399,919 1.3288 -0.65%
2018-09-18 0 1.540 1.520 1.550 1.480 1.540 597,000 900,735 1.5088 1.338 1.321 1.347 1.286 1.338 687,006 1.3111 3.36%
2018-09-17 0 1.490 1.460 1.500 1.450 1.490 602,000 883,365 1.4674 1.295 1.269 1.303 1.260 1.295 692,760 1.2751 0.68%
2018-09-14 0 1.480 1.480 1.510 1.450 1.500 763,000 1,124,707 1.4741 1.286 1.286 1.312 1.260 1.303 878,033 1.2809 -1.33%
2018-09-13 0 1.500 1.490 1.500 1.440 1.500 560,500 830,360 1.4815 1.303 1.295 1.303 1.251 1.303 645,003 1.2874 4.17%
2018-09-12 0 1.440 1.420 1.440 1.420 1.440 448,500 644,762 1.4376 1.251 1.234 1.251 1.234 1.251 516,118 1.2493 0.70%
2018-09-11 0 1.430 1.410 1.450 1.410 1.460 1,785,500 2,560,672 1.4341 1.243 1.225 1.260 1.225 1.269 2,054,690 1.2463 0.70%
2018-09-10 0 1.420 1.410 1.420 1.410 1.500 2,984,500 4,294,725 1.4390 1.234 1.225 1.234 1.225 1.303 3,434,456 1.2505 -6.58%
2018-09-07 0 1.520 1.500 1.520 1.500 1.530 588,500 890,970 1.5140 1.321 1.303 1.321 1.303 1.330 677,225 1.3156 -0.65%
2018-09-06 0 1.530 1.510 1.540 1.510 1.530 293,500 446,190 1.5202 1.330 1.312 1.338 1.312 1.330 337,749 1.3211 -0.65%
2018-09-05 0 1.540 1.520 1.540 1.530 1.580 748,500 1,158,570 1.5479 1.338 1.321 1.338 1.330 1.373 861,347 1.3451 -2.53%
2018-09-04 0 1.580 1.580 1.590 1.560 1.590 555,000 874,320 1.5754 1.373 1.373 1.382 1.356 1.382 638,674 1.3690 0.00%
2018-09-03 0 1.580 1.560 1.580 1.580 1.610 636,500 1,011,770 1.5896 1.373 1.356 1.373 1.373 1.399 732,461 1.3813 -1.86%
2018-08-31 0 1.610 1.600 1.620 1.610 1.640 633,000 1,031,305 1.6292 1.399 1.390 1.408 1.399 1.425 728,434 1.4158 -1.23%
2018-08-30 0 1.630 1.630 1.640 1.590 1.700 2,068,500 3,361,365 1.6250 1.416 1.416 1.425 1.382 1.477 2,380,356 1.4121 1.24%
2018-08-29 0 1.610 1.600 1.620 1.580 1.640 1,729,000 2,769,215 1.6016 1.399 1.390 1.408 1.373 1.425 1,989,671 1.3918 -1.83%
2018-08-28 0 1.640 1.630 1.640 1.640 1.680 2,176,000 3,598,275 1.6536 1.425 1.416 1.425 1.425 1.460 2,504,063 1.4370 0.00%
2018-08-27 0 1.640 1.640 1.650 1.610 1.660 475,000 781,145 1.6445 1.425 1.425 1.434 1.399 1.443 546,613 1.4291 1.23%
2018-08-24 0 1.620 1.620 1.630 1.610 1.630 731,000 1,181,740 1.6166 1.408 1.408 1.416 1.399 1.416 841,209 1.4048 1.25%
2018-08-23 0 1.600 1.600 1.650 1.560 1.630 446,500 709,240 1.5884 1.390 1.390 1.434 1.356 1.416 513,816 1.3803 1.27%
2018-08-22 0 1.580 1.560 1.590 1.560 1.600 373,500 591,400 1.5834 1.373 1.356 1.382 1.356 1.390 429,810 1.3760 -1.25%
2018-08-21 0 1.600 1.600 1.620 1.570 1.610 803,000 1,276,570 1.5898 1.390 1.390 1.408 1.364 1.399 924,064 1.3815 3.23%
2018-08-20 0 1.550 1.540 1.560 1.530 1.580 666,000 1,035,720 1.5551 1.347 1.338 1.356 1.330 1.373 766,409 1.3514 2.65%
2018-08-17 0 1.510 1.500 1.520 1.510 1.580 1,038,000 1,602,575 1.5439 1.312 1.303 1.321 1.312 1.373 1,194,493 1.3416 0.00%
2018-08-16 0 1.510 1.520 1.530 1.510 1.550 2,355,500 3,582,115 1.5207 1.312 1.321 1.330 1.312 1.347 2,710,625 1.3215 -3.82%
2018-08-15 0 1.570 1.560 1.570 1.520 1.630 1,465,500 2,270,290 1.5492 1.364 1.356 1.364 1.321 1.416 1,686,445 1.3462 -1.26%
2018-08-14 0 1.590 1.580 1.590 1.570 1.620 1,192,500 1,895,085 1.5892 1.382 1.373 1.382 1.364 1.408 1,372,286 1.3810 -1.85%
2018-08-13 0 1.620 1.620 1.630 1.600 1.660 832,500 1,351,920 1.6239 1.408 1.408 1.416 1.390 1.443 958,011 1.4112 -2.99%
2018-08-10 0 1.670 1.660 1.670 1.640 1.700 545,000 910,400 1.6705 1.451 1.443 1.451 1.425 1.477 627,166 1.4516 0.00%
2018-08-09 0 1.670 1.670 1.680 1.650 1.690 590,000 982,475 1.6652 1.451 1.451 1.460 1.434 1.469 678,951 1.4470 0.60%
2018-08-08 0 1.660 1.650 1.660 1.630 1.700 75,000 124,560 1.6608 1.443 1.434 1.443 1.416 1.477 86,307 1.4432 0.00%
2018-08-07 0 1.660 1.660 1.670 1.640 1.680 620,500 1,035,190 1.6683 1.443 1.443 1.451 1.425 1.460 714,049 1.4497 -0.60%
2018-08-06 0 1.670 1.650 1.670 1.650 1.680 275,500 457,395 1.6602 1.451 1.434 1.451 1.434 1.460 317,036 1.4427 -0.60%
2018-08-03 0 1.680 1.670 1.700 1.640 1.710 1,569,500 2,604,610 1.6595 1.460 1.451 1.477 1.425 1.486 1,806,124 1.4421 -1.75%
2018-08-02 0 1.710 1.700 1.710 1.690 1.740 773,500 1,320,815 1.7076 1.486 1.477 1.486 1.469 1.512 890,116 1.4839 -1.72%
2018-08-01 0 1.740 1.740 1.750 1.720 1.800 1,378,500 2,438,830 1.7692 1.512 1.512 1.521 1.495 1.564 1,586,328 1.5374 0.00%
2018-07-31 0 1.740 1.720 1.740 1.720 1.740 394,500 680,900 1.7260 1.512 1.495 1.512 1.495 1.512 453,976 1.4999 0.00%
2018-07-30 0 1.740 1.740 1.760 1.720 1.760 240,000 418,925 1.7455 1.512 1.512 1.529 1.495 1.529 276,183 1.5168 -1.14%
2018-07-27 0 1.760 1.740 1.760 1.740 1.760 418,500 734,475 1.7550 1.529 1.512 1.529 1.512 1.529 481,595 1.5251 0.00%
2018-07-26 0 1.760 1.760 1.770 1.730 1.770 311,000 543,710 1.7483 1.529 1.529 1.538 1.503 1.538 357,888 1.5192 -0.56%
2018-07-25 0 1.770 1.760 1.770 1.730 1.780 1,446,000 2,556,675 1.7681 1.538 1.529 1.538 1.503 1.547 1,664,005 1.5365 1.14%
2018-07-24 0 1.750 1.740 1.750 1.690 1.780 1,042,500 1,809,640 1.7359 1.521 1.512 1.521 1.469 1.547 1,199,672 1.5084 2.94%
2018-07-23 0 1.700 1.680 1.700 1.640 1.700 1,210,000 2,028,455 1.6764 1.477 1.460 1.477 1.425 1.477 1,392,425 1.4568 1.19%
2018-07-20 0 1.680 1.670 1.700 1.640 1.700 1,417,500 2,372,347 1.6736 1.460 1.451 1.477 1.425 1.477 1,631,208 1.4543 0.00%
2018-07-19 0 1.680 1.670 1.700 1.670 1.710 1,009,500 1,707,555 1.6915 1.460 1.451 1.477 1.451 1.486 1,161,696 1.4699 -1.75%
2018-07-18 0 1.710 1.700 1.710 1.690 1.730 671,500 1,147,410 1.7087 1.486 1.477 1.486 1.469 1.503 772,738 1.4849 -0.58%
2018-07-17 0 1.720 1.710 1.720 1.670 1.770 969,500 1,659,045 1.7112 1.495 1.486 1.495 1.451 1.538 1,115,666 1.4870 0.58%
2018-07-16 0 1.710 1.710 1.720 1.710 1.770 875,500 1,519,205 1.7352 1.486 1.486 1.495 1.486 1.538 1,007,494 1.5079 -3.39%
2018-07-13 0 1.770 1.770 1.780 1.760 1.800 662,000 1,172,180 1.7707 1.538 1.538 1.547 1.529 1.564 761,806 1.5387 -0.56%
2018-07-12 0 1.780 1.770 1.780 1.760 1.790 991,500 1,766,510 1.7817 1.547 1.538 1.547 1.529 1.555 1,140,983 1.5482 -0.56%
2018-07-11 0 1.790 1.780 1.790 1.750 1.850 1,302,500 2,337,750 1.7948 1.555 1.547 1.555 1.521 1.608 1,498,870 1.5597 -3.76%
2018-07-10 0 1.860 1.840 1.850 1.840 1.880 1,336,000 2,479,190 1.8557 1.616 1.599 1.608 1.599 1.634 1,537,421 1.6126 0.54%
2018-07-09 0 1.850 1.850 1.860 1.820 1.860 1,891,000 3,489,015 1.8451 1.608 1.608 1.616 1.582 1.616 2,176,095 1.6033 1.09%
2018-07-06 0 1.830 1.820 1.830 1.790 1.900 5,274,500 9,719,390 1.8427 1.590 1.582 1.590 1.555 1.651 6,069,706 1.6013 1.67%
2018-07-05 0 1.800 1.780 1.800 1.760 1.840 1,766,000 3,161,815 1.7904 1.564 1.547 1.564 1.529 1.599 2,032,250 1.5558 0.56%
2018-07-04 0 1.790 1.780 1.800 1.750 1.800 1,714,000 3,044,655 1.7763 1.555 1.547 1.564 1.521 1.564 1,972,410 1.5436 2.29%
2018-07-03 0 1.750 1.760 1.770 1.710 1.790 4,130,000 7,264,470 1.7590 1.521 1.529 1.538 1.486 1.555 4,752,656 1.5285 -1.69%
2018-06-29 0 1.780 1.770 1.780 1.700 1.780 1,510,000 2,664,740 1.7647 1.547 1.538 1.547 1.477 1.547 1,737,654 1.5335 5.33%
2018-06-28 0 1.690 1.680 1.690 1.640 1.720 1,698,500 2,850,395 1.6782 1.469 1.460 1.469 1.425 1.495 1,954,573 1.4583 0.00%
2018-06-27 0 1.690 1.670 1.690 1.670 1.800 3,006,500 5,183,555 1.7241 1.469 1.451 1.469 1.451 1.564 3,459,773 1.4982 -4.52%
2018-06-26 0 1.770 1.760 1.770 1.760 1.800 3,065,000 5,438,640 1.7744 1.538 1.529 1.538 1.529 1.564 3,527,092 1.5420 -1.12%
2018-06-25 0 1.790 1.780 1.800 1.790 1.860 1,596,500 2,896,580 1.8143 1.555 1.547 1.564 1.555 1.616 1,837,195 1.5766 -3.24%
2018-06-22 0 1.850 1.840 1.850 1.800 1.860 1,890,000 3,455,775 1.8285 1.608 1.599 1.608 1.564 1.616 2,174,944 1.5889 3.93%
2018-06-21 0 1.780 1.770 1.780 1.740 1.830 1,699,000 3,028,740 1.7827 1.547 1.538 1.547 1.512 1.590 1,955,148 1.5491 2.30%
2018-06-20 0 1.740 1.740 1.750 1.720 1.770 1,180,500 2,065,995 1.7501 1.512 1.512 1.521 1.495 1.538 1,358,477 1.5208 0.00%
2018-06-19 0 1.740 1.730 1.740 1.710 1.800 5,877,000 10,212,985 1.7378 1.512 1.503 1.512 1.486 1.564 6,763,041 1.5101 -4.40%
2018-06-15 0 1.820 1.810 1.820 1.810 1.840 1,682,000 3,062,705 1.8209 1.582 1.573 1.582 1.573 1.599 1,935,585 1.5823 0.00%
2018-06-14 0 1.820 1.820 1.830 1.810 1.860 3,744,500 6,813,715 1.8197 1.582 1.582 1.590 1.573 1.616 4,309,037 1.5813 -0.55%
2018-06-13 0 1.830 1.830 1.840 1.810 1.870 3,580,500 6,567,305 1.8342 1.590 1.590 1.599 1.573 1.625 4,120,311 1.5939 -0.54%
2018-06-12 0 1.840 1.830 1.850 1.780 2.000 40,644,500 75,334,550 1.8535 1.599 1.590 1.608 1.547 1.738 46,772,236 1.6107 -14.81%
2018-06-11 0 2.160 2.160 2.170 2.150 2.190 1,635,500 3,550,990 2.1712 1.877 1.877 1.886 1.868 1.903 1,882,075 1.8867 -1.82%
2018-06-08 0 2.200 2.180 2.200 2.180 2.210 888,000 1,947,535 2.1932 1.912 1.894 1.912 1.894 1.920 1,021,879 1.9058 -0.90%
2018-06-07 0 2.220 2.230 2.240 2.190 2.250 1,048,000 2,329,755 2.2230 1.929 1.938 1.947 1.903 1.955 1,206,001 1.9318 0.00%
2018-06-06 0 2.220 2.220 2.240 2.210 2.230 844,500 1,878,285 2.2241 1.929 1.929 1.947 1.920 1.938 971,820 1.9327 -0.89%
2018-06-05 0 2.240 2.240 2.250 2.210 2.270 702,000 1,572,800 2.2405 1.947 1.947 1.955 1.920 1.973 807,836 1.9469 0.45%
2018-06-04 0 2.300 2.290 2.300 2.270 2.320 1,164,500 2,662,480 2.2864 1.938 1.929 1.938 1.913 1.955 1,382,130 1.9264 -1.29%
2018-06-01 0 2.330 2.320 2.340 2.240 2.350 1,779,500 4,073,220 2.2890 1.963 1.955 1.972 1.887 1.980 2,112,065 1.9285 3.10%
2018-05-31 0 2.260 2.260 2.290 2.250 2.300 2,203,000 4,994,950 2.2673 1.904 1.904 1.929 1.896 1.938 2,614,712 1.9103 -0.44%
2018-05-30 0 2.270 2.270 2.280 2.260 2.320 2,015,000 4,585,055 2.2755 1.913 1.913 1.921 1.904 1.955 2,391,577 1.9172 -2.16%
2018-05-29 0 2.320 2.320 2.330 2.320 2.380 813,000 1,903,502 2.3413 1.955 1.955 1.963 1.955 2.005 964,939 1.9727 -1.69%
2018-05-28 0 2.360 2.360 2.370 2.350 2.390 460,500 1,089,245 2.3654 1.988 1.988 1.997 1.980 2.014 546,561 1.9929 0.00%
2018-05-25 0 2.360 2.360 2.370 2.340 2.380 901,500 2,132,880 2.3659 1.988 1.988 1.997 1.972 2.005 1,069,979 1.9934 -0.42%
2018-05-24 0 2.370 2.360 2.380 2.340 2.400 1,216,500 2,880,075 2.3675 1.997 1.988 2.005 1.972 2.022 1,443,848 1.9947 1.28%
2018-05-23 0 2.340 2.340 2.360 2.340 2.390 1,189,500 2,814,625 2.3662 1.972 1.972 1.988 1.972 2.014 1,411,802 1.9936 -2.09%
2018-05-21 0 2.390 2.390 2.400 2.360 2.430 3,505,500 8,417,030 2.4011 2.014 2.014 2.022 1.988 2.047 4,160,632 2.0230 0.42%
2018-05-18 0 2.380 2.370 2.380 2.350 2.380 2,230,000 5,260,455 2.3589 2.005 1.997 2.005 1.980 2.005 2,646,758 1.9875 0.00%
2018-05-17 0 2.380 2.370 2.390 2.360 2.410 892,000 2,130,875 2.3889 2.005 1.997 2.014 1.988 2.031 1,058,703 2.0127 -0.83%
2018-05-16 0 2.400 2.390 2.400 2.330 2.410 1,511,500 3,608,370 2.3873 2.022 2.014 2.022 1.963 2.031 1,793,979 2.0114 0.00%
2018-05-15 0 2.400 2.400 2.410 2.370 2.410 1,937,000 4,639,647 2.3953 2.022 2.022 2.031 1.997 2.031 2,299,000 2.0181 1.27%
2018-05-14 0 2.370 2.370 2.380 2.370 2.410 2,048,500 4,884,855 2.3846 1.997 1.997 2.005 1.997 2.031 2,431,338 2.0091 -0.84%
2018-05-11 0 2.390 2.390 2.400 2.380 2.430 4,072,000 9,784,935 2.4030 2.014 2.014 2.022 2.005 2.047 4,833,003 2.0246 1.27%
2018-05-10 0 2.360 2.360 2.400 2.340 2.400 2,438,400 5,798,289 2.3779 1.988 1.988 2.022 1.972 2.022 2,894,105 2.0035 0.00%
2018-05-09 0 2.360 2.350 2.360 2.290 2.370 1,796,000 4,204,595 2.3411 1.988 1.980 1.988 1.929 1.997 2,131,649 1.9725 2.61%
2018-05-08 0 2.300 2.300 2.310 2.270 2.330 2,162,500 4,972,765 2.2995 1.938 1.938 1.946 1.913 1.963 2,566,643 1.9375 0.88%
2018-05-07 0 2.280 2.270 2.280 2.220 2.300 2,315,500 5,239,910 2.2630 1.921 1.913 1.921 1.870 1.938 2,748,237 1.9066 3.64%
2018-05-04 0 2.200 2.200 2.210 2.190 2.260 2,456,500 5,472,260 2.2277 1.854 1.854 1.862 1.845 1.904 2,915,588 1.8769 -2.22%
2018-05-03 0 2.250 2.250 2.260 2.200 2.260 1,202,000 2,679,770 2.2294 1.896 1.896 1.904 1.854 1.904 1,426,638 1.8784 -0.88%
2018-05-02 0 2.270 2.270 2.280 2.250 2.280 698,000 1,579,000 2.2622 1.913 1.913 1.921 1.896 1.921 828,447 1.9060 0.00%
2018-04-30 0 2.270 2.260 2.270 2.250 2.290 872,500 1,984,355 2.2743 1.913 1.904 1.913 1.896 1.929 1,035,559 1.9162 0.44%
2018-04-27 0 2.260 2.260 2.270 2.220 2.280 969,500 2,180,270 2.2489 1.904 1.904 1.913 1.870 1.921 1,150,687 1.8948 1.80%
2018-04-26 0 2.220 2.220 2.230 2.200 2.280 2,748,500 6,141,580 2.2345 1.870 1.870 1.879 1.854 1.921 3,262,159 1.8827 -2.20%
2018-04-25 0 2.270 2.270 2.280 2.240 2.290 902,000 2,046,155 2.2685 1.913 1.913 1.921 1.887 1.929 1,070,572 1.9113 -0.44%
2018-04-24 0 2.280 2.280 2.290 2.220 2.300 2,033,500 4,599,980 2.2621 1.921 1.921 1.929 1.870 1.938 2,413,534 1.9059 0.44%
2018-04-23 0 2.270 2.260 2.280 2.230 2.280 2,025,000 4,579,005 2.2612 1.913 1.904 1.921 1.879 1.921 2,403,446 1.9052 -0.87%
2018-04-20 0 2.290 2.280 2.290 2.270 2.300 822,000 1,879,365 2.2863 1.929 1.921 1.929 1.913 1.938 975,621 1.9263 -0.87%
2018-04-19 0 2.310 2.310 2.320 2.300 2.340 750,000 1,738,085 2.3174 1.946 1.946 1.955 1.938 1.972 890,165 1.9525 0.87%
2018-04-18 0 2.290 2.280 2.290 2.270 2.330 1,180,000 2,704,555 2.2920 1.929 1.921 1.929 1.913 1.963 1,400,526 1.9311 -1.29%
2018-04-17 0 2.320 2.300 2.320 2.300 2.370 1,208,000 2,806,015 2.3229 1.955 1.938 1.955 1.938 1.997 1,433,759 1.9571 -0.85%
2018-04-16 0 2.340 2.340 2.350 2.330 2.380 1,214,000 2,842,565 2.3415 1.972 1.972 1.980 1.963 2.005 1,440,881 1.9728 -2.09%
2018-04-13 0 2.390 2.380 2.390 2.380 2.400 889,500 2,125,902 2.3900 2.014 2.005 2.014 2.005 2.022 1,055,736 2.0137 0.42%
2018-04-12 0 2.380 2.370 2.380 2.370 2.420 1,258,000 3,008,365 2.3914 2.005 1.997 2.005 1.997 2.039 1,493,104 2.0148 0.00%
2018-04-11 0 2.380 2.370 2.380 2.380 2.410 2,041,000 4,890,860 2.3963 2.005 1.997 2.005 2.005 2.031 2,422,436 2.0190 -0.83%
2018-04-10 0 2.400 2.390 2.400 2.340 2.400 2,481,500 5,922,945 2.3868 2.022 2.014 2.022 1.972 2.022 2,945,260 2.0110 1.27%
2018-04-09 0 2.370 2.360 2.370 2.330 2.370 1,918,500 4,494,580 2.3428 1.997 1.988 1.997 1.963 1.997 2,277,042 1.9739 0.85%
2018-04-06 0 2.350 2.340 2.350 2.310 2.370 1,639,500 3,809,700 2.3237 1.980 1.972 1.980 1.946 1.997 1,945,901 1.9578 0.43%
2018-04-04 0 2.340 2.330 2.340 2.320 2.460 2,675,000 6,322,035 2.3634 1.972 1.963 1.972 1.955 2.073 3,174,922 1.9912 -3.70%
2018-04-03 0 2.430 2.420 2.430 2.310 2.440 1,994,500 4,753,295 2.3832 2.047 2.039 2.047 1.946 2.056 2,367,246 2.0079 2.10%
2018-03-29 0 2.380 2.370 2.380 2.320 2.390 3,988,500 9,442,595 2.3675 2.005 1.997 2.005 1.955 2.014 4,733,898 1.9947 0.00%
2018-03-28 0 2.380 2.370 2.380 2.370 2.470 9,106,000 21,814,272 2.3956 2.005 1.997 2.005 1.997 2.081 10,807,792 2.0184 -4.42%
2018-03-27 0 2.490 2.480 2.490 2.390 2.500 3,262,500 8,028,865 2.4610 2.098 2.089 2.098 2.014 2.106 3,872,218 2.0735 3.75%
2018-03-26 0 2.400 2.400 2.410 2.230 2.440 3,676,500 8,646,390 2.3518 2.022 2.022 2.031 1.879 2.056 4,363,590 1.9815 6.19%
2018-03-23 0 2.260 2.260 2.280 2.240 2.290 4,143,500 9,391,540 2.2666 1.904 1.904 1.921 1.887 1.929 4,917,866 1.9097 -4.64%
2018-03-22 0 2.370 2.340 2.370 2.280 2.370 5,219,900 12,113,432 2.3206 1.997 1.972 1.997 1.921 1.997 6,195,431 1.9552 0.42%
2018-03-21 0 2.360 2.340 2.360 2.290 2.410 5,762,000 13,610,275 2.3621 1.988 1.972 1.988 1.929 2.031 6,838,842 1.9901 -1.67%
2018-03-20 0 2.400 2.390 2.410 2.370 2.410 2,587,500 6,189,495 2.3921 2.022 2.014 2.031 1.997 2.031 3,071,070 2.0154 0.42%
2018-03-19 0 2.390 2.380 2.400 2.360 2.400 2,835,500 6,766,210 2.3862 2.014 2.005 2.022 1.988 2.022 3,365,418 2.0105 0.00%
2018-03-16 0 2.390 2.380 2.390 2.360 2.460 5,016,200 12,114,128 2.4150 2.014 2.005 2.014 1.988 2.073 5,953,662 2.0347 -0.42%
2018-03-15 0 2.400 2.400 2.410 2.370 2.410 1,789,500 4,273,260 2.3880 2.022 2.022 2.031 1.997 2.031 2,123,934 2.0120 0.00%
2018-03-14 0 2.400 2.400 2.410 2.340 2.420 1,397,000 3,341,205 2.3917 2.022 2.022 2.031 1.972 2.039 1,658,081 2.0151 1.27%
2018-03-13 0 2.370 2.370 2.380 2.330 2.440 2,509,000 5,980,667 2.3837 1.997 1.997 2.005 1.963 2.056 2,977,899 2.0084 -1.25%
2018-03-12 0 2.400 2.410 2.420 2.390 2.470 1,445,500 3,508,180 2.4270 2.022 2.031 2.039 2.014 2.081 1,715,645 2.0448 -0.83%
2018-03-09 0 2.420 2.410 2.420 2.390 2.460 2,048,500 4,934,150 2.4087 2.039 2.031 2.039 2.014 2.073 2,431,338 2.0294 0.41%
2018-03-08 0 2.410 2.390 2.410 2.350 2.430 1,629,000 3,900,795 2.3946 2.031 2.014 2.031 1.980 2.047 1,933,439 2.0175 3.43%
2018-03-07 0 2.330 2.330 2.340 2.320 2.410 2,673,000 6,331,900 2.3688 1.963 1.963 1.972 1.955 2.031 3,172,549 1.9958 -2.92%
2018-03-06 0 2.400 2.390 2.400 2.350 2.440 2,955,500 7,078,735 2.3951 2.022 2.014 2.022 1.980 2.056 3,507,844 2.0180 2.13%
2018-03-05 0 2.350 2.350 2.360 2.330 2.520 4,592,000 11,061,815 2.4089 1.980 1.980 1.988 1.963 2.123 5,450,184 2.0296 -5.24%
2018-03-02 0 2.480 2.480 2.490 2.460 2.560 3,763,500 9,384,185 2.4935 2.089 2.089 2.098 2.073 2.157 4,466,849 2.1009 -3.50%
2018-03-01 0 2.570 2.550 2.570 2.500 2.610 4,765,000 12,157,595 2.5514 2.165 2.148 2.165 2.106 2.199 5,655,516 2.1497 0.78%
2018-02-28 0 2.550 2.560 2.580 2.450 2.650 11,734,000 30,363,170 2.5876 2.148 2.157 2.174 2.064 2.233 13,926,930 2.1802 0.79%
2018-02-27 0 2.530 2.520 2.530 2.420 2.550 8,619,500 21,537,435 2.4987 2.132 2.123 2.132 2.039 2.148 10,230,371 2.1052 3.27%
2018-02-26 0 2.450 2.440 2.450 2.340 2.450 3,556,000 8,595,620 2.4172 2.064 2.056 2.064 1.972 2.064 4,220,570 2.0366 3.81%
2018-02-23 0 2.360 2.350 2.370 2.270 2.380 4,532,500 10,551,125 2.3279 1.988 1.980 1.997 1.913 2.005 5,379,565 1.9613 3.51%
2018-02-22 0 2.280 2.270 2.280 2.240 2.310 1,187,000 2,710,230 2.2833 1.921 1.913 1.921 1.887 1.946 1,408,835 1.9237 -0.87%
2018-02-21 0 2.300 2.300 2.310 2.280 2.320 1,384,500 3,185,665 2.3009 1.938 1.938 1.946 1.921 1.955 1,643,245 1.9386 -0.86%
2018-02-20 0 2.320 2.320 2.330 2.250 2.350 2,496,500 5,792,050 2.3201 1.955 1.955 1.963 1.896 1.980 2,963,063 1.9548 3.11%
2018-02-15 0 2.250 2.250 2.280 2.210 2.280 1,376,500 3,099,120 2.2514 1.896 1.896 1.921 1.862 1.921 1,633,750 1.8969 2.27%
2018-02-14 0 2.200 2.190 2.200 2.100 2.200 512,000 1,115,610 2.1789 1.854 1.845 1.854 1.769 1.854 607,686 1.8358 3.29%
2018-02-13 0 2.130 2.130 2.150 2.130 2.200 1,647,500 3,568,515 2.1660 1.795 1.795 1.811 1.795 1.854 1,955,396 1.8250 0.95%
2018-02-12 0 2.110 2.090 2.110 2.070 2.130 3,766,500 7,918,475 2.1023 1.778 1.761 1.778 1.744 1.795 4,470,409 1.7713 1.44%
2018-02-09 0 2.080 2.070 2.080 1.940 2.160 11,944,000 24,224,695 2.0282 1.752 1.744 1.752 1.635 1.820 14,176,177 1.7088 -6.31%
2018-02-08 0 2.220 2.190 2.220 2.190 2.300 2,865,000 6,369,195 2.2231 1.870 1.845 1.870 1.845 1.938 3,400,431 1.8731 -0.45%
2018-02-07 0 2.230 2.220 2.230 2.200 2.390 7,021,500 16,189,525 2.3057 1.879 1.870 1.879 1.854 2.014 8,333,726 1.9427 -1.33%
2018-02-06 0 2.260 2.250 2.260 2.210 2.370 15,012,500 34,271,930 2.2829 1.904 1.896 1.904 1.862 1.997 17,818,139 1.9234 -7.76%
2018-02-05 0 2.450 2.440 2.450 2.380 2.510 10,514,500 25,647,560 2.4393 2.064 2.056 2.064 2.005 2.115 12,479,522 2.0552 -2.00%
2018-02-02 0 2.500 2.490 2.500 2.350 2.500 6,667,000 16,422,130 2.4632 2.106 2.098 2.106 1.980 2.106 7,912,975 2.0753 4.60%
2018-02-01 0 2.390 2.390 2.410 2.390 2.500 4,081,500 9,999,810 2.4500 2.014 2.014 2.031 2.014 2.106 4,844,279 2.0643 0.42%
2018-01-31 0 2.380 2.360 2.380 2.310 2.410 4,182,000 9,878,430 2.3621 2.005 1.988 2.005 1.946 2.031 4,963,561 1.9902 -1.24%
2018-01-30 0 2.410 2.400 2.420 2.390 2.490 4,689,000 11,345,075 2.4195 2.031 2.022 2.039 2.014 2.098 5,565,312 2.0385 -3.21%
2018-01-29 0 2.490 2.480 2.490 2.410 2.520 3,757,500 9,232,630 2.4571 2.098 2.089 2.098 2.031 2.123 4,459,727 2.0702 1.63%
2018-01-26 0 2.450 2.430 2.450 2.390 2.460 3,823,000 9,317,715 2.4373 2.064 2.047 2.064 2.014 2.073 4,537,468 2.0535 1.66%
2018-01-25 0 2.410 2.400 2.410 2.370 2.430 2,088,500 5,012,160 2.3999 2.031 2.022 2.031 1.997 2.047 2,478,813 2.0220 -0.41%
2018-01-24 0 2.420 2.420 2.430 2.390 2.450 3,052,500 7,388,055 2.4203 2.039 2.039 2.047 2.014 2.064 3,622,972 2.0392 1.68%
2018-01-23 0 2.380 2.380 2.390 2.370 2.410 3,398,500 8,116,665 2.3883 2.005 2.005 2.014 1.997 2.031 4,033,635 2.0122 -1.24%
2018-01-22 0 2.410 2.390 2.410 2.370 2.430 3,002,500 7,186,060 2.3934 2.031 2.014 2.031 1.997 2.047 3,563,628 2.0165 0.42%
2018-01-19 0 2.400 2.390 2.400 2.370 2.470 5,539,000 13,376,860 2.4150 2.022 2.014 2.022 1.997 2.081 6,574,166 2.0348 0.00%
2018-01-18 0 2.400 2.400 2.420 2.380 2.520 7,436,950 18,145,682 2.4399 2.022 2.022 2.039 2.005 2.123 8,826,818 2.0557 -1.64%
2018-01-17 0 2.440 2.440 2.450 2.330 2.480 27,440,500 65,931,425 2.4027 2.056 2.056 2.064 1.963 2.089 32,568,769 2.0244 11.42%
2018-01-16 0 2.190 2.180 2.190 2.150 2.210 3,878,000 8,503,095 2.1926 1.845 1.837 1.845 1.811 1.862 4,602,747 1.8474 0.46%
2018-01-15 0 2.180 2.180 2.190 2.160 2.240 3,869,000 8,481,140 2.1921 1.837 1.837 1.845 1.820 1.887 4,592,065 1.8469 -1.80%
2018-01-12 0 2.220 2.220 2.230 2.170 2.250 3,162,000 7,006,755 2.2159 1.870 1.870 1.879 1.828 1.896 3,752,936 1.8670 1.37%
2018-01-11 0 2.190 2.190 2.200 2.160 2.210 2,183,500 4,775,255 2.1870 1.845 1.845 1.854 1.820 1.862 2,591,567 1.8426 0.46%
2018-01-10 0 2.180 2.180 2.200 2.180 2.230 1,937,500 4,273,335 2.2056 1.837 1.837 1.854 1.837 1.879 2,299,593 1.8583 -0.46%
2018-01-09 0 2.190 2.190 2.200 2.170 2.280 5,598,000 12,398,810 2.2149 1.845 1.845 1.854 1.828 1.921 6,644,193 1.8661 -0.45%
2018-01-08 0 2.200 2.210 2.220 2.070 2.300 8,497,500 18,722,270 2.2033 1.854 1.862 1.870 1.744 1.938 10,085,571 1.8563 3.29%
2018-01-05 0 2.130 2.130 2.140 2.110 2.180 2,872,000 6,168,905 2.1479 1.795 1.795 1.803 1.778 1.837 3,408,739 1.8097 0.00%
2018-01-04 0 2.130 2.130 2.150 2.100 2.200 6,439,000 13,928,815 2.1632 1.795 1.795 1.811 1.769 1.854 7,642,364 1.8226 1.91%
2018-01-03 0 2.090 2.080 2.110 2.060 2.140 5,061,000 10,576,920 2.0899 1.761 1.752 1.778 1.736 1.803 6,006,834 1.7608 1.46%
2018-01-02 0 2.060 2.050 2.060 2.030 2.100 4,775,000 9,901,375 2.0736 1.736 1.727 1.736 1.710 1.769 5,667,385 1.7471 2.49%
2017-12-29 0 2.010 2.010 2.020 1.950 2.100 7,883,003 16,069,261 2.0385 1.694 1.694 1.702 1.643 1.769 9,356,233 1.7175 3.08%
2017-12-28 0 1.950 1.950 1.960 1.860 1.960 3,156,500 6,078,760 1.9258 1.643 1.643 1.651 1.567 1.651 3,746,408 1.6226 2.63%
2017-12-27 0 1.900 1.890 1.900 1.860 1.910 1,720,500 3,251,325 1.8898 1.601 1.592 1.601 1.567 1.609 2,042,039 1.5922 1.06%
2017-12-22 0 1.880 1.860 1.880 1.850 1.890 1,921,500 3,579,455 1.8628 1.584 1.567 1.584 1.559 1.592 2,280,603 1.5695 0.00%
2017-12-21 0 1.880 1.860 1.880 1.790 1.890 2,579,500 4,749,660 1.8413 1.584 1.567 1.584 1.508 1.592 3,061,575 1.5514 5.03%
2017-12-20 0 1.790 1.780 1.800 1.780 1.850 2,644,500 4,784,765 1.8093 1.508 1.500 1.517 1.500 1.559 3,138,722 1.5244 -2.72%
2017-12-19 0 1.840 1.830 1.840 1.830 1.870 1,590,000 2,937,075 1.8472 1.550 1.542 1.550 1.542 1.576 1,887,150 1.5564 0.55%
2017-12-18 0 1.830 1.830 1.840 1.830 1.940 5,072,500 9,482,480 1.8694 1.542 1.542 1.550 1.542 1.635 6,020,484 1.5750 -2.66%
2017-12-15 0 1.880 1.870 1.880 1.870 1.960 4,500,000 8,621,065 1.9158 1.584 1.576 1.584 1.576 1.651 5,340,991 1.6141 -4.08%
2017-12-14 0 1.960 1.960 1.970 1.940 1.970 522,500 1,023,680 1.9592 1.651 1.651 1.660 1.635 1.660 620,148 1.6507 0.51%
2017-12-13 0 1.950 1.950 1.970 1.940 1.970 1,199,000 2,343,115 1.9542 1.643 1.643 1.660 1.635 1.660 1,423,077 1.6465 -0.51%
2017-12-12 0 1.960 1.960 1.980 1.960 2.010 1,080,000 2,145,130 1.9862 1.651 1.651 1.668 1.651 1.694 1,281,838 1.6735 -1.01%
2017-12-11 0 1.980 1.980 1.990 1.980 2.020 1,853,500 3,694,135 1.9931 1.668 1.668 1.677 1.668 1.702 2,199,895 1.6792 0.00%
2017-12-08 0 1.980 1.970 1.980 1.910 2.020 3,018,500 5,968,835 1.9774 1.668 1.660 1.668 1.609 1.702 3,582,618 1.6661 3.66%
2017-12-07 0 1.910 1.910 1.930 1.910 1.990 3,466,500 6,704,165 1.9340 1.609 1.609 1.626 1.609 1.677 4,114,343 1.6295 -3.54%
2017-12-06 0 1.980 1.980 1.990 1.910 2.000 6,074,500 11,946,695 1.9667 1.668 1.668 1.677 1.609 1.685 7,209,744 1.6570 0.00%
2017-12-05 0 1.980 1.960 1.980 1.960 2.020 1,700,000 3,373,645 1.9845 1.668 1.651 1.668 1.651 1.702 2,017,708 1.6720 1.54%
2017-12-04 0 1.950 1.950 1.960 1.950 2.000 2,489,500 4,893,865 1.9658 1.643 1.643 1.651 1.643 1.685 2,954,755 1.6563 -3.47%
2017-12-01 0 2.020 2.020 2.040 1.970 2.040 3,483,000 7,004,070 2.0109 1.702 1.702 1.719 1.660 1.719 4,133,927 1.6943 1.51%
2017-11-30 0 1.990 1.990 2.000 1.950 2.050 1,461,000 2,907,185 1.9899 1.677 1.677 1.685 1.643 1.727 1,734,042 1.6765 -2.93%
2017-11-29 0 2.050 2.050 2.060 1.980 2.100 3,423,500 7,013,565 2.0487 1.727 1.727 1.736 1.668 1.769 4,063,307 1.7261 4.06%
2017-11-28 0 1.970 1.980 1.990 1.940 2.010 3,212,500 6,359,040 1.9795 1.660 1.668 1.677 1.635 1.694 3,812,874 1.6678 -1.50%
2017-11-27 0 2.000 1.990 2.010 1.930 2.090 9,248,500 18,312,115 1.9800 1.685 1.677 1.694 1.626 1.761 10,976,923 1.6682 -1.48%
2017-11-24 0 2.030 2.030 2.050 2.010 2.050 1,308,000 2,652,520 2.0279 1.710 1.710 1.727 1.694 1.727 1,552,448 1.7086 0.50%
2017-11-23 0 2.020 2.030 2.040 2.010 2.140 2,133,000 4,419,585 2.0720 1.702 1.710 1.719 1.694 1.803 2,531,630 1.7457 -4.27%
2017-11-22 0 2.110 2.110 2.130 2.000 2.140 4,552,000 9,439,565 2.0737 1.778 1.778 1.795 1.685 1.803 5,402,709 1.7472 5.50%
2017-11-21 0 2.000 2.000 2.020 1.990 2.100 3,368,000 6,823,535 2.0260 1.685 1.685 1.702 1.677 1.769 3,997,435 1.7070 -1.96%
2017-11-20 0 2.040 2.030 2.040 2.000 2.170 7,764,500 16,011,025 2.0621 1.719 1.710 1.719 1.685 1.828 9,215,583 1.7374 -5.12%
2017-11-17 0 2.150 2.140 2.160 2.120 2.280 3,869,500 8,495,215 2.1954 1.811 1.803 1.820 1.786 1.921 4,592,659 1.8497 -4.44%
2017-11-16 0 2.250 2.250 2.270 2.240 2.280 1,333,500 3,009,155 2.2566 1.896 1.896 1.913 1.887 1.921 1,582,714 1.9013 0.45%
2017-11-15 0 2.240 2.240 2.260 2.150 2.300 3,960,000 8,888,870 2.2447 1.887 1.887 1.904 1.811 1.938 4,700,072 1.8912 -2.61%
2017-11-14 0 2.300 2.300 2.320 2.280 2.390 2,253,500 5,244,845 2.3274 1.938 1.938 1.955 1.921 2.014 2,674,650 1.9609 -1.71%
2017-11-13 0 2.340 2.320 2.340 2.190 2.350 4,631,000 10,544,545 2.2769 1.972 1.955 1.972 1.845 1.980 5,496,473 1.9184 6.85%
2017-11-10 0 2.190 2.190 2.200 2.180 2.240 3,670,000 8,074,720 2.2002 1.845 1.845 1.854 1.837 1.887 4,355,875 1.8538 -0.45%
2017-11-09 0 2.200 2.200 2.220 2.190 2.290 2,645,000 5,834,075 2.2057 1.854 1.854 1.870 1.845 1.929 3,139,316 1.8584 -2.65%
2017-11-08 0 2.260 2.250 2.270 2.210 2.270 2,599,000 5,811,585 2.2361 1.904 1.896 1.913 1.862 1.913 3,084,719 1.8840 1.35%
2017-11-07 0 2.230 2.220 2.230 2.220 2.340 5,572,500 12,568,270 2.2554 1.879 1.870 1.879 1.870 1.972 6,613,927 1.9003 -4.70%
2017-11-06 0 2.340 2.330 2.350 2.290 2.420 3,301,000 7,725,785 2.3404 1.972 1.963 1.980 1.929 2.039 3,917,914 1.9719 -2.50%
2017-11-03 0 2.400 2.390 2.410 2.300 2.440 6,007,500 14,346,805 2.3881 2.022 2.014 2.031 1.938 2.056 7,130,223 2.0121 4.80%
2017-11-02 0 2.290 2.280 2.290 2.280 2.330 1,461,000 3,359,280 2.2993 1.929 1.921 1.929 1.921 1.963 1,734,042 1.9373 -0.43%
2017-11-01 0 2.300 2.290 2.310 2.280 2.340 4,234,000 9,767,230 2.3069 1.938 1.929 1.946 1.921 1.972 5,025,279 1.9436 -0.86%
2017-10-31 0 2.320 2.310 2.340 2.290 2.350 1,972,000 4,583,320 2.3242 1.955 1.946 1.972 1.929 1.980 2,340,541 1.9582 1.31%
2017-10-30 0 2.290 2.280 2.290 2.280 2.410 3,568,500 8,406,540 2.3558 1.929 1.921 1.929 1.921 2.031 4,235,406 1.9848 -4.58%
2017-10-27 0 2.400 2.400 2.410 2.390 2.490 2,990,000 7,278,180 2.4342 2.022 2.022 2.031 2.014 2.098 3,548,792 2.0509 -0.83%
2017-10-26 0 2.420 2.410 2.420 2.400 2.440 1,776,500 4,288,625 2.4141 2.039 2.031 2.039 2.022 2.056 2,108,505 2.0340 -0.82%
2017-10-25 0 2.440 2.420 2.440 2.330 2.460 5,782,500 13,874,045 2.3993 2.056 2.039 2.056 1.963 2.073 6,863,173 2.0215 2.09%
2017-10-24 0 2.390 2.390 2.400 2.360 2.500 3,093,000 7,502,330 2.4256 2.014 2.014 2.022 1.988 2.106 3,671,041 2.0437 -4.02%
2017-10-23 0 2.490 2.480 2.490 2.450 2.550 4,903,500 12,199,835 2.4880 2.098 2.089 2.098 2.064 2.148 5,819,900 2.0962 0.40%
2017-10-20 0 2.480 2.480 2.490 2.440 2.520 4,874,500 12,060,925 2.4743 2.089 2.089 2.098 2.056 2.123 5,785,480 2.0847 0.81%
2017-10-19 0 2.460 2.460 2.470 2.410 2.610 21,514,500 53,801,280 2.5007 2.073 2.073 2.081 2.031 2.199 25,535,277 2.1069 -8.21%
2017-10-18 0 2.680 2.670 2.690 2.650 2.760 4,748,500 12,841,370 2.7043 2.258 2.250 2.266 2.233 2.325 5,635,932 2.2785 -2.55%
2017-10-17 0 2.750 2.740 2.750 2.730 2.870 4,590,500 12,775,920 2.7831 2.317 2.309 2.317 2.300 2.418 5,448,404 2.3449 -3.17%
2017-10-16 0 2.840 2.830 2.840 2.750 2.880 4,541,500 12,876,300 2.8353 2.393 2.384 2.393 2.317 2.427 5,390,247 2.3888 3.65%
2017-10-13 0 2.740 2.730 2.740 2.690 2.750 2,220,500 6,056,140 2.7274 2.309 2.300 2.309 2.266 2.317 2,635,482 2.2979 0.37%
2017-10-12 0 2.730 2.720 2.730 2.680 2.770 2,979,500 8,119,995 2.7253 2.300 2.292 2.300 2.258 2.334 3,536,329 2.2962 1.87%
2017-10-11 0 2.680 2.670 2.690 2.670 2.810 6,680,500 18,259,240 2.7332 2.258 2.250 2.266 2.250 2.368 7,928,998 2.3028 -4.63%
2017-10-10 0 2.810 2.800 2.810 2.750 2.850 4,821,000 13,408,035 2.7812 2.368 2.359 2.368 2.317 2.401 5,721,982 2.3433 0.00%
2017-10-09 0 2.810 2.810 2.820 2.790 2.940 6,441,500 18,180,030 2.8223 2.368 2.368 2.376 2.351 2.477 7,645,332 2.3779 -4.42%
2017-10-06 0 2.940 2.940 2.950 2.910 3.000 5,774,500 16,962,605 2.9375 2.477 2.477 2.485 2.452 2.528 6,853,678 2.4750 -0.34%
2017-10-04 0 2.950 2.950 2.960 2.900 3.010 4,617,000 13,558,385 2.9366 2.485 2.485 2.494 2.443 2.536 5,479,857 2.4742 0.34%
2017-10-03 0 2.940 2.930 2.940 2.930 3.030 7,605,000 22,617,575 2.9740 2.477 2.469 2.477 2.469 2.553 9,026,275 2.5057 2.44%
2017-09-29 0 2.870 2.860 2.870 2.760 2.910 7,532,000 21,206,590 2.8155 2.418 2.410 2.418 2.325 2.452 8,939,632 2.3722 0.35%
2017-09-28 0 2.860 2.860 2.870 2.850 2.990 4,778,000 13,775,505 2.8831 2.410 2.410 2.418 2.401 2.519 5,670,945 2.4291 -4.98%
2017-09-27 0 3.010 2.970 3.000 2.830 3.030 12,290,500 35,949,325 2.9250 2.536 2.502 2.528 2.384 2.553 14,587,433 2.4644 6.74%
2017-09-26 0 2.820 2.810 2.820 2.700 2.940 20,445,500 57,833,470 2.8287 2.376 2.368 2.376 2.275 2.477 24,266,495 2.3833 -2.76%
2017-09-25 0 2.900 2.890 2.900 2.850 3.280 30,696,500 92,566,310 3.0155 2.443 2.435 2.443 2.401 2.764 36,433,272 2.5407 -8.52%
2017-09-22 0 3.170 3.160 3.170 3.060 3.270 8,977,000 28,310,635 3.1537 2.671 2.662 2.671 2.578 2.755 10,654,683 2.6571 0.32%
2017-09-21 0 3.160 3.150 3.160 3.150 3.400 13,131,000 42,902,140 3.2672 2.662 2.654 2.662 2.654 2.865 15,585,011 2.7528 -1.86%
2017-09-20 0 3.220 3.220 3.230 3.010 3.280 21,687,500 68,766,735 3.1708 2.713 2.713 2.721 2.536 2.764 25,740,609 2.6715 1.58%
2017-09-19 0 3.170 3.160 3.180 3.150 3.550 21,197,500 70,482,332 3.3250 2.671 2.662 2.679 2.654 2.991 25,159,034 2.8015 -7.85%
2017-09-18 0 3.440 3.430 3.440 3.290 3.630 39,683,000 140,305,702 3.5357 2.898 2.890 2.898 2.772 3.058 47,099,231 2.9789 6.83%
2017-09-15 0 3.220 3.210 3.220 2.920 3.260 24,686,000 76,537,187 3.1004 2.713 2.705 2.713 2.460 2.747 29,299,489 2.6122 9.52%
2017-09-14 0 2.940 2.940 2.950 2.820 3.050 22,674,000 66,771,040 2.9448 2.477 2.477 2.485 2.376 2.570 26,911,473 2.4811 1.38%
2017-09-13 0 2.900 2.900 2.910 2.740 2.940 25,671,500 73,515,535 2.8637 2.443 2.443 2.452 2.309 2.477 30,469,166 2.4128 8.21%
2017-09-12 0 2.680 2.680 2.690 2.470 2.710 27,273,500 71,533,080 2.6228 2.258 2.258 2.266 2.081 2.283 32,370,559 2.2098 9.84%
2017-09-11 0 2.440 2.440 2.450 2.330 2.460 10,583,500 25,309,915 2.3915 2.056 2.056 2.064 1.963 2.073 12,561,417 2.0149 6.09%
2017-09-08 0 2.300 2.290 2.300 2.290 2.420 5,000,500 11,646,620 2.3291 1.938 1.929 1.938 1.929 2.039 5,935,028 1.9624 -2.54%
2017-09-07 0 2.360 2.360 2.370 2.330 2.400 3,644,000 8,614,410 2.3640 1.988 1.988 1.997 1.963 2.022 4,325,016 1.9918 1.29%
2017-09-06 0 2.330 2.330 2.340 2.260 2.360 4,268,000 9,909,305 2.3218 1.963 1.963 1.972 1.904 1.988 5,065,633 1.9562 -0.85%
2017-09-05 0 2.350 2.330 2.340 2.250 2.430 7,117,000 16,669,800 2.3423 1.980 1.963 1.972 1.896 2.047 8,447,074 1.9734 2.62%
2017-09-04 0 2.290 2.290 2.300 2.130 2.370 19,768,500 44,770,035 2.2647 1.929 1.929 1.938 1.795 1.997 23,462,973 1.9081 6.02%
2017-09-01 0 2.160 2.120 2.160 2.010 2.170 11,223,000 23,491,052 2.0931 1.820 1.786 1.820 1.694 1.828 13,320,431 1.7635 6.93%
2017-08-31 0 2.020 2.020 2.050 1.980 2.050 5,140,500 10,264,880 1.9969 1.702 1.702 1.727 1.668 1.727 6,101,192 1.6824 1.51%
2017-08-30 0 1.990 1.980 2.000 1.940 2.010 3,430,000 6,739,475 1.9649 1.677 1.668 1.685 1.635 1.694 4,071,022 1.6555 2.05%
2017-08-29 0 1.950 1.940 1.950 1.940 2.010 1,992,000 3,930,050 1.9729 1.643 1.635 1.643 1.635 1.694 2,364,279 1.6623 -2.01%
2017-08-28 0 1.990 1.990 2.000 1.980 2.150 11,796,500 24,082,996 2.0415 1.677 1.677 1.685 1.668 1.811 14,001,111 1.7201 0.51%
2017-08-25 0 1.980 1.970 1.980 1.960 2.010 1,777,500 3,533,719 1.9880 1.668 1.660 1.668 1.651 1.694 2,109,691 1.6750 -0.50%
2017-08-24 0 1.990 1.980 1.990 1.940 2.000 3,103,500 6,121,090 1.9723 1.677 1.668 1.677 1.635 1.685 3,683,503 1.6618 0.00%
2017-08-22 0 1.990 1.990 2.000 1.960 2.010 2,298,500 4,574,830 1.9904 1.677 1.677 1.685 1.651 1.694 2,728,059 1.6770 1.02%
2017-08-21 0 1.970 1.970 1.980 1.950 2.020 1,877,500 3,691,627 1.9662 1.660 1.660 1.668 1.643 1.702 2,228,380 1.6566 1.03%
2017-08-18 0 1.950 1.960 1.970 1.950 1.980 1,536,000 3,000,565 1.9535 1.643 1.651 1.660 1.643 1.668 1,823,058 1.6459 -1.52%
2017-08-17 0 1.980 1.970 1.980 1.950 2.060 1,705,000 3,376,595 1.9804 1.668 1.660 1.668 1.643 1.736 2,023,642 1.6686 1.54%
2017-08-16 0 1.950 1.940 1.970 1.920 1.980 1,303,500 2,533,720 1.9438 1.643 1.635 1.660 1.618 1.668 1,547,107 1.6377 -1.52%
2017-08-15 0 1.980 1.960 1.980 1.960 2.000 1,099,500 2,178,040 1.9809 1.668 1.651 1.668 1.651 1.685 1,304,982 1.6690 1.02%
2017-08-14 0 1.960 1.960 1.980 1.940 2.030 907,000 1,795,005 1.9791 1.651 1.651 1.668 1.635 1.710 1,076,506 1.6674 1.55%
2017-08-11 0 1.930 1.920 1.940 1.920 2.000 2,107,500 4,119,135 1.9545 1.626 1.618 1.635 1.618 1.685 2,501,364 1.6468 -3.50%
2017-08-10 0 2.000 1.990 2.000 1.980 2.030 1,286,000 2,576,695 2.0037 1.685 1.677 1.685 1.668 1.710 1,526,336 1.6882 0.00%
2017-08-09 0 2.000 2.000 2.010 1.970 2.050 2,161,500 4,338,805 2.0073 1.685 1.685 1.694 1.660 1.727 2,565,456 1.6912 -2.44%
2017-08-08 0 2.050 2.040 2.050 2.040 2.130 2,873,000 5,932,200 2.0648 1.727 1.719 1.727 1.719 1.795 3,409,926 1.7397 -1.91%
2017-08-07 0 2.090 2.080 2.100 2.060 2.120 1,651,500 3,455,290 2.0922 1.761 1.752 1.769 1.736 1.786 1,960,144 1.7628 -0.48%
2017-08-04 0 2.100 2.080 2.110 2.090 2.140 3,516,500 7,424,255 2.1113 1.769 1.752 1.778 1.761 1.803 4,173,688 1.7788 -2.33%
2017-08-03 0 2.150 2.140 2.160 2.120 2.230 1,978,500 4,304,162 2.1755 1.811 1.803 1.820 1.786 1.879 2,348,256 1.8329 -0.46%
2017-08-02 0 2.160 2.150 2.160 2.100 2.200 3,825,500 8,211,190 2.1464 1.820 1.811 1.820 1.769 1.854 4,540,436 1.8085 0.47%
2017-08-01 0 2.150 2.140 2.160 2.140 2.290 8,979,000 19,804,280 2.2056 1.811 1.803 1.820 1.803 1.929 10,657,057 1.8583 1.90%
2017-07-31 0 2.110 2.100 2.110 2.080 2.120 1,828,500 3,851,505 2.1064 1.778 1.769 1.778 1.752 1.786 2,170,223 1.7747 0.48%
2017-07-28 0 2.100 2.060 2.100 2.060 2.110 1,019,500 2,129,595 2.0889 1.769 1.736 1.769 1.736 1.778 1,210,031 1.7600 0.96%
2017-07-27 0 2.080 2.070 2.080 2.040 2.120 1,729,500 3,601,945 2.0827 1.752 1.744 1.752 1.719 1.786 2,052,721 1.7547 -0.48%
2017-07-26 0 2.090 2.080 2.090 2.000 2.120 4,773,500 9,869,280 2.0675 1.761 1.752 1.761 1.685 1.786 5,665,604 1.7420 4.50%
2017-07-25 0 2.000 1.990 2.000 1.980 2.050 137,286,348 254,797,658 1.8560 1.685 1.677 1.685 1.668 1.727 162,943,362 1.5637 1.52%
2017-07-24 0 1.970 1.960 1.980 1.910 2.050 3,756,000 7,428,095 1.9777 1.660 1.651 1.668 1.609 1.727 4,457,947 1.6663 3.68%
2017-07-21 0 1.900 1.900 1.920 1.890 1.930 1,450,500 2,771,975 1.9110 1.601 1.601 1.618 1.592 1.626 1,721,579 1.6101 -1.04%
2017-07-20 0 1.920 1.900 1.930 1.860 1.950 1,309,500 2,500,030 1.9091 1.618 1.601 1.626 1.567 1.643 1,554,228 1.6085 3.23%
2017-07-19 0 1.860 1.850 1.860 1.800 1.860 1,208,000 2,212,365 1.8314 1.567 1.559 1.567 1.517 1.567 1,433,759 1.5431 2.76%
2017-07-18 0 1.810 1.810 1.830 1.780 1.900 2,264,500 4,113,040 1.8163 1.525 1.525 1.542 1.500 1.601 2,687,705 1.5303 -3.72%
2017-07-17 0 1.880 1.870 1.890 1.860 1.930 835,000 1,574,765 1.8859 1.584 1.576 1.592 1.567 1.626 991,051 1.5890 -1.57%
2017-07-14 0 1.910 1.910 1.920 1.900 1.920 369,500 703,415 1.9037 1.609 1.609 1.618 1.601 1.618 438,555 1.6039 0.00%
2017-07-13 0 1.910 1.900 1.910 1.890 1.930 667,000 1,277,505 1.9153 1.609 1.601 1.609 1.592 1.626 791,654 1.6137 0.00%
2017-07-12 0 1.910 1.890 1.910 1.890 1.920 290,000 551,930 1.9032 1.609 1.592 1.609 1.592 1.618 344,197 1.6035 0.53%
2017-07-11 0 1.900 1.890 1.900 1.850 1.940 1,000,500 1,912,445 1.9115 1.601 1.592 1.601 1.559 1.635 1,187,480 1.6105 1.60%
2017-07-10 0 1.870 1.870 1.880 1.860 1.920 766,500 1,453,160 1.8958 1.576 1.576 1.584 1.567 1.618 909,749 1.5973 -1.06%
2017-07-07 0 1.890 1.880 1.890 1.820 1.900 522,500 969,925 1.8563 1.592 1.584 1.592 1.533 1.601 620,148 1.5640 1.61%
2017-07-06 0 1.860 1.860 1.880 1.840 1.980 2,263,000 4,317,670 1.9079 1.567 1.567 1.584 1.550 1.668 2,685,925 1.6075 -5.10%
2017-07-05 0 1.960 1.960 1.970 1.920 1.990 1,666,000 3,280,330 1.9690 1.651 1.651 1.660 1.618 1.677 1,977,354 1.6589 0.00%
2017-07-04 0 1.960 1.950 1.960 1.880 1.960 3,653,500 7,080,595 1.9380 1.651 1.643 1.651 1.584 1.651 4,336,291 1.6329 3.16%
2017-07-03 0 1.900 1.880 1.910 1.730 1.960 1,731,000 3,112,785 1.7983 1.601 1.584 1.609 1.458 1.651 2,054,501 1.5151 9.20%
2017-06-30 0 1.740 1.730 1.740 1.730 1.760 525,000 914,970 1.7428 1.466 1.458 1.466 1.458 1.483 623,116 1.4684 0.00%
2017-06-29 0 1.740 1.740 1.750 1.720 1.790 1,479,500 2,593,510 1.7530 1.466 1.466 1.474 1.449 1.508 1,755,999 1.4769 0.00%
2017-06-28 0 1.740 1.730 1.740 1.680 1.760 2,714,000 4,665,940 1.7192 1.466 1.458 1.466 1.415 1.483 3,221,211 1.4485 6.10%
2017-06-27 0 1.640 1.630 1.640 1.630 1.670 401,000 659,725 1.6452 1.382 1.373 1.382 1.373 1.407 475,942 1.3861 -1.80%
2017-06-26 0 1.670 1.670 1.680 1.650 1.680 274,000 456,645 1.6666 1.407 1.407 1.415 1.390 1.415 325,207 1.4042 0.60%
2017-06-23 0 1.660 1.650 1.660 1.640 1.670 256,500 425,160 1.6575 1.399 1.390 1.399 1.382 1.407 304,436 1.3965 1.22%
2017-06-22 0 1.640 1.640 1.650 1.620 1.660 862,500 1,418,140 1.6442 1.382 1.382 1.390 1.365 1.399 1,023,690 1.3853 -0.61%
2017-06-21 0 1.650 1.650 1.660 1.630 1.650 606,500 995,680 1.6417 1.390 1.390 1.399 1.373 1.390 719,847 1.3832 0.00%
2017-06-20 0 1.650 1.650 1.660 1.600 1.660 1,067,500 1,756,055 1.6450 1.390 1.390 1.399 1.348 1.399 1,267,002 1.3860 1.85%
2017-06-19 0 1.620 1.610 1.620 1.600 1.680 271,500 440,325 1.6218 1.365 1.356 1.365 1.348 1.415 322,240 1.3665 1.25%
2017-06-16 0 1.600 1.590 1.600 1.560 1.620 912,000 1,447,730 1.5874 1.348 1.340 1.348 1.314 1.365 1,082,441 1.3375 0.63%
2017-06-15 0 1.590 1.590 1.620 1.590 1.620 370,000 593,015 1.6027 1.340 1.340 1.365 1.340 1.365 439,148 1.3504 -1.24%
2017-06-14 0 1.610 1.600 1.610 1.580 1.610 1,063,000 1,692,985 1.5926 1.356 1.348 1.356 1.331 1.356 1,261,661 1.3419 0.62%
2017-06-13 0 1.600 1.600 1.610 1.590 1.620 412,500 661,365 1.6033 1.348 1.348 1.356 1.340 1.365 489,591 1.3509 0.63%
2017-06-12 0 1.590 1.580 1.590 1.580 1.620 598,500 957,740 1.6002 1.340 1.331 1.340 1.331 1.365 710,352 1.3483 2.58%
2017-06-09 0 1.550 1.550 1.620 1.550 1.640 1,189,500 1,911,125 1.6067 1.306 1.306 1.365 1.306 1.382 1,411,802 1.3537 -5.49%
2017-06-08 0 1.640 1.610 1.650 1.620 1.670 505,500 825,390 1.6328 1.382 1.356 1.390 1.365 1.407 599,971 1.3757 1.86%
2017-06-07 0 1.610 1.610 1.630 1.610 1.680 628,500 1,026,280 1.6329 1.356 1.356 1.373 1.356 1.415 745,958 1.3758 -1.23%
2017-06-06 0 1.630 1.620 1.640 1.630 1.660 588,500 970,455 1.6490 1.373 1.365 1.382 1.373 1.399 698,483 1.3894 0.00%
2017-06-05 0 1.630 1.620 1.630 1.600 1.650 872,000 1,426,855 1.6363 1.373 1.365 1.373 1.348 1.390 1,034,965 1.3787 3.16%
2017-06-02 0 1.620 1.610 1.620 1.610 1.650 960,000 1,562,720 1.6278 1.331 1.323 1.331 1.323 1.356 1,168,257 1.3377 -1.82%
2017-06-01 0 1.650 1.650 1.660 1.650 1.720 615,500 1,021,550 1.6597 1.356 1.356 1.364 1.356 1.413 749,023 1.3638 0.00%
2017-05-31 0 1.650 1.650 1.660 1.640 1.690 744,500 1,238,570 1.6636 1.356 1.356 1.364 1.348 1.389 906,008 1.3671 -1.79%
2017-05-29 0 1.680 1.680 1.690 1.560 1.710 1,840,000 3,020,770 1.6417 1.381 1.381 1.389 1.282 1.405 2,239,160 1.3491 5.66%
2017-05-26 0 1.590 1.590 1.600 1.580 1.610 988,000 1,575,085 1.5942 1.307 1.307 1.315 1.298 1.323 1,202,331 1.3100 0.63%
2017-05-25 0 1.580 1.570 1.580 1.560 1.600 941,000 1,487,810 1.5811 1.298 1.290 1.298 1.282 1.315 1,145,135 1.2992 1.28%
2017-05-24 0 1.560 1.550 1.560 1.550 1.590 992,500 1,549,420 1.5611 1.282 1.274 1.282 1.274 1.307 1,207,808 1.2828 -0.64%
2017-05-23 0 1.570 1.560 1.570 1.550 1.630 2,815,000 4,477,825 1.5907 1.290 1.282 1.290 1.274 1.339 3,425,671 1.3071 0.64%
2017-05-22 0 1.560 1.560 1.570 1.470 1.570 2,744,500 4,198,520 1.5298 1.282 1.282 1.290 1.208 1.290 3,339,877 1.2571 6.12%
2017-05-19 0 1.470 1.460 1.470 1.440 1.470 215,000 313,280 1.4571 1.208 1.200 1.208 1.183 1.208 261,641 1.1974 1.38%
2017-05-18 0 1.450 1.440 1.450 1.440 1.470 638,000 925,845 1.4512 1.192 1.183 1.192 1.183 1.208 776,404 1.1925 -1.36%
2017-05-17 0 1.470 1.450 1.470 1.450 1.480 675,000 995,510 1.4748 1.208 1.192 1.208 1.192 1.216 821,431 1.2119 0.00%
2017-05-16 0 1.470 1.460 1.470 1.450 1.480 360,500 531,195 1.4735 1.208 1.200 1.208 1.192 1.216 438,705 1.2108 -1.34%
2017-05-15 0 1.490 1.480 1.490 1.450 1.490 514,500 758,425 1.4741 1.224 1.216 1.224 1.192 1.224 626,113 1.2113 1.36%
2017-05-12 0 1.470 1.460 1.470 1.440 1.470 1,998,000 2,928,875 1.4659 1.208 1.200 1.208 1.183 1.208 2,431,435 1.2046 2.08%
2017-05-11 0 1.440 1.440 1.460 1.440 1.470 917,500 1,327,660 1.4470 1.183 1.183 1.200 1.183 1.208 1,116,538 1.1891 -2.04%
2017-05-10 0 1.470 1.450 1.470 1.410 1.470 1,014,000 1,462,550 1.4424 1.208 1.192 1.208 1.159 1.208 1,233,972 1.1852 2.80%
2017-05-09 0 1.430 1.440 1.460 1.420 1.460 789,500 1,135,010 1.4376 1.175 1.183 1.200 1.167 1.200 960,770 1.1814 -1.38%
2017-05-08 0 1.450 1.440 1.450 1.440 1.470 672,000 974,310 1.4499 1.192 1.183 1.192 1.183 1.208 817,780 1.1914 0.00%
2017-05-05 0 1.450 1.430 1.450 1.430 1.450 315,500 452,885 1.4355 1.192 1.175 1.192 1.175 1.192 383,943 1.1796 0.69%
2017-05-04 0 1.440 1.430 1.450 1.420 1.480 1,032,500 1,487,095 1.4403 1.183 1.175 1.192 1.167 1.216 1,256,485 1.1835 -2.70%
2017-05-02 0 1.480 1.470 1.480 1.460 1.500 235,500 347,335 1.4749 1.216 1.208 1.216 1.200 1.233 286,588 1.2120 -1.33%
2017-04-28 0 1.500 1.490 1.500 1.480 1.500 1,024,500 1,533,010 1.4963 1.233 1.224 1.233 1.216 1.233 1,246,750 1.2296 0.67%
2017-04-27 0 1.490 1.470 1.490 1.470 1.500 639,000 944,250 1.4777 1.224 1.208 1.224 1.208 1.233 777,621 1.2143 0.00%
2017-04-26 0 1.490 1.470 1.490 1.470 1.510 543,000 807,460 1.4870 1.224 1.208 1.224 1.208 1.241 660,796 1.2220 -0.67%
2017-04-25 0 1.500 1.490 1.500 1.490 1.510 598,000 896,390 1.4990 1.233 1.224 1.233 1.224 1.241 727,727 1.2318 -0.66%
2017-04-24 0 1.510 1.510 1.520 1.470 1.510 228,000 340,940 1.4954 1.241 1.241 1.249 1.208 1.241 277,461 1.2288 0.67%
2017-04-21 0 1.500 1.490 1.500 1.490 1.510 461,000 691,290 1.4995 1.233 1.224 1.233 1.224 1.241 561,007 1.2322 -0.66%
2017-04-20 0 1.510 1.500 1.510 1.460 1.540 1,804,000 2,710,345 1.5024 1.241 1.233 1.241 1.200 1.265 2,195,350 1.2346 2.03%
2017-04-19 0 1.480 1.460 1.480 1.440 1.480 1,184,000 1,727,705 1.4592 1.216 1.200 1.216 1.183 1.216 1,440,851 1.1991 2.07%
2017-04-18 0 1.450 1.450 1.460 1.440 1.490 1,045,000 1,537,310 1.4711 1.192 1.192 1.200 1.183 1.224 1,271,697 1.2089 -2.03%
2017-04-13 0 1.480 1.450 1.480 1.430 1.490 2,112,500 3,083,580 1.4597 1.216 1.192 1.216 1.175 1.224 2,570,774 1.1995 2.07%
2017-04-12 0 1.450 1.440 1.450 1.430 1.470 772,500 1,119,035 1.4486 1.192 1.183 1.192 1.175 1.208 940,082 1.1904 0.00%
2017-04-11 0 1.450 1.440 1.460 1.410 1.460 1,644,000 2,375,745 1.4451 1.192 1.183 1.200 1.159 1.200 2,000,641 1.1875 3.57%
2017-04-10 0 1.400 1.400 1.430 1.400 1.440 1,360,000 1,926,970 1.4169 1.150 1.150 1.175 1.150 1.183 1,655,031 1.1643 -2.78%
2017-04-07 0 1.440 1.420 1.440 1.420 1.460 1,390,000 1,998,515 1.4378 1.183 1.167 1.183 1.167 1.200 1,691,539 1.1815 -1.37%
2017-04-06 0 1.460 1.440 1.460 1.440 1.470 1,429,500 2,073,595 1.4506 1.200 1.183 1.200 1.183 1.208 1,739,608 1.1920 0.69%
2017-04-05 0 1.450 1.440 1.450 1.430 1.460 1,497,500 2,159,045 1.4418 1.192 1.183 1.192 1.175 1.200 1,822,360 1.1848 1.40%
2017-04-03 0 1.430 1.420 1.430 1.410 1.450 1,069,000 1,519,880 1.4218 1.175 1.167 1.175 1.159 1.192 1,300,903 1.1683 -1.38%
2017-03-31 0 1.450 1.440 1.450 1.400 1.450 1,829,500 2,604,120 1.4234 1.192 1.183 1.192 1.150 1.192 2,226,382 1.1697 0.00%
2017-03-30 0 1.450 1.450 1.460 1.430 1.480 819,500 1,188,565 1.4504 1.192 1.192 1.200 1.175 1.216 997,278 1.1918 0.69%
2017-03-29 0 1.440 1.430 1.480 1.440 1.460 448,000 645,980 1.4419 1.183 1.175 1.216 1.183 1.200 545,187 1.1849 0.00%
2017-03-28 0 1.440 1.430 1.450 1.440 1.460 121,500 175,740 1.4464 1.183 1.175 1.192 1.183 1.200 147,858 1.1886 0.00%
2017-03-27 0 1.440 1.430 1.450 1.430 1.500 2,896,000 4,233,835 1.4620 1.183 1.175 1.192 1.175 1.233 3,524,243 1.2013 -4.00%
2017-03-24 0 1.500 1.500 1.510 1.490 1.540 816,000 1,224,655 1.5008 1.233 1.233 1.241 1.224 1.265 993,019 1.2333 -1.96%
2017-03-23 0 1.530 1.510 1.540 1.510 1.540 620,500 946,700 1.5257 1.257 1.241 1.265 1.241 1.265 755,108 1.2537 0.66%
2017-03-22 0 1.520 1.520 1.540 1.490 1.530 1,937,000 2,922,460 1.5088 1.249 1.249 1.265 1.224 1.257 2,357,202 1.2398 -1.94%
2017-03-21 0 1.550 1.530 1.560 1.520 1.590 1,781,000 2,756,395 1.5477 1.274 1.257 1.282 1.249 1.307 2,167,361 1.2718 -1.90%
2017-03-20 0 1.580 1.570 1.580 1.560 1.630 2,265,000 3,616,865 1.5968 1.298 1.290 1.298 1.282 1.339 2,756,357 1.3122 1.28%
2017-03-17 0 1.560 1.550 1.570 1.540 1.630 1,149,000 1,818,430 1.5826 1.282 1.274 1.290 1.265 1.339 1,398,258 1.3005 -3.11%
2017-03-16 0 1.610 1.620 1.630 1.530 1.620 1,133,500 1,783,710 1.5736 1.323 1.331 1.339 1.257 1.331 1,379,395 1.2931 5.23%
2017-03-15 0 1.530 1.530 1.550 1.520 1.560 731,000 1,132,980 1.5499 1.257 1.257 1.274 1.249 1.282 889,579 1.2736 -0.65%
2017-03-14 0 1.540 1.530 1.540 1.530 1.570 1,187,500 1,839,575 1.5491 1.265 1.257 1.265 1.257 1.290 1,445,110 1.2730 -1.91%
2017-03-13 0 1.570 1.570 1.580 1.480 1.590 4,582,500 6,984,875 1.5242 1.290 1.290 1.298 1.216 1.307 5,576,603 1.2525 -1.26%
2017-03-10 0 1.590 1.570 1.590 1.550 1.700 2,207,000 3,516,910 1.5935 1.307 1.290 1.307 1.274 1.397 2,685,775 1.3095 -1.85%
2017-03-09 0 1.620 1.620 1.630 1.620 1.710 2,569,500 4,252,060 1.6548 1.331 1.331 1.339 1.331 1.405 3,126,914 1.3598 -5.81%
2017-03-08 0 1.720 1.710 1.720 1.710 1.760 507,000 874,760 1.7254 1.413 1.405 1.413 1.405 1.446 616,986 1.4178 -2.27%
2017-03-07 0 1.760 1.740 1.760 1.740 1.770 1,345,500 2,360,630 1.7545 1.446 1.430 1.446 1.430 1.454 1,637,386 1.4417 1.15%
2017-03-06 0 1.740 1.730 1.740 1.680 1.750 1,423,000 2,449,045 1.7210 1.430 1.422 1.430 1.381 1.438 1,731,698 1.4142 4.19%
2017-03-03 0 1.670 1.670 1.680 1.630 1.680 870,500 1,442,420 1.6570 1.372 1.372 1.381 1.339 1.381 1,059,342 1.3616 1.21%
2017-03-02 0 1.650 1.660 1.670 1.630 1.690 1,990,000 3,328,175 1.6724 1.356 1.364 1.372 1.339 1.389 2,421,700 1.3743 1.23%
2017-03-01 0 1.630 1.620 1.630 1.580 1.630 1,893,000 3,050,665 1.6116 1.339 1.331 1.339 1.298 1.339 2,303,657 1.3243 2.52%
2017-02-28 0 1.590 1.580 1.590 1.570 1.590 712,000 1,127,080 1.5830 1.307 1.298 1.307 1.290 1.307 866,457 1.3008 1.27%
2017-02-27 0 1.570 1.570 1.580 1.550 1.580 918,500 1,440,765 1.5686 1.290 1.290 1.298 1.274 1.298 1,117,754 1.2890 -0.63%
2017-02-24 0 1.580 1.570 1.580 1.560 1.600 571,500 900,980 1.5765 1.298 1.290 1.298 1.282 1.315 695,478 1.2955 -1.25%
2017-02-23 0 1.600 1.580 1.600 1.560 1.600 1,455,500 2,309,505 1.5867 1.315 1.298 1.315 1.282 1.315 1,771,248 1.3039 0.63%
2017-02-22 0 1.590 1.580 1.590 1.550 1.600 1,601,000 2,543,945 1.5890 1.307 1.298 1.307 1.274 1.315 1,948,312 1.3057 1.92%
2017-02-21 0 1.560 1.550 1.570 1.560 1.570 380,000 594,480 1.5644 1.282 1.274 1.290 1.282 1.290 462,435 1.2855 -0.64%
2017-02-20 0 1.570 1.570 1.580 1.550 1.570 1,013,500 1,580,300 1.5593 1.290 1.290 1.298 1.274 1.290 1,233,363 1.2813 0.00%
2017-02-17 0 1.570 1.560 1.570 1.560 1.580 580,500 909,930 1.5675 1.290 1.282 1.290 1.282 1.298 706,431 1.2881 0.00%
2017-02-16 0 1.570 1.560 1.580 1.540 1.580 973,500 1,518,700 1.5600 1.290 1.282 1.298 1.265 1.298 1,184,686 1.2819 0.64%
2017-02-15 0 1.560 1.550 1.560 1.530 1.560 1,105,500 1,710,512 1.5473 1.282 1.274 1.282 1.257 1.282 1,345,321 1.2715 0.65%
2017-02-14 0 1.550 1.540 1.550 1.540 1.560 1,156,000 1,787,090 1.5459 1.274 1.265 1.274 1.265 1.282 1,406,776 1.2703 0.00%
2017-02-13 0 1.550 1.550 1.570 1.540 1.590 1,238,000 1,936,670 1.5644 1.274 1.274 1.290 1.265 1.307 1,506,565 1.2855 -1.90%
2017-02-10 0 1.580 1.570 1.580 1.560 1.600 1,166,000 1,838,600 1.5768 1.298 1.290 1.298 1.282 1.315 1,418,946 1.2958 0.64%
2017-02-09 0 1.570 1.570 1.580 1.520 1.590 1,744,000 2,725,545 1.5628 1.290 1.290 1.298 1.249 1.307 2,122,334 1.2842 0.64%
2017-02-08 0 1.560 1.560 1.570 1.520 1.570 1,459,000 2,263,677 1.5515 1.282 1.282 1.290 1.249 1.290 1,775,508 1.2749 0.65%
2017-02-07 0 1.550 1.540 1.550 1.510 1.560 1,262,500 1,949,525 1.5442 1.274 1.265 1.274 1.241 1.282 1,536,380 1.2689 2.65%
2017-02-06 0 1.510 1.510 1.520 1.510 1.540 1,295,000 1,969,355 1.5207 1.241 1.241 1.249 1.241 1.265 1,575,930 1.2496 -0.66%
2017-02-03 0 1.520 1.510 1.520 1.500 1.540 587,500 889,840 1.5146 1.249 1.241 1.249 1.233 1.265 714,949 1.2446 -0.65%
2017-02-02 0 1.530 1.500 1.530 1.520 1.550 249,500 381,970 1.5309 1.257 1.233 1.257 1.249 1.274 303,625 1.2580 1.32%
2017-02-01 0 1.510 1.500 1.520 1.490 1.520 473,500 712,240 1.5042 1.241 1.233 1.249 1.224 1.249 576,219 1.2361 -1.31%
2017-01-27 0 1.530 1.530 1.540 1.520 1.530 11,500 17,590 1.5296 1.257 1.257 1.265 1.249 1.257 13,995 1.2569 -0.65%
2017-01-26 0 1.540 1.520 1.540 1.530 1.560 608,500 937,170 1.5401 1.265 1.249 1.265 1.257 1.282 740,505 1.2656 0.00%
2017-01-25 0 1.540 1.530 1.540 1.510 1.550 1,274,623 1,956,639 1.5351 1.265 1.257 1.265 1.241 1.274 1,551,133 1.2614 0.00%
2017-01-24 0 1.540 1.530 1.540 1.460 1.550 6,271,500 9,592,175 1.5295 1.265 1.257 1.265 1.200 1.274 7,632,006 1.2568 4.76%
2017-01-23 0 1.470 1.450 1.470 1.440 1.480 591,500 863,015 1.4590 1.208 1.192 1.208 1.183 1.216 719,817 1.1989 0.68%
2017-01-20 0 1.460 1.450 1.460 1.430 1.460 483,500 700,465 1.4487 1.200 1.192 1.200 1.175 1.200 588,388 1.1905 1.39%
2017-01-19 0 1.440 1.440 1.460 1.430 1.460 1,709,500 2,469,395 1.4445 1.183 1.183 1.200 1.175 1.200 2,080,350 1.1870 -1.37%
2017-01-18 0 1.460 1.460 1.470 1.450 1.580 4,450,500 6,673,805 1.4996 1.200 1.200 1.208 1.192 1.298 5,415,968 1.2322 -4.58%
2017-01-17 0 1.530 1.510 1.530 1.470 1.530 3,120,500 4,733,375 1.5169 1.257 1.241 1.257 1.208 1.257 3,797,445 1.2465 4.79%
2017-01-16 0 1.460 1.460 1.480 1.460 1.520 947,000 1,394,260 1.4723 1.200 1.200 1.216 1.200 1.249 1,152,437 1.2098 0.00%
2017-01-13 0 1.460 1.460 1.470 1.450 1.480 466,000 683,770 1.4673 1.200 1.200 1.208 1.192 1.216 567,092 1.2057 -0.68%
2017-01-12 0 1.470 1.470 1.480 1.470 1.500 566,500 845,020 1.4917 1.208 1.208 1.216 1.208 1.233 689,393 1.2257 -2.65%
2017-01-11 0 1.510 1.510 1.520 1.500 1.530 1,940,500 2,935,620 1.5128 1.241 1.241 1.249 1.233 1.257 2,361,462 1.2431 -0.66%
2017-01-10 0 1.520 1.520 1.540 1.440 1.550 1,807,000 2,694,080 1.4909 1.249 1.249 1.265 1.183 1.274 2,199,001 1.2251 4.83%
2017-01-09 0 1.450 1.450 1.470 1.410 1.480 1,885,000 2,751,600 1.4597 1.192 1.192 1.208 1.159 1.216 2,293,922 1.1995 -1.36%
2017-01-06 0 1.470 1.470 1.490 1.470 1.500 359,000 534,490 1.4888 1.208 1.208 1.224 1.208 1.233 436,880 1.2234 -0.68%
2017-01-05 0 1.480 1.460 1.480 1.400 1.500 1,043,500 1,535,420 1.4714 1.216 1.200 1.216 1.150 1.233 1,269,871 1.2091 2.78%
2017-01-04 0 1.440 1.410 1.450 1.420 1.440 697,500 995,490 1.4272 1.183 1.159 1.192 1.167 1.183 848,812 1.1728 4.35%
2017-01-03 0 1.380 1.380 1.420 1.360 1.400 368,000 513,725 1.3960 1.134 1.134 1.167 1.118 1.150 447,832 1.1471 -0.72%
2016-12-30 0 1.390 1.410 1.420 1.310 1.410 1,459,500 1,974,820 1.3531 1.142 1.159 1.167 1.076 1.159 1,776,116 1.1119 4.51%
2016-12-29 0 1.330 1.330 1.340 1.310 1.340 1,837,000 2,459,200 1.3387 1.093 1.093 1.101 1.076 1.101 2,235,509 1.1001 -1.48%
2016-12-28 0 1.350 1.340 1.350 1.310 1.400 2,373,500 3,191,265 1.3445 1.109 1.101 1.109 1.076 1.150 2,888,394 1.1049 -2.88%
2016-12-23 0 1.390 1.380 1.400 1.380 1.410 444,500 617,305 1.3888 1.142 1.134 1.150 1.134 1.159 540,927 1.1412 -1.42%
2016-12-22 0 1.410 1.390 1.410 1.380 1.430 620,000 873,190 1.4084 1.159 1.142 1.159 1.134 1.175 754,499 1.1573 -1.40%
2016-12-21 0 1.430 1.420 1.430 1.420 1.430 535,000 760,965 1.4224 1.175 1.167 1.175 1.167 1.175 651,060 1.1688 0.00%
2016-12-20 0 1.430 1.420 1.440 1.420 1.440 862,000 1,232,425 1.4297 1.175 1.167 1.183 1.167 1.183 1,048,998 1.1749 -0.69%
2016-12-19 0 1.440 1.430 1.440 1.430 1.440 387,000 553,710 1.4308 1.183 1.175 1.183 1.175 1.183 470,954 1.1757 -0.69%
2016-12-16 0 1.450 1.440 1.450 1.440 1.450 447,500 647,650 1.4473 1.192 1.183 1.192 1.183 1.192 544,578 1.1893 0.00%
2016-12-15 0 1.450 1.440 1.450 1.430 1.460 1,012,500 1,458,660 1.4407 1.192 1.183 1.192 1.175 1.200 1,232,146 1.1838 0.00%
2016-12-14 0 1.450 1.440 1.450 1.430 1.450 445,000 641,370 1.4413 1.192 1.183 1.192 1.175 1.192 541,536 1.1844 0.00%
2016-12-13 0 1.450 1.440 1.460 1.440 1.460 343,500 497,310 1.4478 1.192 1.183 1.200 1.183 1.200 418,017 1.1897 0.00%
2016-12-12 0 1.450 1.440 1.450 1.430 1.450 477,000 687,585 1.4415 1.192 1.183 1.192 1.175 1.192 580,478 1.1845 0.00%
2016-12-09 0 1.450 1.450 1.460 1.450 1.480 536,000 784,105 1.4629 1.192 1.192 1.200 1.192 1.216 652,277 1.2021 -1.36%
2016-12-08 0 1.470 1.460 1.470 1.420 1.470 3,211,000 4,656,945 1.4503 1.208 1.200 1.208 1.167 1.208 3,907,577 1.1918 1.38%
2016-12-07 0 1.450 1.440 1.460 1.440 1.460 1,114,500 1,622,605 1.4559 1.192 1.183 1.200 1.183 1.200 1,356,274 1.1964 0.00%
2016-12-06 0 1.450 1.450 1.460 1.440 1.470 1,210,000 1,760,960 1.4553 1.192 1.192 1.200 1.183 1.208 1,472,491 1.1959 0.00%
2016-12-05 0 1.450 1.450 1.470 1.440 1.470 410,000 601,710 1.4676 1.192 1.192 1.208 1.183 1.208 498,943 1.2060 0.00%
2016-12-02 0 1.450 1.430 1.450 1.430 1.450 236,500 340,595 1.4401 1.192 1.175 1.192 1.175 1.192 287,805 1.1834 -0.68%
2016-12-01 0 1.460 1.440 1.460 1.440 1.460 627,500 911,925 1.4533 1.200 1.183 1.200 1.183 1.200 763,626 1.1942 0.69%
2016-11-30 0 1.450 1.440 1.450 1.440 1.460 406,500 588,825 1.4485 1.192 1.183 1.192 1.183 1.200 494,684 1.1903 -1.36%
2016-11-29 0 1.470 1.450 1.470 1.440 1.470 1,020,500 1,487,480 1.4576 1.208 1.192 1.208 1.183 1.208 1,241,882 1.1978 0.00%
2016-11-28 0 1.470 1.440 1.470 1.440 1.500 1,884,000 2,775,255 1.4731 1.208 1.183 1.208 1.183 1.233 2,292,705 1.2105 0.68%
2016-11-25 0 1.460 1.440 1.460 1.450 1.460 382,500 555,450 1.4522 1.200 1.183 1.200 1.192 1.200 465,477 1.1933 0.69%
2016-11-24 0 1.450 1.450 1.460 1.440 1.460 456,000 663,200 1.4544 1.192 1.192 1.200 1.183 1.200 554,922 1.1951 -1.36%
2016-11-23 0 1.470 1.460 1.470 1.460 1.490 840,500 1,239,840 1.4751 1.208 1.200 1.208 1.200 1.224 1,022,834 1.2122 0.00%
2016-11-22 0 1.470 1.470 1.480 1.460 1.480 552,500 816,010 1.4769 1.208 1.208 1.216 1.200 1.216 672,356 1.2137 0.00%
2016-11-21 0 1.470 1.450 1.470 1.450 1.490 697,500 1,021,305 1.4642 1.208 1.192 1.208 1.192 1.224 848,812 1.2032 0.00%
2016-11-18 0 1.470 1.460 1.470 1.460 1.470 618,500 906,995 1.4664 1.208 1.200 1.208 1.200 1.208 752,674 1.2050 -1.34%
2016-11-17 0 1.490 1.470 1.490 1.470 1.490 319,000 470,495 1.4749 1.224 1.208 1.224 1.208 1.224 388,202 1.2120 0.00%
2016-11-16 0 1.490 1.470 1.490 1.460 1.490 1,050,000 1,547,935 1.4742 1.224 1.208 1.224 1.200 1.224 1,277,781 1.2114 0.00%
2016-11-15 0 1.490 1.490 1.500 1.470 1.500 1,284,000 1,910,080 1.4876 1.224 1.224 1.233 1.208 1.233 1,562,544 1.2224 0.68%
2016-11-14 0 1.480 1.470 1.480 1.440 1.490 1,459,000 2,149,605 1.4733 1.216 1.208 1.216 1.183 1.224 1,775,508 1.2107 1.37%
2016-11-11 0 1.460 1.450 1.460 1.450 1.480 380,372 556,952 1.4642 1.200 1.192 1.200 1.192 1.216 462,888 1.2032 -1.35%
2016-11-10 0 1.480 1.470 1.480 1.440 1.480 669,500 978,950 1.4622 1.216 1.208 1.216 1.183 1.216 814,738 1.2016 2.07%
2016-11-09 0 1.450 1.450 1.460 1.410 1.460 644,500 923,110 1.4323 1.192 1.192 1.200 1.159 1.200 784,314 1.1770 0.00%
2016-11-08 0 1.450 1.430 1.440 1.420 1.450 314,000 449,045 1.4301 1.192 1.175 1.183 1.167 1.192 382,117 1.1751 2.11%
2016-11-07 0 1.420 1.420 1.440 1.410 1.440 151,500 216,300 1.4277 1.167 1.167 1.183 1.159 1.183 184,366 1.1732 -0.70%
2016-11-04 0 1.430 1.420 1.430 1.410 1.460 322,500 460,430 1.4277 1.175 1.167 1.175 1.159 1.200 392,461 1.1732 0.70%
2016-11-03 0 1.420 1.410 1.420 1.410 1.450 776,500 1,107,445 1.4262 1.167 1.159 1.167 1.159 1.192 944,950 1.1720 -1.39%
2016-11-02 0 1.440 1.430 1.440 1.420 1.470 333,500 480,945 1.4421 1.183 1.175 1.183 1.167 1.208 405,848 1.1850 0.00%
2016-11-01 0 1.440 1.430 1.440 1.420 1.480 1,058,500 1,530,780 1.4462 1.183 1.175 1.183 1.167 1.216 1,288,125 1.1884 1.41%
2016-10-31 0 1.420 1.410 1.420 1.390 1.420 628,000 880,375 1.4019 1.167 1.159 1.167 1.142 1.167 764,235 1.1520 0.00%
2016-10-28 0 1.420 1.410 1.420 1.410 1.430 470,000 665,670 1.4163 1.167 1.159 1.167 1.159 1.175 571,959 1.1638 -0.70%
2016-10-27 0 1.430 1.410 1.430 1.410 1.430 177,000 252,045 1.4240 1.175 1.159 1.175 1.159 1.175 215,397 1.1701 -0.69%
2016-10-26 0 1.440 1.420 1.440 1.420 1.440 230,000 328,815 1.4296 1.183 1.167 1.183 1.167 1.183 279,895 1.1748 0.00%
2016-10-25 0 1.440 1.430 1.440 1.420 1.440 95,500 136,570 1.4301 1.183 1.175 1.183 1.167 1.183 116,217 1.1751 0.00%
2016-10-24 0 1.440 1.420 1.440 1.420 1.440 576,000 824,170 1.4309 1.183 1.167 1.183 1.167 1.183 700,954 1.1758 0.00%
2016-10-20 0 1.440 1.430 1.440 1.440 1.460 248,000 359,160 1.4482 1.183 1.175 1.183 1.183 1.200 301,800 1.1901 -2.04%
2016-10-19 0 1.470 1.450 1.470 1.450 1.470 264,000 385,170 1.4590 1.208 1.192 1.208 1.192 1.208 321,271 1.1989 0.68%
2016-10-18 0 1.460 1.450 1.460 1.450 1.470 581,500 848,800 1.4597 1.200 1.192 1.200 1.192 1.208 707,647 1.1995 2.10%
2016-10-17 0 1.430 1.420 1.430 1.400 1.470 718,000 1,033,230 1.4390 1.175 1.167 1.175 1.150 1.208 873,759 1.1825 1.42%
2016-10-14 0 1.410 1.400 1.410 1.380 1.440 849,500 1,187,870 1.3983 1.159 1.150 1.159 1.134 1.183 1,033,786 1.1490 0.71%
2016-10-13 0 1.400 1.390 1.410 1.400 1.440 901,500 1,272,370 1.4114 1.150 1.142 1.159 1.150 1.183 1,097,067 1.1598 -2.10%
2016-10-12 0 1.430 1.420 1.430 1.430 1.480 1,932,000 2,786,070 1.4421 1.175 1.167 1.175 1.175 1.216 2,351,118 1.1850 -3.38%
2016-10-11 0 1.480 1.470 1.480 1.460 1.510 1,068,000 1,578,675 1.4782 1.216 1.208 1.216 1.200 1.241 1,299,686 1.2147 -1.33%
2016-10-07 0 1.500 1.490 1.500 1.480 1.500 397,000 594,050 1.4963 1.233 1.224 1.233 1.216 1.233 483,123 1.2296 0.00%
2016-10-06 0 1.500 1.490 1.500 1.470 1.510 1,088,000 1,626,250 1.4947 1.233 1.224 1.233 1.208 1.241 1,324,025 1.2283 0.67%
2016-10-05 0 1.490 1.480 1.490 1.460 1.500 402,500 592,110 1.4711 1.224 1.216 1.224 1.200 1.233 489,816 1.2088 0.00%
2016-10-04 0 1.490 1.480 1.490 1.460 1.500 182,000 268,085 1.4730 1.224 1.216 1.224 1.200 1.233 221,482 1.2104 0.68%
2016-10-03 0 1.480 1.470 1.480 1.460 1.520 283,000 418,885 1.4802 1.216 1.208 1.216 1.200 1.249 344,392 1.2163 -0.67%
2016-09-30 0 1.490 1.480 1.490 1.460 1.490 693,500 1,016,925 1.4664 1.224 1.216 1.224 1.200 1.224 843,944 1.2050 0.68%
2016-09-29 0 1.480 1.470 1.480 1.470 1.510 545,000 808,360 1.4832 1.216 1.208 1.216 1.208 1.241 663,229 1.2188 -0.67%
2016-09-28 0 1.490 1.470 1.490 1.460 1.540 849,000 1,269,585 1.4954 1.224 1.208 1.224 1.200 1.265 1,033,177 1.2288 -1.32%
2016-09-27 0 1.510 1.490 1.510 1.480 1.510 517,000 776,705 1.5023 1.241 1.224 1.241 1.216 1.241 629,155 1.2345 1.34%
2016-09-26 0 1.490 1.480 1.490 1.480 1.550 716,500 1,083,570 1.5123 1.224 1.216 1.224 1.216 1.274 871,934 1.2427 -3.25%
2016-09-23 0 1.540 1.530 1.540 1.520 1.550 651,500 996,630 1.5297 1.265 1.257 1.265 1.249 1.274 792,833 1.2570 0.65%
2016-09-22 0 1.530 1.520 1.530 1.490 1.540 2,841,000 4,297,635 1.5127 1.257 1.249 1.257 1.224 1.265 3,457,311 1.2431 2.68%
2016-09-21 0 1.490 1.480 1.490 1.460 1.530 926,500 1,387,455 1.4975 1.224 1.216 1.224 1.200 1.257 1,127,490 1.2306 -2.61%
2016-09-20 0 1.530 1.520 1.530 1.500 1.540 1,737,000 2,637,210 1.5183 1.257 1.249 1.257 1.233 1.265 2,113,815 1.2476 2.00%
2016-09-19 0 1.500 1.480 1.500 1.470 1.500 1,122,000 1,675,390 1.4932 1.233 1.216 1.233 1.208 1.233 1,365,401 1.2270 2.04%
2016-09-15 0 1.470 1.460 1.470 1.450 1.470 97,000 142,520 1.4693 1.208 1.200 1.208 1.192 1.208 118,043 1.2074 2.08%
2016-09-14 0 1.440 1.440 1.460 1.420 1.460 719,000 1,040,800 1.4476 1.183 1.183 1.200 1.167 1.200 874,976 1.1895 1.41%
2016-09-13 0 1.420 1.420 1.430 1.400 1.450 1,113,000 1,591,635 1.4300 1.167 1.167 1.175 1.150 1.192 1,354,448 1.1751 1.43%
2016-09-12 0 1.400 1.390 1.400 1.380 1.420 1,244,000 1,740,850 1.3994 1.150 1.142 1.150 1.134 1.167 1,513,867 1.1499 -2.10%
2016-09-09 0 1.430 1.410 1.440 1.420 1.480 2,254,500 3,267,535 1.4493 1.175 1.159 1.183 1.167 1.216 2,743,579 1.1910 1.42%
2016-09-08 0 1.410 1.400 1.410 1.360 1.410 3,814,500 5,298,745 1.3891 1.159 1.150 1.159 1.118 1.159 4,641,997 1.1415 4.44%
2016-09-07 0 1.350 1.340 1.350 1.320 1.360 1,752,000 2,351,995 1.3425 1.109 1.101 1.109 1.085 1.118 2,132,069 1.1032 0.75%
2016-09-06 0 1.340 1.330 1.340 1.270 1.350 1,837,500 2,425,270 1.3199 1.101 1.093 1.101 1.044 1.109 2,236,117 1.0846 4.69%
2016-09-05 0 1.280 1.270 1.280 1.270 1.280 734,000 934,425 1.2731 1.052 1.044 1.052 1.044 1.052 893,230 1.0461 0.00%
2016-09-02 0 1.280 1.270 1.280 1.250 1.300 1,437,500 1,826,035 1.2703 1.052 1.044 1.052 1.027 1.068 1,749,344 1.0438 -2.29%
2016-09-01 0 1.310 1.290 1.310 1.290 1.330 795,000 1,040,910 1.3093 1.076 1.060 1.076 1.060 1.093 967,463 1.0759 -0.76%
2016-08-31 0 1.320 1.310 1.320 1.290 1.330 1,722,500 2,271,740 1.3189 1.085 1.076 1.085 1.060 1.093 2,096,170 1.0838 -1.49%
2016-08-30 0 1.340 1.320 1.340 1.310 1.360 2,336,000 3,142,385 1.3452 1.101 1.085 1.101 1.076 1.118 2,842,759 1.1054 2.29%
2016-08-29 0 1.310 1.290 1.310 1.270 1.350 2,678,500 3,541,155 1.3221 1.076 1.060 1.076 1.044 1.109 3,259,559 1.0864 3.15%
2016-08-26 0 1.270 1.260 1.270 1.260 1.290 1,128,500 1,432,705 1.2696 1.044 1.035 1.044 1.035 1.060 1,373,311 1.0432 0.00%
2016-08-25 0 1.270 1.250 1.270 1.250 1.280 819,500 1,034,210 1.2620 1.044 1.027 1.044 1.027 1.052 997,278 1.0370 0.79%
2016-08-24 0 1.260 1.250 1.260 1.220 1.270 2,546,000 3,183,895 1.2505 1.035 1.027 1.035 1.003 1.044 3,098,316 1.0276 3.28%
2016-08-23 0 1.220 1.210 1.220 1.170 1.240 1,930,000 2,340,690 1.2128 1.003 0.994 1.003 0.961 1.019 2,348,684 0.9966 1.67%
2016-08-22 0 1.200 1.190 1.200 1.180 1.210 683,000 816,320 1.1952 0.986 0.978 0.986 0.970 0.994 831,166 0.9821 -0.83%
2016-08-19 0 1.210 1.200 1.210 1.190 1.220 1,672,000 1,997,620 1.1947 0.994 0.986 0.994 0.978 1.003 2,034,715 0.9818 0.00%
2016-08-18 0 1.210 1.210 1.220 1.210 1.250 1,575,500 1,927,485 1.2234 0.994 0.994 1.003 0.994 1.027 1,917,281 1.0053 0.00%
2016-08-17 0 1.210 1.210 1.220 1.150 1.220 4,359,000 5,189,485 1.1905 0.994 0.994 1.003 0.945 1.003 5,304,618 0.9783 4.31%
2016-08-16 0 1.160 1.150 1.160 1.140 1.160 635,000 729,655 1.1491 0.953 0.945 0.953 0.937 0.953 772,753 0.9442 0.87%
2016-08-15 0 1.150 1.140 1.150 1.140 1.150 601,500 687,020 1.1422 0.945 0.937 0.945 0.937 0.945 731,986 0.9386 0.00%
2016-08-12 0 1.150 1.140 1.150 1.120 1.150 697,500 794,055 1.1384 0.945 0.937 0.945 0.920 0.945 848,812 0.9355 0.88%
2016-08-11 0 1.140 1.130 1.140 1.120 1.160 555,500 629,990 1.1341 0.937 0.929 0.937 0.920 0.953 676,007 0.9319 0.88%
2016-08-10 0 1.130 1.130 1.140 1.130 1.150 460,500 525,005 1.1401 0.929 0.929 0.937 0.929 0.945 560,398 0.9368 -1.74%
2016-08-09 0 1.150 1.130 1.150 1.120 1.150 398,000 450,975 1.1331 0.945 0.929 0.945 0.920 0.945 484,340 0.9311 0.88%
2016-08-08 0 1.140 1.130 1.140 1.110 1.150 546,500 619,255 1.1331 0.937 0.929 0.937 0.912 0.945 665,055 0.9311 0.88%
2016-08-05 0 1.130 1.120 1.130 1.120 1.150 1,329,000 1,508,900 1.1354 0.929 0.920 0.929 0.920 0.945 1,617,306 0.9330 0.89%
2016-08-04 0 1.120 1.110 1.120 1.110 1.140 560,500 626,600 1.1179 0.920 0.912 0.920 0.912 0.937 682,092 0.9186 0.00%
2016-08-03 0 1.120 1.120 1.130 1.120 1.140 314,746 353,175 1.1221 0.920 0.920 0.929 0.920 0.937 383,025 0.9221 -1.75%
2016-08-01 0 1.140 1.130 1.140 1.100 1.140 1,217,000 1,362,815 1.1198 0.937 0.929 0.937 0.904 0.937 1,481,009 0.9202 3.64%
2016-07-29 0 1.100 1.080 1.100 1.080 1.120 612,500 673,265 1.0992 0.904 0.887 0.904 0.887 0.920 745,372 0.9033 -0.90%
2016-07-28 0 1.110 1.100 1.110 1.090 1.120 1,199,500 1,321,160 1.1014 0.912 0.904 0.912 0.896 0.920 1,459,713 0.9051 1.83%
2016-07-27 0 1.090 1.080 1.090 1.070 1.100 706,000 762,365 1.0798 0.896 0.887 0.896 0.879 0.904 859,156 0.8873 0.00%
2016-07-26 0 1.090 1.080 1.090 1.090 1.110 982,000 1,076,205 1.0959 0.896 0.887 0.896 0.896 0.912 1,195,030 0.9006 -2.68%
2016-07-25 0 1.120 1.100 1.120 1.090 1.120 386,000 424,520 1.0998 0.920 0.904 0.920 0.896 0.920 469,737 0.9037 2.75%
2016-07-22 0 1.090 1.090 1.100 1.060 1.160 6,407,500 7,109,575 1.1096 0.896 0.896 0.904 0.871 0.953 7,797,509 0.9118 2.83%
2016-07-21 0 1.060 1.050 1.060 1.040 1.060 964,000 1,013,555 1.0514 0.871 0.863 0.871 0.855 0.871 1,173,125 0.8640 0.95%
2016-07-20 0 1.050 1.040 1.050 1.040 1.060 189,500 198,220 1.0460 0.863 0.855 0.863 0.855 0.871 230,609 0.8595 0.00%
2016-07-19 0 1.050 1.040 1.050 1.040 1.070 485,500 509,375 1.0492 0.863 0.855 0.863 0.855 0.879 590,822 0.8621 -0.94%
2016-07-18 0 1.060 1.050 1.060 1.040 1.060 257,000 270,195 1.0513 0.871 0.863 0.871 0.855 0.871 312,752 0.8639 0.95%
2016-07-15 0 1.050 1.040 1.050 1.040 1.050 217,500 227,875 1.0477 0.863 0.855 0.863 0.855 0.863 264,683 0.8609 0.00%
2016-07-14 0 1.050 1.040 1.050 1.040 1.080 298,500 312,020 1.0453 0.863 0.855 0.863 0.855 0.887 363,255 0.8590 0.00%
2016-07-13 0 1.050 1.030 1.050 1.040 1.060 782,500 821,415 1.0497 0.863 0.846 0.863 0.855 0.871 952,251 0.8626 0.00%
2016-07-12 0 1.050 1.030 1.050 1.030 1.060 539,000 561,390 1.0415 0.863 0.846 0.863 0.846 0.871 655,928 0.8559 0.00%
2016-07-11 0 1.050 1.030 1.050 1.030 1.070 976,000 1,018,400 1.0434 0.863 0.846 0.863 0.846 0.879 1,187,728 0.8574 1.94%
2016-07-08 0 1.030 1.020 1.030 1.020 1.060 569,500 587,845 1.0322 0.846 0.838 0.846 0.838 0.871 693,044 0.8482 -1.90%
2016-07-07 0 1.050 1.030 1.050 1.040 1.060 618,495 647,155 1.0463 0.863 0.846 0.863 0.855 0.871 752,668 0.8598 0.00%
2016-07-06 0 1.050 1.030 1.050 1.030 1.060 1,315,000 1,367,680 1.0401 0.863 0.846 0.863 0.846 0.871 1,600,269 0.8547 -0.94%
2016-07-05 0 1.060 1.040 1.060 1.040 1.100 2,574,000 2,743,885 1.0660 0.871 0.855 0.871 0.855 0.904 3,132,390 0.8760 6.00%
2016-07-04 0 1.000 0.990 1.000 0.990 1.010 569,500 570,725 1.0022 0.822 0.814 0.822 0.814 0.830 693,044 0.8235 -0.99%
2016-06-30 0 1.010 1.000 1.010 0.990 1.030 432,500 434,135 1.0038 0.830 0.822 0.830 0.814 0.846 526,324 0.8248 1.00%
2016-06-29 0 1.000 0.990 1.000 0.970 1.000 559,500 551,885 0.9864 0.822 0.814 0.822 0.797 0.822 680,875 0.8106 3.09%
2016-06-28 0 0.970 0.950 0.970 0.930 0.970 188,500 178,090 0.9448 0.797 0.781 0.797 0.764 0.797 229,392 0.7764 2.11%
2016-06-27 0 0.950 0.940 0.950 0.940 0.950 224,000 211,360 0.9436 0.781 0.772 0.781 0.772 0.781 272,593 0.7754 0.00%
2016-06-24 0 0.950 0.940 0.950 0.930 1.010 967,500 912,940 0.9436 0.781 0.772 0.781 0.764 0.830 1,177,384 0.7754 -1.04%
2016-06-23 0 0.960 0.950 0.960 0.940 0.980 680,500 652,170 0.9584 0.789 0.781 0.789 0.772 0.805 828,124 0.7875 -2.04%
2016-06-22 0 0.980 0.970 0.980 0.960 0.980 601,500 582,955 0.9692 0.805 0.797 0.805 0.789 0.805 731,986 0.7964 0.00%
2016-06-21 0 0.980 0.970 0.980 0.970 0.990 771,000 753,655 0.9775 0.805 0.797 0.805 0.797 0.814 938,257 0.8033 1.03%
2016-06-20 0 0.970 0.960 0.970 0.960 0.980 161,000 156,230 0.9704 0.797 0.789 0.797 0.789 0.805 195,926 0.7974 0.00%
2016-06-17 0 0.970 0.950 0.970 0.950 0.970 175,500 169,065 0.9633 0.797 0.781 0.797 0.781 0.797 213,572 0.7916 0.00%
2016-06-16 0 0.970 0.960 0.970 0.950 0.980 187,500 180,520 0.9628 0.797 0.789 0.797 0.781 0.805 228,175 0.7911 -1.02%
2016-06-15 0 0.980 0.970 0.980 0.970 0.980 62,500 60,865 0.9738 0.805 0.797 0.805 0.797 0.805 76,058 0.8002 0.00%
2016-06-14 0 0.980 0.970 0.980 0.970 0.990 161,500 157,245 0.9737 0.805 0.797 0.805 0.797 0.814 196,535 0.8001 -1.01%
2016-06-13 0 0.990 0.970 0.990 0.960 0.990 242,500 237,045 0.9775 0.814 0.797 0.814 0.789 0.814 295,107 0.8033 -1.00%
2016-06-10 0 1.000 0.990 1.000 0.990 1.010 161,000 161,660 1.0041 0.822 0.814 0.822 0.814 0.830 195,926 0.8251 -0.99%
2016-06-08 0 1.010 1.000 1.010 0.970 1.010 483,500 477,595 0.9878 0.830 0.822 0.830 0.797 0.830 588,388 0.8117 2.02%
2016-06-07 0 0.990 0.980 0.990 0.980 0.990 411,500 407,330 0.9899 0.814 0.805 0.814 0.805 0.814 500,769 0.8134 0.00%
2016-06-06 0 0.990 0.980 1.000 0.980 0.990 144,500 143,000 0.9896 0.814 0.805 0.822 0.805 0.814 175,847 0.8132 0.00%
2016-06-03 0 0.990 0.980 0.990 0.970 1.010 650,000 641,445 0.9868 0.814 0.805 0.814 0.797 0.830 791,008 0.8109 0.00%
2016-06-02 0 1.020 1.000 1.020 1.000 1.020 250,000 251,665 1.0067 0.814 0.798 0.814 0.798 0.814 313,453 0.8029 0.99%
2016-06-01 0 1.010 1.000 1.010 1.010 1.020 268,000 271,930 1.0147 0.806 0.798 0.806 0.806 0.814 336,021 0.8093 -0.98%
2016-05-31 0 1.020 1.000 1.020 1.000 1.030 328,000 331,070 1.0094 0.814 0.798 0.814 0.798 0.821 411,250 0.8050 2.00%
2016-05-30 0 1.000 0.990 1.000 1.000 1.010 71,500 71,525 1.0003 0.798 0.790 0.798 0.798 0.806 89,648 0.7978 0.00%
2016-05-27 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.798 0.782 0.798 0.798 0.798 2,508 0.7976 1.01%
2016-05-26 0 0.990 0.990 1.000 0.960 1.000 453,000 441,805 0.9753 0.790 0.790 0.798 0.766 0.798 567,977 0.7779 -1.00%
2016-05-25 0 1.000 0.990 1.000 0.990 1.000 426,500 422,900 0.9916 0.798 0.790 0.798 0.790 0.798 534,751 0.7908 0.00%
2016-05-24 0 1.000 0.990 1.000 0.990 1.020 169,000 168,835 0.9990 0.798 0.790 0.798 0.790 0.814 211,894 0.7968 0.00%
2016-05-23 0 1.000 0.990 1.000 0.990 1.010 283,500 282,440 0.9963 0.798 0.790 0.798 0.790 0.806 355,456 0.7946 -0.99%
2016-05-20 0 1.010 0.970 1.010 0.960 1.010 2,123,500 2,096,290 0.9872 0.806 0.774 0.806 0.766 0.806 2,662,469 0.7873 3.06%
2016-05-19 0 0.980 0.960 0.990 0.960 1.080 2,109,000 2,050,470 0.9722 0.782 0.766 0.790 0.766 0.861 2,644,288 0.7754 -2.97%
2016-05-18 0 1.010 1.000 1.010 0.990 1.020 400,000 398,915 0.9973 0.806 0.798 0.806 0.790 0.814 501,525 0.7954 -0.98%
2016-05-17 0 1.020 1.000 1.030 1.000 1.030 180,000 181,050 1.0058 0.814 0.798 0.821 0.798 0.821 225,686 0.8022 2.00%
2016-05-16 0 1.000 0.990 1.000 1.000 1.000 12,000 12,000 1.0000 0.798 0.790 0.798 0.798 0.798 15,046 0.7976 0.00%
2016-05-13 0 1.000 0.990 1.000 0.990 1.010 148,500 147,970 0.9964 0.798 0.790 0.798 0.790 0.806 186,191 0.7947 -0.99%
2016-05-12 0 1.010 1.000 1.010 1.000 1.030 266,500 268,300 1.0068 0.806 0.798 0.806 0.798 0.821 334,141 0.8030 0.00%
2016-05-11 0 1.010 1.000 1.010 1.010 1.040 1,523,500 1,545,365 1.0144 0.806 0.798 0.806 0.806 0.829 1,910,182 0.8090 -2.88%
2016-05-10 0 1.040 1.030 1.040 1.020 1.040 570,000 587,160 1.0301 0.829 0.821 0.829 0.814 0.829 714,673 0.8216 0.00%
2016-05-09 0 1.040 1.030 1.040 1.030 1.050 396,000 411,900 1.0402 0.829 0.821 0.829 0.821 0.837 496,509 0.8296 -2.80%
2016-05-06 0 1.070 1.050 1.080 1.050 1.070 412,000 431,110 1.0464 0.853 0.837 0.861 0.837 0.853 516,570 0.8346 -1.83%
2016-05-05 0 1.090 1.060 1.090 1.040 1.100 807,000 855,240 1.0598 0.869 0.845 0.869 0.829 0.877 1,011,826 0.8452 1.87%
2016-05-04 0 1.070 1.060 1.070 1.050 1.070 210,500 222,430 1.0567 0.853 0.845 0.853 0.837 0.853 263,927 0.8428 0.00%
2016-05-03 0 1.070 1.060 1.070 1.060 1.080 670,500 717,110 1.0695 0.853 0.845 0.853 0.845 0.861 840,681 0.8530 -1.83%
2016-04-29 0 1.090 1.080 1.090 - - 0 0 - 0.869 0.861 0.869 - - 0 - -0.91%
2016-04-28 0 1.100 1.080 1.100 1.080 1.100 776,000 845,270 1.0893 0.877 0.861 0.877 0.861 0.877 972,958 0.8688 0.00%
2016-04-27 0 1.100 1.080 1.100 1.090 1.100 251,000 274,475 1.0935 0.877 0.861 0.877 0.869 0.877 314,707 0.8722 0.92%
2016-04-26 0 1.090 1.080 1.090 1.080 1.100 619,000 676,340 1.0926 0.869 0.861 0.869 0.861 0.877 776,109 0.8714 -1.80%
2016-04-25 0 1.110 1.090 1.110 1.090 1.110 272,000 299,875 1.1025 0.885 0.869 0.885 0.869 0.885 341,037 0.8793 1.83%
2016-04-22 0 1.090 1.080 1.090 1.080 1.100 183,500 199,070 1.0849 0.869 0.861 0.869 0.861 0.877 230,074 0.8652 0.00%
2016-04-21 0 1.090 1.080 1.090 1.090 1.100 320,500 349,660 1.0910 0.869 0.861 0.869 0.869 0.877 401,847 0.8701 -0.91%
2016-04-20 0 1.100 1.080 1.100 1.080 1.100 525,000 569,840 1.0854 0.877 0.861 0.877 0.861 0.877 658,251 0.8657 0.00%
2016-04-19 0 1.100 1.080 1.100 1.080 1.100 535,000 585,570 1.0945 0.877 0.861 0.877 0.861 0.877 670,789 0.8730 0.92%
2016-04-18 0 1.090 1.080 1.090 1.080 1.090 17,500 18,925 1.0814 0.869 0.861 0.869 0.861 0.869 21,942 0.8625 -0.91%
2016-04-15 0 1.100 1.090 1.100 1.090 1.100 243,000 267,275 1.0999 0.877 0.869 0.877 0.869 0.877 304,676 0.8772 0.00%
2016-04-14 0 1.100 1.090 1.100 1.080 1.100 564,500 615,710 1.0907 0.877 0.869 0.877 0.861 0.877 707,777 0.8699 0.00%
2016-04-13 0 1.100 1.090 1.100 1.080 1.110 571,500 625,105 1.0938 0.877 0.869 0.877 0.861 0.885 716,553 0.8724 0.00%
2016-04-12 0 1.100 1.090 1.100 1.100 1.100 194,500 213,950 1.1000 0.877 0.869 0.877 0.877 0.877 243,866 0.8773 0.00%
2016-04-11 0 1.100 1.090 1.100 1.060 1.100 657,500 709,605 1.0792 0.877 0.869 0.877 0.845 0.877 824,381 0.8608 1.85%
2016-04-08 0 1.080 1.060 1.080 1.020 1.080 1,155,500 1,210,985 1.0480 0.861 0.845 0.861 0.814 0.861 1,448,779 0.8359 0.00%
2016-04-07 0 1.080 1.050 1.080 1.020 1.080 335,500 356,100 1.0614 0.861 0.837 0.861 0.814 0.861 420,654 0.8465 2.86%
2016-04-06 0 1.050 1.040 1.050 1.010 1.050 727,000 744,115 1.0235 0.837 0.829 0.837 0.806 0.837 911,521 0.8163 1.94%
2016-04-05 0 1.030 1.020 1.030 1.000 1.050 3,069,000 3,157,535 1.0288 0.821 0.814 0.821 0.798 0.837 3,847,947 0.8206 -2.83%
2016-04-01 0 1.060 1.050 1.060 1.040 1.080 3,108,500 3,317,350 1.0672 0.845 0.837 0.845 0.829 0.861 3,897,473 0.8512 -7.83%
2016-03-31 0 1.150 1.140 1.150 1.110 1.160 1,321,000 1,511,280 1.1440 0.917 0.909 0.917 0.885 0.925 1,656,285 0.9125 0.00%
2016-03-30 0 1.150 1.140 1.150 1.100 1.150 1,456,500 1,650,145 1.1330 0.917 0.909 0.917 0.877 0.917 1,826,176 0.9036 5.50%
2016-03-29 0 1.090 1.090 1.100 1.080 1.100 1,085,500 1,189,355 1.0957 0.869 0.869 0.877 0.861 0.877 1,361,012 0.8739 0.93%
2016-03-24 0 1.080 1.070 1.080 1.060 1.100 692,500 745,475 1.0765 0.861 0.853 0.861 0.845 0.877 868,264 0.8586 0.00%
2016-03-23 0 1.080 1.050 1.080 1.060 1.080 943,500 1,007,750 1.0681 0.861 0.837 0.861 0.845 0.861 1,182,971 0.8519 0.00%
2016-03-22 0 1.080 1.070 1.080 1.050 1.080 839,500 895,215 1.0664 0.861 0.853 0.861 0.837 0.861 1,052,575 0.8505 2.86%
2016-03-21 0 1.050 1.040 1.050 1.040 1.070 1,604,000 1,692,705 1.0553 0.837 0.829 0.837 0.829 0.853 2,011,114 0.8417 1.94%
2016-03-18 0 1.030 1.020 1.030 1.020 1.040 1,184,500 1,214,380 1.0252 0.821 0.814 0.821 0.814 0.829 1,485,140 0.8177 -0.96%
2016-03-17 0 1.040 1.020 1.040 1.020 1.050 335,000 345,935 1.0326 0.829 0.814 0.829 0.814 0.837 420,027 0.8236 0.97%
2016-03-16 0 1.030 1.020 1.030 1.010 1.040 449,500 458,480 1.0200 0.821 0.814 0.821 0.806 0.829 563,588 0.8135 -0.96%
2016-03-15 0 1.040 1.020 1.040 1.000 1.040 1,001,500 1,001,735 1.0002 0.829 0.814 0.829 0.798 0.829 1,255,692 0.7978 1.96%
2016-03-14 0 1.020 1.010 1.020 1.010 1.060 865,000 883,905 1.0219 0.814 0.806 0.814 0.806 0.845 1,084,547 0.8150 4.08%
2016-03-11 0 0.980 0.970 0.980 0.970 0.980 1,120,000 1,090,710 0.9738 0.782 0.774 0.782 0.774 0.782 1,404,269 0.7767 -2.00%
2016-03-10 0 1.000 0.980 1.000 0.980 1.000 849,000 832,540 0.9806 0.798 0.782 0.798 0.782 0.798 1,064,486 0.7821 2.04%
2016-03-09 0 0.980 0.980 0.990 0.980 1.000 157,000 155,420 0.9899 0.782 0.782 0.790 0.782 0.798 196,848 0.7895 -2.00%
2016-03-08 0 1.000 0.990 1.000 0.960 1.030 1,509,500 1,497,205 0.9919 0.798 0.790 0.798 0.766 0.821 1,892,628 0.7911 -3.85%
2016-03-07 0 1.040 1.020 1.040 1.030 1.060 734,000 763,735 1.0405 0.829 0.814 0.829 0.821 0.845 920,298 0.8299 0.00%
2016-03-04 0 1.040 1.030 1.040 1.020 1.060 1,438,500 1,503,800 1.0454 0.829 0.821 0.829 0.814 0.845 1,803,608 0.8338 0.97%
2016-03-03 0 1.030 1.020 1.030 1.020 1.060 1,604,000 1,685,665 1.0509 0.821 0.814 0.821 0.814 0.845 2,011,114 0.8382 1.98%
2016-03-02 0 1.010 1.000 1.010 0.980 1.010 1,701,000 1,702,385 1.0008 0.806 0.798 0.806 0.782 0.806 2,132,733 0.7982 3.06%
2016-03-01 0 0.980 0.980 0.990 0.980 1.000 131,500 129,390 0.9840 0.782 0.782 0.790 0.782 0.798 164,876 0.7848 0.00%
2016-02-29 0 0.980 0.970 0.980 0.950 0.980 36,000 34,615 0.9615 0.782 0.774 0.782 0.758 0.782 45,137 0.7669 -1.01%
2016-02-26 0 0.990 0.980 0.990 0.970 0.990 159,500 156,145 0.9790 0.790 0.782 0.790 0.774 0.790 199,983 0.7808 1.02%
2016-02-25 0 0.980 0.960 0.980 0.960 0.980 186,500 180,225 0.9664 0.782 0.766 0.782 0.766 0.782 233,836 0.7707 0.00%
2016-02-24 0 0.980 0.980 0.990 0.960 0.980 446,000 433,855 0.9728 0.782 0.782 0.790 0.766 0.782 559,200 0.7758 1.03%
2016-02-23 0 0.970 0.960 0.980 0.960 0.980 739,500 719,915 0.9735 0.774 0.766 0.782 0.766 0.782 927,194 0.7764 -1.02%
2016-02-22 0 0.980 0.980 0.990 0.970 0.990 179,500 175,605 0.9783 0.782 0.782 0.790 0.774 0.790 225,059 0.7803 -1.01%
2016-02-19 0 0.990 0.960 0.990 0.990 0.990 500 495 0.9900 0.790 0.766 0.790 0.790 0.790 627 0.7896 2.06%
2016-02-18 0 0.970 0.960 0.970 0.950 1.000 397,500 384,810 0.9681 0.774 0.766 0.774 0.758 0.798 498,390 0.7721 3.19%
2016-02-17 0 0.940 0.930 0.940 0.930 0.940 261,000 244,750 0.9377 0.750 0.742 0.750 0.742 0.750 327,245 0.7479 1.08%
2016-02-16 0 0.930 0.920 0.930 0.930 0.960 144,500 135,500 0.9377 0.742 0.734 0.742 0.742 0.766 181,176 0.7479 -1.06%
2016-02-15 0 0.940 0.930 0.940 0.940 0.950 266,000 251,275 0.9446 0.750 0.742 0.750 0.750 0.758 333,514 0.7534 2.17%
2016-02-12 0 0.920 0.900 0.920 0.900 0.920 714,000 646,720 0.9058 0.734 0.718 0.734 0.718 0.734 895,221 0.7224 1.10%
2016-02-11 0 0.910 0.900 0.910 0.870 0.910 247,000 223,420 0.9045 0.726 0.718 0.726 0.694 0.726 309,691 0.7214 -4.21%
2016-02-05 0 0.950 0.940 0.950 0.940 0.970 227,500 215,935 0.9492 0.758 0.750 0.758 0.750 0.774 285,242 0.7570 0.00%
2016-02-04 0 0.950 0.940 0.950 0.940 0.970 263,000 249,185 0.9475 0.758 0.750 0.758 0.750 0.774 329,752 0.7557 1.06%
2016-02-03 0 0.940 0.930 0.940 0.920 0.940 884,000 822,705 0.9307 0.750 0.742 0.750 0.734 0.750 1,108,369 0.7423 -1.05%
2016-02-02 0 0.950 0.930 0.950 0.930 0.950 293,500 273,625 0.9323 0.758 0.742 0.758 0.742 0.758 367,994 0.7436 2.15%
2016-02-01 0 0.930 0.920 0.930 0.920 0.950 787,500 734,500 0.9327 0.742 0.734 0.742 0.734 0.758 987,377 0.7439 1.09%
2016-01-29 0 0.920 0.910 0.920 0.880 0.920 889,500 796,530 0.8955 0.734 0.726 0.734 0.702 0.734 1,115,265 0.7142 4.55%
2016-01-28 0 0.880 0.870 0.890 0.880 0.900 623,000 554,090 0.8894 0.702 0.694 0.710 0.702 0.718 781,125 0.7093 0.00%
2016-01-27 0 0.880 0.870 0.880 0.880 0.890 75,500 66,820 0.8850 0.702 0.694 0.702 0.702 0.710 94,663 0.7059 1.15%
2016-01-26 0 0.870 0.850 0.870 0.850 0.870 387,000 332,680 0.8596 0.694 0.678 0.694 0.678 0.694 485,225 0.6856 -1.14%
2016-01-25 0 0.880 0.870 0.880 0.880 0.890 277,000 245,665 0.8869 0.702 0.694 0.702 0.702 0.710 347,306 0.7073 0.00%
2016-01-22 0 0.880 0.870 0.880 0.870 0.900 641,500 569,565 0.8879 0.702 0.694 0.702 0.694 0.718 804,320 0.7081 1.15%
2016-01-21 0 0.870 0.850 0.870 0.850 0.890 2,819,500 2,463,585 0.8738 0.694 0.678 0.694 0.678 0.710 3,535,121 0.6969 2.35%
2016-01-20 0 0.850 0.820 0.850 0.820 0.860 1,195,500 996,950 0.8339 0.678 0.654 0.678 0.654 0.686 1,498,932 0.6651 -2.30%
2016-01-19 0 0.870 0.850 0.870 0.850 0.890 1,054,500 902,275 0.8556 0.694 0.678 0.694 0.678 0.710 1,322,144 0.6824 1.16%
2016-01-18 0 0.860 0.850 0.860 0.850 0.870 1,152,500 986,790 0.8562 0.686 0.678 0.686 0.678 0.694 1,445,018 0.6829 -2.27%
2016-01-15 0 0.880 0.860 0.880 0.870 0.900 1,050,500 923,890 0.8795 0.702 0.686 0.702 0.694 0.718 1,317,129 0.7014 -2.22%
2016-01-14 0 0.900 0.890 0.900 0.870 0.900 891,000 789,060 0.8856 0.718 0.710 0.718 0.694 0.718 1,117,146 0.7063 -1.10%
2016-01-13 0 0.910 0.900 0.910 0.900 0.930 416,000 380,740 0.9152 0.726 0.718 0.726 0.718 0.742 521,586 0.7300 0.00%
2016-01-12 0 0.910 0.900 0.910 0.900 0.930 479,500 438,790 0.9151 0.726 0.718 0.726 0.718 0.742 601,203 0.7299 -2.15%
2016-01-11 0 0.930 0.900 0.930 0.910 0.980 1,832,500 1,713,955 0.9353 0.742 0.718 0.742 0.726 0.782 2,297,609 0.7460 -1.06%
2016-01-08 0 0.940 0.920 0.940 0.910 0.940 479,500 440,055 0.9177 0.750 0.734 0.750 0.726 0.750 601,203 0.7320 1.08%
2016-01-07 0 0.930 0.920 0.930 0.910 0.930 1,013,500 933,705 0.9213 0.742 0.734 0.742 0.726 0.742 1,270,738 0.7348 -3.12%
2016-01-06 0 0.960 0.950 0.960 0.950 0.970 546,000 521,020 0.9542 0.766 0.758 0.766 0.758 0.774 684,581 0.7611 -1.03%
2016-01-05 0 0.970 0.950 0.970 0.950 0.970 839,000 809,345 0.9647 0.774 0.758 0.774 0.758 0.774 1,051,948 0.7694 1.04%
2016-01-04 0 0.960 0.940 0.970 0.950 0.980 1,550,500 1,497,190 0.9656 0.766 0.750 0.774 0.758 0.782 1,944,035 0.7701 -2.04%
2015-12-31 0 0.980 0.930 0.990 0.950 0.990 526,500 512,270 0.9730 0.782 0.742 0.790 0.758 0.790 660,132 0.7760 3.16%
2015-12-30 0 0.950 0.930 0.950 0.950 0.950 193,500 183,825 0.9500 0.758 0.742 0.758 0.758 0.758 242,613 0.7577 0.00%
2015-12-29 0 0.950 0.940 0.950 0.920 0.950 278,500 261,575 0.9392 0.758 0.750 0.758 0.734 0.758 349,186 0.7491 0.00%
2015-12-28 0 0.950 0.930 0.950 0.920 0.950 310,000 289,540 0.9340 0.758 0.742 0.758 0.734 0.758 388,682 0.7449 0.00%
2015-12-24 0 0.950 0.930 0.950 0.930 0.950 186,500 174,820 0.9374 0.758 0.742 0.758 0.742 0.758 233,836 0.7476 -1.04%
2015-12-23 0 0.960 0.930 0.960 0.930 0.960 499,000 472,375 0.9466 0.766 0.742 0.766 0.742 0.766 625,652 0.7550 1.05%
2015-12-22 0 0.950 0.930 0.950 0.940 0.950 4,000 3,780 0.9450 0.758 0.742 0.758 0.750 0.758 5,015 0.7537 1.06%
2015-12-21 0 0.940 0.930 0.940 0.920 0.940 252,500 236,830 0.9379 0.750 0.742 0.750 0.734 0.750 316,587 0.7481 0.00%
2015-12-18 0 0.940 0.930 0.940 0.940 0.940 106,500 100,110 0.9400 0.750 0.742 0.750 0.750 0.750 133,531 0.7497 -2.08%
2015-12-17 0 0.960 0.940 0.960 0.930 0.970 288,000 271,780 0.9437 0.766 0.750 0.766 0.742 0.774 361,098 0.7526 3.23%
2015-12-16 0 0.930 0.910 0.930 0.910 0.930 131,000 119,860 0.9150 0.742 0.726 0.742 0.726 0.742 164,249 0.7297 1.09%
2015-12-15 0 0.920 0.900 0.920 0.900 0.930 286,500 261,010 0.9110 0.734 0.718 0.734 0.718 0.742 359,217 0.7266 2.22%
2015-12-14 0 0.900 0.890 0.900 0.890 0.900 202,000 180,280 0.8925 0.718 0.710 0.718 0.710 0.718 253,270 0.7118 -2.17%
2015-12-11 0 0.920 0.900 0.920 0.900 0.920 743,500 673,260 0.9055 0.734 0.718 0.734 0.718 0.734 932,209 0.7222 0.00%
2015-12-10 0 0.920 0.900 0.920 0.910 0.930 860,500 785,960 0.9134 0.734 0.718 0.734 0.726 0.742 1,078,905 0.7285 -2.13%
2015-12-09 0 0.940 0.920 0.940 0.920 0.940 119,000 109,660 0.9215 0.750 0.734 0.750 0.734 0.750 149,204 0.7350 0.00%
2015-12-08 0 0.940 0.930 0.940 0.930 0.960 447,000 418,705 0.9367 0.750 0.742 0.750 0.742 0.766 560,454 0.7471 -2.08%
2015-12-07 0 0.960 0.940 0.960 0.940 0.960 384,500 366,620 0.9535 0.766 0.750 0.766 0.750 0.766 482,090 0.7605 1.05%
2015-12-04 0 0.950 0.940 0.960 0.930 0.960 283,500 269,185 0.9495 0.758 0.750 0.766 0.742 0.766 355,456 0.7573 -1.04%
2015-12-03 0 0.960 0.940 0.960 0.950 0.970 812,500 775,235 0.9541 0.766 0.750 0.766 0.758 0.774 1,018,722 0.7610 -1.03%
2015-12-02 0 0.970 0.950 0.970 0.960 0.970 246,000 236,165 0.9600 0.774 0.758 0.774 0.766 0.774 308,438 0.7657 1.04%
2015-12-01 0 0.960 0.950 0.960 0.950 0.980 95,500 91,710 0.9603 0.766 0.758 0.766 0.758 0.782 119,739 0.7659 2.13%
2015-11-30 0 0.940 0.930 0.940 0.930 0.940 719,500 669,900 0.9311 0.750 0.742 0.750 0.742 0.750 902,117 0.7426 0.00%
2015-11-27 0 0.940 0.930 0.940 0.930 0.970 843,500 794,200 0.9416 0.750 0.742 0.750 0.742 0.774 1,057,590 0.7510 -3.09%
2015-11-26 0 0.970 0.960 0.980 0.960 0.980 372,000 360,915 0.9702 0.774 0.766 0.782 0.766 0.782 466,418 0.7738 -1.02%
2015-11-25 0 0.980 0.970 0.980 0.960 0.990 599,500 586,165 0.9778 0.782 0.774 0.782 0.766 0.790 751,660 0.7798 1.03%
2015-11-24 0 0.970 0.960 0.970 0.940 0.980 573,500 548,510 0.9564 0.774 0.766 0.774 0.750 0.782 719,061 0.7628 -1.02%
2015-11-23 0 0.980 0.970 0.980 0.950 0.980 2,145,500 2,061,050 0.9606 0.782 0.774 0.782 0.758 0.782 2,690,052 0.7662 -2.00%
2015-11-20 0 1.000 0.990 1.000 0.970 1.000 650,000 636,070 0.9786 0.798 0.790 0.798 0.774 0.798 814,977 0.7805 1.01%
2015-11-19 0 0.990 0.980 0.990 0.980 1.000 1,486,000 1,471,590 0.9903 0.790 0.782 0.790 0.782 0.798 1,863,164 0.7898 1.02%
2015-11-18 0 0.980 0.960 0.990 0.970 1.000 1,128,500 1,107,715 0.9816 0.782 0.766 0.790 0.774 0.798 1,414,926 0.7829 -1.01%
2015-11-17 0 0.990 0.990 1.000 0.960 1.000 1,114,000 1,092,160 0.9804 0.790 0.790 0.798 0.766 0.798 1,396,746 0.7819 4.21%
2015-11-16 0 0.950 0.950 0.970 0.920 1.000 2,550,000 2,430,500 0.9531 0.758 0.758 0.774 0.734 0.798 3,197,219 0.7602 1.06%
2015-11-13 0 0.940 0.930 0.960 0.900 0.960 1,711,000 1,593,095 0.9311 0.750 0.742 0.766 0.718 0.766 2,145,271 0.7426 2.17%
2015-11-12 0 0.920 0.910 0.920 0.910 0.940 588,000 546,250 0.9290 0.734 0.726 0.734 0.726 0.750 737,241 0.7409 1.10%
2015-11-11 0 0.910 0.900 0.910 0.900 0.930 666,000 607,580 0.9123 0.726 0.718 0.726 0.718 0.742 835,038 0.7276 0.00%
2015-11-10 0 0.910 0.900 0.910 0.890 0.920 309,500 281,195 0.9085 0.726 0.718 0.726 0.710 0.734 388,055 0.7246 1.11%
2015-11-09 0 0.900 0.900 0.910 0.890 0.920 1,579,500 1,437,255 0.9099 0.718 0.718 0.726 0.710 0.734 1,980,395 0.7257 1.12%
2015-11-06 0 0.890 0.880 0.900 0.880 0.910 379,000 340,470 0.8983 0.710 0.702 0.718 0.702 0.726 475,195 0.7165 -1.11%
2015-11-05 0 0.900 0.900 0.910 0.870 0.930 1,024,500 932,225 0.9099 0.718 0.718 0.726 0.694 0.742 1,284,530 0.7257 1.12%
2015-11-04 0 0.890 0.870 0.890 0.860 0.890 474,000 417,865 0.8816 0.710 0.694 0.710 0.686 0.710 594,307 0.7031 3.49%
2015-11-03 0 0.860 0.860 0.870 0.850 0.900 696,500 607,300 0.8719 0.686 0.686 0.694 0.678 0.718 873,280 0.6954 0.00%
2015-11-02 0 0.860 0.840 0.870 0.830 0.900 1,151,000 1,000,040 0.8688 0.686 0.670 0.694 0.662 0.718 1,443,137 0.6930 1.18%
2015-10-30 0 0.850 0.850 0.860 0.820 0.870 819,500 694,390 0.8473 0.678 0.678 0.686 0.654 0.694 1,027,498 0.6758 2.41%
2015-10-29 0 0.830 0.820 0.830 0.810 0.830 887,000 726,825 0.8194 0.662 0.654 0.662 0.646 0.662 1,112,131 0.6535 1.22%
2015-10-28 0 0.820 0.800 0.820 0.800 0.830 563,500 459,985 0.8163 0.654 0.638 0.654 0.638 0.662 706,523 0.6511 -1.20%
2015-10-27 0 0.830 0.820 0.830 0.810 0.840 434,000 359,695 0.8288 0.662 0.654 0.662 0.646 0.670 544,154 0.6610 0.00%
2015-10-26 0 0.830 0.830 0.840 0.820 0.840 1,688,500 1,405,490 0.8324 0.662 0.662 0.670 0.654 0.670 2,117,061 0.6639 1.22%
2015-10-23 0 0.820 0.810 0.820 0.800 0.820 1,073,000 866,285 0.8073 0.654 0.646 0.654 0.638 0.654 1,345,340 0.6439 2.50%
2015-10-22 0 0.800 0.790 0.800 0.790 0.810 324,000 257,015 0.7933 0.638 0.630 0.638 0.630 0.646 406,235 0.6327 -1.23%
2015-10-20 0 0.810 0.800 0.810 0.790 0.810 533,000 425,370 0.7981 0.646 0.638 0.646 0.630 0.646 668,281 0.6365 0.00%
2015-10-19 0 0.810 0.800 0.810 0.800 0.830 638,000 518,050 0.8120 0.646 0.638 0.646 0.638 0.662 799,932 0.6476 0.00%
2015-10-16 0 0.810 0.800 0.810 0.790 0.810 368,500 295,105 0.8008 0.646 0.638 0.646 0.630 0.646 462,030 0.6387 0.00%
2015-10-15 0 0.810 0.790 0.810 0.790 0.810 384,500 309,895 0.8060 0.646 0.630 0.646 0.630 0.646 482,090 0.6428 3.85%
2015-10-14 0 0.780 0.780 0.790 0.780 0.780 19,000 14,820 0.7800 0.622 0.622 0.630 0.622 0.622 23,822 0.6221 0.00%
2015-10-13 0 0.780 0.780 0.800 0.760 0.800 590,500 461,040 0.7808 0.622 0.622 0.638 0.606 0.638 740,376 0.6227 -3.70%
2015-10-12 0 0.810 0.790 0.810 0.790 0.810 467,500 374,045 0.8001 0.646 0.630 0.646 0.630 0.646 586,157 0.6381 2.53%
2015-10-09 0 0.790 0.780 0.790 0.780 0.800 1,501,500 1,200,045 0.7992 0.630 0.622 0.630 0.622 0.638 1,882,598 0.6374 0.00%
2015-10-08 0 0.790 0.780 0.790 0.790 0.800 344,000 273,940 0.7963 0.630 0.622 0.630 0.630 0.638 431,311 0.6351 -2.47%
2015-10-07 0 0.810 0.790 0.810 0.780 0.820 1,173,000 933,950 0.7962 0.646 0.630 0.646 0.622 0.654 1,470,721 0.6350 1.25%
2015-10-06 0 0.800 0.790 0.800 0.790 0.800 130,000 103,260 0.7943 0.638 0.630 0.638 0.630 0.638 162,995 0.6335 0.00%
2015-10-05 0 0.800 0.790 0.800 0.780 0.810 306,000 242,710 0.7932 0.638 0.630 0.638 0.622 0.646 383,666 0.6326 2.56%
2015-10-02 0 0.780 0.770 0.780 0.770 0.790 226,000 177,845 0.7869 0.622 0.614 0.622 0.614 0.630 283,361 0.6276 2.63%
2015-09-30 0 0.760 0.750 0.760 0.750 0.770 267,500 204,500 0.7645 0.606 0.598 0.606 0.598 0.614 335,395 0.6097 1.33%
2015-09-29 0 0.750 0.730 0.760 0.730 0.760 409,000 303,340 0.7417 0.598 0.582 0.606 0.582 0.606 512,809 0.5915 -1.32%
2015-09-25 0 0.760 0.750 0.760 0.710 0.770 1,879,000 1,401,195 0.7457 0.606 0.598 0.606 0.566 0.614 2,355,912 0.5948 -2.56%
2015-09-24 0 0.780 0.770 0.800 0.770 0.800 349,500 270,620 0.7743 0.622 0.614 0.638 0.614 0.638 438,207 0.6176 -3.70%
2015-09-23 0 0.810 0.790 0.810 0.770 0.820 406,500 318,065 0.7824 0.646 0.630 0.646 0.614 0.654 509,674 0.6241 1.25%
2015-09-22 0 0.800 0.790 0.800 0.790 0.820 243,500 195,425 0.8026 0.638 0.630 0.638 0.630 0.654 305,303 0.6401 0.00%
2015-09-21 0 0.800 0.790 0.800 0.790 0.800 331,000 262,280 0.7924 0.638 0.630 0.638 0.630 0.638 415,012 0.6320 0.00%
2015-09-18 0 0.800 0.790 0.800 0.800 0.810 692,000 556,720 0.8045 0.638 0.630 0.638 0.638 0.646 867,638 0.6417 0.00%
2015-09-17 0 0.800 0.790 0.800 0.800 0.820 600,000 484,845 0.8081 0.638 0.630 0.638 0.638 0.654 752,287 0.6445 0.00%
2015-09-16 0 0.800 0.780 0.800 0.770 0.800 385,500 306,745 0.7957 0.638 0.622 0.638 0.614 0.638 483,344 0.6346 2.56%
2015-09-15 0 0.780 0.760 0.780 0.760 0.780 91,000 69,735 0.7663 0.622 0.606 0.622 0.606 0.622 114,097 0.6112 0.00%
2015-09-14 0 0.780 0.760 0.780 0.750 0.780 507,500 389,780 0.7680 0.622 0.606 0.622 0.598 0.622 636,309 0.6126 0.00%
2015-09-11 0 0.780 0.770 0.780 0.770 0.790 383,500 301,090 0.7851 0.622 0.614 0.622 0.614 0.630 480,837 0.6262 0.00%
2015-09-10 0 0.780 0.770 0.790 0.760 0.810 1,823,500 1,394,890 0.7650 0.622 0.614 0.630 0.606 0.646 2,286,325 0.6101 -4.88%
2015-09-09 0 0.820 0.790 0.820 0.790 0.820 722,500 576,090 0.7974 0.654 0.630 0.654 0.630 0.654 905,879 0.6359 5.13%
2015-09-08 0 0.780 0.760 0.800 0.730 0.810 1,246,500 953,800 0.7652 0.622 0.606 0.638 0.582 0.646 1,562,876 0.6103 4.00%
2015-09-07 0 0.750 0.740 0.750 0.730 0.770 614,500 455,920 0.7419 0.598 0.590 0.598 0.582 0.614 770,467 0.5917 -1.32%
2015-09-04 0 0.760 0.740 0.760 0.750 0.780 304,500 229,060 0.7522 0.606 0.590 0.606 0.598 0.622 381,786 0.6000 -1.30%
2015-09-02 0 0.770 0.750 0.780 0.750 0.780 264,500 201,765 0.7628 0.614 0.598 0.622 0.598 0.622 331,633 0.6084 -1.28%
2015-09-01 0 0.780 0.760 0.780 0.760 0.790 460,500 353,275 0.7672 0.622 0.606 0.622 0.606 0.630 577,380 0.6119 -2.50%
2015-08-31 0 0.800 0.790 0.800 0.780 0.840 448,500 356,940 0.7959 0.638 0.630 0.638 0.622 0.670 562,334 0.6347 -1.23%
2015-08-28 0 0.810 0.800 0.830 0.800 0.900 799,500 665,655 0.8326 0.646 0.638 0.662 0.638 0.718 1,002,422 0.6640 1.25%
2015-08-27 0 0.800 0.790 0.810 0.780 0.830 975,000 777,020 0.7969 0.638 0.630 0.646 0.622 0.662 1,222,466 0.6356 5.26%
2015-08-26 0 0.760 0.760 0.770 0.750 0.810 1,090,000 848,495 0.7784 0.606 0.606 0.614 0.598 0.646 1,366,654 0.6209 1.33%
2015-08-25 0 0.750 0.730 0.750 0.720 0.860 2,631,500 1,958,250 0.7442 0.598 0.582 0.598 0.574 0.686 3,299,405 0.5935 -1.32%
2015-08-24 0 0.760 0.750 0.760 0.750 0.810 1,550,500 1,204,685 0.7770 0.606 0.598 0.606 0.598 0.646 1,944,035 0.6197 -8.43%
2015-08-21 0 0.830 0.810 0.830 0.810 0.860 2,155,500 1,782,795 0.8271 0.662 0.646 0.662 0.646 0.686 2,702,591 0.6597 -3.49%
2015-08-20 0 0.860 0.850 0.860 0.840 0.880 1,738,000 1,500,230 0.8632 0.686 0.678 0.686 0.670 0.702 2,179,124 0.6885 -3.37%
2015-08-19 0 0.890 0.880 0.890 0.850 0.890 1,177,500 1,013,600 0.8608 0.710 0.702 0.710 0.678 0.710 1,476,363 0.6866 0.00%
2015-08-18 0 0.890 0.880 0.890 0.890 0.920 546,000 490,995 0.8993 0.710 0.702 0.710 0.710 0.734 684,581 0.7172 -2.20%
2015-08-17 0 0.910 0.900 0.910 0.890 0.910 458,500 415,615 0.9065 0.726 0.718 0.726 0.710 0.726 574,873 0.7230 1.11%
2015-08-14 0 0.900 0.900 0.910 0.900 0.920 676,500 611,355 0.9037 0.718 0.718 0.726 0.718 0.734 848,203 0.7208 0.00%
2015-08-13 0 0.900 0.890 0.920 0.890 0.930 1,421,000 1,282,775 0.9027 0.718 0.710 0.734 0.710 0.742 1,781,666 0.7200 -1.10%
2015-08-12 0 0.910 0.900 0.910 0.900 0.930 954,000 871,280 0.9133 0.726 0.718 0.726 0.718 0.742 1,196,136 0.7284 -1.09%
2015-08-11 0 0.920 0.920 0.940 0.920 0.940 690,000 642,255 0.9308 0.734 0.734 0.750 0.734 0.750 865,130 0.7424 -2.13%
2015-08-10 0 0.940 0.920 0.960 0.910 0.950 668,000 622,840 0.9324 0.750 0.734 0.766 0.726 0.758 837,546 0.7436 0.00%
2015-08-07 0 0.940 0.920 0.940 0.910 0.950 774,500 713,470 0.9212 0.750 0.734 0.750 0.726 0.758 971,077 0.7347 2.17%
2015-08-06 0 0.920 0.910 0.920 0.900 0.940 424,000 391,185 0.9226 0.734 0.726 0.734 0.718 0.750 531,616 0.7358 1.10%
2015-08-05 0 0.910 0.910 0.920 0.900 0.920 335,000 306,105 0.9137 0.726 0.726 0.734 0.718 0.734 420,027 0.7288 0.00%
2015-08-04 0 0.910 0.910 0.930 0.900 0.920 1,264,000 1,146,975 0.9074 0.726 0.726 0.742 0.718 0.734 1,584,818 0.7237 -1.09%
2015-08-03 0 0.920 0.910 0.930 0.900 0.940 287,000 263,815 0.9192 0.734 0.726 0.742 0.718 0.750 359,844 0.7331 -1.08%
2015-07-31 0 0.930 0.930 0.960 0.910 0.950 648,000 604,880 0.9335 0.742 0.742 0.766 0.726 0.758 812,470 0.7445 -2.11%
2015-07-30 0 0.950 0.940 0.960 0.940 0.990 699,500 668,540 0.9557 0.758 0.750 0.766 0.750 0.790 877,041 0.7623 0.00%
2015-07-29 0 0.950 0.930 0.950 0.920 0.980 1,097,500 1,029,335 0.9379 0.758 0.742 0.758 0.734 0.782 1,376,058 0.7480 3.26%
2015-07-28 0 0.920 0.920 0.940 0.880 0.960 1,668,000 1,541,410 0.9241 0.734 0.734 0.750 0.702 0.766 2,091,357 0.7370 -1.08%
2015-07-27 0 0.930 0.920 0.930 0.850 1.000 3,111,500 2,940,555 0.9451 0.742 0.734 0.742 0.678 0.798 3,901,234 0.7537 -8.82%
2015-07-24 0 1.020 1.000 1.030 1.000 1.020 275,500 279,620 1.0150 0.814 0.798 0.821 0.798 0.814 345,425 0.8095 0.00%
2015-07-23 0 1.020 1.010 1.020 0.990 1.050 560,500 570,660 1.0181 0.814 0.806 0.814 0.790 0.837 702,761 0.8120 2.00%
2015-07-22 0 1.000 0.990 1.000 0.990 1.030 831,000 835,560 1.0055 0.798 0.790 0.798 0.790 0.821 1,041,917 0.8019 -1.96%
2015-07-21 0 1.020 1.010 1.020 1.010 1.040 892,500 914,665 1.0248 0.814 0.806 0.814 0.806 0.829 1,119,027 0.8174 -1.92%
2015-07-20 0 1.040 1.020 1.040 1.000 1.070 837,500 858,000 1.0245 0.829 0.814 0.829 0.798 0.853 1,050,067 0.8171 0.00%
2015-07-17 0 1.040 1.030 1.040 1.030 1.080 1,538,500 1,592,915 1.0354 0.829 0.821 0.829 0.821 0.861 1,928,989 0.8258 -0.95%
2015-07-16 0 1.050 1.040 1.050 0.950 1.090 4,393,000 4,496,090 1.0235 0.837 0.829 0.837 0.758 0.869 5,507,994 0.8163 15.38%
2015-07-15 0 0.910 0.900 0.930 0.900 0.930 1,155,500 1,050,600 0.9092 0.726 0.718 0.742 0.718 0.742 1,448,779 0.7252 -3.19%
2015-07-14 0 0.940 0.920 0.950 0.910 0.960 607,000 569,830 0.9388 0.750 0.734 0.758 0.726 0.766 761,064 0.7487 -1.05%
2015-07-13 0 0.950 0.940 0.950 0.920 0.950 1,291,500 1,218,095 0.9432 0.758 0.750 0.758 0.734 0.758 1,619,297 0.7522 4.40%
2015-07-10 0 0.910 0.910 0.920 0.900 0.940 2,310,500 2,126,650 0.9204 0.726 0.726 0.734 0.718 0.750 2,896,931 0.7341 1.11%
2015-07-09 0 0.900 0.900 0.910 0.780 0.900 5,624,500 4,788,645 0.8514 0.718 0.718 0.726 0.622 0.718 7,052,062 0.6790 20.00%
2015-07-08 0 0.750 0.750 0.760 0.700 0.800 10,283,500 7,611,615 0.7402 0.598 0.598 0.606 0.558 0.638 12,893,570 0.5903 -13.79%
2015-07-07 0 0.870 0.850 0.870 0.840 0.900 2,013,000 1,750,895 0.8698 0.694 0.678 0.694 0.670 0.718 2,523,922 0.6937 -3.33%
2015-07-06 0 0.900 0.870 0.900 0.780 1.090 12,187,500 10,601,690 0.8699 0.718 0.694 0.718 0.622 0.869 15,280,827 0.6938 -10.00%
2015-07-03 0 1.000 1.000 1.010 0.960 1.040 5,175,500 5,152,600 0.9956 0.798 0.798 0.806 0.766 0.829 6,489,101 0.7940 -3.85%
2015-07-02 0 1.040 1.040 1.050 1.010 1.060 1,652,500 1,717,455 1.0393 0.829 0.829 0.837 0.806 0.845 2,071,923 0.8289 1.96%
2015-06-30 0 1.020 1.020 1.050 1.000 1.070 1,796,500 1,845,790 1.0274 0.814 0.814 0.837 0.798 0.853 2,252,472 0.8195 2.00%
2015-06-29 0 1.000 1.000 1.040 0.980 1.070 4,077,000 4,128,990 1.0128 0.798 0.798 0.829 0.782 0.853 5,111,789 0.8077 -6.54%
2015-06-26 0 1.070 1.050 1.070 0.990 1.110 3,047,500 3,262,490 1.0705 0.853 0.837 0.853 0.790 0.885 3,820,990 0.8538 -3.60%
2015-06-25 0 1.110 1.110 1.130 1.100 1.140 1,370,000 1,526,470 1.1142 0.885 0.885 0.901 0.877 0.909 1,717,722 0.8887 -1.77%
2015-06-24 0 1.130 1.110 1.140 1.100 1.130 568,000 630,555 1.1101 0.901 0.885 0.909 0.877 0.901 712,165 0.8854 0.00%
2015-06-23 0 1.130 1.110 1.130 1.080 1.130 634,500 699,125 1.1019 0.901 0.885 0.901 0.861 0.901 795,543 0.8788 0.00%
2015-06-22 0 1.130 1.100 1.130 1.100 1.130 770,990 854,581 1.1084 0.901 0.877 0.901 0.877 0.901 966,676 0.8840 0.00%
2015-06-19 0 1.130 1.130 1.160 1.120 1.170 1,435,000 1,647,880 1.1483 0.901 0.901 0.925 0.893 0.933 1,799,219 0.9159 0.00%
2015-06-18 0 1.130 1.130 1.150 1.130 1.170 2,417,500 2,761,130 1.1421 0.901 0.901 0.917 0.901 0.933 3,031,089 0.9109 -4.24%
2015-06-17 0 1.180 1.160 1.180 1.140 1.190 798,500 927,480 1.1615 0.941 0.925 0.941 0.909 0.949 1,001,168 0.9264 0.85%
2015-06-16 0 1.170 1.150 1.190 1.140 1.190 1,304,000 1,505,625 1.1546 0.933 0.917 0.949 0.909 0.949 1,634,970 0.9209 1.74%
2015-06-15 0 1.150 1.140 1.150 1.150 1.200 411,500 476,980 1.1591 0.917 0.909 0.917 0.917 0.957 515,943 0.9245 -4.17%
2015-06-12 0 1.200 1.190 1.200 1.140 1.200 1,894,000 2,208,260 1.1659 0.957 0.949 0.957 0.909 0.957 2,374,719 0.9299 6.19%
2015-06-11 0 1.130 1.110 1.140 1.100 1.170 1,629,500 1,863,415 1.1436 0.901 0.885 0.909 0.877 0.933 2,043,086 0.9121 2.73%
2015-06-10 0 1.100 1.080 1.100 1.090 1.180 1,735,500 1,942,020 1.1190 0.877 0.861 0.877 0.869 0.941 2,175,990 0.8925 -2.65%
2015-06-09 0 1.130 1.110 1.130 1.060 1.210 10,264,000 11,572,120 1.1274 0.901 0.885 0.901 0.845 0.965 12,869,121 0.8992 -6.61%
2015-06-08 0 1.210 1.200 1.210 1.130 1.220 1,563,000 1,849,580 1.1834 0.965 0.957 0.965 0.901 0.973 1,959,707 0.9438 0.83%
2015-06-05 0 1.200 1.190 1.200 1.180 1.270 4,539,000 5,471,955 1.2055 0.957 0.949 0.957 0.941 1.013 5,691,050 0.9615 -3.23%
2015-06-04 0 1.240 1.230 1.250 1.070 1.250 17,690,000 21,068,360 1.1910 0.989 0.981 0.997 0.853 0.997 22,179,924 0.9499 13.76%
2015-06-03 0 1.090 1.060 1.090 1.060 1.110 1,626,500 1,750,195 1.0760 0.869 0.845 0.869 0.845 0.885 2,039,324 0.8582 0.00%
2015-06-02 0 1.090 1.070 1.090 1.050 1.100 1,522,000 1,623,040 1.0664 0.869 0.853 0.869 0.837 0.877 1,908,301 0.8505 0.93%
2015-06-01 0 1.080 1.070 1.080 1.060 1.110 1,834,000 1,992,610 1.0865 0.861 0.853 0.861 0.845 0.885 2,299,490 0.8665 3.85%
2015-05-29 0 1.040 1.010 1.040 0.980 1.050 5,117,500 5,195,710 1.0153 0.829 0.806 0.829 0.782 0.837 6,416,380 0.8098 0.97%
2015-05-28 0 1.030 1.010 1.030 0.980 1.060 4,940,000 5,070,795 1.0265 0.821 0.806 0.821 0.782 0.845 6,193,828 0.8187 -1.90%
2015-05-27 0 1.050 1.040 1.050 1.030 1.100 3,345,000 3,538,290 1.0578 0.837 0.829 0.837 0.821 0.877 4,193,999 0.8437 -4.55%
2015-05-26 0 1.100 1.090 1.100 1.000 1.130 1,956,500 2,156,940 1.1024 0.877 0.869 0.877 0.798 0.901 2,453,082 0.8793 1.85%
2015-05-22 0 1.080 1.060 1.080 1.060 1.090 833,000 889,720 1.0681 0.861 0.845 0.861 0.845 0.869 1,044,425 0.8519 0.93%
2015-05-21 0 1.070 1.060 1.070 1.040 1.090 340,000 362,425 1.0660 0.853 0.845 0.853 0.829 0.869 426,296 0.8502 -1.83%
2015-05-20 0 1.090 1.060 1.090 1.040 1.120 1,777,500 1,919,640 1.0800 0.869 0.845 0.869 0.829 0.893 2,228,650 0.8613 4.81%
2015-05-19 0 1.040 1.030 1.050 1.030 1.060 1,179,500 1,228,020 1.0411 0.829 0.821 0.837 0.821 0.845 1,478,871 0.8304 -1.89%
2015-05-18 0 1.060 1.030 1.060 1.020 1.060 1,240,500 1,300,435 1.0483 0.845 0.821 0.845 0.814 0.845 1,555,353 0.8361 0.95%
2015-05-15 0 1.050 1.030 1.050 1.030 1.120 1,723,000 1,850,125 1.0738 0.837 0.821 0.837 0.821 0.893 2,160,317 0.8564 0.96%
2015-05-14 0 1.040 1.010 1.040 1.030 1.060 1,561,500 1,632,710 1.0456 0.829 0.806 0.829 0.821 0.845 1,957,827 0.8339 0.97%
2015-05-13 0 1.030 1.030 1.050 1.010 1.060 2,589,000 2,669,455 1.0311 0.821 0.821 0.837 0.806 0.845 3,246,118 0.8224 -0.96%
2015-05-12 0 1.040 1.040 1.050 1.010 1.080 1,352,000 1,418,250 1.0490 0.829 0.829 0.837 0.806 0.861 1,695,153 0.8367 2.97%
2015-05-11 0 1.010 1.000 1.010 0.990 1.040 1,410,500 1,411,635 1.0008 0.806 0.798 0.806 0.790 0.829 1,768,501 0.7982 2.02%
2015-05-08 0 0.990 0.990 1.020 0.950 1.050 3,568,000 3,539,425 0.9920 0.790 0.790 0.814 0.758 0.837 4,473,599 0.7912 2.06%
2015-05-07 0 0.970 0.950 0.970 0.950 1.010 3,126,500 3,066,635 0.9809 0.774 0.758 0.774 0.758 0.806 3,920,041 0.7823 -3.96%
2015-05-06 0 1.010 1.010 1.020 1.000 1.050 988,500 1,011,220 1.0230 0.806 0.806 0.814 0.798 0.837 1,239,393 0.8159 -1.94%
2015-05-05 0 1.030 1.010 1.050 0.990 1.060 5,576,500 5,665,480 1.0160 0.821 0.806 0.837 0.790 0.845 6,991,879 0.8103 -4.63%
2015-05-04 0 1.080 1.050 1.100 1.030 1.160 6,648,000 7,300,610 1.0982 0.861 0.837 0.877 0.821 0.925 8,335,338 0.8759 4.85%
2015-04-30 0 1.030 1.020 1.050 0.840 1.050 18,635,000 18,222,675 0.9779 0.821 0.814 0.837 0.670 0.837 23,364,776 0.7799 24.10%
2015-04-29 0 0.830 0.830 0.840 0.800 0.850 1,114,000 920,545 0.8263 0.662 0.662 0.670 0.638 0.678 1,396,746 0.6591 -1.19%
2015-04-28 0 0.840 0.830 0.850 0.810 0.850 2,452,500 2,040,410 0.8320 0.670 0.662 0.678 0.646 0.678 3,074,973 0.6636 -2.33%
2015-04-27 0 0.860 0.840 0.860 0.820 0.880 3,305,500 2,800,485 0.8472 0.686 0.670 0.686 0.654 0.702 4,144,474 0.6757 3.61%
2015-04-24 0 0.830 0.830 0.840 0.780 0.850 1,306,000 1,045,590 0.8006 0.662 0.662 0.670 0.622 0.678 1,637,478 0.6385 2.47%
2015-04-23 0 0.810 0.810 0.820 0.800 0.860 3,673,000 3,008,505 0.8191 0.646 0.646 0.654 0.638 0.686 4,605,249 0.6533 -3.57%
2015-04-22 0 0.840 0.840 0.850 0.840 0.860 930,000 789,595 0.8490 0.670 0.670 0.678 0.670 0.686 1,166,045 0.6772 -2.33%
2015-04-21 0 0.860 0.850 0.860 0.840 0.880 864,000 738,255 0.8545 0.686 0.678 0.686 0.670 0.702 1,083,293 0.6815 -1.15%
2015-04-20 0 0.870 0.850 0.880 0.840 0.950 3,124,500 2,775,100 0.8882 0.694 0.678 0.702 0.670 0.758 3,917,534 0.7084 0.00%
2015-04-17 0 0.870 0.870 0.890 0.850 0.880 508,000 443,160 0.8724 0.694 0.694 0.710 0.678 0.702 636,936 0.6958 -1.14%
2015-04-16 0 0.880 0.860 0.880 0.850 0.880 1,560,500 1,355,630 0.8687 0.702 0.686 0.702 0.678 0.702 1,956,573 0.6929 1.15%
2015-04-15 0 0.870 0.870 0.880 0.860 0.920 3,488,500 3,099,405 0.8885 0.694 0.694 0.702 0.686 0.734 4,373,921 0.7086 -3.33%
2015-04-14 0 0.900 0.900 0.910 0.850 0.910 4,401,000 3,898,135 0.8857 0.718 0.718 0.726 0.678 0.726 5,518,024 0.7064 5.88%
2015-04-13 0 0.850 0.850 0.860 0.790 0.890 5,363,000 4,560,440 0.8504 0.678 0.678 0.686 0.630 0.710 6,724,191 0.6782 8.97%
2015-04-10 0 0.780 0.780 0.790 0.760 0.810 2,211,000 1,727,035 0.7811 0.622 0.622 0.630 0.606 0.646 2,772,177 0.6230 -1.27%
2015-04-09 0 0.790 0.770 0.800 0.770 0.890 3,934,762 3,186,694 0.8099 0.630 0.614 0.638 0.614 0.710 4,933,450 0.6459 -7.06%
2015-04-08 0 0.850 0.830 0.850 0.740 0.850 12,157,500 9,647,470 0.7935 0.678 0.662 0.678 0.590 0.678 15,243,212 0.6329 16.44%
2015-04-02 0 0.730 0.720 0.730 0.630 0.760 19,862,000 13,916,280 0.7006 0.582 0.574 0.582 0.502 0.606 24,903,203 0.5588 23.73%
2015-04-01 0 0.590 0.580 0.590 0.560 0.590 1,254,000 729,345 0.5816 0.471 0.463 0.471 0.447 0.471 1,572,280 0.4639 5.36%
2015-03-31 0 0.560 0.560 0.570 0.550 0.570 1,155,000 648,640 0.5616 0.447 0.447 0.455 0.439 0.455 1,448,152 0.4479 0.00%
2015-03-30 0 0.560 0.550 0.560 0.560 0.570 507,500 286,000 0.5635 0.447 0.439 0.447 0.447 0.455 636,309 0.4495 0.00%
2015-03-27 0 0.560 0.560 0.570 0.540 0.560 119,500 66,790 0.5589 0.447 0.447 0.455 0.431 0.447 149,830 0.4458 0.00%
2015-03-26 0 0.560 0.550 0.570 0.560 0.580 651,500 368,445 0.5655 0.447 0.439 0.455 0.447 0.463 816,858 0.4511 0.00%
2015-03-25 0 0.560 0.560 0.570 0.550 0.560 897,500 502,480 0.5599 0.447 0.447 0.455 0.439 0.447 1,125,296 0.4465 0.00%
2015-03-24 0 0.560 0.550 0.560 0.550 0.560 450,500 252,275 0.5600 0.447 0.439 0.447 0.439 0.447 564,842 0.4466 1.82%
2015-03-23 0 0.550 0.550 0.560 0.540 0.560 336,000 186,040 0.5537 0.439 0.439 0.447 0.431 0.447 421,281 0.4416 0.00%
2015-03-20 0 0.550 0.540 0.560 0.540 0.550 135,000 73,700 0.5459 0.439 0.431 0.447 0.431 0.439 169,265 0.4354 -1.79%
2015-03-19 0 0.560 0.550 0.560 0.540 0.560 103,500 57,225 0.5529 0.447 0.439 0.447 0.431 0.447 129,769 0.4410 0.00%
2015-03-18 0 0.560 0.560 0.570 0.540 0.570 156,500 87,865 0.5614 0.447 0.447 0.455 0.431 0.455 196,221 0.4478 -1.75%
2015-03-17 0 0.570 0.560 0.570 0.570 0.570 35,000 19,950 0.5700 0.455 0.447 0.455 0.455 0.455 43,883 0.4546 1.79%
2015-03-16 0 0.560 0.550 0.570 0.560 0.560 3,000 1,670 0.5567 0.447 0.439 0.455 0.447 0.447 3,761 0.4440 0.00%
2015-03-13 0 0.560 0.560 0.580 0.560 0.560 254,500 142,520 0.5600 0.447 0.447 0.463 0.447 0.447 319,095 0.4466 0.00%
2015-03-12 0 0.560 0.550 0.570 0.530 0.560 329,000 181,135 0.5506 0.447 0.439 0.455 0.423 0.447 412,504 0.4391 0.00%
2015-03-11 0 0.560 0.550 0.560 0.560 0.560 96,000 53,760 0.5600 0.447 0.439 0.447 0.447 0.447 120,366 0.4466 -1.75%
2015-03-10 0 0.570 0.560 0.580 0.560 0.570 186,500 104,850 0.5622 0.455 0.447 0.463 0.447 0.455 233,836 0.4484 -3.39%
2015-03-09 0 0.590 0.560 0.590 0.560 0.590 292,000 164,680 0.5640 0.471 0.447 0.471 0.447 0.471 366,113 0.4498 1.72%
2015-03-06 0 0.580 0.560 0.590 0.560 0.580 413,000 235,930 0.5713 0.463 0.447 0.471 0.447 0.463 517,824 0.4556 3.57%
2015-03-05 0 0.560 0.560 0.570 0.560 0.560 122,000 68,320 0.5600 0.447 0.447 0.455 0.447 0.447 152,965 0.4466 0.00%
2015-03-04 0 0.560 0.550 0.580 - - 0 0 - 0.447 0.439 0.463 - - 0 - 0.00%
2015-03-03 0 0.560 0.560 0.580 0.560 0.590 169,500 97,030 0.5724 0.447 0.447 0.463 0.447 0.471 212,521 0.4566 -3.45%
2015-03-02 0 0.580 0.560 0.580 0.580 0.590 335,500 194,595 0.5800 0.463 0.447 0.463 0.463 0.471 420,654 0.4626 1.75%
2015-02-27 0 0.570 0.560 0.570 0.570 0.570 137,000 77,590 0.5664 0.455 0.447 0.455 0.455 0.455 171,772 0.4517 0.00%
2015-02-26 0 0.570 0.560 0.570 0.550 0.570 211,500 119,110 0.5632 0.455 0.447 0.455 0.439 0.455 265,181 0.4492 1.79%
2015-02-25 0 0.560 0.550 0.570 0.550 0.560 129,000 71,660 0.5555 0.447 0.439 0.455 0.439 0.447 161,742 0.4431 -1.75%
2015-02-24 0 0.570 0.570 0.580 0.560 0.560 50,000 28,000 0.5600 0.455 0.455 0.463 0.447 0.447 62,691 0.4466 0.00%
2015-02-23 0 0.570 0.560 0.570 0.560 0.580 171,000 97,355 0.5693 0.455 0.447 0.455 0.447 0.463 214,402 0.4541 0.00%
2015-02-18 0 0.570 0.560 0.570 0.560 0.580 3,957,500 2,246,430 0.5676 0.455 0.447 0.455 0.447 0.463 4,961,959 0.4527 -5.00%
2015-02-17 0 0.600 0.580 0.600 0.590 0.600 85,000 50,160 0.5901 0.479 0.463 0.479 0.471 0.479 106,574 0.4707 3.45%
2015-02-16 0 0.580 0.570 0.580 0.580 0.590 110,000 63,810 0.5801 0.463 0.455 0.463 0.463 0.471 137,919 0.4627 1.75%
2015-02-13 0 0.570 0.570 0.590 0.570 0.570 227,000 129,390 0.5700 0.455 0.455 0.471 0.455 0.455 284,615 0.4546 -1.72%
2015-02-12 0 0.580 0.570 0.590 0.580 0.580 211,000 122,380 0.5800 0.463 0.455 0.471 0.463 0.463 264,554 0.4626 0.00%
2015-02-11 0 0.580 0.560 0.580 0.560 0.590 204,000 115,740 0.5674 0.463 0.447 0.463 0.447 0.471 255,778 0.4525 1.75%
2015-02-10 0 0.570 0.570 0.580 0.560 0.570 96,000 54,620 0.5690 0.455 0.455 0.463 0.447 0.455 120,366 0.4538 0.00%
2015-02-09 0 0.570 0.570 0.580 0.570 0.570 3,500 1,995 0.5700 0.455 0.455 0.463 0.455 0.455 4,388 0.4546 0.00%
2015-02-06 0 0.570 0.570 0.590 0.570 0.570 2,500 1,425 0.5700 0.455 0.455 0.471 0.455 0.455 3,135 0.4546 0.00%
2015-02-05 0 0.570 0.570 0.580 0.570 0.590 70,000 41,050 0.5864 0.455 0.455 0.463 0.455 0.471 87,767 0.4677 -1.72%
2015-02-04 0 0.580 0.580 0.590 0.570 0.580 31,500 18,160 0.5765 0.463 0.463 0.471 0.455 0.463 39,495 0.4598 0.00%
2015-02-03 0 0.580 0.560 0.580 0.580 0.590 7,500 4,405 0.5873 0.463 0.447 0.463 0.463 0.471 9,404 0.4684 0.00%
2015-02-02 0 0.580 0.570 0.590 0.550 0.580 128,500 73,715 0.5737 0.463 0.455 0.471 0.439 0.463 161,115 0.4575 0.00%
2015-01-30 0 0.580 0.550 0.590 0.570 0.580 39,500 22,750 0.5759 0.463 0.439 0.471 0.455 0.463 49,526 0.4594 1.75%
2015-01-29 0 0.570 0.570 0.590 0.550 0.570 573,000 320,030 0.5585 0.455 0.455 0.471 0.439 0.455 718,434 0.4455 0.00%
2015-01-28 0 0.570 0.570 0.590 0.560 0.580 759,000 430,820 0.5676 0.455 0.455 0.471 0.447 0.463 951,643 0.4527 -1.72%
2015-01-27 0 0.580 0.580 0.590 0.570 0.580 74,500 43,035 0.5777 0.463 0.463 0.471 0.455 0.463 93,409 0.4607 0.00%
2015-01-26 0 0.580 0.580 0.590 0.570 0.570 2,000 1,140 0.5700 0.463 0.463 0.471 0.455 0.455 2,508 0.4546 0.00%
2015-01-23 0 0.580 0.570 0.580 0.570 0.580 800,000 463,600 0.5795 0.463 0.455 0.463 0.455 0.463 1,003,049 0.4622 1.75%
2015-01-22 0 0.570 0.570 0.580 0.570 0.580 739,000 428,030 0.5792 0.455 0.455 0.463 0.455 0.463 926,567 0.4620 -3.39%
2015-01-21 0 0.590 0.570 0.590 0.570 0.590 370,000 214,220 0.5790 0.471 0.455 0.471 0.455 0.471 463,910 0.4618 3.51%
2015-01-20 0 0.570 0.560 0.570 0.570 0.590 1,084,000 630,015 0.5812 0.455 0.447 0.455 0.455 0.471 1,359,132 0.4635 0.00%
2015-01-19 0 0.570 0.570 0.590 0.570 0.610 462,500 265,745 0.5746 0.455 0.455 0.471 0.455 0.487 579,888 0.4583 -5.00%
2015-01-16 0 0.600 0.590 0.600 - - 30,000 17,700 0.5900 0.479 0.471 0.479 - - 37,614 0.4706 0.00%
2015-01-15 0 0.600 0.590 0.610 0.590 0.610 680,000 402,415 0.5918 0.479 0.471 0.487 0.471 0.487 852,592 0.4720 0.00%
2015-01-14 0 0.600 0.600 0.610 0.600 0.620 517,500 310,530 0.6001 0.479 0.479 0.487 0.479 0.494 648,847 0.4786 -3.23%
2015-01-13 0 0.620 0.590 0.620 0.600 0.620 1,496,500 899,955 0.6014 0.494 0.471 0.494 0.479 0.494 1,876,329 0.4796 1.64%
2015-01-12 0 0.610 0.600 0.610 0.600 0.620 897,500 540,410 0.6021 0.487 0.479 0.487 0.479 0.494 1,125,296 0.4802 0.00%
2015-01-09 0 0.610 0.610 0.620 0.610 0.630 2,685,000 1,647,465 0.6136 0.487 0.487 0.494 0.487 0.502 3,366,484 0.4894 -3.17%
2015-01-08 0 0.630 0.620 0.630 0.610 0.640 1,345,000 850,750 0.6325 0.502 0.494 0.502 0.487 0.510 1,686,376 0.5045 1.61%
2015-01-07 0 0.620 0.610 0.630 0.600 0.620 1,349,500 823,660 0.6103 0.494 0.487 0.502 0.479 0.494 1,692,019 0.4868 0.00%
2015-01-06 0 0.620 0.610 0.620 0.610 0.620 852,000 521,340 0.6119 0.494 0.487 0.494 0.487 0.494 1,068,247 0.4880 -1.59%
2015-01-05 0 0.630 0.610 0.630 0.600 0.630 3,114,500 1,894,820 0.6084 0.502 0.487 0.502 0.479 0.502 3,904,996 0.4852 0.00%
2015-01-02 0 0.630 0.630 0.640 0.600 0.650 516,000 319,455 0.6191 0.502 0.502 0.510 0.479 0.518 646,967 0.4938 3.28%
2014-12-31 0 0.610 0.610 0.640 0.610 0.610 112,500 68,625 0.6100 0.487 0.487 0.510 0.487 0.487 141,054 0.4865 -3.17%
2014-12-30 0 0.630 0.600 0.630 0.590 0.630 109,000 67,470 0.6190 0.502 0.479 0.502 0.471 0.502 136,665 0.4937 5.00%
2014-12-29 0 0.600 0.600 0.610 0.590 0.610 473,500 284,130 0.6001 0.479 0.479 0.487 0.471 0.487 593,680 0.4786 0.00%
2014-12-24 0 0.600 0.600 0.650 0.600 0.620 369,500 226,010 0.6117 0.479 0.479 0.518 0.479 0.494 463,283 0.4878 0.00%
2014-12-23 0 0.600 0.600 0.630 0.600 0.630 117,000 72,160 0.6168 0.479 0.479 0.502 0.479 0.502 146,696 0.4919 -3.23%
2014-12-22 0 0.620 0.620 0.630 0.580 0.640 1,470,500 886,825 0.6031 0.494 0.494 0.502 0.463 0.510 1,843,730 0.4810 3.33%
2014-12-19 0 0.600 0.600 0.620 0.600 0.620 957,000 587,295 0.6137 0.479 0.479 0.494 0.479 0.494 1,199,898 0.4895 -3.23%
2014-12-18 0 0.620 0.620 0.640 0.610 0.640 731,500 456,420 0.6240 0.494 0.494 0.510 0.487 0.510 917,163 0.4976 -1.59%
2014-12-17 0 0.630 0.620 0.640 0.620 0.650 669,000 422,565 0.6316 0.502 0.494 0.510 0.494 0.518 838,800 0.5038 0.00%
2014-12-16 0 0.630 0.630 0.660 0.630 0.650 1,032,000 661,295 0.6408 0.502 0.502 0.526 0.502 0.518 1,293,933 0.5111 -1.56%
2014-12-15 0 0.640 0.640 0.660 0.640 0.700 1,696,500 1,110,580 0.6546 0.510 0.510 0.526 0.510 0.558 2,127,091 0.5221 -4.48%
2014-12-12 0 0.670 0.670 0.680 0.650 0.680 404,000 269,080 0.6660 0.534 0.534 0.542 0.518 0.542 506,540 0.5312 3.08%
2014-12-11 0 0.650 0.650 0.660 0.620 0.670 2,479,000 1,616,870 0.6522 0.518 0.518 0.526 0.494 0.534 3,108,199 0.5202 -4.41%
2014-12-10 0 0.680 0.670 0.680 0.650 0.690 574,500 381,510 0.6641 0.542 0.534 0.542 0.518 0.550 720,315 0.5296 1.49%
2014-12-09 0 0.670 0.670 0.680 0.670 0.700 462,500 317,025 0.6855 0.534 0.534 0.542 0.534 0.558 579,888 0.5467 -5.63%
2014-12-08 0 0.710 0.710 0.720 0.670 0.720 1,190,000 828,690 0.6964 0.566 0.566 0.574 0.534 0.574 1,492,036 0.5554 -1.39%
2014-12-05 0 0.720 0.700 0.720 0.700 0.730 831,500 585,980 0.7047 0.574 0.558 0.574 0.558 0.582 1,042,544 0.5621 -1.37%
2014-12-04 0 0.730 0.700 0.730 0.710 0.730 68,500 48,675 0.7106 0.582 0.558 0.582 0.566 0.582 85,886 0.5667 -1.35%
2014-12-03 0 0.740 0.720 0.740 0.700 0.740 579,000 415,680 0.7179 0.590 0.574 0.590 0.558 0.590 725,957 0.5726 2.78%
2014-12-02 0 0.720 0.720 0.740 0.700 0.740 207,500 149,670 0.7213 0.574 0.574 0.590 0.558 0.590 260,166 0.5753 0.00%
2014-12-01 0 0.720 0.700 0.720 0.700 0.730 355,000 256,765 0.7233 0.574 0.558 0.574 0.558 0.582 445,103 0.5769 -1.37%
2014-11-28 0 0.730 0.730 0.740 0.710 0.740 478,500 344,795 0.7206 0.582 0.582 0.590 0.566 0.590 599,949 0.5747 -1.35%
2014-11-27 0 0.740 0.730 0.740 0.730 0.750 1,298,000 950,510 0.7323 0.590 0.582 0.590 0.582 0.598 1,627,447 0.5840 0.00%
2014-11-26 0 0.740 0.740 0.750 0.740 0.760 1,041,500 776,575 0.7456 0.590 0.590 0.598 0.590 0.606 1,305,845 0.5947 -2.63%
2014-11-25 0 0.760 0.750 0.770 0.750 0.770 298,500 226,680 0.7594 0.606 0.598 0.614 0.598 0.614 374,263 0.6057 -1.30%
2014-11-24 0 0.770 0.750 0.770 0.740 0.780 1,276,500 964,370 0.7555 0.614 0.598 0.614 0.590 0.622 1,600,490 0.6025 5.48%
2014-11-21 0 0.730 0.720 0.740 0.730 0.730 210,000 153,300 0.7300 0.582 0.574 0.590 0.582 0.582 263,300 0.5822 0.00%
2014-11-20 0 0.730 0.730 0.740 0.730 0.740 62,500 45,630 0.7301 0.582 0.582 0.590 0.582 0.590 78,363 0.5823 -1.35%
2014-11-19 0 0.740 0.730 0.740 0.740 0.740 699,000 517,260 0.7400 0.590 0.582 0.590 0.590 0.590 876,414 0.5902 -1.33%
2014-11-18 0 0.750 0.730 0.750 0.740 0.750 982,000 728,830 0.7422 0.598 0.582 0.598 0.590 0.598 1,231,243 0.5919 0.00%
2014-11-17 0 0.750 0.740 0.750 0.740 0.760 587,000 439,435 0.7486 0.598 0.590 0.598 0.590 0.606 735,987 0.5971 0.00%
2014-11-14 0 0.750 0.740 0.750 0.730 0.760 422,500 313,225 0.7414 0.598 0.590 0.598 0.582 0.606 529,735 0.5913 2.74%
2014-11-13 0 0.730 0.730 0.740 0.730 0.740 317,000 234,450 0.7396 0.582 0.582 0.590 0.582 0.590 397,458 0.5899 -1.35%
2014-11-12 0 0.740 0.740 0.750 0.730 0.740 352,000 259,380 0.7369 0.590 0.590 0.598 0.582 0.590 441,342 0.5877 1.37%
2014-11-11 0 0.730 0.730 0.750 0.730 0.760 720,000 539,000 0.7486 0.582 0.582 0.598 0.582 0.606 902,744 0.5971 -1.35%
2014-11-10 0 0.740 0.740 0.760 0.740 0.760 1,005,500 755,710 0.7516 0.590 0.590 0.606 0.590 0.606 1,260,707 0.5994 -3.90%
2014-11-07 0 0.770 0.750 0.770 0.760 0.770 20,000 15,300 0.7650 0.614 0.598 0.614 0.606 0.614 25,076 0.6101 4.05%
2014-11-06 0 0.740 0.740 0.770 0.740 0.760 526,000 395,355 0.7516 0.590 0.590 0.614 0.590 0.606 659,505 0.5995 -2.63%
2014-11-05 0 0.760 0.750 0.770 0.760 0.780 300,000 231,400 0.7713 0.606 0.598 0.614 0.606 0.622 376,143 0.6152 -1.30%
2014-11-04 0 0.770 0.750 0.770 0.730 0.770 476,000 356,275 0.7485 0.614 0.598 0.614 0.582 0.614 596,814 0.5970 4.05%
2014-11-03 0 0.740 0.730 0.740 0.730 0.740 1,000,000 735,665 0.7357 0.590 0.582 0.590 0.582 0.590 1,253,811 0.5867 0.00%
2014-10-31 0 0.740 0.740 0.750 0.740 0.740 767,500 567,950 0.7400 0.590 0.590 0.598 0.590 0.590 962,300 0.5902 1.37%
2014-10-30 0 0.730 0.730 0.740 0.710 0.720 240,000 171,800 0.7158 0.582 0.582 0.590 0.566 0.574 300,915 0.5709 1.39%
2014-10-29 0 0.720 0.720 0.750 0.720 0.740 1,539,000 1,123,165 0.7298 0.574 0.574 0.598 0.574 0.590 1,929,616 0.5821 -1.37%
2014-10-28 0 0.730 0.720 0.740 0.720 0.750 323,000 234,515 0.7261 0.582 0.574 0.590 0.574 0.598 404,981 0.5791 -1.35%
2014-10-27 0 0.740 0.740 0.760 0.720 0.740 461,000 336,595 0.7301 0.590 0.590 0.606 0.574 0.590 578,007 0.5823 -1.33%
2014-10-24 0 0.750 0.740 0.750 0.740 0.750 380,500 285,370 0.7500 0.598 0.590 0.598 0.590 0.598 477,075 0.5982 1.35%
2014-10-23 0 0.740 0.740 0.750 0.740 0.750 107,000 80,020 0.7479 0.590 0.590 0.598 0.590 0.598 134,158 0.5965 -1.33%
2014-10-22 0 0.750 0.740 0.750 0.750 0.760 1,001,000 750,860 0.7501 0.598 0.590 0.598 0.598 0.606 1,255,065 0.5983 -1.32%
2014-10-21 0 0.760 0.750 0.760 0.750 0.770 148,500 112,030 0.7544 0.606 0.598 0.606 0.598 0.614 186,191 0.6017 0.00%
2014-10-20 0 0.760 0.750 0.760 0.760 0.780 756,500 579,775 0.7664 0.606 0.598 0.606 0.606 0.622 948,508 0.6112 -2.56%
2014-10-17 0 0.780 0.760 0.780 0.750 0.780 230,000 176,145 0.7658 0.622 0.606 0.622 0.598 0.622 288,377 0.6108 2.63%
2014-10-16 0 0.760 0.750 0.760 0.750 0.760 99,000 74,340 0.7509 0.606 0.598 0.606 0.598 0.606 124,127 0.5989 0.00%
2014-10-15 0 0.760 0.760 0.780 0.750 0.760 123,000 92,660 0.7533 0.606 0.606 0.622 0.598 0.606 154,219 0.6008 1.33%
2014-10-14 0 0.750 0.730 0.750 0.750 0.770 601,000 453,210 0.7541 0.598 0.582 0.598 0.598 0.614 753,541 0.6014 -3.85%
2014-10-13 0 0.780 0.770 0.780 0.770 0.780 226,000 174,520 0.7722 0.622 0.614 0.622 0.614 0.622 283,361 0.6159 0.00%
2014-10-10 0 0.780 0.770 0.780 0.760 0.780 148,500 114,370 0.7702 0.622 0.614 0.622 0.606 0.622 186,191 0.6143 -1.27%
2014-10-09 0 0.790 0.780 0.790 0.780 0.790 187,500 147,325 0.7857 0.630 0.622 0.630 0.622 0.630 235,090 0.6267 0.00%
2014-10-08 0 0.790 0.780 0.790 0.770 0.790 368,000 284,560 0.7733 0.630 0.622 0.630 0.614 0.630 461,403 0.6167 2.60%
2014-10-07 0 0.770 0.770 0.780 0.770 0.790 236,500 182,245 0.7706 0.614 0.614 0.622 0.614 0.630 296,526 0.6146 0.00%
2014-10-06 0 0.770 0.770 0.790 0.770 0.790 1,078,000 842,890 0.7819 0.614 0.614 0.630 0.614 0.630 1,351,609 0.6236 0.00%
2014-10-03 0 0.770 0.760 0.770 0.750 0.770 391,000 295,630 0.7561 0.614 0.606 0.614 0.598 0.614 490,240 0.6030 -1.28%
2014-09-30 0 0.780 0.770 0.790 0.760 0.790 175,500 135,550 0.7724 0.622 0.614 0.630 0.606 0.630 220,044 0.6160 2.63%
2014-09-29 0 0.760 0.760 0.770 0.750 0.760 339,500 257,625 0.7588 0.606 0.606 0.614 0.598 0.606 425,669 0.6052 -2.56%
2014-09-26 0 0.780 0.760 0.780 0.760 0.780 150,000 115,560 0.7704 0.622 0.606 0.622 0.606 0.622 188,072 0.6144 -1.27%
2014-09-25 0 0.790 0.780 0.790 0.760 0.790 1,065,000 813,870 0.7642 0.630 0.622 0.630 0.606 0.630 1,335,309 0.6095 1.28%
2014-09-24 0 0.780 0.770 0.780 0.770 0.790 494,000 387,055 0.7835 0.622 0.614 0.622 0.614 0.630 619,383 0.6249 -1.27%
2014-09-23 0 0.790 0.780 0.790 0.770 0.790 113,500 89,405 0.7877 0.630 0.622 0.630 0.614 0.630 142,308 0.6283 0.00%
2014-09-22 0 0.790 0.780 0.790 0.780 0.790 138,500 109,410 0.7900 0.630 0.622 0.630 0.622 0.630 173,653 0.6301 0.00%
2014-09-19 0 0.790 0.780 0.790 0.780 0.800 233,000 182,685 0.7841 0.630 0.622 0.630 0.622 0.638 292,138 0.6253 -1.25%
2014-09-18 0 0.800 0.790 0.800 0.780 0.800 233,500 185,675 0.7952 0.638 0.630 0.638 0.622 0.638 292,765 0.6342 0.00%
2014-09-17 0 0.800 0.790 0.810 0.790 0.810 291,500 232,865 0.7989 0.638 0.630 0.646 0.630 0.646 365,486 0.6371 -1.23%
2014-09-16 0 0.810 0.800 0.810 0.790 0.820 525,000 421,125 0.8021 0.646 0.638 0.646 0.630 0.654 658,251 0.6398 0.00%
2014-09-15 0 0.810 0.800 0.810 0.810 0.830 366,500 298,410 0.8142 0.646 0.638 0.646 0.646 0.662 459,522 0.6494 -1.22%
2014-09-12 0 0.830 0.810 0.830 0.800 0.830 571,500 461,165 0.8069 0.654 0.638 0.654 0.630 0.654 725,292 0.6358 0.00%
2014-09-11 0 0.830 0.820 0.830 0.810 0.830 200,000 163,235 0.8162 0.654 0.646 0.654 0.638 0.654 253,820 0.6431 1.22%
2014-09-10 0 0.820 0.810 0.820 0.820 0.840 258,500 212,180 0.8208 0.646 0.638 0.646 0.646 0.662 328,063 0.6468 -1.20%
2014-09-08 0 0.830 0.820 0.830 0.740 0.830 901,000 717,650 0.7965 0.654 0.646 0.654 0.583 0.654 1,143,461 0.6276 1.22%
2014-09-05 0 0.820 0.810 0.820 0.810 0.830 685,000 565,790 0.8260 0.646 0.638 0.646 0.638 0.654 869,335 0.6508 -1.20%
2014-09-04 0 0.830 0.830 0.840 0.830 0.840 649,000 539,540 0.8313 0.654 0.654 0.662 0.654 0.662 823,647 0.6551 0.00%
2014-09-03 0 0.830 0.820 0.830 0.830 0.840 830,500 692,230 0.8335 0.654 0.646 0.654 0.654 0.662 1,053,989 0.6568 -1.19%
2014-09-02 0 0.840 0.830 0.840 0.830 0.850 1,146,500 963,885 0.8407 0.662 0.654 0.662 0.654 0.670 1,455,025 0.6625 1.20%
2014-09-01 0 0.830 0.820 0.840 0.820 0.840 1,360,500 1,123,300 0.8257 0.654 0.646 0.662 0.646 0.662 1,726,613 0.6506 -1.19%
2014-08-29 0 0.840 0.830 0.840 0.830 0.840 314,500 262,110 0.8334 0.662 0.654 0.662 0.654 0.662 399,133 0.6567 -1.18%
2014-08-28 0 0.850 0.840 0.850 0.830 0.860 1,871,500 1,577,075 0.8427 0.670 0.662 0.670 0.654 0.678 2,375,124 0.6640 2.41%
2014-08-27 0 0.830 0.820 0.840 0.820 0.840 1,182,000 977,135 0.8267 0.654 0.646 0.662 0.646 0.662 1,500,078 0.6514 -1.19%
2014-08-26 0 0.840 0.830 0.840 0.830 0.840 1,741,500 1,457,875 0.8371 0.662 0.654 0.662 0.654 0.662 2,210,141 0.6596 1.20%
2014-08-25 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.654 0.646 0.654 0.654 0.654 2,538 0.6540 0.00%
2014-08-22 0 0.830 0.820 0.830 0.810 0.830 281,000 233,010 0.8292 0.654 0.646 0.654 0.638 0.654 356,618 0.6534 0.00%
2014-08-21 0 0.830 0.810 0.830 0.820 0.830 1,029,000 852,770 0.8287 0.654 0.638 0.654 0.646 0.654 1,305,906 0.6530 1.22%
2014-08-20 0 0.820 0.820 0.830 0.810 0.830 684,000 562,235 0.8220 0.646 0.646 0.654 0.638 0.654 868,066 0.6477 -2.38%
2014-08-19 0 0.840 0.820 0.840 0.830 0.840 492,500 409,505 0.8315 0.662 0.646 0.662 0.654 0.662 625,033 0.6552 0.00%
2014-08-18 0 0.840 0.830 0.840 0.820 0.840 908,500 752,515 0.8283 0.662 0.654 0.662 0.646 0.662 1,152,979 0.6527 0.00%
2014-08-15 0 0.840 0.830 0.840 0.810 0.840 595,000 494,745 0.8315 0.662 0.654 0.662 0.638 0.662 755,116 0.6552 1.20%
2014-08-14 0 0.830 0.820 0.830 0.820 0.830 102,000 84,260 0.8261 0.654 0.646 0.654 0.646 0.654 129,448 0.6509 1.22%
2014-08-13 0 0.820 0.810 0.820 0.800 0.820 778,500 633,205 0.8134 0.646 0.638 0.646 0.630 0.646 987,996 0.6409 2.50%
2014-08-12 0 0.800 0.780 0.800 0.800 0.820 146,500 117,950 0.8051 0.630 0.615 0.630 0.630 0.646 185,923 0.6344 0.00%
2014-08-11 0 0.800 0.800 0.820 0.800 0.820 432,000 349,090 0.8081 0.630 0.630 0.646 0.630 0.646 548,252 0.6367 -2.44%
2014-08-08 0 0.820 0.790 0.820 0.790 0.830 85,500 70,365 0.8230 0.646 0.622 0.646 0.622 0.654 108,508 0.6485 2.50%
2014-08-07 0 0.800 0.800 0.830 0.800 0.840 33,000 26,660 0.8079 0.630 0.630 0.654 0.630 0.662 41,880 0.6366 -3.61%
2014-08-06 0 0.830 0.810 0.830 0.810 0.840 840,000 690,820 0.8224 0.654 0.638 0.654 0.638 0.662 1,066,046 0.6480 1.22%
2014-08-05 0 0.820 0.810 0.820 0.820 0.840 102,000 84,560 0.8290 0.646 0.638 0.646 0.646 0.662 129,448 0.6532 -2.38%
2014-08-04 0 0.840 0.820 0.840 0.820 0.840 267,500 221,580 0.8283 0.662 0.646 0.662 0.646 0.662 339,485 0.6527 -2.33%
2014-08-01 0 0.860 0.840 0.860 0.820 0.860 772,500 643,550 0.8331 0.678 0.662 0.678 0.646 0.678 980,381 0.6564 1.18%
2014-07-31 0 0.850 0.820 0.850 0.840 0.880 1,515,000 1,279,935 0.8448 0.670 0.646 0.670 0.662 0.693 1,922,689 0.6657 -1.16%
2014-07-30 0 0.860 0.850 0.860 0.800 0.860 4,396,500 3,653,700 0.8310 0.678 0.670 0.678 0.630 0.678 5,579,606 0.6548 7.50%
2014-07-29 0 0.800 0.790 0.800 0.760 0.800 2,348,000 1,844,980 0.7858 0.630 0.622 0.630 0.599 0.630 2,979,851 0.6192 5.26%
2014-07-28 0 0.760 0.760 0.770 0.740 0.780 2,652,000 2,039,815 0.7692 0.599 0.599 0.607 0.583 0.615 3,365,658 0.6061 1.33%
2014-07-25 0 0.750 0.730 0.750 0.740 0.760 263,500 195,740 0.7428 0.591 0.575 0.591 0.583 0.599 334,408 0.5853 -1.32%
2014-07-24 0 0.760 0.740 0.760 0.740 0.760 829,000 623,945 0.7526 0.599 0.583 0.599 0.583 0.599 1,052,085 0.5931 1.33%
2014-07-23 0 0.750 0.750 0.760 0.710 0.750 2,303,500 1,692,730 0.7349 0.591 0.591 0.599 0.559 0.591 2,923,376 0.5790 7.14%
2014-07-22 0 0.700 0.700 0.710 0.700 0.710 287,500 202,170 0.7032 0.552 0.552 0.559 0.552 0.559 364,867 0.5541 0.00%
2014-07-21 0 0.700 0.690 0.710 0.700 0.700 445,500 311,850 0.7000 0.552 0.544 0.559 0.552 0.552 565,385 0.5516 0.00%
2014-07-18 0 0.700 0.700 0.710 0.690 0.720 1,380,500 969,955 0.7026 0.552 0.552 0.559 0.544 0.567 1,751,995 0.5536 0.00%
2014-07-17 0 0.700 0.690 0.700 0.690 0.700 839,000 586,700 0.6993 0.552 0.544 0.552 0.544 0.552 1,064,776 0.5510 2.94%
2014-07-16 0 0.680 0.680 0.690 0.680 0.690 1,010,000 689,625 0.6828 0.536 0.536 0.544 0.536 0.544 1,281,793 0.5380 -1.45%
2014-07-15 0 0.690 0.680 0.690 0.680 0.700 556,000 380,590 0.6845 0.544 0.536 0.544 0.536 0.552 705,621 0.5394 0.00%
2014-07-14 0 0.690 0.690 0.700 0.690 0.690 386,000 266,340 0.6900 0.544 0.544 0.552 0.544 0.544 489,873 0.5437 1.47%
2014-07-11 0 0.680 0.670 0.680 0.680 0.680 115,000 78,200 0.6800 0.536 0.528 0.536 0.536 0.536 145,947 0.5358 0.00%
2014-07-10 0 0.680 0.670 0.680 0.660 0.680 72,000 48,205 0.6695 0.536 0.528 0.536 0.520 0.536 91,375 0.5275 1.49%
2014-07-09 0 0.670 0.670 0.680 0.670 0.700 260,000 178,000 0.6846 0.528 0.528 0.536 0.528 0.552 329,966 0.5394 -1.47%
2014-07-08 0 0.680 0.670 0.680 0.680 0.690 393,500 267,670 0.6802 0.536 0.528 0.536 0.536 0.544 499,392 0.5360 0.00%
2014-07-07 0 0.680 0.670 0.680 0.670 0.690 599,000 406,045 0.6779 0.536 0.528 0.536 0.528 0.544 760,192 0.5341 0.00%
2014-07-04 0 0.680 0.680 0.690 0.670 0.690 120,500 81,655 0.6776 0.536 0.536 0.544 0.528 0.544 152,927 0.5339 0.00%
2014-07-03 0 0.680 0.670 0.680 0.670 0.690 432,500 291,945 0.6750 0.536 0.528 0.536 0.528 0.544 548,887 0.5319 0.00%
2014-07-02 0 0.680 0.670 0.680 0.670 0.680 515,500 349,655 0.6783 0.536 0.528 0.536 0.528 0.536 654,222 0.5345 -2.86%
2014-06-30 0 0.700 0.670 0.700 0.690 0.700 80,500 55,550 0.6901 0.552 0.528 0.552 0.544 0.552 102,163 0.5437 1.45%
2014-06-27 0 0.690 0.690 0.700 0.680 0.690 88,000 59,920 0.6809 0.544 0.544 0.552 0.536 0.544 111,681 0.5365 1.47%
2014-06-26 0 0.680 0.680 0.690 0.670 0.690 332,000 224,665 0.6767 0.536 0.536 0.544 0.528 0.544 421,342 0.5332 -1.45%
2014-06-25 0 0.690 0.680 0.690 0.680 0.690 194,000 133,500 0.6881 0.544 0.536 0.544 0.536 0.544 246,206 0.5422 -1.43%
2014-06-24 0 0.700 0.670 0.700 - - 0 0 - 0.552 0.528 0.552 - - 0 - 0.00%
2014-06-23 0 0.700 0.670 0.700 0.690 0.700 135,500 94,830 0.6999 0.552 0.528 0.552 0.544 0.552 171,963 0.5515 0.00%
2014-06-20 0 0.700 0.680 0.700 0.670 0.700 449,500 301,725 0.6712 0.552 0.536 0.552 0.528 0.552 570,461 0.5289 1.45%
2014-06-19 0 0.690 0.680 0.700 - - 0 0 - 0.544 0.536 0.552 - - 0 - 0.00%
2014-06-18 0 0.690 0.690 0.700 0.680 0.700 72,500 49,450 0.6821 0.544 0.544 0.552 0.536 0.552 92,010 0.5374 0.00%
2014-06-17 0 0.690 0.690 0.700 0.680 0.690 403,000 275,280 0.6831 0.544 0.544 0.552 0.536 0.544 511,448 0.5382 -2.82%
2014-06-16 0 0.710 0.680 0.710 0.680 0.710 117,000 81,320 0.6950 0.559 0.536 0.559 0.536 0.559 148,485 0.5477 1.43%
2014-06-13 0 0.700 0.690 0.700 0.690 0.700 147,500 102,670 0.6961 0.552 0.544 0.552 0.544 0.552 187,193 0.5485 -1.41%
2014-06-12 0 0.710 0.690 0.710 0.690 0.710 131,500 91,575 0.6964 0.559 0.544 0.559 0.544 0.559 166,887 0.5487 2.90%
2014-06-11 0 0.690 0.690 0.700 0.690 0.710 192,000 133,360 0.6946 0.544 0.544 0.552 0.544 0.559 243,668 0.5473 -1.43%
2014-06-10 0 0.700 0.700 0.710 0.680 0.700 411,500 286,155 0.6954 0.552 0.552 0.559 0.536 0.552 522,235 0.5479 0.00%
2014-06-09 0 0.700 0.700 0.710 0.690 0.710 173,500 121,715 0.7015 0.552 0.552 0.559 0.544 0.559 220,189 0.5528 0.00%
2014-06-06 0 0.700 0.690 0.700 0.690 0.700 460,500 319,050 0.6928 0.552 0.544 0.552 0.544 0.552 584,421 0.5459 0.00%
2014-06-05 0 0.700 0.700 0.710 0.690 0.700 170,000 118,300 0.6959 0.552 0.552 0.559 0.544 0.552 215,747 0.5483 1.45%
2014-06-04 0 0.690 0.690 0.720 0.690 0.700 694,000 478,900 0.6901 0.544 0.544 0.567 0.544 0.552 880,757 0.5437 -1.43%
2014-06-03 0 0.700 0.690 0.710 0.690 0.700 716,000 495,940 0.6927 0.552 0.544 0.559 0.544 0.552 908,677 0.5458 1.45%
2014-05-30 0 0.690 0.690 0.700 0.690 0.690 353,500 243,915 0.6900 0.544 0.544 0.552 0.544 0.544 448,627 0.5437 0.00%
2014-05-29 0 0.690 0.690 0.700 0.680 0.690 202,000 138,360 0.6850 0.544 0.544 0.552 0.536 0.544 256,359 0.5397 0.00%
2014-05-28 0 0.690 0.680 0.690 0.690 0.690 34,000 23,460 0.6900 0.544 0.536 0.544 0.544 0.544 43,149 0.5437 -1.43%
2014-05-27 0 0.700 0.680 0.700 0.700 0.700 1,000 700 0.7000 0.552 0.536 0.552 0.552 0.552 1,269 0.5516 0.00%
2014-05-26 0 0.700 0.700 0.710 0.700 0.700 4,000 2,800 0.7000 0.552 0.552 0.559 0.552 0.552 5,076 0.5516 0.00%
2014-05-23 0 0.700 0.680 0.700 0.680 0.700 196,500 136,340 0.6938 0.552 0.536 0.552 0.536 0.552 249,379 0.5467 2.94%
2014-05-22 0 0.680 0.680 0.700 0.670 0.680 316,000 213,435 0.6754 0.536 0.536 0.552 0.528 0.536 401,036 0.5322 0.00%
2014-05-21 0 0.680 0.680 0.690 0.670 0.690 291,500 198,240 0.6801 0.536 0.536 0.544 0.528 0.544 369,943 0.5359 0.00%
2014-05-20 0 0.680 0.680 0.690 0.670 0.680 8,000 5,400 0.6750 0.536 0.536 0.544 0.528 0.536 10,153 0.5319 0.00%
2014-05-19 0 0.680 0.680 0.700 0.680 0.680 222,000 150,960 0.6800 0.536 0.536 0.552 0.536 0.536 281,741 0.5358 0.00%
2014-05-16 0 0.680 0.680 0.700 0.680 0.690 624,500 425,660 0.6816 0.536 0.536 0.552 0.536 0.544 792,554 0.5371 0.00%
2014-05-15 0 0.680 0.680 0.690 0.680 0.700 220,000 151,765 0.6898 0.536 0.536 0.544 0.536 0.552 279,202 0.5436 -1.45%
2014-05-14 0 0.690 0.680 0.690 0.690 0.710 240,000 165,640 0.6902 0.544 0.536 0.544 0.544 0.559 304,584 0.5438 -2.82%
2014-05-13 0 0.710 0.680 0.710 0.690 0.710 548,000 381,740 0.6966 0.559 0.536 0.559 0.544 0.559 695,468 0.5489 1.43%
2014-05-12 0 0.700 0.700 0.720 - - 0 0 - 0.552 0.552 0.567 - - 0 - 0.00%
2014-05-09 0 0.700 0.690 0.700 0.690 0.700 119,000 82,210 0.6908 0.552 0.544 0.552 0.544 0.552 151,023 0.5444 0.00%
2014-05-08 0 0.700 0.700 0.710 0.690 0.700 95,000 65,800 0.6926 0.552 0.552 0.559 0.544 0.552 120,565 0.5458 0.00%
2014-05-07 0 0.700 0.680 0.700 0.690 0.700 535,000 370,300 0.6921 0.552 0.536 0.552 0.544 0.552 678,969 0.5454 -2.78%
2014-05-05 0 0.720 0.700 0.720 0.700 0.720 292,500 204,790 0.7001 0.567 0.552 0.567 0.552 0.567 371,212 0.5517 2.86%
2014-05-02 0 0.700 0.700 0.730 0.700 0.720 108,000 76,200 0.7056 0.552 0.552 0.575 0.552 0.567 137,063 0.5559 -1.41%
2014-04-30 0 0.710 0.710 0.730 0.710 0.740 236,500 169,630 0.7173 0.559 0.559 0.575 0.559 0.583 300,143 0.5652 -4.05%
2014-04-29 0 0.740 0.710 0.740 0.720 0.740 626,500 452,895 0.7229 0.583 0.559 0.583 0.567 0.583 795,092 0.5696 1.37%
2014-04-28 0 0.730 0.730 0.750 0.730 0.760 244,000 183,130 0.7505 0.575 0.575 0.591 0.575 0.599 309,661 0.5914 -1.35%
2014-04-25 0 0.740 0.740 0.750 0.730 0.760 890,000 665,310 0.7475 0.583 0.583 0.591 0.575 0.599 1,129,501 0.5890 0.00%
2014-04-24 0 0.740 0.730 0.740 0.720 0.740 87,500 63,410 0.7247 0.583 0.575 0.583 0.567 0.583 111,046 0.5710 2.78%
2014-04-23 0 0.720 0.720 0.730 0.700 0.740 943,500 681,455 0.7223 0.567 0.567 0.575 0.552 0.583 1,197,398 0.5691 0.00%
2014-04-22 0 0.720 0.710 0.720 0.700 0.720 440,000 315,915 0.7180 0.567 0.559 0.567 0.552 0.567 558,405 0.5657 0.00%
2014-04-17 0 0.720 0.710 0.730 0.700 0.740 756,000 547,840 0.7247 0.567 0.559 0.575 0.552 0.583 959,441 0.5710 -1.37%
2014-04-16 0 0.730 0.720 0.740 0.720 0.750 539,000 393,770 0.7306 0.575 0.567 0.583 0.567 0.591 684,046 0.5756 1.39%
2014-04-15 0 0.720 0.720 0.730 0.720 0.740 697,000 503,640 0.7226 0.567 0.567 0.575 0.567 0.583 884,564 0.5694 0.00%
2014-04-14 0 0.720 0.700 0.720 0.710 0.720 292,500 208,610 0.7132 0.567 0.552 0.567 0.559 0.567 371,212 0.5620 1.41%
2014-04-11 0 0.710 0.700 0.710 0.700 0.720 439,000 311,800 0.7103 0.559 0.552 0.559 0.552 0.567 557,136 0.5596 1.43%
2014-04-10 0 0.700 0.700 0.720 0.690 0.710 1,373,000 964,800 0.7027 0.552 0.552 0.567 0.544 0.559 1,742,477 0.5537 1.45%
2014-04-09 0 0.690 0.680 0.690 0.670 0.690 264,000 179,820 0.6811 0.544 0.536 0.544 0.528 0.544 335,043 0.5367 1.47%
2014-04-08 0 0.680 0.680 0.690 0.670 0.680 553,000 374,640 0.6775 0.536 0.536 0.544 0.528 0.536 701,813 0.5338 1.49%
2014-04-07 0 0.670 0.660 0.670 0.650 0.670 214,000 141,390 0.6607 0.528 0.520 0.528 0.512 0.528 271,588 0.5206 1.52%
2014-04-04 0 0.660 0.660 0.670 0.650 0.670 292,000 192,890 0.6606 0.520 0.520 0.528 0.512 0.528 370,578 0.5205 -1.49%
2014-04-03 0 0.670 0.660 0.680 0.650 0.680 791,500 522,240 0.6598 0.528 0.520 0.536 0.512 0.536 1,004,494 0.5199 3.08%
2014-04-02 0 0.650 0.650 0.660 0.640 0.670 2,847,000 1,882,445 0.6612 0.512 0.512 0.520 0.504 0.528 3,613,133 0.5210 -2.99%
2014-04-01 0 0.670 0.670 0.680 0.670 0.680 1,467,000 995,480 0.6786 0.528 0.528 0.536 0.528 0.536 1,861,772 0.5347 -2.90%
2014-03-31 0 0.690 0.660 0.690 0.660 0.700 1,659,000 1,131,410 0.6820 0.544 0.520 0.544 0.520 0.552 2,105,440 0.5374 1.47%
2014-03-28 0 0.680 0.670 0.680 0.670 0.690 361,500 245,930 0.6803 0.536 0.528 0.536 0.528 0.544 458,780 0.5361 1.49%
2014-03-27 0 0.670 0.670 0.680 0.670 0.690 446,500 301,780 0.6759 0.528 0.528 0.536 0.528 0.544 566,654 0.5326 -2.90%
2014-03-26 0 0.690 0.680 0.690 0.680 0.690 537,000 367,565 0.6845 0.544 0.536 0.544 0.536 0.544 681,508 0.5393 1.47%
2014-03-25 0 0.680 0.670 0.680 0.680 0.690 5,500 3,745 0.6809 0.536 0.528 0.536 0.536 0.544 6,980 0.5365 0.00%
2014-03-24 0 0.680 0.680 0.690 0.680 0.680 673,500 457,980 0.6800 0.536 0.536 0.544 0.536 0.536 854,740 0.5358 0.00%
2014-03-21 0 0.680 0.680 0.690 0.680 0.690 360,500 246,130 0.6827 0.536 0.536 0.544 0.536 0.544 457,511 0.5380 0.00%
2014-03-20 0 0.680 0.670 0.680 0.670 0.680 401,100 272,733 0.6800 0.536 0.528 0.536 0.528 0.536 509,037 0.5358 0.00%
2014-03-19 0 0.680 0.670 0.680 0.680 0.690 110,000 74,900 0.6809 0.536 0.528 0.536 0.536 0.544 139,601 0.5365 -1.45%
2014-03-18 0 0.690 0.660 0.690 0.680 0.690 615,000 420,770 0.6842 0.544 0.520 0.544 0.536 0.544 780,498 0.5391 1.47%
2014-03-17 0 0.680 0.680 0.690 0.680 0.690 290,500 200,440 0.6900 0.536 0.536 0.544 0.536 0.544 368,674 0.5437 0.00%
2014-03-14 0 0.680 0.660 0.690 0.660 0.700 428,500 285,850 0.6671 0.536 0.520 0.544 0.520 0.552 543,810 0.5256 0.00%
2014-03-13 0 0.680 0.680 0.690 0.680 0.690 976,000 663,980 0.6803 0.536 0.536 0.544 0.536 0.544 1,238,643 0.5361 -1.45%
2014-03-12 0 0.690 0.670 0.690 0.670 0.690 278,000 189,130 0.6803 0.544 0.528 0.544 0.528 0.544 352,810 0.5361 0.00%
2014-03-11 0 0.690 0.680 0.690 0.670 0.690 394,000 267,710 0.6795 0.544 0.536 0.544 0.528 0.544 500,026 0.5354 0.00%
2014-03-10 0 0.690 0.680 0.690 0.680 0.700 1,504,500 1,039,340 0.6908 0.544 0.536 0.544 0.536 0.552 1,909,364 0.5443 0.00%
2014-03-07 0 0.690 0.690 0.700 0.690 0.700 280,500 194,950 0.6950 0.544 0.544 0.552 0.544 0.552 355,983 0.5476 -1.43%
2014-03-06 0 0.700 0.690 0.700 0.690 0.700 126,000 87,690 0.6960 0.552 0.544 0.552 0.544 0.552 159,907 0.5484 0.00%
2014-03-05 0 0.700 0.690 0.700 0.690 0.700 444,500 311,050 0.6998 0.552 0.544 0.552 0.544 0.552 564,116 0.5514 0.00%
2014-03-04 0 0.700 0.690 0.700 0.690 0.700 408,500 284,515 0.6965 0.552 0.544 0.552 0.544 0.552 518,428 0.5488 1.45%
2014-03-03 0 0.690 0.690 0.700 0.690 0.700 419,500 290,430 0.6923 0.544 0.544 0.552 0.544 0.552 532,388 0.5455 -1.43%
2014-02-28 0 0.700 0.690 0.700 0.690 0.710 581,500 406,840 0.6996 0.552 0.544 0.552 0.544 0.559 737,983 0.5513 -1.41%
2014-02-27 0 0.710 0.700 0.710 0.690 0.710 379,000 264,940 0.6991 0.559 0.552 0.559 0.544 0.559 480,990 0.5508 1.43%
2014-02-26 0 0.700 0.690 0.700 0.700 0.700 478,000 334,600 0.7000 0.552 0.544 0.552 0.552 0.552 606,631 0.5516 -1.41%
2014-02-25 0 0.710 0.700 0.710 0.700 0.720 2,079,000 1,482,710 0.7132 0.559 0.552 0.559 0.552 0.567 2,638,463 0.5620 1.43%
2014-02-24 0 0.700 0.690 0.710 0.680 0.710 1,010,500 698,420 0.6912 0.552 0.544 0.559 0.536 0.559 1,282,427 0.5446 -1.41%
2014-02-21 0 0.710 0.700 0.710 0.700 0.720 1,088,500 762,950 0.7009 0.559 0.552 0.559 0.552 0.567 1,381,417 0.5523 0.00%
2014-02-20 0 0.710 0.700 0.710 0.700 0.710 815,500 572,330 0.7018 0.559 0.552 0.559 0.552 0.559 1,034,953 0.5530 1.43%
2014-02-19 0 0.700 0.700 0.710 0.700 0.710 1,365,000 960,305 0.7035 0.552 0.552 0.559 0.552 0.559 1,732,324 0.5543 0.00%
2014-02-18 0 0.700 0.690 0.700 0.690 0.700 756,000 529,000 0.6997 0.552 0.544 0.552 0.544 0.552 959,441 0.5514 1.45%
2014-02-17 0 0.690 0.690 0.700 0.690 0.710 984,000 686,685 0.6979 0.544 0.544 0.552 0.544 0.559 1,248,796 0.5499 -2.82%
2014-02-14 0 0.710 0.700 0.710 0.700 0.720 205,500 144,290 0.7021 0.559 0.552 0.559 0.552 0.567 260,800 0.5533 1.43%
2014-02-13 0 0.700 0.700 0.710 0.700 0.720 534,000 374,900 0.7021 0.552 0.552 0.559 0.552 0.567 677,700 0.5532 -1.41%
2014-02-12 0 0.710 0.700 0.710 0.680 0.720 817,500 570,990 0.6985 0.559 0.552 0.559 0.536 0.567 1,037,491 0.5504 1.43%
2014-02-11 0 0.700 0.700 0.710 0.680 0.700 439,500 307,100 0.6987 0.552 0.552 0.559 0.536 0.552 557,770 0.5506 1.45%
2014-02-10 0 0.690 0.690 0.700 0.690 0.700 925,000 639,615 0.6915 0.544 0.544 0.552 0.544 0.552 1,173,919 0.5449 -1.43%
2014-02-07 0 0.700 0.690 0.700 0.690 0.720 910,000 632,605 0.6952 0.552 0.544 0.552 0.544 0.567 1,154,883 0.5478 2.94%
2014-02-06 0 0.680 0.670 0.680 0.670 0.710 1,298,500 878,935 0.6769 0.536 0.528 0.536 0.528 0.559 1,647,929 0.5334 1.49%
2014-02-05 0 0.670 0.670 0.680 0.670 0.680 627,000 421,020 0.6715 0.528 0.528 0.536 0.528 0.536 795,727 0.5291 -1.47%
2014-02-04 0 0.680 0.670 0.680 0.680 0.710 657,000 454,840 0.6923 0.536 0.528 0.536 0.536 0.559 833,800 0.5455 -4.23%
2014-01-30 0 0.710 0.700 0.720 0.700 0.730 332,000 232,510 0.7003 0.559 0.552 0.567 0.552 0.575 421,342 0.5518 -2.74%
2014-01-29 0 0.730 0.700 0.730 0.680 0.730 1,477,000 1,015,290 0.6874 0.575 0.552 0.575 0.536 0.575 1,874,463 0.5416 4.29%
2014-01-28 0 0.700 0.690 0.700 0.680 0.700 232,500 160,680 0.6911 0.552 0.544 0.552 0.536 0.552 295,066 0.5446 0.00%
2014-01-27 0 0.700 0.690 0.700 0.680 0.710 903,500 624,610 0.6913 0.552 0.544 0.552 0.536 0.559 1,146,633 0.5447 -2.78%
2014-01-24 0 0.720 0.720 0.730 0.690 0.730 2,395,000 1,685,665 0.7038 0.567 0.567 0.575 0.544 0.575 3,039,499 0.5546 1.41%
2014-01-23 0 0.710 0.700 0.720 0.700 0.730 780,000 564,095 0.7232 0.559 0.552 0.567 0.552 0.575 989,899 0.5699 -4.05%
2014-01-22 0 0.740 0.740 0.750 0.730 0.740 284,500 210,340 0.7393 0.583 0.583 0.591 0.575 0.583 361,059 0.5826 2.78%
2014-01-21 0 0.720 0.720 0.730 0.720 0.750 689,000 503,170 0.7303 0.567 0.567 0.575 0.567 0.591 874,411 0.5754 -2.70%
2014-01-20 0 0.740 0.740 0.750 0.730 0.770 425,500 316,725 0.7444 0.583 0.583 0.591 0.575 0.607 540,003 0.5865 0.00%
2014-01-17 0 0.740 0.740 0.750 0.740 0.740 160,000 118,400 0.7400 0.583 0.583 0.591 0.583 0.583 203,056 0.5831 0.00%
2014-01-16 0 0.740 0.740 0.750 0.720 0.760 2,009,000 1,482,165 0.7378 0.583 0.583 0.591 0.567 0.599 2,549,626 0.5813 0.00%
2014-01-15 0 0.740 0.730 0.740 0.720 0.740 313,000 228,690 0.7306 0.583 0.575 0.583 0.567 0.583 397,229 0.5757 -1.33%
2014-01-14 0 0.750 0.730 0.750 0.730 0.760 589,500 435,940 0.7395 0.591 0.575 0.591 0.575 0.599 748,136 0.5827 1.35%
2014-01-13 0 0.740 0.740 0.750 0.740 0.760 491,000 367,240 0.7479 0.583 0.583 0.591 0.583 0.599 623,129 0.5893 0.00%
2014-01-10 0 0.740 0.730 0.740 0.730 0.740 299,000 219,170 0.7330 0.583 0.575 0.583 0.575 0.583 379,461 0.5776 -1.33%
2014-01-09 0 0.750 0.730 0.750 0.730 0.750 564,000 415,250 0.7363 0.591 0.575 0.591 0.575 0.591 715,773 0.5801 0.00%
2014-01-08 0 0.750 0.740 0.750 0.730 0.750 593,500 441,255 0.7435 0.591 0.583 0.591 0.575 0.591 753,212 0.5858 2.74%
2014-01-07 0 0.730 0.730 0.750 0.720 0.760 1,244,500 912,370 0.7331 0.575 0.575 0.591 0.567 0.599 1,579,397 0.5777 -1.35%
2014-01-06 0 0.740 0.720 0.740 0.720 0.740 350,000 255,465 0.7299 0.583 0.567 0.583 0.567 0.583 444,186 0.5751 0.00%
2014-01-03 0 0.740 0.730 0.740 0.720 0.740 1,174,000 847,610 0.7220 0.583 0.575 0.583 0.567 0.583 1,489,926 0.5689 0.00%
2014-01-02 0 0.740 0.730 0.740 0.730 0.740 510,000 372,690 0.7308 0.583 0.575 0.583 0.575 0.583 647,242 0.5758 0.00%
2013-12-31 0 0.740 0.730 0.740 0.740 0.740 201,000 148,740 0.7400 0.583 0.575 0.583 0.583 0.583 255,089 0.5831 -1.33%
2013-12-30 0 0.750 0.740 0.750 0.730 0.750 201,000 149,140 0.7420 0.591 0.583 0.591 0.575 0.591 255,089 0.5847 1.35%
2013-12-27 0 0.740 0.730 0.740 0.730 0.740 299,000 220,510 0.7375 0.583 0.575 0.583 0.575 0.583 379,461 0.5811 2.78%
2013-12-24 0 0.720 0.720 0.740 0.720 0.740 172,500 125,310 0.7264 0.567 0.567 0.583 0.567 0.583 218,920 0.5724 -2.70%
2013-12-23 0 0.740 0.730 0.740 0.730 0.750 206,000 152,180 0.7387 0.583 0.575 0.583 0.575 0.591 261,435 0.5821 -1.33%
2013-12-20 0 0.750 0.730 0.760 0.730 0.760 2,049,500 1,514,460 0.7389 0.591 0.575 0.599 0.575 0.599 2,601,024 0.5823 0.00%
2013-12-19 0 0.750 0.750 0.760 0.740 0.760 512,500 383,140 0.7476 0.591 0.591 0.599 0.583 0.599 650,415 0.5891 0.00%
2013-12-18 0 0.750 0.750 0.770 0.750 0.760 387,000 290,910 0.7517 0.591 0.591 0.607 0.591 0.599 491,142 0.5923 -1.32%
2013-12-17 0 0.760 0.740 0.760 0.750 0.760 112,000 84,300 0.7527 0.599 0.583 0.599 0.591 0.599 142,139 0.5931 0.00%
2013-12-16 0 0.760 0.760 0.780 0.750 0.800 604,500 470,460 0.7783 0.599 0.599 0.615 0.591 0.630 767,172 0.6132 1.33%
2013-12-13 0 0.750 0.750 0.760 0.740 0.760 441,000 331,845 0.7525 0.591 0.591 0.599 0.583 0.599 559,674 0.5929 -1.32%
2013-12-12 0 0.760 0.750 0.760 0.750 0.760 579,000 435,150 0.7516 0.599 0.591 0.599 0.591 0.599 734,810 0.5922 0.00%
2013-12-11 0 0.760 0.760 0.770 0.740 0.760 408,000 304,045 0.7452 0.599 0.599 0.607 0.583 0.599 517,794 0.5872 0.00%
2013-12-10 0 0.760 0.760 0.770 0.760 0.760 58,000 44,080 0.7600 0.599 0.599 0.607 0.599 0.599 73,608 0.5988 0.00%
2013-12-09 0 0.760 0.760 0.770 0.760 0.780 1,918,500 1,462,445 0.7623 0.599 0.599 0.607 0.599 0.615 2,434,772 0.6006 0.00%
2013-12-06 0 0.760 0.760 0.770 0.760 0.780 1,032,500 793,670 0.7687 0.599 0.599 0.607 0.599 0.615 1,310,348 0.6057 -1.30%
2013-12-05 0 0.770 0.770 0.780 0.770 0.800 382,500 296,985 0.7764 0.607 0.607 0.615 0.607 0.630 485,431 0.6118 -2.53%
2013-12-04 0 0.790 0.770 0.790 0.760 0.790 3,311,000 2,563,670 0.7743 0.622 0.607 0.622 0.599 0.622 4,201,996 0.6101 1.28%
2013-12-03 0 0.780 0.770 0.780 0.770 0.780 455,000 352,140 0.7739 0.615 0.607 0.615 0.607 0.615 577,441 0.6098 2.63%
2013-12-02 0 0.760 0.760 0.770 0.760 0.800 6,016,500 4,637,880 0.7709 0.599 0.599 0.607 0.599 0.630 7,635,551 0.6074 -3.80%
2013-11-29 0 0.790 0.790 0.800 0.760 0.790 3,229,500 2,504,655 0.7756 0.622 0.622 0.630 0.599 0.622 4,098,564 0.6111 2.60%
2013-11-28 0 0.770 0.770 0.790 0.760 0.800 1,509,000 1,186,010 0.7860 0.607 0.607 0.622 0.599 0.630 1,915,075 0.6193 -1.28%
2013-11-27 0 0.780 0.780 0.790 0.760 0.800 3,580,500 2,789,720 0.7791 0.615 0.615 0.622 0.599 0.630 4,544,019 0.6139 -2.50%
2013-11-26 0 0.800 0.790 0.800 0.780 0.810 776,000 617,000 0.7951 0.630 0.622 0.630 0.615 0.638 984,823 0.6265 3.90%
2013-11-25 0 0.770 0.770 0.790 0.760 0.790 382,500 297,835 0.7787 0.607 0.607 0.622 0.599 0.622 485,431 0.6135 -1.28%
2013-11-22 0 0.780 0.760 0.780 0.760 0.780 856,500 665,000 0.7764 0.615 0.599 0.615 0.599 0.615 1,086,986 0.6118 1.30%
2013-11-21 0 0.770 0.770 0.780 0.750 0.780 411,000 316,545 0.7702 0.607 0.607 0.615 0.591 0.615 521,601 0.6069 0.00%
2013-11-20 0 0.770 0.760 0.770 0.750 0.770 629,500 484,065 0.7690 0.607 0.599 0.607 0.591 0.607 798,900 0.6059 0.00%
2013-11-19 0 0.770 0.760 0.770 0.750 0.770 444,000 340,240 0.7663 0.607 0.599 0.607 0.591 0.607 563,481 0.6038 2.67%
2013-11-18 0 0.750 0.750 0.760 0.730 0.760 810,500 615,080 0.7589 0.591 0.591 0.599 0.575 0.599 1,028,607 0.5980 -1.32%
2013-11-15 0 0.760 0.740 0.760 0.730 0.760 550,500 404,895 0.7355 0.599 0.583 0.599 0.575 0.599 698,641 0.5795 2.70%
2013-11-14 0 0.740 0.730 0.740 0.730 0.740 711,500 521,415 0.7328 0.583 0.575 0.583 0.575 0.583 902,966 0.5774 1.37%
2013-11-13 0 0.730 0.730 0.740 0.720 0.740 476,500 347,060 0.7284 0.575 0.575 0.583 0.567 0.583 604,727 0.5739 -1.35%
2013-11-12 0 0.740 0.740 0.760 0.720 0.740 1,200,000 874,515 0.7288 0.583 0.583 0.599 0.567 0.583 1,522,922 0.5742 0.00%
2013-11-11 0 0.740 0.740 0.750 0.730 0.750 205,000 152,530 0.7440 0.583 0.583 0.591 0.575 0.591 260,166 0.5863 -1.33%
2013-11-08 0 0.750 0.730 0.750 0.730 0.760 781,000 574,235 0.7353 0.591 0.575 0.591 0.575 0.599 991,169 0.5794 1.35%
2013-11-07 0 0.740 0.740 0.750 0.740 0.750 163,500 122,125 0.7469 0.583 0.583 0.591 0.583 0.591 207,498 0.5886 -1.33%
2013-11-06 0 0.750 0.750 0.760 0.740 0.760 652,000 486,670 0.7464 0.591 0.591 0.599 0.583 0.599 827,454 0.5882 -1.32%
2013-11-05 0 0.760 0.740 0.760 0.740 0.760 251,500 189,440 0.7532 0.599 0.583 0.599 0.583 0.599 319,179 0.5935 1.33%
2013-11-04 0 0.750 0.750 0.760 0.730 0.750 586,000 437,455 0.7465 0.591 0.591 0.599 0.575 0.591 743,694 0.5882 2.74%
2013-11-01 0 0.730 0.730 0.740 0.730 0.750 735,500 548,855 0.7462 0.575 0.575 0.583 0.575 0.591 933,424 0.5880 -2.67%
2013-10-31 0 0.750 0.740 0.750 0.730 0.750 665,000 488,100 0.7340 0.591 0.583 0.591 0.575 0.591 843,953 0.5783 0.00%
2013-10-30 0 0.750 0.730 0.750 0.720 0.750 542,500 398,870 0.7352 0.591 0.575 0.591 0.567 0.591 688,488 0.5793 1.35%
2013-10-29 0 0.740 0.740 0.750 0.720 0.740 381,000 280,430 0.7360 0.583 0.583 0.591 0.567 0.583 483,528 0.5800 2.78%
2013-10-28 0 0.720 0.730 0.740 0.720 0.740 420,500 307,890 0.7322 0.567 0.575 0.583 0.567 0.583 533,657 0.5769 -1.37%
2013-10-25 0 0.730 0.730 0.740 0.700 0.770 2,050,500 1,491,545 0.7274 0.575 0.575 0.583 0.552 0.607 2,602,293 0.5732 -3.95%
2013-10-24 0 0.760 0.750 0.760 0.740 0.770 3,113,500 2,366,840 0.7602 0.599 0.591 0.599 0.583 0.607 3,951,349 0.5990 2.70%
2013-10-23 0 0.740 0.730 0.750 0.740 0.780 1,790,000 1,334,060 0.7453 0.583 0.575 0.591 0.583 0.615 2,271,692 0.5873 -3.90%
2013-10-22 0 0.770 0.760 0.770 0.760 0.770 245,500 186,790 0.7609 0.607 0.599 0.607 0.599 0.607 311,564 0.5995 1.32%
2013-10-21 0 0.760 0.760 0.770 0.760 0.770 772,000 592,220 0.7671 0.599 0.599 0.607 0.599 0.607 979,747 0.6045 0.00%
2013-10-18 0 0.760 0.760 0.770 0.750 0.770 383,000 289,485 0.7558 0.599 0.599 0.607 0.591 0.607 486,066 0.5956 0.00%
2013-10-17 0 0.760 0.760 0.770 0.760 0.770 506,500 385,380 0.7609 0.599 0.599 0.607 0.599 0.607 642,800 0.5995 0.00%
2013-10-16 0 0.760 0.760 0.770 0.760 0.780 916,000 697,990 0.7620 0.599 0.599 0.607 0.599 0.615 1,162,497 0.6004 -1.30%
2013-10-15 0 0.770 0.770 0.780 0.760 0.790 1,883,500 1,459,460 0.7749 0.607 0.607 0.615 0.599 0.622 2,390,353 0.6106 0.00%
2013-10-11 0 0.770 0.760 0.770 0.750 0.780 903,500 689,955 0.7636 0.607 0.599 0.607 0.591 0.615 1,146,633 0.6017 0.00%
2013-10-10 0 0.770 0.750 0.770 0.760 0.770 236,000 179,890 0.7622 0.607 0.591 0.607 0.599 0.607 299,508 0.6006 1.32%
2013-10-09 0 0.760 0.750 0.770 0.760 0.770 341,000 259,175 0.7600 0.599 0.591 0.607 0.599 0.607 432,764 0.5989 -1.30%
2013-10-08 0 0.770 0.750 0.770 0.750 0.770 494,000 377,270 0.7637 0.607 0.591 0.607 0.591 0.607 626,936 0.6018 0.00%
2013-10-07 0 0.770 0.760 0.770 0.770 0.770 246,000 189,420 0.7700 0.607 0.599 0.607 0.607 0.607 312,199 0.6067 1.32%
2013-10-04 0 0.760 0.760 0.770 0.760 0.780 157,500 120,670 0.7662 0.599 0.599 0.607 0.599 0.615 199,884 0.6037 -1.30%
2013-10-03 0 0.770 0.760 0.770 0.760 0.770 438,500 337,160 0.7689 0.607 0.599 0.607 0.599 0.607 556,501 0.6059 0.00%
2013-10-02 0 0.770 0.760 0.770 0.760 0.780 1,195,500 912,940 0.7636 0.607 0.599 0.607 0.599 0.615 1,517,211 0.6017 0.00%
2013-09-30 0 0.770 0.760 0.770 0.750 0.780 1,128,000 861,615 0.7638 0.607 0.599 0.607 0.591 0.615 1,431,547 0.6019 1.32%
2013-09-27 0 0.760 0.760 0.770 0.760 0.790 1,539,000 1,186,425 0.7709 0.599 0.599 0.607 0.599 0.622 1,953,148 0.6074 -3.80%
2013-09-26 0 0.790 0.770 0.790 0.770 0.800 1,579,000 1,235,350 0.7824 0.622 0.607 0.622 0.607 0.630 2,003,912 0.6165 1.28%
2013-09-25 0 0.780 0.780 0.790 0.770 0.800 2,584,500 2,015,765 0.7799 0.615 0.615 0.622 0.607 0.630 3,279,994 0.6146 -1.27%
2013-09-24 0 0.790 0.760 0.790 0.770 0.810 1,864,500 1,457,900 0.7819 0.622 0.599 0.622 0.607 0.638 2,366,240 0.6161 2.60%
2013-09-23 0 0.770 0.760 0.790 0.770 0.790 1,370,500 1,059,150 0.7728 0.607 0.599 0.622 0.607 0.622 1,739,304 0.6090 -2.53%
2013-09-19 0 0.790 0.770 0.790 0.780 0.810 359,000 282,175 0.7860 0.622 0.607 0.622 0.615 0.638 455,608 0.6193 0.00%
2013-09-18 0 0.790 0.790 0.800 0.780 0.800 260,500 206,655 0.7933 0.622 0.622 0.630 0.615 0.630 330,601 0.6251 -2.47%
2013-09-17 0 0.810 0.780 0.810 0.780 0.810 187,500 148,645 0.7928 0.638 0.615 0.638 0.615 0.638 237,957 0.6247 2.53%
2013-09-16 0 0.790 0.790 0.800 0.790 0.830 227,000 181,420 0.7992 0.622 0.622 0.630 0.622 0.654 288,086 0.6297 -4.82%
2013-09-13 0 0.830 0.800 0.830 0.790 0.830 335,000 269,090 0.8033 0.654 0.630 0.654 0.622 0.654 425,149 0.6329 0.00%
2013-09-12 0 0.830 0.810 0.830 0.800 0.860 504,000 416,550 0.8265 0.654 0.638 0.654 0.630 0.678 639,627 0.6512 2.47%
2013-09-11 0 0.810 0.800 0.810 0.800 0.830 447,000 363,295 0.8127 0.638 0.630 0.638 0.630 0.654 567,289 0.6404 -1.22%
2013-09-10 0 0.820 0.800 0.820 0.800 0.820 890,000 717,660 0.8064 0.646 0.630 0.646 0.630 0.646 1,129,501 0.6354 5.13%
2013-09-09 0 0.780 0.780 0.790 0.770 0.790 428,500 336,320 0.7849 0.615 0.615 0.622 0.607 0.622 543,810 0.6185 0.00%
2013-09-06 0 0.780 0.780 0.790 0.780 0.790 201,500 157,625 0.7823 0.615 0.615 0.622 0.615 0.622 255,724 0.6164 -1.27%
2013-09-05 0 0.790 0.780 0.790 0.770 0.810 889,500 707,840 0.7958 0.622 0.615 0.622 0.607 0.638 1,128,866 0.6270 2.60%
2013-09-04 0 0.770 0.770 0.780 0.760 0.790 699,000 539,875 0.7724 0.607 0.607 0.615 0.599 0.622 887,102 0.6086 0.00%
2013-09-03 0 0.770 0.770 0.780 0.740 0.820 1,688,500 1,310,995 0.7764 0.607 0.607 0.615 0.583 0.646 2,142,878 0.6118 5.48%
2013-09-02 0 0.730 0.730 0.740 0.730 0.750 132,500 97,125 0.7330 0.575 0.575 0.583 0.575 0.591 168,156 0.5776 0.00%
2013-08-30 0 0.730 0.730 0.750 0.730 0.760 136,078 100,799 0.7407 0.575 0.575 0.591 0.575 0.599 172,697 0.5837 -1.35%
2013-08-29 0 0.740 0.740 0.750 0.730 0.750 632,500 466,770 0.7380 0.583 0.583 0.591 0.575 0.591 802,707 0.5815 -1.33%
2013-08-28 0 0.750 0.730 0.750 0.730 0.760 186,500 138,780 0.7441 0.591 0.575 0.591 0.575 0.599 236,687 0.5863 1.35%
2013-08-27 0 0.740 0.730 0.740 0.740 0.740 140,000 103,600 0.7400 0.583 0.575 0.583 0.583 0.583 177,674 0.5831 -1.33%
2013-08-26 0 0.750 0.750 0.760 0.750 0.750 113,000 84,750 0.7500 0.591 0.591 0.599 0.591 0.591 143,409 0.5910 0.00%
2013-08-23 0 0.750 0.750 0.760 0.740 0.750 250,500 185,940 0.7423 0.591 0.591 0.599 0.583 0.591 317,910 0.5849 1.35%
2013-08-22 0 0.740 0.740 0.760 0.740 0.760 95,000 70,840 0.7457 0.583 0.583 0.599 0.583 0.599 120,565 0.5876 -2.63%
2013-08-21 0 0.760 0.740 0.760 0.740 0.770 375,000 282,300 0.7528 0.599 0.583 0.599 0.583 0.607 475,913 0.5932 -1.30%
2013-08-20 0 0.770 0.750 0.770 0.750 0.780 456,000 349,210 0.7658 0.607 0.591 0.607 0.591 0.615 578,710 0.6034 1.32%
2013-08-19 0 0.760 0.750 0.790 0.750 0.780 814,500 625,485 0.7679 0.599 0.591 0.622 0.591 0.615 1,033,683 0.6051 -1.30%
2013-08-16 0 0.770 0.750 0.770 0.740 0.770 497,000 378,630 0.7618 0.607 0.591 0.607 0.583 0.607 630,744 0.6003 2.67%
2013-08-15 0 0.750 0.750 0.760 0.750 0.760 266,500 201,885 0.7575 0.591 0.591 0.599 0.591 0.599 338,216 0.5969 -1.32%
2013-08-13 0 0.760 0.760 0.770 0.750 0.770 349,000 264,285 0.7573 0.599 0.599 0.607 0.591 0.607 442,917 0.5967 1.33%
2013-08-12 0 0.750 0.750 0.760 0.710 0.770 2,046,000 1,515,075 0.7405 0.591 0.591 0.599 0.559 0.607 2,596,582 0.5835 -3.85%
2013-08-09 0 0.780 0.780 0.790 0.780 0.780 285,500 222,690 0.7800 0.615 0.615 0.622 0.615 0.615 362,329 0.6146 0.00%
2013-08-08 0 0.780 0.760 0.780 0.760 0.780 296,500 226,005 0.7622 0.615 0.599 0.615 0.599 0.615 376,289 0.6006 1.30%
2013-08-07 0 0.770 0.760 0.790 0.760 0.790 155,000 119,305 0.7697 0.607 0.599 0.622 0.599 0.622 196,711 0.6065 -2.53%
2013-08-06 0 0.790 0.780 0.790 0.790 0.790 114,500 90,455 0.7900 0.622 0.615 0.622 0.622 0.622 145,312 0.6225 -1.25%
2013-08-05 0 0.800 0.800 0.810 0.790 0.840 242,000 196,575 0.8123 0.630 0.630 0.638 0.622 0.662 307,123 0.6401 1.27%
2013-08-02 0 0.790 0.790 0.800 0.780 0.810 373,500 296,165 0.7929 0.622 0.622 0.630 0.615 0.638 474,010 0.6248 1.28%
2013-08-01 0 0.780 0.780 0.790 0.750 0.790 671,000 519,750 0.7746 0.615 0.615 0.622 0.591 0.622 851,567 0.6103 1.30%
2013-07-31 0 0.770 0.740 0.770 0.750 0.820 138,000 110,285 0.7992 0.607 0.583 0.607 0.591 0.646 175,136 0.6297 2.67%
2013-07-30 0 0.750 0.750 0.770 0.750 0.770 291,000 219,085 0.7529 0.591 0.591 0.607 0.591 0.607 369,309 0.5932 -2.60%
2013-07-29 0 0.770 0.750 0.770 0.750 0.770 251,500 191,515 0.7615 0.607 0.591 0.607 0.591 0.607 319,179 0.6000 0.00%
2013-07-26 0 0.770 0.760 0.770 0.770 0.770 12,500 9,625 0.7700 0.607 0.599 0.607 0.607 0.607 15,864 0.6067 2.67%
2013-07-25 0 0.750 0.750 0.760 0.750 0.770 232,000 175,280 0.7555 0.591 0.591 0.599 0.591 0.607 294,432 0.5953 -1.32%
2013-07-24 0 0.760 0.750 0.770 0.760 0.770 249,000 190,330 0.7644 0.599 0.591 0.607 0.599 0.607 316,006 0.6023 0.00%
2013-07-23 0 0.760 0.760 0.770 0.720 0.800 1,385,500 1,037,785 0.7490 0.599 0.599 0.607 0.567 0.630 1,758,341 0.5902 0.00%
2013-07-22 0 0.760 0.750 0.760 0.750 0.820 1,694,000 1,285,900 0.7591 0.599 0.591 0.599 0.591 0.646 2,149,858 0.5981 -6.17%
2013-07-19 0 0.810 0.800 0.810 0.780 0.830 749,500 598,960 0.7991 0.638 0.630 0.638 0.615 0.654 951,192 0.6297 0.00%
2013-07-18 0 0.810 0.800 0.830 0.800 0.830 341,500 277,315 0.8120 0.638 0.630 0.654 0.630 0.654 433,398 0.6399 -2.41%
2013-07-17 0 0.830 0.820 0.830 0.820 0.900 1,492,500 1,269,245 0.8504 0.654 0.646 0.654 0.646 0.709 1,894,134 0.6701 3.75%
2013-07-16 0 0.800 0.800 0.810 0.760 0.880 2,034,000 1,691,620 0.8317 0.630 0.630 0.638 0.599 0.693 2,581,353 0.6553 8.11%
2013-07-15 0 0.740 0.730 0.750 0.710 0.770 284,000 213,660 0.7523 0.583 0.575 0.591 0.559 0.607 360,425 0.5928 -3.90%
2013-07-12 0 0.770 0.750 0.770 0.770 0.790 250,000 193,250 0.7730 0.607 0.591 0.607 0.607 0.622 317,275 0.6091 1.32%
2013-07-11 0 0.760 0.760 0.770 0.720 0.800 2,744,500 2,033,190 0.7408 0.599 0.599 0.607 0.567 0.630 3,483,050 0.5837 1.33%
2013-07-10 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2013-06-28 0 0.750 0.730 0.750 0.720 0.760 291,500 215,265 0.7385 0.591 0.575 0.591 0.567 0.599 369,943 0.5819 1.35%
2013-06-27 0 0.740 0.740 0.750 0.730 0.770 1,028,500 758,640 0.7376 0.583 0.583 0.591 0.575 0.607 1,305,271 0.5812 1.37%
2013-06-26 0 0.730 0.730 0.760 0.720 0.770 237,000 178,660 0.7538 0.575 0.575 0.599 0.567 0.607 300,777 0.5940 1.39%
2013-06-25 0 0.720 0.700 0.720 0.690 0.730 1,309,000 916,810 0.7004 0.567 0.552 0.567 0.544 0.575 1,661,254 0.5519 -1.37%
2013-06-24 0 0.730 0.710 0.730 0.710 0.820 1,757,000 1,315,340 0.7486 0.575 0.559 0.575 0.559 0.646 2,229,812 0.5899 -6.41%
2013-06-21 0 0.780 0.770 0.780 0.760 0.780 1,145,500 886,410 0.7738 0.615 0.607 0.615 0.599 0.615 1,453,756 0.6097 -1.27%
2013-06-20 0 0.790 0.790 0.800 0.770 0.800 1,069,500 833,955 0.7798 0.622 0.622 0.630 0.607 0.630 1,357,304 0.6144 -1.25%
2013-06-19 0 0.800 0.800 0.820 0.800 0.810 100,000 80,500 0.8050 0.630 0.630 0.646 0.630 0.638 126,910 0.6343 -2.44%
2013-06-18 0 0.820 0.790 0.820 0.790 0.820 755,500 604,370 0.8000 0.646 0.622 0.646 0.622 0.646 958,806 0.6303 2.50%
2013-06-17 0 0.800 0.800 0.820 0.790 0.820 226,500 181,250 0.8002 0.630 0.630 0.646 0.622 0.646 287,452 0.6305 0.00%
2013-06-14 0 0.800 0.800 0.810 0.790 0.820 842,000 680,705 0.8084 0.630 0.630 0.638 0.622 0.646 1,068,584 0.6370 0.00%
2013-06-13 0 0.800 0.790 0.800 0.780 0.810 1,774,000 1,410,900 0.7953 0.630 0.622 0.630 0.615 0.638 2,251,387 0.6267 -2.44%
2013-06-11 0 0.820 0.820 0.830 0.810 0.830 627,000 513,825 0.8195 0.646 0.646 0.654 0.638 0.654 795,727 0.6457 -1.20%
2013-06-10 0 0.830 0.800 0.830 0.800 0.830 2,668,000 2,160,225 0.8097 0.654 0.630 0.654 0.630 0.654 3,385,964 0.6380 2.47%
2013-06-07 0 0.810 0.810 0.820 0.800 0.830 1,223,500 991,205 0.8101 0.638 0.638 0.646 0.630 0.654 1,552,746 0.6384 -1.22%
2013-06-06 0 0.820 0.800 0.820 0.800 0.830 884,500 717,180 0.8108 0.646 0.630 0.646 0.630 0.654 1,122,521 0.6389 1.23%
2013-06-05 0 0.810 0.810 0.820 0.810 0.830 1,622,000 1,319,350 0.8134 0.638 0.638 0.646 0.638 0.654 2,058,483 0.6409 0.00%
2013-06-04 0 0.810 0.810 0.820 0.810 0.840 1,186,000 969,475 0.8174 0.638 0.638 0.646 0.638 0.662 1,505,155 0.6441 -2.41%
2013-06-03 0 0.830 0.820 0.830 0.820 0.840 862,500 717,865 0.8323 0.654 0.646 0.654 0.646 0.662 1,094,600 0.6558 -1.19%
2013-05-31 0 0.840 0.820 0.840 0.820 0.840 1,527,500 1,254,170 0.8211 0.662 0.646 0.662 0.646 0.662 1,938,553 0.6470 0.00%
2013-05-30 0 0.840 0.820 0.840 0.820 0.840 471,500 390,105 0.8274 0.662 0.646 0.662 0.646 0.662 598,382 0.6519 1.20%
2013-05-29 0 0.830 0.820 0.840 0.820 0.850 1,139,500 945,150 0.8294 0.654 0.646 0.662 0.646 0.670 1,446,142 0.6536 0.00%
2013-05-28 0 0.830 0.830 0.850 0.830 0.850 485,000 403,625 0.8322 0.654 0.654 0.670 0.654 0.670 615,514 0.6558 0.00%
2013-05-27 0 0.830 0.830 0.840 0.830 0.850 548,000 457,005 0.8340 0.654 0.654 0.662 0.654 0.670 695,468 0.6571 0.00%
2013-05-24 0 0.830 0.820 0.830 0.820 0.840 137,500 113,810 0.8277 0.654 0.646 0.654 0.646 0.662 174,501 0.6522 0.00%
2013-05-23 0 0.830 0.820 0.830 0.820 0.840 586,000 488,825 0.8342 0.654 0.646 0.654 0.646 0.662 743,694 0.6573 0.00%
2013-05-22 0 0.830 0.810 0.830 0.810 0.840 1,088,000 896,990 0.8244 0.654 0.638 0.654 0.638 0.662 1,380,783 0.6496 0.00%
2013-05-21 0 0.830 0.830 0.840 0.820 0.850 2,480,000 2,059,415 0.8304 0.654 0.654 0.662 0.646 0.670 3,147,373 0.6543 -2.35%
2013-05-20 0 0.850 0.850 0.860 0.850 0.870 460,500 395,605 0.8591 0.670 0.670 0.678 0.670 0.686 584,421 0.6769 -1.16%
2013-05-16 0 0.860 0.860 0.870 0.820 0.870 1,781,000 1,503,175 0.8440 0.678 0.678 0.686 0.646 0.686 2,260,270 0.6650 2.38%
2013-05-15 0 0.840 0.840 0.850 0.820 0.850 1,381,000 1,145,050 0.8291 0.662 0.662 0.670 0.646 0.670 1,752,630 0.6533 0.00%
2013-05-14 0 0.840 0.830 0.840 0.830 0.840 265,000 221,755 0.8368 0.662 0.654 0.662 0.654 0.662 336,312 0.6594 0.00%
2013-05-13 0 0.840 0.830 0.840 0.820 0.850 1,399,500 1,165,770 0.8330 0.662 0.654 0.662 0.646 0.670 1,776,108 0.6564 0.00%
2013-05-10 0 0.840 0.830 0.840 0.810 0.870 2,687,500 2,261,670 0.8416 0.662 0.654 0.662 0.638 0.686 3,410,711 0.6631 -3.45%
2013-05-09 0 0.870 0.860 0.870 0.850 0.880 1,477,500 1,265,425 0.8565 0.686 0.678 0.686 0.670 0.693 1,875,098 0.6749 1.16%
2013-05-08 0 0.860 0.860 0.880 0.860 0.870 259,500 223,920 0.8629 0.678 0.678 0.693 0.678 0.686 329,332 0.6799 -1.15%
2013-05-07 0 0.870 0.860 0.870 0.850 0.910 2,850,500 2,442,200 0.8568 0.686 0.678 0.686 0.670 0.717 3,617,575 0.6751 1.16%
2013-05-06 0 0.860 0.860 0.870 0.860 0.920 1,401,500 1,211,730 0.8646 0.678 0.678 0.686 0.678 0.725 1,778,646 0.6813 0.00%
2013-05-03 0 0.860 0.860 0.870 0.850 0.870 1,509,500 1,295,370 0.8581 0.678 0.678 0.686 0.670 0.686 1,915,709 0.6762 0.00%
2013-05-02 0 0.860 0.850 0.870 0.850 0.880 2,324,000 1,994,350 0.8582 0.678 0.670 0.686 0.670 0.693 2,949,393 0.6762 0.00%
2013-04-30 0 0.860 0.860 0.870 0.860 0.900 2,102,500 1,832,750 0.8717 0.678 0.678 0.686 0.678 0.709 2,668,287 0.6869 -3.37%
2013-04-29 0 0.890 0.890 0.900 0.890 0.920 414,500 372,835 0.8995 0.701 0.701 0.709 0.701 0.725 526,043 0.7088 1.14%
2013-04-26 0 0.880 0.870 0.890 0.870 0.900 962,000 855,700 0.8895 0.693 0.686 0.701 0.686 0.709 1,220,876 0.7009 -2.22%
2013-04-25 0 0.900 0.900 0.910 0.890 0.920 463,000 417,570 0.9019 0.709 0.709 0.717 0.701 0.725 587,594 0.7106 0.00%
2013-04-24 0 0.900 0.900 0.910 0.860 0.910 1,196,000 1,062,175 0.8881 0.709 0.709 0.717 0.678 0.717 1,517,846 0.6998 3.45%
2013-04-23 0 0.870 0.870 0.880 0.860 0.870 648,000 558,180 0.8614 0.686 0.686 0.693 0.678 0.686 822,378 0.6787 1.16%
2013-04-22 0 0.860 0.860 0.900 0.830 0.920 256,000 220,255 0.8604 0.678 0.678 0.709 0.654 0.725 324,890 0.6779 0.00%
2013-04-19 0 0.860 0.860 0.880 0.830 0.920 1,212,500 1,053,780 0.8691 0.678 0.678 0.693 0.654 0.725 1,538,786 0.6848 3.61%
2013-04-18 0 0.830 0.810 0.830 0.800 0.840 600,000 493,705 0.8228 0.654 0.638 0.654 0.630 0.662 761,461 0.6484 1.22%
2013-04-17 0 0.820 0.810 0.850 0.800 0.840 113,000 92,090 0.8150 0.646 0.638 0.670 0.630 0.662 143,409 0.6422 -5.75%
2013-04-16 0 0.870 0.810 0.830 0.800 0.870 429,000 348,385 0.8121 0.686 0.638 0.654 0.630 0.686 544,445 0.6399 6.10%
2013-04-15 0 0.820 0.820 0.840 0.810 0.820 182,500 148,030 0.8111 0.646 0.646 0.662 0.638 0.646 231,611 0.6391 -1.20%
2013-04-12 0 0.830 0.830 0.840 0.800 0.870 235,500 192,590 0.8178 0.654 0.654 0.662 0.630 0.686 298,873 0.6444 -1.19%
2013-04-11 0 0.840 0.840 0.850 0.780 0.860 682,000 570,560 0.8366 0.662 0.662 0.670 0.615 0.678 865,527 0.6592 -2.33%
2013-04-10 0 0.860 0.830 0.860 0.830 0.870 135,000 114,900 0.8511 0.678 0.654 0.678 0.654 0.686 171,329 0.6706 1.18%
2013-04-09 0 0.850 0.820 0.850 0.780 0.900 660,500 537,915 0.8144 0.670 0.646 0.670 0.615 0.709 838,242 0.6417 8.97%
2013-04-08 0 0.780 0.780 0.790 0.780 0.890 842,000 680,935 0.8087 0.615 0.615 0.622 0.615 0.701 1,068,584 0.6372 -8.24%
2013-04-05 0 0.850 0.850 0.880 0.850 0.880 36,000 30,900 0.8583 0.670 0.670 0.693 0.670 0.693 45,688 0.6763 -5.56%
2013-04-03 0 0.900 0.860 0.900 0.880 0.910 108,000 96,660 0.8950 0.709 0.678 0.709 0.693 0.717 137,063 0.7052 2.27%
2013-04-02 0 0.880 0.880 0.890 0.880 0.910 518,000 462,105 0.8921 0.693 0.693 0.701 0.693 0.717 657,395 0.7029 -1.12%
2013-03-28 0 0.890 0.890 0.910 0.880 0.920 237,500 213,240 0.8979 0.701 0.701 0.717 0.693 0.725 301,412 0.7075 -1.11%
2013-03-27 0 0.900 0.900 0.910 0.880 0.900 622,500 558,185 0.8967 0.709 0.709 0.717 0.693 0.709 790,016 0.7065 0.00%
2013-03-26 0 0.900 0.880 0.900 0.850 0.930 841,000 776,070 0.9228 0.709 0.693 0.709 0.670 0.733 1,067,315 0.7271 4.65%
2013-03-25 0 0.860 0.860 0.870 0.860 0.880 148,000 127,890 0.8641 0.678 0.678 0.686 0.678 0.693 187,827 0.6809 1.18%
2013-03-22 0 0.850 0.850 0.860 0.850 0.870 368,000 317,295 0.8622 0.670 0.670 0.678 0.670 0.686 467,029 0.6794 -2.30%
2013-03-21 0 0.870 0.870 0.880 0.860 0.890 456,500 399,310 0.8747 0.686 0.686 0.693 0.678 0.701 579,345 0.6892 0.00%
2013-03-20 0 0.870 0.870 0.900 0.850 0.900 637,500 562,260 0.8820 0.686 0.686 0.709 0.670 0.709 809,052 0.6950 -3.33%
2013-03-19 0 0.900 0.890 0.900 0.890 0.900 163,500 146,345 0.8951 0.709 0.701 0.709 0.701 0.709 207,498 0.7053 2.27%
2013-03-18 0 0.880 0.880 0.890 0.870 0.880 307,500 270,480 0.8796 0.693 0.693 0.701 0.686 0.693 390,249 0.6931 -2.22%
2013-03-15 0 0.900 0.890 0.900 0.860 0.920 607,000 536,580 0.8840 0.709 0.701 0.709 0.678 0.725 770,345 0.6965 2.27%
2013-03-14 0 0.880 0.880 0.890 0.850 0.890 755,000 657,060 0.8703 0.693 0.693 0.701 0.670 0.701 958,172 0.6857 0.00%
2013-03-13 0 0.880 0.880 0.890 0.870 0.960 1,311,500 1,166,320 0.8893 0.693 0.693 0.701 0.686 0.756 1,664,427 0.7007 -6.38%
2013-03-12 0 0.940 0.930 0.940 0.920 0.980 523,000 493,380 0.9434 0.741 0.733 0.741 0.725 0.772 663,740 0.7433 0.00%
2013-03-11 0 0.940 0.940 0.950 0.940 0.950 561,500 530,440 0.9447 0.741 0.741 0.749 0.741 0.749 712,601 0.7444 0.00%
2013-03-08 0 0.940 0.940 0.950 0.920 0.950 1,401,500 1,315,195 0.9384 0.741 0.741 0.749 0.725 0.749 1,778,646 0.7394 1.08%
2013-03-07 0 0.930 0.930 0.940 0.920 0.940 395,500 367,540 0.9293 0.733 0.733 0.741 0.725 0.741 501,930 0.7323 0.00%
2013-03-06 0 0.930 0.930 0.940 0.920 0.960 691,000 647,185 0.9366 0.733 0.733 0.741 0.725 0.756 876,949 0.7380 -1.06%
2013-03-05 0 0.940 0.930 0.940 0.920 0.940 780,500 724,080 0.9277 0.741 0.733 0.741 0.725 0.741 990,534 0.7310 1.08%
2013-03-04 0 0.930 0.930 0.950 0.920 0.960 183,000 170,925 0.9340 0.733 0.733 0.749 0.725 0.756 232,246 0.7360 -1.06%
2013-03-01 0 0.940 0.940 0.950 0.930 0.960 941,000 888,205 0.9439 0.741 0.741 0.749 0.733 0.756 1,194,225 0.7438 -1.05%
2013-02-28 0 0.950 0.940 0.950 0.920 0.970 813,000 773,970 0.9520 0.749 0.741 0.749 0.725 0.764 1,031,780 0.7501 2.15%
2013-02-27 0 0.930 0.920 0.930 0.900 0.960 1,000,000 920,470 0.9205 0.733 0.725 0.733 0.709 0.756 1,269,102 0.7253 1.09%
2013-02-26 0 0.920 0.900 0.920 0.900 0.940 835,000 765,270 0.9165 0.725 0.709 0.725 0.709 0.741 1,059,700 0.7222 -3.16%
2013-02-25 0 0.950 0.930 0.950 0.930 0.960 675,000 638,270 0.9456 0.749 0.733 0.749 0.733 0.756 856,644 0.7451 -1.04%
2013-02-22 0 0.960 0.930 0.960 0.920 0.970 1,084,000 1,020,860 0.9418 0.756 0.733 0.756 0.725 0.764 1,375,706 0.7421 -1.03%
2013-02-21 0 0.970 0.950 0.970 0.940 1.000 826,500 796,915 0.9642 0.764 0.749 0.764 0.741 0.788 1,048,913 0.7598 -3.96%
2013-02-20 0 1.010 0.980 1.010 0.980 1.030 674,500 680,195 1.0084 0.796 0.772 0.796 0.772 0.812 856,009 0.7946 0.00%
2013-02-19 0 1.010 0.990 1.010 0.990 1.070 2,171,500 2,202,425 1.0142 0.796 0.780 0.796 0.780 0.843 2,755,855 0.7992 -2.88%
2013-02-18 0 1.040 1.030 1.040 1.030 1.070 1,240,500 1,281,340 1.0329 0.819 0.812 0.819 0.812 0.843 1,574,321 0.8139 -0.95%
2013-02-15 0 1.050 1.050 1.060 1.010 1.050 513,000 528,450 1.0301 0.827 0.827 0.835 0.796 0.827 651,049 0.8117 0.96%
2013-02-14 0 1.040 1.020 1.040 1.010 1.060 530,000 544,290 1.0270 0.819 0.804 0.819 0.796 0.835 672,624 0.8092 0.00%
2013-02-08 0 1.040 1.010 1.040 1.010 1.040 371,000 378,230 1.0195 0.819 0.796 0.819 0.796 0.819 470,837 0.8033 0.97%
2013-02-07 0 1.030 1.010 1.030 1.010 1.040 394,500 400,970 1.0164 0.812 0.796 0.812 0.796 0.819 500,661 0.8009 0.98%
2013-02-06 0 1.020 1.020 1.030 1.000 1.040 822,000 841,500 1.0237 0.804 0.804 0.812 0.788 0.819 1,043,202 0.8067 -0.97%
2013-02-05 0 1.030 1.000 1.030 1.010 1.030 312,000 316,085 1.0131 0.812 0.788 0.812 0.796 0.812 395,960 0.7983 -0.96%
2013-02-04 0 1.040 1.020 1.040 1.010 1.040 1,111,000 1,143,705 1.0294 0.819 0.804 0.819 0.796 0.819 1,409,972 0.8112 0.97%
2013-02-01 0 1.030 1.000 1.030 0.990 1.030 1,053,000 1,055,335 1.0022 0.812 0.788 0.812 0.780 0.812 1,336,364 0.7897 0.98%
2013-01-31 0 1.020 1.010 1.030 1.010 1.040 1,072,500 1,097,440 1.0233 0.804 0.796 0.812 0.796 0.819 1,361,112 0.8063 -0.97%
2013-01-30 0 1.030 1.030 1.050 1.020 1.050 907,500 945,805 1.0422 0.812 0.812 0.827 0.804 0.827 1,151,710 0.8212 -0.96%
2013-01-29 0 1.040 1.020 1.040 1.030 1.050 544,000 564,500 1.0377 0.819 0.804 0.819 0.812 0.827 690,391 0.8177 1.96%
2013-01-28 0 1.020 1.020 1.040 1.000 1.050 461,000 479,955 1.0411 0.804 0.804 0.819 0.788 0.827 585,056 0.8204 0.00%
2013-01-25 0 1.020 1.020 1.030 1.000 1.040 1,025,500 1,047,125 1.0211 0.804 0.804 0.812 0.788 0.819 1,301,464 0.8046 -1.92%
2013-01-24 0 1.040 1.030 1.040 1.020 1.080 1,769,500 1,856,820 1.0493 0.819 0.812 0.819 0.804 0.851 2,245,676 0.8268 0.97%
2013-01-23 0 1.030 1.020 1.040 1.000 1.070 3,676,000 3,752,840 1.0209 0.812 0.804 0.819 0.788 0.843 4,665,218 0.8044 0.00%
2013-01-22 0 1.030 1.020 1.030 0.980 1.050 1,456,500 1,479,290 1.0156 0.812 0.804 0.812 0.772 0.827 1,848,447 0.8003 3.00%
2013-01-21 0 1.000 1.000 1.010 0.950 1.040 2,399,000 2,398,970 1.0000 0.788 0.788 0.796 0.749 0.819 3,044,575 0.7879 -3.85%
2013-01-18 0 1.040 1.020 1.050 1.020 1.060 1,744,500 1,798,040 1.0307 0.819 0.804 0.827 0.804 0.835 2,213,948 0.8121 0.00%
2013-01-17 0 1.040 1.040 1.050 1.030 1.060 990,500 1,031,540 1.0414 0.819 0.819 0.827 0.812 0.835 1,257,045 0.8206 -1.89%
2013-01-16 0 1.060 1.060 1.080 1.060 1.100 586,500 627,820 1.0705 0.835 0.835 0.851 0.835 0.867 744,328 0.8435 0.00%
2013-01-15 0 1.060 1.060 1.070 1.050 1.100 970,500 1,034,410 1.0659 0.835 0.835 0.843 0.827 0.867 1,231,663 0.8398 -1.85%
2013-01-14 0 1.080 1.080 1.090 1.070 1.120 1,325,000 1,443,450 1.0894 0.851 0.851 0.859 0.843 0.883 1,681,560 0.8584 0.93%
2013-01-11 0 1.070 1.070 1.080 1.060 1.120 1,241,500 1,338,075 1.0778 0.843 0.843 0.851 0.835 0.883 1,575,590 0.8493 -1.83%
2013-01-10 0 1.090 1.090 1.100 1.090 1.150 2,595,120 2,861,802 1.1028 0.859 0.859 0.867 0.859 0.906 3,293,472 0.8689 -2.68%
2013-01-09 0 1.120 1.110 1.120 1.070 1.160 2,962,500 3,314,730 1.1189 0.883 0.875 0.883 0.843 0.914 3,759,714 0.8816 4.67%
2013-01-08 0 1.070 1.070 1.090 1.050 1.120 3,339,500 3,570,830 1.0693 0.843 0.843 0.859 0.827 0.883 4,238,166 0.8425 -4.46%
2013-01-07 0 1.120 1.120 1.130 1.100 1.170 4,492,500 5,071,715 1.1289 0.883 0.883 0.890 0.867 0.922 5,701,440 0.8895 -2.61%
2013-01-04 0 1.150 1.140 1.150 1.120 1.220 5,740,500 6,505,900 1.1333 0.906 0.898 0.906 0.883 0.961 7,285,279 0.8930 -2.54%
2013-01-03 0 1.180 1.170 1.180 1.140 1.240 16,371,000 19,330,935 1.1808 0.930 0.922 0.930 0.898 0.977 20,776,466 0.9304 13.46%
2013-01-02 0 1.040 1.040 1.050 0.910 1.070 7,770,000 7,923,900 1.0198 0.819 0.819 0.827 0.717 0.843 9,860,921 0.8036 15.56%
2012-12-31 1 - - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2012-12-28 0 0.900 0.900 0.910 0.900 0.940 743,000 677,600 0.9120 0.709 0.709 0.717 0.709 0.741 942,943 0.7186 0.00%
2012-12-27 0 0.900 0.900 0.910 0.900 0.950 1,459,000 1,354,655 0.9285 0.709 0.709 0.717 0.709 0.749 1,851,620 0.7316 -3.23%
2012-12-24 0 0.930 0.930 0.940 0.900 0.930 370,000 340,835 0.9212 0.733 0.733 0.741 0.709 0.733 469,568 0.7258 2.20%
2012-12-21 0 0.910 0.910 0.920 0.900 0.950 2,655,500 2,442,300 0.9197 0.717 0.717 0.725 0.709 0.749 3,370,100 0.7247 3.41%
2012-12-20 0 0.880 0.870 0.890 0.850 0.890 717,000 632,230 0.8818 0.693 0.686 0.701 0.670 0.701 909,946 0.6948 1.15%
2012-12-19 0 0.870 0.870 0.880 0.830 0.890 467,500 398,505 0.8524 0.686 0.686 0.693 0.654 0.701 593,305 0.6717 2.35%
2012-12-18 0 0.850 0.840 0.860 0.830 0.860 1,127,500 952,530 0.8448 0.670 0.662 0.678 0.654 0.678 1,430,912 0.6657 -1.16%
2012-12-17 0 0.860 0.860 0.880 0.850 0.900 1,262,500 1,090,170 0.8635 0.678 0.678 0.693 0.670 0.709 1,602,241 0.6804 0.00%
2012-12-14 0 0.860 0.860 0.870 0.850 0.880 411,500 355,115 0.8630 0.678 0.678 0.686 0.670 0.693 522,235 0.6800 -1.15%
2012-12-13 0 0.870 0.870 0.880 0.870 0.880 191,000 167,170 0.8752 0.686 0.686 0.693 0.686 0.693 242,398 0.6896 -2.25%
2012-12-12 0 0.890 0.880 0.890 0.860 0.890 389,000 339,660 0.8732 0.701 0.693 0.701 0.678 0.701 493,681 0.6880 -1.11%
2012-12-11 0 0.900 0.860 0.900 0.850 0.920 708,500 616,825 0.8706 0.709 0.678 0.709 0.670 0.725 899,159 0.6860 2.27%
2012-12-10 0 0.880 0.870 0.880 0.860 0.920 1,057,000 944,885 0.8939 0.693 0.686 0.693 0.678 0.725 1,341,441 0.7044 0.00%
2012-12-07 0 0.880 0.880 0.890 0.850 0.890 823,500 723,655 0.8788 0.693 0.693 0.701 0.670 0.701 1,045,105 0.6924 4.76%
2012-12-06 0 0.840 0.850 0.860 0.810 0.900 1,487,500 1,237,865 0.8322 0.662 0.670 0.678 0.638 0.709 1,887,789 0.6557 -1.18%
2012-12-05 0 0.850 0.830 0.850 0.800 0.880 1,739,000 1,424,120 0.8189 0.670 0.654 0.670 0.630 0.693 2,206,968 0.6453 1.19%
2012-12-04 0 0.840 0.820 0.840 0.790 0.840 59,000 49,070 0.8317 0.662 0.646 0.662 0.622 0.662 74,877 0.6553 2.44%
2012-12-03 0 0.820 0.820 0.830 0.820 0.840 39,000 32,110 0.8233 0.646 0.646 0.654 0.646 0.662 49,495 0.6488 -3.53%
2012-11-30 0 0.850 0.830 0.850 0.800 0.850 267,500 218,055 0.8152 0.670 0.654 0.670 0.630 0.670 339,485 0.6423 1.19%
2012-11-29 0 0.840 0.810 0.840 0.830 0.850 92,500 77,300 0.8357 0.662 0.638 0.662 0.654 0.670 117,392 0.6585 0.00%
2012-11-28 0 0.840 0.820 0.840 0.830 0.840 85,000 70,910 0.8342 0.662 0.646 0.662 0.654 0.662 107,874 0.6573 -2.33%
2012-11-27 0 0.860 0.850 0.860 0.840 0.860 127,500 108,200 0.8486 0.678 0.670 0.678 0.662 0.678 161,810 0.6687 0.00%
2012-11-26 0 0.860 0.850 0.870 0.850 0.870 208,000 179,240 0.8617 0.678 0.670 0.686 0.670 0.686 263,973 0.6790 -1.15%
2012-11-23 0 0.870 0.860 0.870 0.850 0.870 152,000 130,280 0.8571 0.686 0.678 0.686 0.670 0.686 192,903 0.6754 2.35%
2012-11-22 0 0.850 0.850 0.870 0.840 0.860 834,500 709,820 0.8506 0.670 0.670 0.686 0.662 0.678 1,059,065 0.6702 -1.16%
2012-11-21 0 0.860 0.840 0.870 0.860 0.890 490,500 429,715 0.8761 0.678 0.662 0.686 0.678 0.701 622,494 0.6903 -2.27%
2012-11-20 0 0.880 0.860 0.880 0.870 0.890 372,000 328,380 0.8827 0.693 0.678 0.693 0.686 0.701 472,106 0.6956 2.33%
2012-11-19 0 0.860 0.860 0.880 0.850 0.880 49,000 43,020 0.8780 0.678 0.678 0.693 0.670 0.693 62,186 0.6918 -2.27%
2012-11-16 0 0.880 0.880 0.890 0.830 0.880 327,500 286,250 0.8740 0.693 0.693 0.701 0.654 0.693 415,631 0.6887 0.00%
2012-11-15 0 0.880 0.830 0.880 - - 0 0 - 0.693 0.654 0.693 - - 0 - 0.00%
2012-11-14 0 0.880 0.880 0.900 0.880 0.880 1,000 880 0.8800 0.693 0.693 0.709 0.693 0.693 1,269 0.6934 1.15%
2012-11-13 0 0.870 0.860 0.870 0.860 0.880 891,500 773,590 0.8677 0.686 0.678 0.686 0.678 0.693 1,131,404 0.6837 -2.25%
2012-11-12 0 0.890 0.870 0.890 0.860 0.890 146,000 127,220 0.8714 0.701 0.686 0.701 0.678 0.701 185,289 0.6866 3.49%
2012-11-09 0 0.860 0.860 0.890 0.860 0.880 1,206,500 1,051,055 0.8712 0.678 0.678 0.701 0.678 0.693 1,531,171 0.6864 -4.44%
2012-11-08 0 0.900 0.870 0.900 0.870 0.910 2,559,500 2,258,075 0.8822 0.709 0.686 0.709 0.686 0.717 3,248,266 0.6952 -2.17%
2012-11-07 0 0.920 0.910 0.920 0.910 0.920 605,000 552,960 0.9140 0.725 0.717 0.725 0.717 0.725 767,807 0.7202 0.00%
2012-11-06 0 0.920 0.920 0.930 0.910 0.930 381,000 350,280 0.9194 0.725 0.725 0.733 0.717 0.733 483,528 0.7244 -1.08%
2012-11-05 0 0.930 0.920 0.930 0.920 0.940 169,500 157,540 0.9294 0.733 0.725 0.733 0.725 0.741 215,113 0.7324 -1.06%
2012-11-02 0 0.940 0.930 0.950 0.930 0.970 1,483,500 1,409,545 0.9501 0.741 0.733 0.749 0.733 0.764 1,882,713 0.7487 0.00%
2012-11-01 0 0.940 0.930 0.940 0.890 0.950 2,963,000 2,735,765 0.9233 0.741 0.733 0.741 0.701 0.749 3,760,349 0.7275 6.82%
2012-10-31 0 0.880 0.880 0.890 0.870 0.900 1,016,000 895,345 0.8812 0.693 0.693 0.701 0.686 0.709 1,289,407 0.6944 -1.12%
2012-10-30 0 0.890 0.880 0.890 0.880 0.900 717,000 632,840 0.8826 0.701 0.693 0.701 0.693 0.709 909,946 0.6955 -1.11%
2012-10-29 0 0.900 0.880 0.900 0.860 0.900 59,000 51,870 0.8792 0.709 0.693 0.709 0.678 0.709 74,877 0.6927 1.12%
2012-10-26 0 0.890 0.870 0.890 0.870 0.900 907,500 800,335 0.8819 0.701 0.686 0.701 0.686 0.709 1,151,710 0.6949 -2.20%
2012-10-25 0 0.910 0.890 0.910 0.890 0.940 705,500 636,710 0.9025 0.717 0.701 0.717 0.701 0.741 895,351 0.7111 0.00%
2012-10-24 0 0.910 0.900 0.910 0.890 0.930 1,432,000 1,294,780 0.9042 0.717 0.709 0.717 0.701 0.733 1,817,354 0.7125 0.00%
2012-10-22 0 0.910 0.900 0.910 0.900 0.920 152,000 137,510 0.9047 0.717 0.709 0.717 0.709 0.725 192,903 0.7128 1.11%
2012-10-19 0 0.900 0.900 0.920 0.880 0.960 4,713,000 4,312,625 0.9150 0.709 0.709 0.725 0.693 0.756 5,981,277 0.7210 2.27%
2012-10-18 0 0.880 0.880 0.890 0.860 0.910 2,396,500 2,115,305 0.8827 0.693 0.693 0.701 0.678 0.717 3,041,403 0.6955 1.15%
2012-10-17 0 0.870 0.870 0.890 0.870 0.890 402,500 354,210 0.8800 0.686 0.686 0.701 0.686 0.701 510,813 0.6934 0.00%
2012-10-16 0 0.870 0.860 0.890 0.840 0.890 347,000 299,670 0.8636 0.686 0.678 0.701 0.662 0.701 440,378 0.6805 1.16%
2012-10-15 0 0.860 0.860 0.870 0.840 0.880 772,500 667,790 0.8645 0.678 0.678 0.686 0.662 0.693 980,381 0.6812 -3.37%
2012-10-12 0 0.890 0.890 0.900 0.880 0.900 395,500 351,690 0.8892 0.701 0.701 0.709 0.693 0.709 501,930 0.7007 -1.11%
2012-10-11 0 0.900 0.900 0.910 0.890 0.920 1,839,500 1,661,230 0.9031 0.709 0.709 0.717 0.701 0.725 2,334,513 0.7116 -1.10%
2012-10-10 0 0.910 0.910 0.920 0.900 0.930 778,500 706,005 0.9069 0.717 0.717 0.725 0.709 0.733 987,996 0.7146 0.00%
2012-10-09 0 0.910 0.900 0.910 0.910 0.950 2,988,000 2,761,045 0.9240 0.717 0.709 0.717 0.717 0.749 3,792,076 0.7281 1.11%
2012-10-08 0 0.900 0.900 0.910 0.880 0.910 721,000 645,350 0.8951 0.709 0.709 0.717 0.693 0.717 915,022 0.7053 -2.17%
2012-10-05 0 0.920 0.920 0.930 0.890 0.950 2,293,000 2,107,965 0.9193 0.725 0.725 0.733 0.701 0.749 2,910,050 0.7244 2.22%
2012-10-04 0 0.900 0.880 0.900 0.840 0.920 2,532,000 2,244,670 0.8865 0.709 0.693 0.709 0.662 0.725 3,213,366 0.6985 4.65%
2012-10-03 0 0.860 0.850 0.860 0.830 0.860 592,000 508,460 0.8589 0.678 0.670 0.678 0.654 0.678 751,308 0.6768 1.18%
2012-09-28 0 0.850 0.830 0.850 0.820 0.850 920,500 781,300 0.8488 0.670 0.654 0.670 0.646 0.670 1,168,208 0.6688 2.41%
2012-09-27 0 0.830 0.820 0.830 0.800 0.840 558,500 462,110 0.8274 0.654 0.646 0.654 0.630 0.662 708,793 0.6520 0.00%
2012-09-26 0 0.830 0.800 0.830 0.800 0.840 954,000 769,380 0.8065 0.654 0.630 0.654 0.630 0.662 1,210,723 0.6355 0.00%
2012-09-25 0 0.830 0.810 0.850 0.800 0.840 614,000 506,990 0.8257 0.654 0.638 0.670 0.630 0.662 779,229 0.6506 1.22%
2012-09-24 0 0.820 0.810 0.830 0.800 0.820 526,000 424,200 0.8065 0.646 0.638 0.654 0.630 0.646 667,548 0.6355 0.00%
2012-09-21 0 0.820 0.810 0.850 0.810 0.820 48,000 39,380 0.8204 0.646 0.638 0.670 0.638 0.646 60,917 0.6465 0.00%
2012-09-20 0 0.820 0.810 0.820 0.800 0.830 925,000 755,460 0.8167 0.646 0.638 0.646 0.630 0.654 1,173,919 0.6435 0.00%
2012-09-19 0 0.820 0.820 0.840 0.810 0.820 103,500 84,150 0.8130 0.646 0.646 0.662 0.638 0.646 131,352 0.6406 1.23%
2012-09-18 0 0.810 0.810 0.830 0.810 0.850 631,000 522,640 0.8283 0.638 0.638 0.654 0.638 0.670 800,803 0.6526 -4.71%
2012-09-17 0 0.850 0.830 0.850 0.790 0.860 1,908,000 1,606,445 0.8420 0.670 0.654 0.670 0.622 0.678 2,421,446 0.6634 6.25%
2012-09-14 0 0.800 0.780 0.800 0.790 0.800 330,000 262,200 0.7945 0.630 0.615 0.630 0.622 0.630 418,804 0.6261 5.26%
2012-09-13 0 0.760 0.760 0.780 0.760 0.800 802,000 625,015 0.7793 0.599 0.599 0.615 0.599 0.630 1,017,820 0.6141 -2.56%
2012-09-12 0 0.780 0.770 0.780 0.750 0.800 109,500 83,325 0.7610 0.615 0.607 0.615 0.591 0.630 138,967 0.5996 1.30%
2012-09-11 0 0.770 0.760 0.780 0.760 0.770 140,000 106,800 0.7629 0.607 0.599 0.615 0.599 0.607 177,674 0.6011 -4.94%
2012-09-10 0 0.810 0.770 0.840 0.750 0.850 420,500 326,495 0.7764 0.638 0.607 0.662 0.591 0.670 533,657 0.6118 8.00%
2012-09-07 0 0.750 0.750 0.780 0.690 0.780 2,252,500 1,610,210 0.7149 0.591 0.591 0.615 0.544 0.615 2,858,652 0.5633 0.00%
2012-09-06 0 0.750 0.710 0.750 0.680 0.750 1,281,000 918,425 0.7170 0.591 0.559 0.591 0.536 0.591 1,625,719 0.5649 -1.32%
2012-09-05 0 0.760 0.750 0.760 0.750 0.760 55,000 41,450 0.7536 0.599 0.591 0.599 0.591 0.599 69,801 0.5938 -2.56%
2012-09-04 0 0.780 0.750 0.780 0.730 0.790 30,000 22,470 0.7490 0.615 0.591 0.615 0.575 0.622 38,073 0.5902 2.63%
2012-09-03 0 0.760 0.760 0.770 0.760 0.770 681,500 524,225 0.7692 0.599 0.599 0.607 0.599 0.607 864,893 0.6061 -1.30%
2012-08-31 0 0.770 0.770 0.790 0.760 0.770 93,500 71,165 0.7611 0.607 0.607 0.622 0.599 0.607 118,661 0.5997 1.32%
2012-08-30 0 0.760 0.760 0.780 0.760 0.770 284,500 218,390 0.7676 0.599 0.599 0.615 0.599 0.607 361,059 0.6049 2.70%
2012-08-29 0 0.740 0.740 0.750 0.730 0.740 180,500 132,465 0.7339 0.583 0.583 0.591 0.575 0.583 229,073 0.5783 -1.33%
2012-08-28 0 0.750 0.750 0.780 0.740 0.750 26,500 19,670 0.7423 0.591 0.591 0.615 0.583 0.591 33,631 0.5849 -3.85%
2012-08-27 0 0.780 0.730 0.780 0.730 0.790 532,500 391,820 0.7358 0.615 0.575 0.615 0.575 0.622 675,797 0.5798 -3.70%
2012-08-24 0 0.810 0.780 0.810 0.810 0.810 4,000 3,240 0.8100 0.638 0.615 0.638 0.638 0.638 5,076 0.6382 6.58%
2012-08-23 0 0.760 0.760 0.790 0.750 0.760 51,000 38,255 0.7501 0.599 0.599 0.622 0.591 0.599 64,724 0.5910 -2.56%
2012-08-22 0 0.780 0.780 0.800 0.740 0.820 265,000 217,060 0.8191 0.615 0.615 0.630 0.583 0.646 336,312 0.6454 -3.70%
2012-08-21 0 0.810 0.810 0.820 0.770 0.810 163,500 126,070 0.7711 0.638 0.638 0.646 0.607 0.638 207,498 0.6076 5.19%
2012-08-20 0 0.770 0.740 0.770 0.770 0.770 145,000 111,650 0.7700 0.607 0.583 0.607 0.607 0.607 184,020 0.6067 1.32%
2012-08-17 0 0.760 0.750 0.770 0.760 0.760 231,500 175,940 0.7600 0.599 0.591 0.607 0.599 0.599 293,797 0.5988 0.00%
2012-08-16 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.599 0.583 0.599 0.599 0.599 25,382 0.5988 0.00%
2012-08-15 0 0.760 0.760 0.780 0.750 0.760 47,500 35,990 0.7577 0.599 0.599 0.615 0.591 0.599 60,282 0.5970 0.00%
2012-08-14 0 0.760 0.760 0.780 0.760 0.760 115,500 87,780 0.7600 0.599 0.599 0.615 0.599 0.599 146,581 0.5988 0.00%
2012-08-13 0 0.760 0.760 0.770 0.760 0.760 74,500 56,620 0.7600 0.599 0.599 0.607 0.599 0.599 94,548 0.5988 -2.56%
2012-08-10 0 0.780 0.760 0.780 0.750 0.780 287,500 218,845 0.7612 0.615 0.599 0.615 0.591 0.615 364,867 0.5998 2.63%
2012-08-09 0 0.760 0.770 0.790 0.750 0.770 200,000 151,620 0.7581 0.599 0.607 0.622 0.591 0.607 253,820 0.5974 -5.00%
2012-08-08 0 0.800 0.770 0.820 0.750 0.800 607,000 465,740 0.7673 0.630 0.607 0.646 0.591 0.630 770,345 0.6046 5.26%
2012-08-07 0 0.760 0.740 0.760 0.700 0.760 154,000 116,205 0.7546 0.599 0.583 0.599 0.552 0.599 195,442 0.5946 1.33%
2012-08-06 0 0.750 0.740 0.750 0.740 0.750 466,000 349,390 0.7498 0.591 0.583 0.591 0.583 0.591 591,401 0.5908 1.35%
2012-08-03 0 0.740 0.710 0.740 - - 0 0 - 0.583 0.559 0.583 - - 0 - 0.00%
2012-08-02 0 0.740 0.740 0.780 0.740 0.750 68,000 50,420 0.7415 0.583 0.583 0.615 0.583 0.591 86,299 0.5842 -3.90%
2012-08-01 0 0.770 0.750 0.770 0.770 0.780 92,000 71,020 0.7720 0.607 0.591 0.607 0.607 0.615 116,757 0.6083 0.00%
2012-07-31 0 0.770 0.730 0.770 0.780 0.780 6,000 4,680 0.7800 0.607 0.575 0.607 0.615 0.615 7,615 0.6146 -1.28%
2012-07-30 0 0.780 0.740 0.780 0.720 0.780 275,500 203,260 0.7378 0.615 0.583 0.615 0.567 0.615 349,638 0.5813 6.85%
2012-07-27 0 0.730 0.730 0.790 0.720 0.790 90,500 65,995 0.7292 0.575 0.575 0.622 0.567 0.622 114,854 0.5746 1.39%
2012-07-26 0 0.720 0.720 0.770 0.710 0.720 261,500 187,335 0.7164 0.567 0.567 0.607 0.559 0.567 331,870 0.5645 0.00%
2012-07-25 0 0.720 0.720 0.750 0.710 0.730 366,500 263,070 0.7178 0.567 0.567 0.591 0.559 0.575 465,126 0.5656 0.00%
2012-07-24 0 0.720 0.720 0.770 0.700 0.720 1,015,500 730,955 0.7198 0.567 0.567 0.607 0.552 0.567 1,288,773 0.5672 0.00%
2012-07-23 0 0.720 0.710 0.720 0.710 0.740 308,500 225,505 0.7310 0.567 0.559 0.567 0.559 0.583 391,518 0.5760 -2.70%
2012-07-20 0 0.740 0.740 0.770 0.730 0.780 303,000 224,890 0.7422 0.583 0.583 0.607 0.575 0.615 384,538 0.5848 -5.13%
2012-07-19 0 0.780 0.770 0.780 0.740 0.810 2,145,500 1,689,110 0.7873 0.615 0.607 0.615 0.583 0.638 2,722,858 0.6203 6.85%
2012-07-18 0 0.730 0.730 0.760 - - 0 0 - 0.575 0.575 0.599 - - 0 - 0.00%
2012-07-17 0 0.730 0.730 0.780 0.720 0.740 232,500 171,605 0.7381 0.575 0.575 0.615 0.567 0.583 295,066 0.5816 -1.35%
2012-07-16 0 0.740 0.740 0.760 0.740 0.760 462,000 343,680 0.7439 0.583 0.583 0.599 0.583 0.599 586,325 0.5862 1.37%
2012-07-13 0 0.730 0.720 0.730 0.730 0.760 874,000 649,045 0.7426 0.575 0.567 0.575 0.575 0.599 1,109,195 0.5851 -2.67%
2012-07-12 0 0.750 0.750 0.760 0.740 0.760 160,000 120,060 0.7504 0.591 0.591 0.599 0.583 0.599 203,056 0.5913 0.00%
2012-07-11 0 0.750 0.750 0.770 0.740 0.760 305,500 227,785 0.7456 0.591 0.591 0.607 0.583 0.599 387,711 0.5875 -1.32%
2012-07-10 0 0.760 0.760 0.790 0.760 0.790 161,500 126,040 0.7804 0.599 0.599 0.622 0.599 0.622 204,960 0.6149 0.00%
2012-07-09 0 0.760 0.760 0.770 0.750 0.770 356,000 270,290 0.7592 0.599 0.599 0.607 0.591 0.607 451,800 0.5983 -2.56%
2012-07-06 0 0.780 0.760 0.780 0.750 0.800 1,104,500 854,150 0.7733 0.615 0.599 0.615 0.591 0.630 1,401,723 0.6094 -2.50%
2012-07-05 0 0.800 0.800 0.810 0.760 0.810 1,122,000 889,065 0.7924 0.630 0.630 0.638 0.599 0.638 1,423,932 0.6244 -3.61%
2012-07-04 0 0.830 0.810 0.830 0.820 0.870 1,035,600 876,538 0.8464 0.654 0.638 0.654 0.646 0.686 1,314,282 0.6669 -5.68%
2012-07-03 0 0.880 0.880 0.890 0.870 0.880 403,500 348,780 0.8644 0.693 0.693 0.701 0.686 0.693 512,083 0.6811 0.00%
2012-06-29 0 0.880 0.850 0.880 0.840 0.890 239,029 201,809 0.8443 0.693 0.670 0.693 0.662 0.701 303,352 0.6653 4.76%
2012-06-28 0 0.840 0.840 0.870 0.840 0.840 82,000 68,880 0.8400 0.662 0.662 0.686 0.662 0.662 104,066 0.6619 -2.33%
2012-06-27 0 0.860 0.860 0.890 0.850 0.890 182,500 157,160 0.8612 0.678 0.678 0.701 0.670 0.701 231,611 0.6786 1.18%
2012-06-26 0 0.850 0.850 0.860 0.820 0.850 895,000 754,730 0.8433 0.670 0.670 0.678 0.646 0.670 1,135,846 0.6645 1.19%
2012-06-25 0 0.840 0.840 0.850 0.830 0.860 474,000 400,645 0.8452 0.662 0.662 0.670 0.654 0.678 601,554 0.6660 1.20%
2012-06-22 0 0.830 0.830 0.850 0.820 0.830 166,500 137,995 0.8288 0.654 0.654 0.670 0.646 0.654 211,305 0.6531 -1.19%
2012-06-21 0 0.840 0.840 0.860 0.830 0.870 270,500 227,290 0.8403 0.662 0.662 0.678 0.654 0.686 343,292 0.6621 -1.18%
2012-06-20 0 0.850 0.850 0.870 0.830 0.870 350,500 297,485 0.8487 0.670 0.670 0.686 0.654 0.686 444,820 0.6688 0.00%
2012-06-19 0 0.850 0.850 0.860 0.830 0.890 966,500 849,465 0.8789 0.670 0.670 0.678 0.654 0.701 1,226,587 0.6925 -2.30%
2012-06-18 0 0.870 0.860 0.890 0.830 0.880 2,304,500 1,982,505 0.8603 0.686 0.678 0.701 0.654 0.693 2,924,645 0.6779 6.10%
2012-06-15 0 0.820 0.820 0.850 0.740 0.850 2,669,000 2,152,225 0.8064 0.646 0.646 0.670 0.583 0.670 3,387,233 0.6354 9.33%
2012-06-14 0 0.750 0.750 0.760 0.720 0.750 474,000 354,065 0.7470 0.591 0.591 0.599 0.567 0.591 601,554 0.5886 0.00%
2012-06-13 0 0.750 0.730 0.760 0.720 0.750 482,000 357,950 0.7426 0.591 0.575 0.599 0.567 0.591 611,707 0.5852 1.35%
2012-06-12 0 0.740 0.730 0.750 0.680 0.740 3,275,500 2,383,700 0.7277 0.583 0.575 0.591 0.536 0.583 4,156,943 0.5734 7.25%
2012-06-11 0 0.690 0.690 0.700 0.600 0.690 1,266,000 863,300 0.6819 0.544 0.544 0.552 0.473 0.544 1,606,683 0.5373 6.15%
2012-06-08 0 0.650 0.650 0.660 0.650 0.680 412,000 274,270 0.6657 0.512 0.512 0.520 0.512 0.536 522,870 0.5245 -1.52%
2012-06-07 0 0.660 0.660 0.670 0.640 0.680 457,500 304,025 0.6645 0.520 0.520 0.528 0.504 0.536 580,614 0.5236 0.00%
2012-06-06 0 0.660 0.650 0.660 0.640 0.680 1,435,000 943,010 0.6571 0.520 0.512 0.520 0.504 0.536 1,821,161 0.5178 3.13%
2012-06-05 0 0.640 0.630 0.640 0.620 0.660 349,000 220,245 0.6311 0.504 0.496 0.504 0.489 0.520 442,917 0.4973 0.00%
2012-06-04 0 0.640 0.630 0.650 0.630 0.660 360,500 230,485 0.6393 0.504 0.496 0.512 0.496 0.520 457,511 0.5038 -3.03%
2012-06-01 0 0.660 0.660 0.680 0.650 0.720 957,925 636,105 0.6640 0.520 0.520 0.536 0.512 0.567 1,215,704 0.5232 0.00%
2012-05-31 0 0.660 0.660 0.670 0.650 0.710 843,000 581,980 0.6904 0.520 0.520 0.528 0.512 0.559 1,069,853 0.5440 -4.35%
2012-05-30 0 0.690 0.690 0.700 0.690 0.710 314,500 220,025 0.6996 0.544 0.544 0.552 0.544 0.559 399,133 0.5513 -4.17%
2012-05-29 0 0.720 0.710 0.720 0.670 0.720 305,000 217,210 0.7122 0.567 0.559 0.567 0.528 0.567 387,076 0.5612 5.88%
2012-05-28 0 0.680 0.680 0.710 0.660 0.720 605,000 409,015 0.6761 0.536 0.536 0.559 0.520 0.567 767,807 0.5327 -0.73%
2012-05-25 0 0.710 0.700 0.710 0.690 0.710 98,000 67,940 0.6933 0.540 0.532 0.540 0.525 0.540 128,911 0.5270 4.41%
2012-05-24 0 0.680 0.680 0.690 0.660 0.680 144,500 97,020 0.6714 0.517 0.517 0.525 0.502 0.517 190,078 0.5104 0.00%
2012-05-23 0 0.680 0.680 0.690 0.660 0.700 960,500 660,075 0.6872 0.517 0.517 0.525 0.502 0.532 1,263,460 0.5224 -5.56%
2012-05-22 0 0.720 0.700 0.720 0.690 0.740 792,500 565,315 0.7133 0.547 0.532 0.547 0.525 0.563 1,042,470 0.5423 4.35%
2012-05-21 0 0.690 0.690 0.700 0.690 0.700 106,000 73,145 0.6900 0.525 0.525 0.532 0.525 0.532 139,434 0.5246 1.47%
2012-05-18 0 0.680 0.670 0.680 0.660 0.700 1,327,500 898,135 0.6766 0.517 0.509 0.517 0.502 0.532 1,746,219 0.5143 -1.45%
2012-05-17 0 0.690 0.680 0.690 0.680 0.700 517,000 355,720 0.6880 0.525 0.517 0.525 0.517 0.532 680,072 0.5231 2.99%
2012-05-16 0 0.670 0.670 0.680 0.640 0.710 4,104,000 2,796,470 0.6814 0.509 0.509 0.517 0.487 0.540 5,398,481 0.5180 1.52%
2012-05-15 0 0.660 0.670 0.680 0.640 0.700 2,580,500 1,710,155 0.6627 0.502 0.509 0.517 0.487 0.532 3,394,440 0.5038 -4.35%
2012-05-14 0 0.690 0.680 0.690 0.690 0.720 1,606,000 1,134,045 0.7061 0.525 0.517 0.525 0.525 0.547 2,112,564 0.5368 -1.43%
2012-05-11 0 0.700 0.700 0.710 0.690 0.710 790,000 554,250 0.7016 0.532 0.532 0.540 0.525 0.540 1,039,181 0.5334 -4.11%
2012-05-10 0 0.730 0.710 0.730 0.710 0.740 847,500 610,475 0.7203 0.555 0.540 0.555 0.540 0.563 1,114,818 0.5476 1.39%
2012-05-09 0 0.720 0.720 0.730 0.690 0.760 2,720,000 1,935,705 0.7117 0.547 0.547 0.555 0.525 0.578 3,577,941 0.5410 -6.49%
2012-05-08 0 0.770 0.750 0.770 0.750 0.790 1,844,500 1,416,300 0.7679 0.585 0.570 0.585 0.570 0.601 2,426,291 0.5837 -2.53%
2012-05-07 0 0.790 0.790 0.800 0.780 0.800 649,000 512,490 0.7897 0.601 0.601 0.608 0.593 0.608 853,707 0.6003 -3.66%
2012-05-04 0 0.820 0.820 0.830 0.810 0.840 463,000 380,200 0.8212 0.623 0.623 0.631 0.616 0.639 609,039 0.6243 -2.38%
2012-05-03 0 0.840 0.840 0.850 0.830 0.860 312,000 263,430 0.8443 0.639 0.639 0.646 0.631 0.654 410,411 0.6419 -1.18%
2012-05-02 0 0.850 0.850 0.860 0.810 0.860 1,462,000 1,227,310 0.8395 0.646 0.646 0.654 0.616 0.654 1,923,143 0.6382 -2.30%
2012-04-30 0 0.870 0.880 0.890 0.870 0.900 131,500 117,635 0.8946 0.661 0.669 0.677 0.661 0.684 172,978 0.6801 -3.33%
2012-04-27 0 0.900 0.880 0.900 0.900 0.900 5,000 4,500 0.9000 0.684 0.669 0.684 0.684 0.684 6,577 0.6842 0.00%
2012-04-26 0 0.900 0.880 0.900 0.890 0.910 528,000 477,620 0.9046 0.684 0.669 0.684 0.677 0.692 694,541 0.6877 3.45%
2012-04-25 0 0.870 0.870 0.890 0.860 0.890 1,515,500 1,411,040 0.9311 0.661 0.661 0.677 0.654 0.677 1,993,518 0.7078 1.16%
2012-04-24 0 0.860 0.860 0.880 0.840 0.870 154,000 131,245 0.8522 0.654 0.654 0.669 0.639 0.661 202,575 0.6479 0.00%
2012-04-23 0 0.860 0.850 0.860 0.860 0.880 402,000 348,650 0.8673 0.654 0.646 0.654 0.654 0.669 528,799 0.6593 -3.37%
2012-04-20 0 0.890 0.890 0.900 0.860 0.900 421,500 371,035 0.8803 0.677 0.677 0.684 0.654 0.684 554,449 0.6692 1.14%
2012-04-19 0 0.880 0.880 0.900 0.880 0.900 1,688,000 1,493,055 0.8845 0.669 0.669 0.684 0.669 0.684 2,220,428 0.6724 -2.22%
2012-04-18 0 0.900 0.900 0.910 0.880 0.920 572,000 516,995 0.9038 0.684 0.684 0.692 0.669 0.699 752,420 0.6871 -1.10%
2012-04-17 0 0.910 0.910 0.920 0.880 0.920 854,000 769,490 0.9010 0.692 0.692 0.699 0.669 0.699 1,123,368 0.6850 -1.09%
2012-04-16 0 0.920 0.920 0.930 0.910 0.950 549,500 504,330 0.9178 0.699 0.699 0.707 0.692 0.722 722,823 0.6977 -2.13%
2012-04-13 0 0.940 0.930 0.940 0.930 0.970 742,000 700,935 0.9447 0.715 0.707 0.715 0.707 0.737 976,041 0.7181 -2.08%
2012-04-12 0 0.960 0.950 0.960 0.950 0.980 592,000 570,110 0.9630 0.730 0.722 0.730 0.722 0.745 778,728 0.7321 2.13%
2012-04-11 0 0.940 0.940 0.950 0.920 0.940 188,000 173,865 0.9248 0.715 0.715 0.722 0.699 0.715 247,299 0.7031 0.00%
2012-04-10 0 0.940 0.940 0.950 0.920 0.970 539,000 505,380 0.9376 0.715 0.715 0.722 0.699 0.737 709,011 0.7128 -2.08%
2012-04-05 0 0.960 0.950 0.960 0.920 0.960 512,500 489,025 0.9542 0.730 0.722 0.730 0.699 0.730 674,152 0.7254 -1.03%
2012-04-03 0 0.970 0.960 0.970 0.930 0.980 1,567,000 1,508,995 0.9630 0.737 0.730 0.737 0.707 0.745 2,061,262 0.7321 5.43%
2012-04-02 0 0.920 0.920 0.930 0.910 0.940 1,293,000 1,185,765 0.9171 0.699 0.699 0.707 0.692 0.715 1,700,837 0.6972 -3.16%
2012-03-30 0 0.950 0.940 0.960 0.900 0.970 811,000 769,645 0.9490 0.722 0.715 0.730 0.684 0.737 1,066,805 0.7214 0.00%
2012-03-29 0 0.950 0.950 0.960 0.930 0.980 1,699,000 1,616,580 0.9515 0.722 0.722 0.730 0.707 0.745 2,234,898 0.7233 -2.06%
2012-03-28 0 0.970 0.960 0.970 0.950 1.000 1,821,500 1,764,650 0.9688 0.737 0.730 0.737 0.722 0.760 2,396,036 0.7365 -4.90%
2012-03-27 0 1.020 1.020 1.030 0.920 1.030 5,385,500 5,262,120 0.9771 0.775 0.775 0.783 0.699 0.783 7,084,191 0.7428 13.33%
2012-03-26 0 0.900 0.890 0.900 0.890 0.920 1,463,500 1,318,145 0.9007 0.684 0.677 0.684 0.677 0.699 1,925,116 0.6847 -2.17%
2012-03-23 0 0.920 0.910 0.920 0.880 0.930 4,984,500 4,490,690 0.9009 0.699 0.692 0.699 0.669 0.707 6,556,708 0.6849 -4.17%
2012-03-22 0 0.960 0.950 0.960 0.940 0.990 1,898,500 1,832,780 0.9654 0.730 0.722 0.730 0.715 0.753 2,497,324 0.7339 -2.04%
2012-03-21 0 0.980 0.970 0.980 0.960 1.010 2,198,500 2,166,945 0.9856 0.745 0.737 0.745 0.730 0.768 2,891,950 0.7493 -2.97%
2012-03-20 0 1.010 1.010 1.020 0.980 1.050 3,233,500 3,261,705 1.0087 0.768 0.768 0.775 0.745 0.798 4,253,409 0.7668 -1.94%
2012-03-19 0 1.030 1.030 1.040 1.010 1.140 4,026,000 4,275,500 1.0620 0.783 0.783 0.791 0.768 0.867 5,295,879 0.8073 -9.65%
2012-03-16 0 1.140 1.130 1.140 1.120 1.160 1,415,500 1,609,630 1.1371 0.867 0.859 0.867 0.851 0.882 1,861,976 0.8645 -1.72%
2012-03-15 0 1.160 1.160 1.170 1.140 1.180 1,075,000 1,243,990 1.1572 0.882 0.882 0.889 0.867 0.897 1,414,076 0.8797 -0.85%
2012-03-14 0 1.170 1.170 1.180 1.170 1.250 4,634,000 5,618,885 1.2125 0.889 0.889 0.897 0.889 0.950 6,095,654 0.9218 -1.68%
2012-03-13 0 1.190 1.180 1.190 1.150 1.190 1,655,000 1,949,460 1.1779 0.905 0.897 0.905 0.874 0.905 2,177,019 0.8955 3.48%
2012-03-12 0 1.150 1.150 1.160 1.120 1.150 1,983,000 2,247,230 1.1332 0.874 0.874 0.882 0.851 0.874 2,608,477 0.8615 0.88%
2012-03-09 0 1.140 1.140 1.150 1.100 1.210 4,981,500 5,716,670 1.1476 0.867 0.867 0.874 0.836 0.920 6,552,762 0.8724 -3.39%
2012-03-08 0 1.180 1.180 1.190 1.170 1.230 1,836,000 2,205,910 1.2015 0.897 0.897 0.905 0.889 0.935 2,415,110 0.9134 1.72%
2012-03-07 0 1.160 1.160 1.180 1.090 1.200 3,940,500 4,555,275 1.1560 0.882 0.882 0.897 0.829 0.912 5,183,410 0.8788 0.00%
2012-03-06 0 1.160 1.150 1.160 1.150 1.290 5,458,000 6,508,950 1.1926 0.882 0.874 0.882 0.874 0.981 7,179,559 0.9066 -6.45%
2012-03-05 0 1.240 1.240 1.250 1.230 1.330 6,134,000 7,792,245 1.2703 0.943 0.943 0.950 0.935 1.011 8,068,783 0.9657 -6.77%
2012-03-02 0 1.330 1.320 1.330 1.250 1.340 11,413,500 15,007,610 1.3149 1.011 1.003 1.011 0.950 1.019 15,013,539 0.9996 6.40%
2012-03-01 0 1.250 1.250 1.260 1.220 1.330 8,286,000 10,575,360 1.2763 0.950 0.950 0.958 0.927 1.011 10,899,565 0.9703 0.00%
2012-02-29 0 1.250 1.240 1.250 1.230 1.320 10,099,500 12,750,875 1.2625 0.950 0.943 0.950 0.935 1.003 13,285,078 0.9598 -3.10%
2012-02-28 0 1.290 1.280 1.290 1.070 1.320 31,030,000 37,873,880 1.2206 0.981 0.973 0.981 0.813 1.003 40,817,464 0.9279 17.27%
2012-02-27 0 1.100 1.100 1.110 1.070 1.170 7,062,000 7,951,410 1.1259 0.836 0.836 0.844 0.813 0.889 9,289,492 0.8560 -1.79%
2012-02-24 0 1.120 1.120 1.130 1.020 1.140 14,712,000 15,980,515 1.0862 0.851 0.851 0.859 0.775 0.867 19,352,450 0.8258 12.00%
2012-02-23 0 1.000 1.000 1.020 0.990 1.050 4,190,500 4,228,245 1.0090 0.760 0.760 0.775 0.753 0.798 5,512,265 0.7671 -3.85%
2012-02-22 0 1.040 1.030 1.040 0.940 1.060 12,308,000 12,575,200 1.0217 0.791 0.783 0.791 0.715 0.806 16,190,182 0.7767 10.64%
2012-02-21 0 0.940 0.940 0.950 0.920 0.960 2,383,000 2,228,820 0.9353 0.715 0.715 0.722 0.699 0.730 3,134,644 0.7110 -2.08%
2012-02-20 0 0.960 0.960 0.970 0.960 1.000 2,203,500 2,147,910 0.9748 0.730 0.730 0.737 0.730 0.760 2,898,527 0.7410 0.00%
2012-02-17 0 0.960 0.960 0.970 0.960 1.020 4,944,500 4,866,285 0.9842 0.730 0.730 0.737 0.730 0.775 6,504,091 0.7482 0.00%
2012-02-16 0 0.960 0.960 0.970 0.940 0.980 4,130,500 3,981,150 0.9638 0.730 0.730 0.737 0.715 0.745 5,433,340 0.7327 -1.03%
2012-02-15 0 0.970 0.970 0.980 0.940 0.980 3,824,500 3,707,170 0.9693 0.737 0.737 0.745 0.715 0.745 5,030,821 0.7369 3.19%
2012-02-14 0 0.940 0.940 0.950 0.920 1.010 6,117,500 5,804,370 0.9488 0.715 0.715 0.722 0.699 0.768 8,047,078 0.7213 -6.93%
2012-02-13 0 1.010 0.990 1.010 0.990 1.030 5,492,500 5,537,245 1.0081 0.768 0.753 0.768 0.753 0.783 7,224,941 0.7664 2.02%
2012-02-10 0 0.990 0.990 1.000 0.980 1.130 14,715,000 15,628,975 1.0621 0.753 0.753 0.760 0.745 0.859 19,356,396 0.8074 -7.48%
2012-02-09 0 1.070 1.060 1.070 0.910 1.090 19,072,500 19,680,525 1.0319 0.813 0.806 0.813 0.692 0.829 25,088,337 0.7844 12.63%
2012-02-08 0 0.950 0.950 0.960 0.920 1.020 24,308,000 23,673,550 0.9739 0.722 0.722 0.730 0.699 0.775 31,975,215 0.7404 7.95%
2012-02-07 0 0.880 0.880 0.890 0.800 0.890 18,828,500 16,082,750 0.8542 0.669 0.669 0.677 0.608 0.677 24,767,374 0.6494 6.02%
2012-02-06 0 0.830 0.820 0.830 0.730 0.850 29,149,500 23,481,705 0.8056 0.631 0.623 0.631 0.555 0.646 38,343,818 0.6124 15.28%
2012-02-03 0 0.720 0.720 0.730 0.710 0.740 4,232,500 3,040,310 0.7183 0.547 0.547 0.555 0.540 0.563 5,567,513 0.5461 -1.37%
2012-02-02 0 0.730 0.710 0.720 0.690 0.730 13,195,500 9,445,665 0.7158 0.555 0.540 0.547 0.525 0.555 17,357,617 0.5442 5.80%
2012-02-01 0 0.690 0.690 0.700 0.690 0.700 497,500 345,880 0.6952 0.525 0.525 0.532 0.525 0.532 654,421 0.5285 -2.82%
2012-01-31 0 0.710 0.680 0.710 0.680 0.710 2,246,500 1,552,000 0.6909 0.540 0.517 0.540 0.517 0.540 2,955,090 0.5252 1.43%
2012-01-30 0 0.700 0.700 0.710 0.690 0.730 1,982,000 1,402,440 0.7076 0.532 0.532 0.540 0.525 0.555 2,607,161 0.5379 0.00%
2012-01-27 0 0.700 0.700 0.710 0.690 0.710 1,298,000 909,850 0.7010 0.532 0.532 0.540 0.525 0.540 1,707,414 0.5329 -1.41%
2012-01-26 0 0.710 0.700 0.710 0.650 0.720 4,727,500 3,262,015 0.6900 0.540 0.532 0.540 0.494 0.547 6,218,645 0.5246 -6.58%
2012-01-20 0 0.760 0.760 0.770 0.740 0.800 4,703,400 3,548,396 0.7544 0.578 0.578 0.585 0.563 0.608 6,186,944 0.5735 -5.00%
2012-01-19 0 0.800 0.790 0.800 0.790 0.810 3,165,000 2,526,515 0.7983 0.608 0.601 0.608 0.601 0.616 4,163,302 0.6069 0.00%
2012-01-18 0 0.800 0.790 0.800 0.800 0.810 2,353,000 1,884,630 0.8009 0.608 0.601 0.608 0.608 0.616 3,095,182 0.6089 -4.76%
2012-01-17 0 0.840 0.840 0.850 0.800 0.860 756,500 628,490 0.8308 0.639 0.639 0.646 0.608 0.654 995,115 0.6316 1.20%
2012-01-16 0 0.830 0.800 0.830 0.830 0.830 3,500 2,905 0.8300 0.631 0.608 0.631 0.631 0.631 4,604 0.6310 0.00%
2012-01-13 0 0.830 0.800 0.830 0.800 0.830 425,000 343,825 0.8090 0.631 0.608 0.631 0.608 0.631 559,053 0.6150 1.22%
2012-01-12 0 0.820 0.810 0.820 0.800 0.860 2,044,000 1,681,280 0.8225 0.623 0.616 0.623 0.608 0.654 2,688,717 0.6253 -1.20%
2012-01-11 0 0.830 0.820 0.830 0.790 0.850 3,490,500 2,842,200 0.8143 0.631 0.623 0.631 0.601 0.646 4,591,471 0.6190 2.47%
2012-01-10 0 0.810 0.800 0.810 0.800 0.820 1,219,000 993,725 0.8152 0.616 0.608 0.616 0.608 0.623 1,603,496 0.6197 -1.22%
2012-01-09 0 0.820 0.810 0.820 0.790 0.850 1,655,500 1,331,585 0.8043 0.623 0.616 0.623 0.601 0.646 2,177,677 0.6115 2.50%
2012-01-06 0 0.800 0.800 0.810 0.780 0.830 1,044,500 842,015 0.8061 0.608 0.608 0.616 0.593 0.631 1,373,956 0.6128 -2.44%
2012-01-05 0 0.820 0.810 0.820 0.820 0.820 315,500 258,710 0.8200 0.623 0.616 0.623 0.623 0.623 415,015 0.6234 0.00%
2012-01-04 0 0.820 0.820 0.830 0.820 0.870 399,000 336,660 0.8438 0.623 0.623 0.631 0.623 0.661 524,852 0.6414 -1.20%
2012-01-03 0 0.830 0.830 0.850 0.790 0.880 4,170,000 3,487,480 0.8363 0.631 0.631 0.646 0.601 0.669 5,485,299 0.6358 -2.35%
2011-12-30 0 0.850 0.840 0.850 0.840 0.900 1,003,500 853,910 0.8509 0.646 0.639 0.646 0.639 0.684 1,320,023 0.6469 -5.56%
2011-12-29 0 0.900 0.900 0.930 0.820 0.930 2,097,500 1,869,790 0.8914 0.684 0.684 0.707 0.623 0.707 2,759,092 0.6777 4.65%
2011-12-28 0 0.860 0.860 0.870 0.820 0.860 1,581,000 1,334,645 0.8442 0.654 0.654 0.661 0.623 0.654 2,079,678 0.6418 1.18%
2011-12-23 0 0.850 0.830 0.870 0.830 0.900 6,819,500 5,732,145 0.8406 0.646 0.631 0.661 0.631 0.684 8,970,503 0.6390 -5.56%
2011-12-22 0 0.900 0.900 0.910 0.890 0.960 1,405,500 1,272,005 0.9050 0.684 0.684 0.692 0.677 0.730 1,848,822 0.6880 -5.26%
2011-12-21 0 0.950 0.940 0.950 0.940 1.000 315,000 302,045 0.9589 0.722 0.715 0.722 0.715 0.760 414,357 0.7289 -2.06%
2011-12-20 0 0.970 0.970 0.980 0.950 0.980 195,000 189,040 0.9694 0.737 0.737 0.745 0.722 0.745 256,507 0.7370 -2.02%
2011-12-19 0 0.990 0.970 0.990 0.970 1.030 643,500 635,595 0.9877 0.753 0.737 0.753 0.737 0.783 846,472 0.7509 -3.88%
2011-12-16 0 1.030 1.030 1.040 1.000 1.050 223,500 228,470 1.0222 0.783 0.783 0.791 0.760 0.798 293,996 0.7771 -1.90%
2011-12-15 0 1.050 1.040 1.050 1.050 1.100 163,000 172,215 1.0565 0.798 0.791 0.798 0.798 0.836 214,413 0.8032 -3.67%
2011-12-14 0 1.090 1.060 1.090 - - 0 0 - 0.829 0.806 0.829 - - 0 - 0.00%
2011-12-13 0 1.090 1.090 1.110 1.080 1.090 100,500 109,540 1.0900 0.829 0.829 0.844 0.821 0.829 132,200 0.8286 -1.80%
2011-12-12 0 1.110 1.100 1.130 1.100 1.110 45,500 50,460 1.1090 0.844 0.836 0.859 0.836 0.844 59,852 0.8431 0.91%
2011-12-09 0 1.100 1.100 1.130 1.080 1.100 117,500 127,260 1.0831 0.836 0.836 0.859 0.821 0.836 154,562 0.8234 -0.90%
2011-12-08 0 1.110 1.110 1.120 1.080 1.110 101,000 110,050 1.0896 0.844 0.844 0.851 0.821 0.844 132,857 0.8283 0.00%
2011-12-07 0 1.110 1.110 1.120 1.100 1.130 770,500 850,015 1.1032 0.844 0.844 0.851 0.836 0.859 1,013,531 0.8387 -1.77%
2011-12-06 0 1.130 1.130 1.150 1.110 1.150 338,000 387,920 1.1477 0.859 0.859 0.874 0.844 0.874 444,612 0.8725 -1.74%
2011-12-05 0 1.150 1.150 1.170 1.120 1.150 63,500 73,010 1.1498 0.874 0.874 0.889 0.851 0.874 83,529 0.8741 1.77%
2011-12-02 0 1.130 1.120 1.130 1.100 1.160 687,000 767,564 1.1173 0.859 0.851 0.859 0.836 0.882 903,693 0.8494 -2.59%
2011-12-01 0 1.160 1.140 1.160 1.130 1.210 386,000 448,595 1.1622 0.882 0.867 0.882 0.859 0.920 507,752 0.8835 0.87%
2011-11-30 0 1.150 1.150 1.200 1.120 1.170 122,500 139,200 1.1363 0.874 0.874 0.912 0.851 0.889 161,139 0.8639 -4.17%
2011-11-29 0 1.200 1.180 1.200 1.130 1.200 108,000 127,230 1.1781 0.912 0.897 0.912 0.859 0.912 142,065 0.8956 -1.64%
2011-11-28 0 1.220 1.170 1.220 1.070 1.220 3,000 3,510 1.1700 0.927 0.889 0.927 0.813 0.927 3,946 0.8895 3.39%
2011-11-25 0 1.180 1.180 1.190 1.110 1.360 101,000 116,960 1.1580 0.897 0.897 0.905 0.844 1.034 132,857 0.8803 2.61%
2011-11-24 0 1.150 1.150 1.240 1.050 1.150 24,500 28,075 1.1459 0.874 0.874 0.943 0.798 0.874 32,228 0.8711 -0.86%
2011-11-23 0 1.160 1.080 1.250 - - 0 0 - 0.882 0.821 0.950 - - 0 - 0.00%
2011-11-22 0 1.160 1.120 1.180 0.970 1.190 164,500 183,745 1.1170 0.882 0.851 0.897 0.737 0.905 216,386 0.8492 -2.52%
2011-11-21 0 1.190 1.150 1.190 1.200 1.200 100,000 120,000 1.2000 0.905 0.874 0.905 0.912 0.912 131,542 0.9123 -5.56%
2011-11-18 0 1.260 1.190 1.260 1.270 1.270 500 635 1.2700 0.958 0.905 0.958 0.965 0.965 658 0.9655 4.13%
2011-11-17 0 1.210 1.210 1.240 1.200 1.220 36,000 43,465 1.2074 0.920 0.920 0.943 0.912 0.927 47,355 0.9179 -3.97%
2011-11-16 0 1.260 1.200 1.260 1.200 1.260 89,000 107,970 1.2131 0.958 0.912 0.958 0.912 0.958 117,072 0.9223 -1.56%
2011-11-15 0 1.280 1.230 1.280 1.280 1.280 31,000 38,280 1.2348 0.973 0.935 0.973 0.973 0.973 40,778 0.9387 -0.78%
2011-11-14 0 1.290 1.230 1.290 - - 0 0 - 0.981 0.935 0.981 - - 0 - 0.00%
2011-11-11 0 1.290 1.260 1.290 1.290 1.300 50,000 64,900 1.2980 0.981 0.958 0.981 0.981 0.988 65,771 0.9868 4.03%
2011-11-10 0 1.240 1.210 1.240 1.200 1.240 125,500 152,535 1.2154 0.943 0.920 0.943 0.912 0.943 165,085 0.9240 -1.59%
2011-11-09 0 1.260 1.260 1.300 1.260 1.320 161,000 207,955 1.2916 0.958 0.958 0.988 0.958 1.003 211,783 0.9819 -1.56%
2011-11-08 0 1.280 1.280 1.290 1.230 1.260 21,500 26,875 1.2500 0.973 0.973 0.981 0.935 0.958 28,282 0.9503 0.79%
2011-11-07 0 1.270 1.250 1.290 1.270 1.290 145,500 186,940 1.2848 0.965 0.950 0.981 0.965 0.981 191,394 0.9767 -0.78%
2011-11-04 0 1.280 1.270 1.280 1.210 1.300 354,000 454,110 1.2828 0.973 0.965 0.973 0.920 0.988 465,658 0.9752 4.07%
2011-11-03 0 1.230 1.210 1.240 1.210 1.230 96,500 118,205 1.2249 0.935 0.920 0.943 0.920 0.935 126,938 0.9312 -2.38%
2011-11-02 0 1.260 1.240 1.260 1.190 1.270 242,500 291,885 1.2036 0.958 0.943 0.958 0.905 0.965 318,989 0.9150 0.00%
2011-11-01 0 1.260 1.260 1.270 1.200 1.260 256,000 313,370 1.2241 0.958 0.958 0.965 0.912 0.958 336,747 0.9306 -0.79%
2011-10-31 0 1.270 1.230 1.270 1.230 1.300 141,000 180,230 1.2782 0.965 0.935 0.965 0.935 0.988 185,474 0.9717 -0.78%
2011-10-28 0 1.280 1.280 1.300 1.280 1.370 782,000 1,035,620 1.3243 0.973 0.973 0.988 0.973 1.041 1,028,658 1.0068 1.59%
2011-10-27 0 1.260 1.240 1.260 1.220 1.280 428,000 534,375 1.2485 0.958 0.943 0.958 0.927 0.973 563,000 0.9492 3.28%
2011-10-26 0 1.220 1.220 1.250 1.220 1.220 26,000 31,720 1.2200 0.927 0.927 0.950 0.927 0.927 34,201 0.9275 0.00%
2011-10-25 0 1.220 1.220 1.230 1.210 1.260 137,500 171,755 1.2491 0.927 0.927 0.935 0.920 0.958 180,870 0.9496 -2.40%
2011-10-24 0 1.250 1.220 1.250 1.220 1.260 121,000 148,670 1.2287 0.950 0.927 0.950 0.927 0.958 159,166 0.9341 2.46%
2011-10-21 0 1.220 1.160 1.220 1.220 1.240 26,500 32,380 1.2219 0.927 0.882 0.927 0.927 0.943 34,859 0.9289 -1.61%
2011-10-20 0 1.240 1.200 1.240 1.180 1.240 20,000 24,230 1.2115 0.943 0.912 0.943 0.897 0.943 26,308 0.9210 5.08%
2011-10-19 0 1.180 1.180 1.200 1.150 1.180 23,500 27,225 1.1585 0.897 0.897 0.912 0.874 0.897 30,912 0.8807 6.31%
2011-10-18 0 1.110 1.100 1.130 1.100 1.200 303,000 341,490 1.1270 0.844 0.836 0.859 0.836 0.912 398,572 0.8568 -10.48%
2011-10-17 0 1.240 1.200 1.240 1.200 1.250 241,500 296,755 1.2288 0.943 0.912 0.943 0.912 0.950 317,674 0.9342 4.20%
2011-10-14 0 1.190 1.190 1.200 1.190 1.200 72,000 86,200 1.1972 0.905 0.905 0.912 0.905 0.912 94,710 0.9101 -4.03%
2011-10-13 0 1.240 1.200 1.250 1.190 1.250 461,500 560,080 1.2136 0.943 0.912 0.950 0.905 0.950 607,066 0.9226 4.20%
2011-10-12 0 1.190 1.170 1.190 1.140 1.190 185,000 216,135 1.1683 0.905 0.889 0.905 0.867 0.905 243,353 0.8882 0.00%
2011-10-11 0 1.190 1.190 1.200 1.180 1.250 147,000 175,515 1.1940 0.905 0.905 0.912 0.897 0.950 193,367 0.9077 0.00%
2011-10-10 0 1.190 1.070 1.190 1.190 1.190 1,000 1,190 1.1900 0.905 0.813 0.905 0.905 0.905 1,315 0.9047 0.00%
2011-10-07 0 1.190 1.130 1.190 1.130 1.200 72,000 83,845 1.1645 0.905 0.859 0.905 0.859 0.912 94,710 0.8853 7.21%
2011-10-06 0 1.110 1.100 1.140 1.080 1.130 74,000 80,920 1.0935 0.844 0.836 0.867 0.821 0.859 97,341 0.8313 3.74%
2011-10-04 0 1.070 1.130 1.140 1.060 1.130 179,500 197,895 1.1025 0.813 0.859 0.867 0.806 0.859 236,118 0.8381 -8.55%
2011-10-03 0 1.170 1.170 1.180 1.060 1.170 106,500 119,150 1.1188 0.889 0.889 0.897 0.806 0.889 140,092 0.8505 -8.59%
2011-09-30 0 1.280 1.270 1.280 - - 0 0 - 0.973 0.965 0.973 - - 0 - -0.78%
2011-09-28 0 1.290 1.290 1.300 1.180 1.340 54,500 71,415 1.3104 0.981 0.981 0.988 0.897 1.019 71,690 0.9962 4.88%
2011-09-27 0 1.230 1.190 1.240 1.050 1.230 330,000 385,960 1.1696 0.935 0.905 0.943 0.798 0.935 434,088 0.8891 0.82%
2011-09-26 0 1.220 1.220 1.240 1.030 1.190 148,500 171,055 1.1519 0.927 0.927 0.943 0.783 0.905 195,340 0.8757 -4.69%
2011-09-23 0 1.280 1.280 1.290 1.010 1.300 152,500 181,120 1.1877 0.973 0.973 0.981 0.768 0.988 200,601 0.9029 -3.03%
2011-09-22 0 1.320 1.300 1.320 1.210 1.320 69,000 85,050 1.2326 1.003 0.988 1.003 0.920 1.003 90,764 0.9370 -2.94%
2011-09-21 0 1.360 1.310 1.390 1.360 1.370 64,000 87,505 1.3673 1.034 0.996 1.057 1.034 1.041 84,187 1.0394 -0.73%
2011-09-20 0 1.370 1.310 1.390 1.310 1.430 87,000 122,170 1.4043 1.041 0.996 1.057 0.996 1.087 114,441 1.0675 0.00%
2011-09-19 0 1.370 1.320 1.370 1.340 1.380 100,000 136,585 1.3659 1.041 1.003 1.041 1.019 1.049 131,542 1.0383 -1.44%
2011-09-16 0 1.390 1.360 1.420 1.350 1.440 398,500 557,765 1.3997 1.057 1.034 1.080 1.026 1.095 524,195 1.0640 1.46%
2011-09-15 0 1.370 1.360 1.400 1.350 1.420 228,000 314,190 1.3780 1.041 1.034 1.064 1.026 1.080 299,916 1.0476 0.00%
2011-09-14 0 1.370 1.350 1.380 1.350 1.380 255,500 347,490 1.3600 1.041 1.026 1.049 1.026 1.049 336,090 1.0339 -2.14%
2011-09-12 0 1.400 1.350 1.400 1.360 1.400 54,500 75,780 1.3905 1.064 1.026 1.064 1.034 1.064 71,690 1.0570 -2.78%
2011-09-09 0 1.440 1.370 1.440 1.400 1.450 295,500 414,300 1.4020 1.095 1.041 1.095 1.064 1.102 388,706 1.0658 2.86%
2011-09-08 0 1.400 1.400 1.430 1.400 1.450 242,500 340,980 1.4061 1.064 1.064 1.087 1.064 1.102 318,989 1.0689 -3.45%
2011-09-07 0 1.450 1.450 1.500 - - 0 0 - 1.102 1.102 1.140 - - 0 - 0.00%
2011-09-06 0 1.450 1.420 1.450 1.400 1.490 245,000 354,595 1.4473 1.102 1.080 1.102 1.064 1.133 322,278 1.1003 -2.03%
2011-09-05 0 1.480 1.450 1.480 1.430 1.500 20,000 29,370 1.4685 1.125 1.102 1.125 1.087 1.140 26,308 1.1164 -0.67%
2011-09-02 0 1.490 1.470 1.490 1.450 1.520 112,000 166,400 1.4857 1.133 1.118 1.133 1.102 1.156 147,327 1.1295 -1.97%
2011-09-01 0 1.520 1.500 1.520 1.480 1.560 1,819,500 2,730,720 1.5008 1.156 1.140 1.156 1.125 1.186 2,393,406 1.1409 -2.56%
2011-08-31 0 1.560 1.550 1.560 1.530 1.560 425,500 658,615 1.5479 1.186 1.178 1.186 1.163 1.186 559,711 1.1767 1.96%
2011-08-30 0 1.530 1.460 1.530 1.500 1.550 476,500 728,385 1.5286 1.163 1.110 1.163 1.140 1.178 626,797 1.1621 4.79%
2011-08-29 0 1.460 1.500 1.540 1.440 1.550 140,000 211,975 1.5141 1.110 1.140 1.171 1.095 1.178 184,159 1.1510 -2.01%
2011-08-26 0 1.490 1.440 1.490 1.320 1.490 415,500 585,690 1.4096 1.133 1.095 1.133 1.003 1.133 546,557 1.0716 -0.67%
2011-08-25 0 1.500 1.500 1.540 - - 0 0 - 1.140 1.140 1.171 - - 0 - 0.67%
2011-08-24 0 1.490 1.460 1.490 1.480 1.580 55,500 84,090 1.5151 1.133 1.110 1.133 1.125 1.201 73,006 1.1518 -5.10%
2011-08-23 0 1.570 1.500 1.570 1.500 1.570 103,000 161,035 1.5634 1.194 1.140 1.194 1.140 1.194 135,488 1.1886 1.29%
2011-08-22 0 1.550 1.440 1.560 1.420 1.610 277,000 426,705 1.5405 1.178 1.095 1.186 1.080 1.224 364,371 1.1711 -3.73%
2011-08-19 0 1.610 1.480 1.610 - - 0 0 - 1.224 1.125 1.224 - - 0 - -0.62%
2011-08-18 0 1.620 1.520 1.640 1.600 1.640 92,000 148,300 1.6120 1.232 1.156 1.247 1.216 1.247 121,019 1.2254 0.00%
2011-08-17 0 1.620 1.620 1.640 1.600 1.700 172,500 282,810 1.6395 1.232 1.232 1.247 1.216 1.292 226,910 1.2464 -1.22%
2011-08-16 0 1.640 1.610 1.640 1.610 1.750 218,000 360,535 1.6538 1.247 1.224 1.247 1.224 1.330 286,761 1.2573 3.80%
2011-08-15 0 1.580 1.530 1.580 1.520 1.580 193,500 301,840 1.5599 1.201 1.163 1.201 1.156 1.201 254,534 1.1859 5.33%
2011-08-12 0 1.500 1.490 1.500 1.480 1.600 754,900 1,157,053 1.5327 1.140 1.133 1.140 1.125 1.216 993,010 1.1652 0.67%
2011-08-11 0 1.490 1.490 1.530 1.460 1.570 79,000 118,040 1.4942 1.133 1.133 1.163 1.110 1.194 103,918 1.1359 -5.70%
2011-08-10 0 1.580 1.510 1.580 1.490 1.700 727,500 1,145,695 1.5748 1.201 1.148 1.201 1.133 1.292 956,968 1.1972 -1.86%
2011-08-09 0 1.610 1.540 1.610 1.390 1.650 1,056,000 1,622,090 1.5361 1.224 1.171 1.224 1.057 1.254 1,389,083 1.1677 4.55%
2011-08-08 0 1.540 1.540 1.570 1.500 1.680 595,000 926,930 1.5579 1.171 1.171 1.194 1.140 1.277 782,675 1.1843 -4.35%
2011-08-05 0 1.610 1.610 1.630 1.530 1.690 222,000 359,730 1.6204 1.224 1.224 1.239 1.163 1.285 292,023 1.2319 -5.29%
2011-08-04 0 1.700 1.700 1.750 1.700 1.750 368,500 643,100 1.7452 1.292 1.292 1.330 1.292 1.330 484,732 1.3267 -3.95%
2011-08-03 0 1.770 1.770 1.800 1.750 1.820 428,500 768,835 1.7942 1.346 1.346 1.368 1.330 1.384 563,657 1.3640 -2.75%
2011-08-02 0 1.820 1.820 1.840 1.820 1.850 263,000 482,830 1.8359 1.384 1.384 1.399 1.384 1.406 345,955 1.3956 -1.09%
2011-08-01 0 1.840 1.840 1.850 1.840 1.900 294,000 546,440 1.8586 1.399 1.399 1.406 1.399 1.444 386,733 1.4130 0.55%
2011-07-29 0 1.830 1.830 1.850 1.830 1.850 309,500 571,565 1.8467 1.391 1.391 1.406 1.391 1.406 407,122 1.4039 -2.66%
2011-07-28 0 1.880 1.860 1.890 1.800 1.880 86,500 160,390 1.8542 1.429 1.414 1.437 1.368 1.429 113,784 1.4096 -1.05%
2011-07-27 0 1.900 1.880 1.900 1.870 1.940 428,500 816,945 1.9065 1.444 1.429 1.444 1.422 1.475 563,657 1.4494 0.00%
2011-07-26 0 1.900 1.900 1.940 1.880 1.900 239,000 453,920 1.8992 1.444 1.444 1.475 1.429 1.444 314,385 1.4438 -2.56%
2011-07-25 0 1.950 1.900 1.950 1.750 1.950 25,000 48,090 1.9236 1.482 1.444 1.482 1.330 1.482 32,885 1.4623 0.00%
2011-07-22 0 1.950 1.910 1.960 1.900 1.950 682,000 1,312,315 1.9242 1.482 1.452 1.490 1.444 1.482 897,116 1.4628 2.63%
2011-07-21 0 1.900 1.900 1.910 1.890 1.910 52,000 99,145 1.9066 1.444 1.444 1.452 1.437 1.452 68,402 1.4494 0.00%
2011-07-20 0 1.900 1.900 1.940 1.890 1.920 802,500 1,527,400 1.9033 1.444 1.444 1.475 1.437 1.460 1,055,624 1.4469 -1.04%
2011-07-19 0 1.920 1.900 1.920 1.880 1.930 414,000 794,895 1.9200 1.460 1.444 1.460 1.429 1.467 544,584 1.4596 -1.54%
2011-07-18 0 1.950 1.950 1.980 1.930 1.980 119,000 234,970 1.9745 1.482 1.482 1.505 1.467 1.505 156,535 1.5011 1.04%
2011-07-15 0 1.930 1.930 1.950 1.930 1.990 63,500 124,355 1.9583 1.467 1.467 1.482 1.467 1.513 83,529 1.4888 -1.03%
2011-07-14 0 1.950 1.950 1.980 1.910 1.950 574,000 1,102,195 1.9202 1.482 1.482 1.505 1.452 1.482 755,051 1.4598 0.00%
2011-07-13 0 1.950 1.950 2.000 1.930 2.000 95,500 188,850 1.9775 1.482 1.482 1.520 1.467 1.520 125,623 1.5033 1.04%
2011-07-12 0 1.930 1.930 1.960 1.910 2.040 306,500 609,670 1.9891 1.467 1.467 1.490 1.452 1.551 403,176 1.5122 -4.93%
2011-07-11 0 2.030 2.030 2.040 1.990 2.050 640,000 1,295,275 2.0239 1.543 1.543 1.551 1.513 1.558 841,868 1.5386 -0.49%
2011-07-08 0 2.040 2.030 2.060 2.030 2.070 347,000 709,034 2.0433 1.551 1.543 1.566 1.543 1.574 456,451 1.5534 0.00%
2011-07-07 0 2.040 2.030 2.070 1.950 2.100 348,500 705,810 2.0253 1.551 1.543 1.574 1.482 1.596 458,424 1.5396 2.51%
2011-07-06 0 1.990 1.960 2.000 1.900 2.050 881,000 1,737,795 1.9725 1.513 1.490 1.520 1.444 1.558 1,158,884 1.4995 -2.93%
2011-07-05 0 2.050 2.030 2.080 1.960 2.080 512,500 1,035,120 2.0197 1.558 1.543 1.581 1.490 1.581 674,152 1.5354 2.50%
2011-07-04 0 2.000 2.000 2.010 1.960 2.030 516,000 1,033,185 2.0023 1.520 1.520 1.528 1.490 1.543 678,756 1.5222 2.04%
2011-06-30 0 1.960 1.920 1.960 1.890 1.970 1,053,000 2,021,540 1.9198 1.490 1.460 1.490 1.437 1.498 1,385,137 1.4595 0.51%
2011-06-29 0 1.950 1.950 1.970 1.910 1.980 346,500 676,990 1.9538 1.482 1.482 1.498 1.452 1.505 455,793 1.4853 -2.50%
2011-06-28 0 2.000 1.970 2.000 1.900 2.000 826,500 1,603,770 1.9404 1.520 1.498 1.520 1.444 1.520 1,087,194 1.4751 2.04%
2011-06-27 0 1.960 1.960 2.040 1.850 2.050 677,500 1,327,380 1.9592 1.490 1.490 1.551 1.406 1.558 891,197 1.4894 0.00%
2011-06-24 0 1.960 1.960 1.980 1.900 2.000 250,000 489,495 1.9580 1.490 1.490 1.505 1.444 1.520 328,855 1.4885 0.51%
2011-06-23 0 1.950 1.950 1.980 1.950 2.000 111,500 220,520 1.9778 1.482 1.482 1.505 1.482 1.520 146,669 1.5035 -1.52%
2011-06-22 0 1.980 1.980 2.000 1.960 2.010 404,500 804,755 1.9895 1.505 1.505 1.520 1.490 1.528 532,087 1.5124 -1.00%
2011-06-21 0 2.000 2.000 2.020 1.950 2.030 226,500 450,440 1.9887 1.520 1.520 1.536 1.482 1.543 297,942 1.5118 2.04%
2011-06-20 0 1.960 1.960 2.000 1.960 2.000 151,000 297,350 1.9692 1.490 1.490 1.520 1.490 1.520 198,628 1.4970 0.00%
2011-06-17 0 1.960 1.900 1.960 1.900 1.990 1,357,000 2,640,440 1.9458 1.490 1.444 1.490 1.444 1.513 1,785,024 1.4792 -2.00%
2011-06-16 0 2.000 1.990 2.000 1.990 2.100 1,083,000 2,189,445 2.0216 1.520 1.513 1.520 1.513 1.596 1,424,599 1.5369 -5.21%
2011-06-15 0 2.110 2.100 2.110 2.070 2.150 3,919,000 8,233,980 2.1010 1.604 1.596 1.604 1.574 1.634 5,155,129 1.5972 -1.86%
2011-06-14 0 2.150 2.150 2.180 2.100 2.180 673,000 1,429,290 2.1238 1.634 1.634 1.657 1.596 1.657 885,277 1.6145 2.38%
2011-06-13 0 2.100 2.080 2.100 2.050 2.300 2,397,000 5,019,020 2.0939 1.596 1.581 1.596 1.558 1.748 3,153,060 1.5918 0.00%
2011-06-10 0 2.100 2.060 2.100 2.040 2.160 905,000 1,888,782 2.0871 1.596 1.566 1.596 1.551 1.642 1,190,455 1.5866 -1.87%
2011-06-09 0 2.140 2.130 2.150 2.100 2.200 1,158,500 2,447,195 2.1124 1.627 1.619 1.634 1.596 1.672 1,523,913 1.6059 -2.28%
2011-06-08 0 2.190 2.190 2.200 2.140 2.210 2,147,500 4,718,645 2.1973 1.665 1.665 1.672 1.627 1.680 2,824,863 1.6704 -1.35%
2011-06-07 0 2.220 2.210 2.240 2.170 2.270 1,977,000 4,371,490 2.2112 1.688 1.680 1.703 1.650 1.726 2,600,584 1.6810 0.00%
2011-06-03 0 2.220 2.210 2.220 2.100 2.290 656,500 1,470,590 2.2400 1.688 1.680 1.688 1.596 1.741 863,573 1.7029 0.91%
2011-06-02 0 2.200 2.190 2.200 2.140 2.200 613,000 1,329,300 2.1685 1.672 1.665 1.672 1.627 1.672 806,352 1.6485 0.00%
2011-06-01 0 2.200 2.200 2.220 2.200 2.220 230,500 508,505 2.2061 1.672 1.672 1.688 1.672 1.688 303,204 1.6771 -1.79%
2011-05-31 0 2.240 2.220 2.260 2.200 2.280 908,000 2,021,060 2.2258 1.703 1.688 1.718 1.672 1.733 1,194,401 1.6921 0.00%
2011-05-30 0 2.240 2.220 2.240 2.220 2.290 225,000 507,040 2.2535 1.703 1.688 1.703 1.688 1.741 295,969 1.7132 -1.32%
2011-05-27 0 2.270 2.270 2.280 2.250 2.280 458,500 1,039,400 2.2670 1.726 1.726 1.733 1.710 1.733 603,120 1.7234 -0.87%
2011-05-26 0 2.290 2.290 2.300 2.240 2.320 4,077,000 9,350,500 2.2935 1.741 1.741 1.748 1.703 1.764 5,362,965 1.7435 2.23%
2011-05-25 0 2.240 2.220 2.250 2.210 2.320 381,000 856,710 2.2486 1.703 1.688 1.710 1.680 1.764 501,175 1.7094 -2.61%
2011-05-24 0 2.300 2.300 2.320 2.270 2.340 566,500 1,312,830 2.3174 1.748 1.748 1.764 1.726 1.779 745,185 1.7618 -3.36%
2011-05-23 0 2.380 2.340 2.380 2.350 2.440 1,007,000 2,399,075 2.3824 1.809 1.779 1.809 1.787 1.855 1,324,627 1.8111 -3.64%
2011-05-20 0 2.470 2.460 2.480 2.400 2.520 815,500 1,997,285 2.4492 1.878 1.870 1.885 1.825 1.916 1,072,725 1.8619 -0.40%
2011-05-19 0 2.480 2.470 2.480 2.470 2.530 1,334,500 3,313,510 2.4830 1.885 1.878 1.885 1.878 1.923 1,755,427 1.8876 -0.80%
2011-05-18 0 2.500 2.500 2.510 2.470 2.530 2,383,000 5,953,450 2.4983 1.901 1.901 1.908 1.878 1.923 3,134,644 1.8992 2.46%
2011-05-17 0 2.490 2.470 2.500 2.460 2.550 4,481,500 11,357,935 2.5344 1.855 1.840 1.862 1.833 1.900 6,015,852 1.8880 -0.40%
2011-05-16 0 2.500 2.490 2.510 2.460 2.550 2,766,000 6,960,040 2.5163 1.862 1.855 1.870 1.833 1.900 3,713,008 1.8745 0.81%
2011-05-13 0 2.480 2.460 2.470 2.410 2.480 3,029,500 7,415,725 2.4478 1.847 1.833 1.840 1.795 1.847 4,066,724 1.8235 3.77%
2011-05-12 0 2.390 2.370 2.390 2.330 2.480 2,329,000 5,595,815 2.4027 1.780 1.766 1.780 1.736 1.847 3,126,391 1.7899 1.27%
2011-05-11 0 2.360 2.350 2.380 2.350 2.400 1,081,000 2,569,790 2.3772 1.758 1.751 1.773 1.751 1.788 1,451,107 1.7709 -0.84%
2011-05-09 0 2.380 2.380 2.390 2.350 2.430 357,000 857,470 2.4019 1.773 1.773 1.780 1.751 1.810 479,228 1.7893 -1.24%
2011-05-06 0 2.410 2.390 2.410 2.370 2.420 428,000 1,021,385 2.3864 1.795 1.780 1.795 1.766 1.803 574,536 1.7778 0.84%
2011-05-05 0 2.390 2.390 2.400 2.380 2.460 910,000 2,188,115 2.4045 1.780 1.780 1.788 1.773 1.833 1,221,561 1.7912 -0.42%
2011-05-04 0 2.400 2.390 2.400 2.390 2.480 1,350,000 3,275,645 2.4264 1.788 1.780 1.788 1.780 1.847 1,812,206 1.8075 0.00%
2011-05-03 0 2.400 2.390 2.400 2.340 2.480 2,758,000 6,693,315 2.4269 1.788 1.780 1.788 1.743 1.847 3,702,269 1.8079 2.56%
2011-04-29 0 2.340 2.330 2.350 2.310 2.380 854,000 2,007,990 2.3513 1.743 1.736 1.751 1.721 1.773 1,146,388 1.7516 -2.50%
2011-04-28 0 2.400 2.380 2.400 2.370 2.460 3,830,500 9,189,700 2.3991 1.788 1.773 1.788 1.766 1.833 5,141,966 1.7872 0.00%
2011-04-27 0 2.400 2.400 2.420 2.350 2.470 1,793,000 4,296,405 2.3962 1.788 1.788 1.803 1.751 1.840 2,406,878 1.7851 0.00%
2011-04-26 0 2.400 2.380 2.400 2.380 2.500 1,256,500 3,062,580 2.4374 1.788 1.773 1.788 1.773 1.862 1,686,694 1.8157 -2.04%
2011-04-21 0 2.450 2.450 2.460 2.390 2.500 2,329,500 5,729,015 2.4593 1.825 1.825 1.833 1.780 1.862 3,127,062 1.8321 2.08%
2011-04-20 0 2.400 2.390 2.410 2.350 2.430 692,000 1,655,370 2.3922 1.788 1.780 1.795 1.751 1.810 928,923 1.7820 0.00%
2011-04-19 0 2.400 2.380 2.400 2.210 2.400 1,142,000 2,692,520 2.3577 1.788 1.773 1.788 1.646 1.788 1,532,992 1.7564 0.00%
2011-04-18 0 2.400 2.370 2.400 2.350 2.430 718,500 1,710,365 2.3805 1.788 1.766 1.788 1.751 1.810 964,496 1.7733 0.84%
2011-04-15 0 2.380 2.370 2.380 2.360 2.430 860,500 2,048,000 2.3800 1.773 1.766 1.773 1.758 1.810 1,155,113 1.7730 0.00%
2011-04-14 0 2.380 2.370 2.400 2.300 2.450 2,115,000 5,047,995 2.3868 1.773 1.766 1.788 1.713 1.825 2,839,123 1.7780 3.03%
2011-04-13 0 2.310 2.300 2.310 2.100 2.330 1,263,000 2,885,940 2.2850 1.721 1.713 1.721 1.564 1.736 1,695,419 1.7022 3.59%
2011-04-12 0 2.230 2.230 2.250 2.210 2.250 719,000 1,603,985 2.2309 1.661 1.661 1.676 1.646 1.676 965,167 1.6619 -1.76%
2011-04-11 0 2.270 2.250 2.270 2.200 2.270 1,549,000 3,484,865 2.2498 1.691 1.676 1.691 1.639 1.691 2,079,338 1.6759 2.25%
2011-04-08 0 2.220 2.210 2.220 2.160 2.220 781,000 1,717,970 2.1997 1.654 1.646 1.654 1.609 1.654 1,048,395 1.6387 0.45%
2011-04-07 0 2.210 2.200 2.210 2.170 2.250 937,500 2,062,040 2.1995 1.646 1.639 1.646 1.617 1.676 1,258,476 1.6385 -1.78%
2011-04-06 0 2.250 2.250 2.260 2.200 2.270 1,950,500 4,379,010 2.2451 1.676 1.676 1.684 1.639 1.691 2,618,302 1.6725 0.90%
2011-04-04 0 2.230 2.220 2.230 2.130 2.230 3,281,500 7,187,215 2.1902 1.661 1.654 1.661 1.587 1.661 4,405,003 1.6316 5.19%
2011-04-01 0 2.120 2.110 2.130 1.990 2.160 2,492,922 5,247,708 2.1050 1.579 1.572 1.587 1.482 1.609 3,346,435 1.5681 6.53%
2011-03-31 0 1.990 1.980 2.000 1.950 2.000 673,500 1,333,675 1.9802 1.482 1.475 1.490 1.453 1.490 904,089 1.4752 -0.50%
2011-03-30 0 2.000 1.990 2.000 1.920 2.040 1,569,000 3,111,755 1.9833 1.490 1.482 1.490 1.430 1.520 2,106,186 1.4774 -1.48%
2011-03-29 0 2.030 2.020 2.030 2.000 2.150 3,105,000 6,378,615 2.0543 1.512 1.505 1.512 1.490 1.602 4,168,073 1.5304 1.50%
2011-03-28 0 2.000 1.980 2.000 1.920 2.000 3,426,000 6,659,475 1.9438 1.490 1.475 1.490 1.430 1.490 4,598,976 1.4480 3.63%
2011-03-25 0 1.930 1.920 1.930 1.920 1.930 1,419,000 2,735,360 1.9277 1.438 1.430 1.438 1.430 1.438 1,904,830 1.4360 0.52%
2011-03-24 0 1.920 1.920 1.930 1.890 1.940 5,961,500 11,503,460 1.9296 1.430 1.430 1.438 1.408 1.445 8,002,567 1.4375 -1.03%
2011-03-23 0 1.940 1.930 1.940 1.880 1.940 488,500 940,495 1.9253 1.445 1.438 1.445 1.401 1.445 655,750 1.4342 1.57%
2011-03-22 0 1.910 1.910 1.920 1.880 1.920 210,000 401,380 1.9113 1.423 1.423 1.430 1.401 1.430 281,899 1.4238 0.53%
2011-03-21 0 1.900 1.860 1.900 1.790 1.920 735,500 1,392,990 1.8939 1.415 1.386 1.415 1.333 1.430 987,317 1.4109 6.74%
2011-03-18 0 1.780 1.780 1.790 1.770 1.800 212,500 378,700 1.7821 1.326 1.326 1.333 1.319 1.341 285,255 1.3276 -1.11%
2011-03-17 0 1.800 1.750 1.810 1.730 1.830 855,500 1,514,780 1.7706 1.341 1.304 1.348 1.289 1.363 1,148,402 1.3190 -2.70%
2011-03-16 0 1.850 1.850 1.870 1.790 1.890 213,500 393,480 1.8430 1.378 1.378 1.393 1.333 1.408 286,597 1.3729 2.78%
2011-03-15 0 1.800 1.810 1.830 1.750 1.860 321,000 581,670 1.8121 1.341 1.348 1.363 1.304 1.386 430,902 1.3499 -4.76%
2011-03-14 0 1.890 1.890 1.900 1.850 1.910 379,000 715,380 1.8875 1.408 1.408 1.415 1.378 1.423 508,760 1.4061 1.07%
2011-03-11 0 1.870 1.870 1.880 1.870 1.910 438,500 830,435 1.8938 1.393 1.393 1.401 1.393 1.423 588,631 1.4108 -2.09%
2011-03-10 0 1.910 1.900 1.910 1.910 1.960 664,500 1,284,580 1.9332 1.423 1.415 1.423 1.423 1.460 892,008 1.4401 0.00%
2011-03-09 0 1.910 1.910 1.930 1.870 1.930 366,000 695,650 1.9007 1.423 1.423 1.438 1.393 1.438 491,309 1.4159 1.60%
2011-03-08 0 1.880 1.880 1.890 1.830 1.900 275,500 519,225 1.8847 1.401 1.401 1.408 1.363 1.415 369,824 1.4040 -1.57%
2011-03-07 0 1.910 1.900 1.910 1.900 1.920 271,000 516,255 1.9050 1.423 1.415 1.423 1.415 1.430 363,784 1.4191 -1.04%
2011-03-04 0 1.930 1.920 1.930 1.860 1.970 693,500 1,337,120 1.9281 1.438 1.430 1.438 1.386 1.468 930,937 1.4363 3.76%
2011-03-03 0 1.860 1.850 1.860 1.800 1.910 736,500 1,361,420 1.8485 1.386 1.378 1.386 1.341 1.423 988,659 1.3770 -2.11%
2011-03-02 0 1.900 1.890 1.910 1.860 1.930 217,500 410,015 1.8851 1.415 1.408 1.423 1.386 1.438 291,967 1.4043 -0.52%
2011-03-01 0 1.910 1.880 1.910 1.820 1.910 686,000 1,296,315 1.8897 1.423 1.401 1.423 1.356 1.423 920,869 1.4077 1.06%
2011-02-28 0 1.890 1.880 1.910 1.760 1.910 505,500 954,770 1.8888 1.408 1.401 1.423 1.311 1.423 678,570 1.4070 1.07%
2011-02-25 0 1.870 1.860 1.880 1.840 1.910 1,960,500 3,660,295 1.8670 1.393 1.386 1.401 1.371 1.423 2,631,726 1.3908 1.08%
2011-02-24 0 1.850 1.830 1.890 1.830 1.980 810,000 1,532,750 1.8923 1.378 1.363 1.408 1.363 1.475 1,087,324 1.4097 -6.09%
2011-02-23 0 1.970 1.970 2.030 1.950 2.020 377,500 745,995 1.9761 1.468 1.468 1.512 1.453 1.505 506,746 1.4721 -0.51%
2011-02-22 0 1.980 1.960 1.980 1.900 2.010 1,321,000 2,600,268 1.9684 1.475 1.460 1.475 1.415 1.497 1,773,277 1.4664 -1.49%
2011-02-21 0 2.010 2.010 2.020 2.010 2.050 285,000 576,530 2.0229 1.497 1.497 1.505 1.497 1.527 382,577 1.5070 -1.95%
2011-02-18 0 2.050 2.040 2.050 2.030 2.090 745,000 1,523,935 2.0456 1.527 1.520 1.527 1.512 1.557 1,000,069 1.5238 -1.91%
2011-02-17 0 2.090 2.080 2.090 2.060 2.100 356,500 741,400 2.0797 1.557 1.549 1.557 1.535 1.564 478,557 1.5492 0.00%
2011-02-16 0 2.090 2.080 2.090 2.050 2.100 314,000 647,680 2.0627 1.557 1.549 1.557 1.527 1.564 421,506 1.5366 0.48%
2011-02-15 0 2.080 2.070 2.080 2.070 2.120 224,500 467,880 2.0841 1.549 1.542 1.549 1.542 1.579 301,363 1.5525 -0.95%
2011-02-14 0 2.100 2.090 2.100 2.000 2.100 369,500 764,345 2.0686 1.564 1.557 1.564 1.490 1.564 496,007 1.5410 3.96%
2011-02-11 0 2.020 2.010 2.020 2.000 2.120 607,500 1,236,665 2.0357 1.505 1.497 1.505 1.490 1.579 815,493 1.5165 -0.98%
2011-02-10 0 2.040 2.030 2.060 2.000 2.120 928,000 1,905,251 2.0531 1.520 1.512 1.535 1.490 1.579 1,245,724 1.5294 -0.97%
2011-02-09 0 2.060 2.050 2.060 2.050 2.150 628,500 1,319,795 2.0999 1.535 1.527 1.535 1.527 1.602 843,683 1.5643 -5.50%
2011-02-08 0 2.180 2.150 2.180 2.100 2.210 314,500 676,230 2.1502 1.624 1.602 1.624 1.564 1.646 422,177 1.6018 1.40%
2011-02-07 0 2.150 2.150 2.190 2.130 2.200 336,000 724,940 2.1576 1.602 1.602 1.631 1.587 1.639 451,038 1.6073 -2.27%
2011-02-02 0 2.200 2.200 2.240 2.180 2.230 540,500 1,188,028 2.1980 1.639 1.639 1.669 1.624 1.661 725,554 1.6374 0.92%
2011-02-01 0 2.180 2.140 2.180 2.120 2.210 213,500 462,135 2.1646 1.624 1.594 1.624 1.579 1.646 286,597 1.6125 1.87%
2011-01-31 0 2.140 2.130 2.160 2.100 2.160 181,500 387,370 2.1343 1.594 1.587 1.609 1.564 1.609 243,641 1.5899 -0.93%
2011-01-28 0 2.160 2.160 2.190 2.160 2.230 261,500 572,010 2.1874 1.609 1.609 1.631 1.609 1.661 351,031 1.6295 -2.26%
2011-01-27 0 2.210 2.210 2.220 2.140 2.240 513,500 1,116,840 2.1750 1.646 1.646 1.654 1.594 1.669 689,309 1.6202 3.27%
2011-01-26 0 2.140 2.120 2.140 2.050 2.150 777,500 1,642,294 2.1123 1.594 1.579 1.594 1.527 1.602 1,043,696 1.5735 1.90%
2011-01-25 0 2.100 2.100 2.140 2.030 2.280 2,320,500 5,099,045 2.1974 1.564 1.564 1.594 1.512 1.698 3,114,981 1.6369 -7.08%
2011-01-24 0 2.260 2.250 2.290 2.250 2.350 974,000 2,222,590 2.2819 1.684 1.676 1.706 1.676 1.751 1,307,473 1.6999 -2.59%
2011-01-21 0 2.320 2.320 2.350 2.300 2.380 472,000 1,110,970 2.3538 1.728 1.728 1.751 1.713 1.773 633,601 1.7534 -1.28%
2011-01-20 0 2.350 2.340 2.350 2.250 2.460 4,196,500 9,763,155 2.3265 1.751 1.743 1.751 1.676 1.833 5,633,275 1.7331 -3.69%
2011-01-19 0 2.440 2.430 2.440 2.410 2.650 10,962,000 27,791,520 2.5353 1.818 1.810 1.818 1.795 1.974 14,715,112 1.8886 0.00%
2011-01-18 0 2.440 2.420 2.440 2.350 2.460 917,500 2,209,860 2.4086 1.818 1.803 1.818 1.751 1.833 1,231,629 1.7943 3.39%
2011-01-17 0 2.360 2.350 2.360 2.350 2.390 741,000 1,758,700 2.3734 1.758 1.751 1.758 1.751 1.780 994,700 1.7681 0.00%
2011-01-14 0 2.360 2.350 2.360 2.350 2.460 1,231,500 2,946,247 2.3924 1.758 1.751 1.758 1.751 1.833 1,653,134 1.7822 -4.07%
2011-01-13 0 2.460 2.430 2.460 2.430 2.480 654,500 1,611,205 2.4617 1.833 1.810 1.833 1.810 1.847 878,584 1.8339 0.82%
2011-01-12 0 2.440 2.450 2.460 2.420 2.520 1,120,000 2,757,773 2.4623 1.818 1.825 1.833 1.803 1.877 1,503,460 1.8343 -0.81%
2011-01-11 0 2.460 2.430 2.460 2.360 2.500 3,144,500 7,678,181 2.4418 1.833 1.810 1.833 1.758 1.862 4,221,097 1.8190 2.93%
2011-01-10 0 2.390 2.370 2.390 2.320 2.470 1,391,000 3,332,170 2.3955 1.780 1.766 1.780 1.728 1.840 1,867,243 1.7845 1.70%
2011-01-07 0 2.350 2.340 2.350 2.310 2.400 598,000 1,401,245 2.3432 1.751 1.743 1.751 1.721 1.788 802,740 1.7456 -0.84%
2011-01-06 0 2.370 2.350 2.370 2.310 2.370 391,000 916,270 2.3434 1.766 1.751 1.766 1.721 1.766 524,869 1.7457 0.85%
2011-01-05 0 2.350 2.350 2.370 2.320 2.380 671,500 1,574,611 2.3449 1.751 1.751 1.766 1.728 1.773 901,405 1.7468 1.29%
2011-01-04 0 2.320 2.310 2.320 2.200 2.350 690,000 1,587,300 2.3004 1.728 1.721 1.728 1.639 1.751 926,239 1.7137 0.87%
2011-01-03 0 2.300 2.300 2.310 2.250 2.350 791,500 1,804,844 2.2803 1.713 1.713 1.721 1.676 1.751 1,062,490 1.6987 0.44%
2010-12-31 0 2.290 2.270 2.290 2.250 2.300 167,500 381,960 2.2804 1.706 1.691 1.706 1.676 1.713 224,848 1.6987 0.88%
2010-12-30 0 2.270 2.230 2.270 2.210 2.270 473,500 1,058,215 2.2349 1.691 1.661 1.691 1.646 1.691 635,614 1.6649 1.79%
2010-12-29 0 2.230 2.250 2.270 2.200 2.270 800,500 1,770,525 2.2118 1.661 1.676 1.691 1.639 1.691 1,074,571 1.6477 1.36%
2010-12-28 0 2.200 2.200 2.230 2.140 2.270 3,135,000 6,887,098 2.1968 1.639 1.639 1.661 1.594 1.691 4,208,345 1.6365 -4.35%
2010-12-24 0 2.300 2.280 2.300 2.250 2.320 382,500 868,550 2.2707 1.713 1.698 1.713 1.676 1.728 513,458 1.6916 -1.29%
2010-12-23 0 2.330 2.330 2.340 2.200 2.340 571,000 1,312,060 2.2978 1.736 1.736 1.743 1.639 1.743 766,496 1.7118 1.30%
2010-12-22 0 2.300 2.300 2.350 2.300 2.360 516,000 1,204,548 2.3344 1.713 1.713 1.751 1.713 1.758 692,665 1.7390 -2.54%
2010-12-21 0 2.360 2.360 2.390 2.350 2.440 354,500 839,580 2.3683 1.758 1.758 1.780 1.751 1.818 475,872 1.7643 -3.67%
2010-12-20 0 2.450 2.360 2.450 2.320 2.470 2,354,000 5,593,085 2.3760 1.825 1.758 1.825 1.728 1.840 3,159,950 1.7700 2.08%
2010-12-17 0 2.400 2.360 2.400 2.300 2.520 382,000 897,195 2.3487 1.788 1.758 1.788 1.713 1.877 512,787 1.7496 0.84%
2010-12-16 0 2.380 2.330 2.380 2.270 2.460 933,000 2,235,445 2.3960 1.773 1.736 1.773 1.691 1.833 1,252,436 1.7849 -3.25%
2010-12-15 0 2.460 2.460 2.470 2.440 2.520 981,000 2,424,470 2.4714 1.833 1.833 1.840 1.818 1.877 1,316,870 1.8411 -1.99%
2010-12-14 0 2.510 2.480 2.510 2.470 2.550 1,449,500 3,621,875 2.4987 1.870 1.847 1.870 1.840 1.900 1,945,772 1.8614 -0.40%
2010-12-13 0 2.520 2.490 2.540 2.490 2.560 3,422,000 8,648,695 2.5274 1.877 1.855 1.892 1.855 1.907 4,593,606 1.8828 -0.40%
2010-12-10 0 2.530 2.500 2.530 2.480 2.550 636,000 1,590,480 2.5008 1.885 1.862 1.885 1.847 1.900 853,750 1.8629 -0.39%
2010-12-09 0 2.540 2.530 2.540 2.500 2.560 1,416,000 3,591,535 2.5364 1.892 1.885 1.892 1.862 1.907 1,900,803 1.8895 1.20%
2010-12-08 0 2.510 2.510 2.530 2.490 2.550 1,610,000 4,067,670 2.5265 1.870 1.870 1.885 1.855 1.900 2,161,223 1.8821 -1.57%
2010-12-07 0 2.550 2.550 2.560 2.530 2.600 1,481,000 3,808,870 2.5718 1.900 1.900 1.907 1.885 1.937 1,988,057 1.9159 -2.67%
2010-12-06 0 2.620 2.590 2.620 2.460 2.640 6,376,400 16,541,811 2.5942 1.952 1.929 1.952 1.833 1.967 8,559,518 1.9326 3.97%
2010-12-03 0 2.520 2.500 2.520 2.450 2.550 5,452,000 13,698,000 2.5125 1.877 1.862 1.877 1.825 1.900 7,318,627 1.8717 -1.18%
2010-12-02 0 2.550 2.550 2.560 2.510 2.600 1,727,000 4,417,730 2.5580 1.900 1.900 1.907 1.870 1.937 2,318,281 1.9056 0.00%
2010-12-01 0 2.550 2.550 2.560 2.370 2.550 2,730,000 6,805,170 2.4927 1.900 1.900 1.907 1.766 1.900 3,664,683 1.8570 5.37%
2010-11-30 0 2.420 2.440 2.460 2.320 2.460 1,177,000 2,787,440 2.3683 1.803 1.818 1.833 1.728 1.833 1,579,975 1.7642 1.26%
2010-11-29 0 2.390 2.370 2.390 2.330 2.420 386,000 919,525 2.3822 1.780 1.766 1.780 1.736 1.803 518,157 1.7746 0.42%
2010-11-26 0 2.380 2.330 2.380 2.330 2.400 696,500 1,647,005 2.3647 1.773 1.736 1.773 1.736 1.788 934,964 1.7616 0.42%
2010-11-25 0 2.370 2.320 2.370 2.270 2.380 970,000 2,262,325 2.3323 1.766 1.728 1.766 1.691 1.773 1,302,103 1.7374 3.04%
2010-11-24 0 2.300 2.290 2.300 2.250 2.380 854,500 1,969,745 2.3051 1.713 1.706 1.713 1.676 1.773 1,147,059 1.7172 -3.36%
2010-11-23 0 2.380 2.320 2.380 2.300 2.450 668,500 1,584,680 2.3705 1.773 1.728 1.773 1.713 1.825 897,377 1.7659 -2.86%
2010-11-22 0 2.450 2.440 2.450 2.420 2.480 395,500 969,685 2.4518 1.825 1.818 1.825 1.803 1.847 530,909 1.8265 1.24%
2010-11-19 0 2.420 2.420 2.440 2.410 2.460 1,141,000 2,782,235 2.4384 1.803 1.803 1.818 1.795 1.833 1,531,650 1.8165 -1.63%
2010-11-18 0 2.460 2.450 2.460 2.400 2.550 799,000 1,961,940 2.4555 1.833 1.825 1.833 1.788 1.900 1,072,557 1.8292 0.41%
2010-11-17 0 2.450 2.400 2.450 2.380 2.480 1,026,500 2,482,430 2.4183 1.825 1.788 1.825 1.773 1.847 1,377,948 1.8015 -2.00%
2010-11-16 0 2.500 2.500 2.530 2.450 2.640 4,737,500 12,040,880 2.5416 1.862 1.862 1.885 1.825 1.967 6,359,500 1.8934 1.83%
2010-11-15 0 4.910 4.910 4.930 4.860 4.990 2,397,000 11,791,480 4.9193 1.829 1.829 1.836 1.810 1.859 6,435,344 1.8323 0.00%
2010-11-12 0 4.910 4.900 4.920 4.860 5.100 2,753,000 13,628,915 4.9506 1.829 1.825 1.833 1.810 1.900 7,391,115 1.8440 -2.77%
2010-11-11 0 5.050 5.050 5.080 4.980 5.140 1,015,000 5,138,370 5.0624 1.881 1.881 1.892 1.855 1.915 2,725,021 1.8856 0.40%
2010-11-10 0 5.030 5.030 5.060 4.980 5.130 1,621,000 8,167,600 5.0386 1.874 1.874 1.885 1.855 1.911 4,351,979 1.8768 -0.59%
2010-11-09 0 5.060 5.020 5.080 4.930 5.070 1,499,000 7,448,855 4.9692 1.885 1.870 1.892 1.836 1.888 4,024,439 1.8509 1.81%
2010-11-08 0 4.970 4.970 4.980 4.930 5.090 915,000 4,559,100 4.9826 1.851 1.851 1.855 1.836 1.896 2,456,546 1.8559 0.40%
2010-11-05 0 4.950 4.950 4.980 4.900 5.050 1,249,000 6,187,940 4.9543 1.844 1.844 1.855 1.825 1.881 3,353,252 1.8454 -1.00%
2010-11-04 0 5.000 5.000 5.010 4.900 5.090 1,328,500 6,647,385 5.0037 1.862 1.862 1.866 1.825 1.896 3,566,690 1.8637 0.60%
2010-11-03 0 4.970 4.970 4.990 4.800 4.990 1,593,000 7,845,235 4.9248 1.851 1.851 1.859 1.788 1.859 4,276,806 1.8344 2.90%
2010-11-02 0 4.830 4.820 4.830 4.770 4.870 1,122,000 5,429,780 4.8394 1.799 1.795 1.799 1.777 1.814 3,012,289 1.8025 1.26%
2010-11-01 0 4.770 4.770 4.800 4.700 4.800 2,476,500 11,461,255 4.6280 1.777 1.777 1.788 1.751 1.788 6,648,782 1.7238 1.71%
2010-10-29 0 4.690 4.660 4.690 4.600 4.830 1,820,500 8,466,755 4.6508 1.747 1.736 1.747 1.713 1.799 4,887,586 1.7323 -1.05%
2010-10-28 0 4.740 4.720 4.740 4.650 4.760 723,500 3,413,360 4.7178 1.766 1.758 1.766 1.732 1.773 1,942,416 1.7573 1.72%
2010-10-27 0 4.660 4.660 4.700 4.640 4.810 1,870,000 8,809,565 4.7110 1.736 1.736 1.751 1.728 1.792 5,020,481 1.7547 -3.52%
2010-10-26 0 4.830 4.830 4.850 4.800 4.930 1,803,500 8,782,045 4.8694 1.799 1.799 1.807 1.788 1.836 4,841,946 1.8137 0.00%
2010-10-25 0 4.830 4.810 4.840 4.770 4.950 2,339,000 11,303,595 4.8327 1.799 1.792 1.803 1.777 1.844 6,279,629 1.8000 -1.02%
2010-10-22 0 4.880 4.880 4.890 4.800 4.950 1,401,500 6,856,865 4.8925 1.818 1.818 1.821 1.788 1.844 3,762,676 1.8223 1.24%
2010-10-21 0 4.820 4.800 4.820 4.720 4.950 1,860,500 8,972,625 4.8227 1.795 1.788 1.795 1.758 1.844 4,994,976 1.7963 -0.21%
2010-10-20 0 4.830 4.830 4.890 4.680 4.970 19,669,500 90,692,935 4.6108 1.799 1.799 1.821 1.743 1.851 52,807,679 1.7174 1.05%
2010-10-19 0 4.780 4.760 4.770 4.750 5.180 5,620,200 27,678,432 4.9248 1.780 1.773 1.777 1.769 1.929 15,088,829 1.8344 -5.91%
2010-10-18 0 5.080 5.080 5.090 4.940 5.360 7,239,000 37,369,195 5.1622 1.892 1.892 1.896 1.840 1.996 19,434,901 1.9228 9.01%
2010-10-15 0 4.660 4.660 4.700 4.640 4.750 370,800 1,742,865 4.7003 1.736 1.736 1.751 1.728 1.769 995,505 1.7507 -0.85%
2010-10-14 0 4.700 4.690 4.700 4.680 4.780 850,000 4,015,455 4.7241 1.751 1.747 1.751 1.743 1.780 2,282,037 1.7596 0.86%
2010-10-13 0 4.660 4.620 4.660 4.400 4.680 1,120,000 5,088,675 4.5435 1.736 1.721 1.736 1.639 1.743 3,006,919 1.6923 4.72%
2010-10-12 0 4.450 4.440 4.500 4.300 4.520 2,219,000 9,709,420 4.3756 1.658 1.654 1.676 1.602 1.684 5,957,459 1.6298 4.71%
2010-10-11 0 4.250 4.250 4.290 4.160 4.400 922,000 3,928,335 4.2607 1.583 1.583 1.598 1.549 1.639 2,475,339 1.5870 -0.47%
2010-10-08 0 4.270 4.270 4.300 4.140 4.370 563,000 2,413,210 4.2863 1.590 1.590 1.602 1.542 1.628 1,511,514 1.5966 0.47%
2010-10-07 0 4.250 4.220 4.270 4.210 4.400 1,247,000 5,417,610 4.3445 1.583 1.572 1.590 1.568 1.639 3,347,883 1.6182 -1.16%
2010-10-06 0 4.300 4.250 4.270 4.060 4.320 2,142,000 9,090,160 4.2438 1.602 1.583 1.590 1.512 1.609 5,750,733 1.5807 6.44%
2010-10-05 0 4.040 4.020 4.040 3.970 4.090 2,453,000 9,806,515 3.9978 1.505 1.497 1.505 1.479 1.523 6,585,690 1.4891 1.25%
2010-10-04 0 3.990 3.970 3.990 3.950 4.160 4,528,500 18,320,030 4.0455 1.486 1.479 1.486 1.471 1.549 12,157,888 1.5068 1.79%
2010-09-30 0 3.920 3.870 3.900 3.630 3.930 3,136,000 11,956,775 3.8127 1.460 1.441 1.453 1.352 1.464 8,419,374 1.4202 8.29%
2010-09-29 0 3.620 3.620 3.640 3.620 3.700 318,500 1,161,145 3.6457 1.348 1.348 1.356 1.348 1.378 855,093 1.3579 -0.82%
2010-09-28 0 3.650 3.600 3.650 3.590 3.730 719,000 2,635,920 3.6661 1.360 1.341 1.360 1.337 1.389 1,930,335 1.3655 -2.41%
2010-09-27 0 3.740 3.700 3.750 3.630 3.770 2,165,000 8,021,625 3.7051 1.393 1.378 1.397 1.352 1.404 5,812,483 1.3801 1.08%
2010-09-24 0 3.700 3.680 3.720 3.550 3.790 1,541,500 5,693,680 3.6936 1.378 1.371 1.386 1.322 1.412 4,138,541 1.3758 2.49%
2010-09-22 0 3.610 3.580 3.590 3.380 3.650 4,943,000 16,732,715 3.3851 1.345 1.333 1.337 1.259 1.360 13,270,716 1.2609 7.12%
2010-09-21 0 3.370 3.370 3.380 3.280 3.440 11,611,500 36,317,070 3.1277 1.255 1.255 1.259 1.222 1.281 31,173,968 1.1650 5.31%
2010-09-20 0 3.200 3.190 3.200 3.160 3.300 1,196,500 3,831,805 3.2025 1.192 1.188 1.192 1.177 1.229 3,212,303 1.1929 -2.44%
2010-09-17 0 3.280 3.280 3.290 3.270 3.380 620,000 2,057,630 3.3188 1.222 1.222 1.225 1.218 1.259 1,664,545 1.2362 -2.38%
2010-09-16 0 3.360 3.360 3.370 3.310 3.380 192,000 641,555 3.3414 1.252 1.252 1.255 1.233 1.259 515,472 1.2446 0.00%
2010-09-15 0 3.360 3.310 3.360 3.310 3.480 883,500 2,992,185 3.3867 1.252 1.233 1.252 1.233 1.296 2,371,976 1.2615 -1.75%
2010-09-14 0 3.420 3.420 3.460 3.250 3.540 2,486,500 8,559,105 3.4422 1.274 1.274 1.289 1.211 1.319 6,675,629 1.2821 5.23%
2010-09-13 0 3.250 3.200 3.250 3.070 3.300 2,011,500 6,385,805 3.1746 1.211 1.192 1.211 1.143 1.229 5,400,373 1.1825 4.17%
2010-09-10 0 3.120 3.110 3.130 3.100 3.180 388,500 1,219,000 3.1377 1.162 1.158 1.166 1.155 1.184 1,043,025 1.1687 0.65%
2010-09-09 0 3.100 3.100 3.120 2.980 3.150 1,833,000 5,604,790 3.0577 1.155 1.155 1.162 1.110 1.173 4,921,146 1.1389 0.00%
2010-09-08 0 3.100 3.100 3.130 3.000 3.180 2,138,000 6,667,700 3.1187 1.155 1.155 1.166 1.117 1.184 5,739,994 1.1616 3.33%
2010-09-07 0 3.000 2.980 3.000 2.900 3.020 830,000 2,473,320 2.9799 1.117 1.110 1.117 1.080 1.125 2,228,342 1.1099 3.81%
2010-09-06 0 2.890 2.860 2.880 2.800 2.950 11,899,000 34,165,895 2.8713 1.076 1.065 1.073 1.043 1.099 31,945,833 1.0695 4.33%
2010-09-03 0 2.770 2.710 2.770 2.700 2.780 270,500 738,980 2.7319 1.032 1.009 1.032 1.006 1.035 726,225 1.0176 1.47%
2010-09-02 0 2.730 2.730 2.740 2.730 2.810 306,500 843,535 2.7522 1.017 1.017 1.021 1.017 1.047 822,876 1.0251 -0.73%
2010-09-01 0 2.750 2.710 2.750 2.710 2.750 55,000 149,730 2.7224 1.024 1.009 1.024 1.009 1.024 147,661 1.0140 0.00%
2010-08-31 0 2.750 2.750 2.760 2.720 2.840 1,415,000 3,971,460 2.8067 1.024 1.024 1.028 1.013 1.058 3,798,920 1.0454 -1.79%
2010-08-30 0 2.800 2.720 2.800 2.710 2.820 1,014,500 2,798,560 2.7586 1.043 1.013 1.043 1.009 1.050 2,723,678 1.0275 1.82%
2010-08-27 0 2.750 2.750 2.770 2.650 2.750 801,000 2,183,235 2.7256 1.024 1.024 1.032 0.987 1.024 2,150,484 1.0152 0.36%
2010-08-26 0 2.740 2.630 2.740 2.620 2.740 152,500 400,870 2.6287 1.021 0.980 1.021 0.976 1.021 409,424 0.9791 2.24%
2010-08-25 0 2.680 2.680 2.700 2.600 2.680 81,500 214,115 2.6272 0.998 0.998 1.006 0.968 0.998 218,807 0.9786 0.00%
2010-08-24 0 2.680 2.680 2.700 2.590 2.800 691,000 1,859,625 2.6912 0.998 0.998 1.006 0.965 1.043 1,855,162 1.0024 -2.55%
2010-08-23 0 2.750 2.700 2.750 2.680 2.800 566,500 1,542,075 2.7221 1.024 1.006 1.024 0.998 1.043 1,520,911 1.0139 2.61%
2010-08-20 0 2.680 2.680 2.690 2.650 2.700 363,000 972,235 2.6783 0.998 0.998 1.002 0.987 1.006 974,564 0.9976 -1.47%
2010-08-19 0 2.720 2.710 2.730 2.660 2.720 134,000 359,850 2.6854 1.013 1.009 1.017 0.991 1.013 359,756 1.0003 3.42%
2010-08-18 0 2.630 2.630 2.650 2.630 2.740 164,500 440,260 2.6764 0.980 0.980 0.987 0.980 1.021 441,641 0.9969 -1.87%
2010-08-17 0 2.680 2.670 2.680 2.680 2.710 576,500 1,547,045 2.6835 0.998 0.995 0.998 0.998 1.009 1,547,758 0.9995 -0.37%
2010-08-16 0 2.690 2.680 2.690 2.650 2.720 434,500 1,173,520 2.7009 1.002 0.998 1.002 0.987 1.013 1,166,524 1.0060 -0.74%
2010-08-13 0 2.710 2.700 2.720 2.700 2.750 374,500 1,022,095 2.7292 1.009 1.006 1.013 1.006 1.024 1,005,439 1.0166 -1.09%
2010-08-12 0 2.740 2.740 2.780 2.710 2.730 115,500 314,385 2.7219 1.021 1.021 1.035 1.009 1.017 310,089 1.0139 -1.79%
2010-08-11 0 2.790 2.790 2.800 2.770 2.820 170,500 475,450 2.7886 1.039 1.039 1.043 1.032 1.050 457,750 1.0387 -1.06%
2010-08-10 0 2.820 2.810 2.820 2.780 2.880 114,000 320,455 2.8110 1.050 1.047 1.050 1.035 1.073 306,061 1.0470 0.36%
2010-08-09 0 2.810 2.810 2.820 2.780 2.810 78,000 217,715 2.7912 1.047 1.047 1.050 1.035 1.047 209,410 1.0397 -0.71%
2010-08-06 0 2.830 2.830 2.850 2.730 2.830 110,970 311,521 2.8073 1.054 1.054 1.062 1.017 1.054 297,927 1.0456 0.35%
2010-08-05 0 2.820 2.810 2.820 2.790 2.850 334,000 940,400 2.8156 1.050 1.047 1.050 1.039 1.062 896,706 1.0487 0.00%
2010-08-04 0 2.820 2.830 2.880 2.810 2.850 139,500 394,450 2.8276 1.050 1.054 1.073 1.047 1.062 374,523 1.0532 -0.35%
2010-08-03 0 2.830 2.820 2.830 2.790 2.900 222,000 627,745 2.8277 1.054 1.050 1.054 1.039 1.080 596,014 1.0532 -1.74%
2010-08-02 0 2.880 2.880 2.900 2.830 2.900 199,000 574,150 2.8852 1.073 1.073 1.080 1.054 1.080 534,265 1.0747 -0.69%
2010-07-30 0 2.900 2.860 2.930 2.890 2.980 187,000 548,600 2.9337 1.080 1.065 1.091 1.076 1.110 502,048 1.0927 2.47%
2010-07-29 0 2.830 2.830 2.850 2.790 2.830 117,500 329,805 2.8069 1.054 1.054 1.062 1.039 1.054 315,458 1.0455 1.80%
2010-07-28 0 2.780 2.780 2.790 2.760 2.800 55,000 152,575 2.7741 1.035 1.035 1.039 1.028 1.043 147,661 1.0333 1.09%
2010-07-27 0 2.750 2.730 2.750 2.720 2.750 849,500 2,351,670 2.7683 1.024 1.017 1.024 1.013 1.024 2,280,695 1.0311 0.00%
2010-07-26 0 2.750 2.700 2.750 2.700 2.780 57,500 157,330 2.7362 1.024 1.006 1.024 1.006 1.035 154,373 1.0192 0.36%
2010-07-23 0 2.740 2.740 2.780 2.730 2.900 318,000 893,510 2.8098 1.021 1.021 1.035 1.017 1.080 853,750 1.0466 -2.84%
2010-07-22 0 2.820 2.770 2.820 2.680 2.820 381,500 1,054,410 2.7639 1.050 1.032 1.050 0.998 1.050 1,024,232 1.0295 5.62%
2010-07-21 0 2.670 2.670 2.680 2.610 2.700 90,500 241,175 2.6649 0.995 0.995 0.998 0.972 1.006 242,970 0.9926 1.91%
2010-07-20 0 2.620 2.620 2.710 2.620 2.650 43,000 113,720 2.6447 0.976 0.976 1.009 0.976 0.987 115,444 0.9851 0.00%
2010-07-19 0 2.620 2.610 2.700 2.610 2.710 66,000 173,200 2.6242 0.976 0.972 1.006 0.972 1.009 177,193 0.9775 -5.07%
2010-07-16 0 2.760 2.720 2.770 2.610 2.760 31,000 81,760 2.6374 1.028 1.013 1.032 0.972 1.028 83,227 0.9824 6.15%
2010-07-15 0 2.600 2.600 2.630 2.550 2.680 59,000 156,755 2.6569 0.968 0.968 0.980 0.950 0.998 158,400 0.9896 -3.70%
2010-07-14 0 2.700 2.700 2.740 2.700 2.720 95,000 257,600 2.7116 1.006 1.006 1.021 1.006 1.013 255,051 1.0100 0.00%
2010-07-13 0 2.700 2.690 2.700 2.680 2.740 133,500 361,180 2.7055 1.006 1.002 1.006 0.998 1.021 358,414 1.0077 -2.17%
2010-07-12 0 2.760 2.730 2.760 2.700 2.770 95,500 260,210 2.7247 1.028 1.017 1.028 1.006 1.032 256,394 1.0149 0.36%
2010-07-09 0 2.750 2.720 2.750 2.680 2.790 273,000 752,660 2.7570 1.024 1.013 1.024 0.998 1.039 732,937 1.0269 -1.43%
2010-07-08 0 2.790 2.760 2.790 2.560 2.900 937,000 2,611,435 2.7870 1.039 1.028 1.039 0.954 1.080 2,515,610 1.0381 18.72%
2010-07-07 0 2.350 2.330 2.350 2.260 2.350 281,000 647,425 2.3040 0.875 0.868 0.875 0.842 0.875 754,415 0.8582 0.00%
2010-07-06 0 2.350 2.290 2.350 2.290 2.450 269,500 622,025 2.3081 0.875 0.853 0.875 0.853 0.913 723,540 0.8597 0.00%
2010-07-05 0 2.350 2.310 2.380 2.300 2.380 104,000 241,020 2.3175 0.875 0.860 0.886 0.857 0.886 279,214 0.8632 -1.26%
2010-07-02 0 2.380 2.320 2.380 2.310 2.380 55,500 131,390 2.3674 0.886 0.864 0.886 0.860 0.886 149,004 0.8818 0.85%
2010-06-30 0 2.360 2.360 2.380 2.300 2.360 154,500 362,110 2.3438 0.879 0.879 0.886 0.857 0.879 414,794 0.8730 -1.67%
2010-06-29 0 2.400 2.400 2.440 2.310 2.400 70,000 165,575 2.3654 0.894 0.894 0.909 0.860 0.894 187,932 0.8810 0.00%
2010-06-28 0 2.400 2.400 2.460 2.400 2.400 10,000 24,000 2.4000 0.894 0.894 0.916 0.894 0.894 26,847 0.8939 0.00%
2010-06-25 0 2.400 2.360 2.410 2.400 2.450 240,000 584,800 2.4367 0.894 0.879 0.898 0.894 0.913 644,340 0.9076 -0.41%
2010-06-24 0 2.410 2.370 2.430 2.370 2.410 143,000 342,730 2.3967 0.898 0.883 0.905 0.883 0.898 383,919 0.8927 1.69%
2010-06-23 0 2.370 2.320 2.350 2.350 2.490 327,000 772,735 2.3631 0.883 0.864 0.875 0.875 0.927 877,913 0.8802 -5.20%
2010-06-22 0 2.500 2.440 2.500 2.480 2.600 184,500 462,175 2.5050 0.931 0.909 0.931 0.924 0.968 495,336 0.9331 2.04%
2010-06-21 0 2.450 2.410 2.450 2.200 2.450 642,500 1,511,465 2.3525 0.913 0.898 0.913 0.819 0.913 1,724,952 0.8762 3.81%
2010-06-18 0 2.360 2.350 2.360 2.350 2.400 27,500 65,705 2.3893 0.879 0.875 0.879 0.875 0.894 73,831 0.8899 -1.67%
2010-06-17 0 2.400 2.330 2.400 - - 0 0 - 0.894 0.868 0.894 - - 0 - 0.00%
2010-06-15 0 2.400 2.340 2.400 2.400 2.470 28,000 67,770 2.4204 0.894 0.872 0.894 0.894 0.920 75,173 0.9015 -0.83%
2010-06-14 0 2.420 2.310 2.490 2.310 2.470 78,000 185,195 2.3743 0.901 0.860 0.927 0.860 0.920 209,410 0.8844 0.00%
2010-06-11 0 2.420 2.400 2.500 2.400 2.490 15,000 36,685 2.4457 0.901 0.894 0.931 0.894 0.927 40,271 0.9109 -3.20%
2010-06-10 0 2.500 2.390 2.500 2.390 2.500 49,500 119,110 2.4063 0.931 0.890 0.931 0.890 0.931 132,895 0.8963 2.04%
2010-06-09 0 2.450 2.330 2.450 2.330 2.450 25,000 58,850 2.3540 0.913 0.868 0.913 0.868 0.913 67,119 0.8768 1.66%
2010-06-08 0 2.410 2.280 2.410 2.280 2.410 155,000 371,650 2.3977 0.898 0.849 0.898 0.849 0.898 416,136 0.8931 0.00%
2010-06-07 0 2.410 2.320 2.410 2.410 2.460 34,000 82,900 2.4382 0.898 0.864 0.898 0.898 0.916 91,281 0.9082 -3.60%
2010-06-04 0 2.500 2.420 2.500 2.500 2.500 6,000 15,000 2.5000 0.931 0.901 0.931 0.931 0.931 16,108 0.9312 0.00%
2010-06-03 0 2.500 2.480 2.500 2.500 2.540 73,500 185,150 2.5190 0.931 0.924 0.931 0.931 0.946 197,329 0.9383 3.73%
2010-06-02 0 2.410 2.410 2.500 2.390 2.560 5,500 13,825 2.5136 0.898 0.898 0.931 0.890 0.954 14,766 0.9363 -6.23%
2010-06-01 0 2.570 2.570 2.580 2.410 2.700 45,500 118,325 2.6005 0.957 0.957 0.961 0.898 1.006 122,156 0.9686 7.53%
2010-05-31 0 2.390 2.390 2.400 2.250 2.390 1,463,500 3,382,670 2.3114 0.890 0.890 0.894 0.838 0.890 3,929,131 0.8609 1.70%
2010-05-28 0 2.350 2.350 2.380 2.330 2.500 205,500 482,840 2.3496 0.875 0.875 0.886 0.868 0.931 551,716 0.8752 2.17%
2010-05-27 0 2.300 2.260 2.300 2.260 2.310 98,500 225,690 2.2913 0.857 0.842 0.857 0.842 0.860 264,448 0.8534 0.88%
2010-05-26 0 2.280 2.280 2.380 2.250 2.390 78,500 181,720 2.3149 0.849 0.849 0.886 0.838 0.890 210,753 0.8622 -4.60%
2010-05-25 0 2.390 2.220 2.400 2.220 2.480 51,500 120,390 2.3377 0.890 0.827 0.894 0.827 0.924 138,265 0.8707 -5.53%
2010-05-24 0 2.530 2.450 2.530 2.500 2.570 126,000 318,355 2.5266 0.942 0.913 0.942 0.931 0.957 338,278 0.9411 1.20%
2010-05-20 0 2.500 2.300 2.600 2.500 2.770 38,500 100,345 2.6064 0.931 0.857 0.968 0.931 1.032 103,363 0.9708 -4.94%
2010-05-19 0 2.630 2.620 2.680 2.630 2.660 113,500 300,540 2.6479 0.980 0.976 0.998 0.980 0.991 304,719 0.9863 -5.05%
2010-05-18 0 2.770 2.680 2.770 2.790 2.790 500 1,395 2.7900 1.032 0.998 1.032 1.039 1.039 1,342 1.0392 3.90%
2010-05-17 0 2.690 2.690 2.710 2.690 2.730 99,500 269,945 2.7130 0.993 0.993 1.000 0.993 1.008 269,537 1.0015 -2.18%
2010-05-14 0 2.750 2.740 2.790 2.750 2.850 10,500 28,925 2.7548 1.015 1.011 1.030 1.015 1.052 28,444 1.0169 -1.08%
2010-05-13 0 2.780 2.770 2.890 2.780 2.980 129,500 362,815 2.8017 1.026 1.023 1.067 1.026 1.100 350,805 1.0342 -4.14%
2010-05-12 0 2.900 2.740 2.980 2.750 2.900 99,500 281,190 2.8260 1.071 1.011 1.100 1.015 1.071 269,537 1.0432 0.00%
2010-05-11 0 2.900 2.760 2.900 2.750 2.900 122,000 342,490 2.8073 1.071 1.019 1.071 1.015 1.071 330,488 1.0363 3.57%
2010-05-10 0 2.800 2.730 2.760 2.730 2.800 68,500 191,495 2.7955 1.034 1.008 1.019 1.008 1.034 185,561 1.0320 2.56%
2010-05-07 0 2.730 2.710 2.730 2.700 2.820 442,500 1,207,990 2.7299 1.008 1.000 1.008 0.997 1.041 1,198,696 1.0078 -2.50%
2010-05-06 0 2.800 2.730 2.800 2.730 2.820 458,000 1,265,230 2.7625 1.034 1.008 1.034 1.008 1.041 1,240,685 1.0198 0.00%
2010-05-05 0 2.800 2.750 2.800 2.680 2.840 281,500 778,810 2.7666 1.034 1.015 1.034 0.989 1.048 762,560 1.0213 -2.10%
2010-05-04 0 2.860 2.840 2.870 2.850 2.930 312,000 893,040 2.8623 1.056 1.048 1.059 1.052 1.082 845,182 1.0566 -2.39%
2010-05-03 0 2.930 2.910 2.930 2.900 2.980 114,500 335,070 2.9264 1.082 1.074 1.082 1.071 1.100 310,171 1.0803 -1.35%
2010-04-30 0 2.970 2.950 2.970 2.950 3.000 196,000 583,480 2.9769 1.096 1.089 1.096 1.089 1.107 530,948 1.0989 1.02%
2010-04-29 0 2.940 2.940 3.000 2.940 3.010 360,500 1,072,275 2.9744 1.085 1.085 1.107 1.085 1.111 976,565 1.0980 -2.00%
2010-04-28 0 3.000 2.970 3.020 2.970 3.100 762,000 2,299,765 3.0181 1.107 1.096 1.115 1.096 1.144 2,064,196 1.1141 -3.85%
2010-04-27 0 3.120 3.120 3.150 3.100 3.150 282,000 878,960 3.1169 1.152 1.152 1.163 1.144 1.163 763,915 1.1506 -1.58%
2010-04-26 0 3.170 3.120 3.180 3.120 3.220 252,500 794,135 3.1451 1.170 1.152 1.174 1.152 1.189 684,002 1.1610 0.63%
2010-04-23 0 3.150 3.130 3.190 3.070 3.190 246,000 767,870 3.1214 1.163 1.155 1.178 1.133 1.178 666,394 1.1523 0.00%
2010-04-22 0 3.150 3.140 3.150 3.100 3.280 230,000 725,680 3.1551 1.163 1.159 1.163 1.144 1.211 623,051 1.1647 -3.08%
2010-04-21 0 3.250 3.180 3.270 3.080 3.280 370,000 1,179,945 3.1890 1.200 1.174 1.207 1.137 1.211 1,002,300 1.1772 5.86%
2010-04-20 0 3.070 3.070 3.090 3.020 3.070 246,500 749,925 3.0423 1.133 1.133 1.141 1.115 1.133 667,748 1.1231 0.99%
2010-04-19 0 3.040 3.030 3.080 3.040 3.100 415,000 1,281,960 3.0891 1.122 1.119 1.137 1.122 1.144 1,124,201 1.1403 -3.80%
2010-04-16 0 3.160 3.160 3.170 3.160 3.230 478,000 1,517,350 3.1744 1.167 1.167 1.170 1.167 1.192 1,294,863 1.1718 -2.47%
2010-04-15 0 3.240 3.220 3.240 3.090 3.270 816,500 2,579,320 3.1590 1.196 1.189 1.196 1.141 1.207 2,211,832 1.1661 6.58%
2010-04-14 0 3.040 3.040 3.050 3.030 3.100 462,500 1,412,855 3.0548 1.122 1.122 1.126 1.119 1.144 1,252,875 1.1277 -0.33%
2010-04-13 0 3.050 3.040 3.050 3.000 3.120 490,000 1,493,790 3.0486 1.126 1.122 1.126 1.107 1.152 1,327,370 1.1254 0.66%
2010-04-12 0 3.030 3.010 3.030 3.000 3.080 247,000 748,760 3.0314 1.119 1.111 1.119 1.107 1.137 669,103 1.1191 0.00%
2010-04-09 0 3.030 3.030 3.050 3.020 3.070 251,500 764,900 3.0414 1.119 1.119 1.126 1.115 1.133 681,293 1.1227 1.00%
2010-04-08 0 3.000 3.000 3.030 2.960 3.080 1,064,000 3,199,430 3.0070 1.107 1.107 1.119 1.093 1.137 2,882,289 1.1100 1.69%
2010-04-07 0 2.950 2.940 2.950 2.950 3.030 782,500 2,340,580 2.9912 1.089 1.085 1.089 1.089 1.119 2,119,729 1.1042 -0.34%
2010-04-01 0 2.960 2.960 2.970 2.960 3.020 318,500 950,140 2.9832 1.093 1.093 1.096 1.093 1.115 862,790 1.1012 -0.34%
2010-03-31 0 2.970 2.960 2.980 2.950 3.050 361,500 1,078,825 2.9843 1.096 1.093 1.100 1.089 1.126 979,274 1.1017 0.68%
2010-03-30 0 2.950 2.920 2.950 2.920 3.190 1,384,000 4,172,825 3.0150 1.089 1.078 1.089 1.078 1.178 3,749,143 1.1130 -7.52%
2010-03-29 0 3.190 3.160 3.190 3.150 3.230 748,500 2,391,210 3.1947 1.178 1.167 1.178 1.163 1.192 2,027,625 1.1793 -1.54%
2010-03-26 0 3.240 3.220 3.270 3.210 3.300 316,000 1,035,725 3.2776 1.196 1.189 1.207 1.185 1.218 856,018 1.2099 -1.22%
2010-03-25 0 3.280 3.260 3.280 3.200 3.280 206,500 671,495 3.2518 1.211 1.203 1.211 1.181 1.211 559,392 1.2004 -0.30%
2010-03-24 0 3.290 3.280 3.300 3.290 3.390 174,500 583,315 3.3428 1.215 1.211 1.218 1.215 1.251 472,706 1.2340 -2.08%
2010-03-23 0 3.360 3.260 3.360 3.210 3.380 477,000 1,573,715 3.2992 1.240 1.203 1.240 1.185 1.248 1,292,154 1.2179 0.00%
2010-03-22 0 3.360 3.360 3.400 3.350 3.450 532,500 1,805,185 3.3900 1.240 1.240 1.255 1.237 1.274 1,442,499 1.2514 0.00%
2010-03-19 0 3.360 3.360 3.370 3.340 3.440 772,500 2,603,240 3.3699 1.240 1.240 1.244 1.233 1.270 2,092,639 1.2440 2.13%
2010-03-18 0 3.290 3.290 3.300 3.170 3.330 1,317,500 4,290,490 3.2565 1.215 1.215 1.218 1.170 1.229 3,569,000 1.2022 4.78%
2010-03-17 0 3.140 3.140 3.150 3.000 3.150 505,000 1,565,685 3.1004 1.159 1.159 1.163 1.107 1.163 1,368,004 1.1445 4.67%
2010-03-16 0 3.000 3.000 3.010 2.970 3.000 93,500 279,290 2.9871 1.107 1.107 1.111 1.096 1.107 253,284 1.1027 1.35%
2010-03-15 0 2.960 2.950 2.960 2.960 2.980 108,500 322,360 2.9711 1.093 1.089 1.093 1.093 1.100 293,918 1.0968 -0.67%
2010-03-12 0 2.980 2.970 2.980 2.970 3.000 544,500 1,630,435 2.9944 1.100 1.096 1.100 1.096 1.107 1,475,006 1.1054 0.00%
2010-03-11 0 2.980 2.980 3.000 2.970 3.050 609,000 1,832,025 3.0083 1.100 1.100 1.107 1.096 1.126 1,649,731 1.1105 1.02%
2010-03-10 0 2.950 2.950 2.960 2.950 3.000 378,000 1,120,900 2.9653 1.089 1.089 1.093 1.089 1.107 1,023,971 1.0947 -0.67%
2010-03-09 0 2.970 2.950 2.970 2.950 3.050 279,000 826,795 2.9634 1.096 1.089 1.096 1.089 1.126 755,788 1.0940 0.68%
2010-03-08 0 2.950 2.950 2.990 2.920 3.080 306,500 918,230 2.9959 1.089 1.089 1.104 1.078 1.137 830,283 1.1059 -1.01%
2010-03-05 0 2.980 2.950 2.980 2.950 2.990 38,500 114,595 2.9765 1.100 1.089 1.100 1.089 1.104 104,293 1.0988 3.11%
2010-03-04 0 2.890 2.890 2.920 2.890 2.990 122,500 356,145 2.9073 1.067 1.067 1.078 1.067 1.104 331,842 1.0732 -1.70%
2010-03-03 0 2.940 2.920 2.940 2.940 3.030 50,500 149,445 2.9593 1.085 1.078 1.085 1.085 1.119 136,800 1.0924 -2.00%
2010-03-02 0 3.000 2.940 3.000 2.940 3.000 158,000 465,230 2.9445 1.107 1.085 1.107 1.085 1.107 428,009 1.0870 0.00%
2010-03-01 0 3.000 2.980 3.000 2.980 3.030 65,500 196,635 3.0021 1.107 1.100 1.107 1.100 1.119 177,434 1.1082 0.00%
2010-02-26 0 3.000 2.960 3.020 3.000 3.030 62,500 189,090 3.0254 1.107 1.093 1.115 1.107 1.119 169,307 1.1168 -1.32%
2010-02-25 0 3.040 3.000 3.030 2.900 3.040 127,000 379,755 2.9902 1.122 1.107 1.119 1.071 1.122 344,033 1.1038 1.67%
2010-02-24 0 2.990 2.900 2.990 2.900 2.990 46,500 136,455 2.9345 1.104 1.071 1.104 1.071 1.104 125,965 1.0833 0.34%
2010-02-23 0 2.980 2.940 2.980 2.970 2.990 205,000 610,870 2.9799 1.100 1.085 1.100 1.096 1.104 555,328 1.1000 0.34%
2010-02-22 0 2.970 2.960 2.990 2.900 2.990 222,500 659,440 2.9638 1.096 1.093 1.104 1.071 1.104 602,734 1.0941 3.48%
2010-02-19 0 2.870 2.860 2.950 2.870 2.990 154,000 449,270 2.9173 1.059 1.056 1.089 1.059 1.104 417,173 1.0769 -4.01%
2010-02-18 0 2.990 2.990 3.000 2.950 3.060 164,000 491,135 2.9947 1.104 1.104 1.107 1.089 1.130 444,263 1.1055 0.67%
2010-02-17 0 2.970 2.960 2.970 2.950 3.000 56,000 166,475 2.9728 1.096 1.093 1.096 1.089 1.107 151,699 1.0974 0.00%
2010-02-12 0 2.970 2.950 2.970 2.860 3.000 23,500 69,210 2.9451 1.096 1.089 1.096 1.056 1.107 63,660 1.0872 -0.67%
2010-02-11 0 2.990 2.990 3.030 2.800 3.030 188,500 546,250 2.8979 1.104 1.104 1.119 1.034 1.119 510,631 1.0698 3.82%
2010-02-10 0 2.880 2.810 2.940 2.780 2.950 130,500 373,860 2.8648 1.063 1.037 1.085 1.026 1.089 353,514 1.0576 0.70%
2010-02-09 0 2.860 2.850 2.860 2.750 2.920 122,000 347,825 2.8510 1.056 1.052 1.056 1.015 1.078 330,488 1.0525 0.35%
2010-02-08 0 2.850 2.850 2.920 2.800 2.950 142,000 407,065 2.8667 1.052 1.052 1.078 1.034 1.089 384,666 1.0582 -2.40%
2010-02-05 0 2.920 2.920 2.940 2.900 2.940 236,500 688,280 2.9103 1.078 1.078 1.085 1.071 1.085 640,659 1.0743 -3.63%
2010-02-04 0 3.030 3.000 3.030 2.930 3.050 198,000 591,470 2.9872 1.119 1.107 1.119 1.082 1.126 536,366 1.1027 2.02%
2010-02-03 0 2.970 2.970 3.000 2.930 3.010 176,000 526,685 2.9925 1.096 1.096 1.107 1.082 1.111 476,770 1.1047 -1.00%
2010-02-02 0 3.000 2.950 3.000 3.000 3.090 211,500 639,500 3.0236 1.107 1.089 1.107 1.107 1.141 572,936 1.1162 2.04%
2010-02-01 0 2.940 2.910 2.940 2.900 3.000 85,500 249,530 2.9185 1.085 1.074 1.085 1.071 1.107 231,613 1.0774 -2.00%
2010-01-29 0 3.000 2.940 3.000 2.750 3.050 430,000 1,267,350 2.9473 1.107 1.085 1.107 1.015 1.126 1,164,835 1.0880 0.00%
2010-01-28 0 3.000 2.990 3.040 2.930 3.100 421,000 1,262,830 2.9996 1.107 1.104 1.122 1.082 1.144 1,140,455 1.1073 0.00%
2010-01-27 0 3.000 2.990 3.080 3.000 3.200 1,073,000 3,301,725 3.0771 1.107 1.104 1.137 1.107 1.181 2,906,669 1.1359 -4.76%
2010-01-26 0 3.150 3.060 3.180 3.040 3.280 540,500 1,707,720 3.1595 1.163 1.130 1.174 1.122 1.211 1,464,170 1.1663 -3.08%
2010-01-25 0 3.250 3.090 3.280 3.000 3.280 558,000 1,710,595 3.0656 1.200 1.141 1.211 1.107 1.211 1,511,576 1.1317 12.07%
2010-01-22 0 2.900 2.900 2.920 2.850 2.970 747,000 2,159,405 2.8908 1.071 1.071 1.078 1.052 1.096 2,023,562 1.0671 -2.36%
2010-01-21 0 2.970 2.970 2.980 2.950 3.100 887,000 2,656,880 2.9954 1.096 1.096 1.100 1.089 1.144 2,402,810 1.1057 -2.30%
2010-01-20 0 3.040 3.040 3.060 3.000 3.150 756,500 2,317,625 3.0636 1.122 1.122 1.130 1.107 1.163 2,049,297 1.1309 0.33%
2010-01-19 0 3.030 3.030 3.050 2.920 3.090 2,294,000 6,906,995 3.0109 1.119 1.119 1.126 1.078 1.141 6,214,258 1.1115 -1.30%
2010-01-18 0 3.070 3.070 3.100 3.070 3.380 1,710,000 5,433,085 3.1772 1.133 1.133 1.144 1.133 1.248 4,632,250 1.1729 -2.54%
2010-01-15 0 3.150 3.150 3.160 3.080 3.200 1,743,000 5,459,115 3.1320 1.163 1.163 1.167 1.137 1.181 4,721,644 1.1562 3.28%
2010-01-14 0 3.050 3.040 3.060 2.750 3.090 1,858,500 5,599,735 3.0130 1.126 1.122 1.130 1.015 1.141 5,034,525 1.1123 9.71%
2010-01-13 0 2.780 2.770 2.790 2.700 2.800 1,188,500 3,270,175 2.7515 1.026 1.023 1.030 0.997 1.034 3,219,549 1.0157 -0.36%
2010-01-12 0 2.790 2.790 2.800 2.600 2.840 8,205,500 22,521,755 2.7447 1.030 1.030 1.034 0.960 1.048 22,228,028 1.0132 7.72%
2010-01-11 0 2.590 2.570 2.590 2.450 2.590 4,875,000 12,473,355 2.5586 0.956 0.949 0.956 0.904 0.956 13,205,976 0.9445 9.28%
2010-01-08 0 2.370 2.350 2.370 2.270 2.370 2,117,500 4,910,160 2.3188 0.875 0.868 0.875 0.838 0.875 5,736,134 0.8560 7.73%
2010-01-07 0 2.200 2.200 2.250 2.190 2.200 1,000 2,195 2.1950 0.812 0.812 0.831 0.808 0.812 2,709 0.8103 0.46%
2010-01-06 0 2.190 2.190 2.300 2.180 2.270 352,000 780,535 2.2174 0.808 0.808 0.849 0.805 0.838 953,539 0.8186 -2.67%
2010-01-05 0 2.250 2.250 2.290 2.220 2.350 204,000 466,185 2.2852 0.831 0.831 0.845 0.820 0.868 552,619 0.8436 0.00%
2010-01-04 0 2.250 2.220 2.250 2.180 2.280 224,000 500,500 2.2344 0.831 0.820 0.831 0.805 0.842 606,798 0.8248 0.90%
2009-12-31 0 2.230 2.110 2.230 2.230 2.230 1,000 2,230 2.2300 0.823 0.779 0.823 0.823 0.823 2,709 0.8232 2.29%
2009-12-30 0 2.180 2.180 2.200 2.160 2.200 219,500 478,190 2.1785 0.805 0.805 0.812 0.797 0.812 594,608 0.8042 -2.68%
2009-12-29 0 2.240 2.240 2.280 2.180 2.350 265,000 595,550 2.2474 0.827 0.827 0.842 0.805 0.868 717,863 0.8296 0.00%
2009-12-28 0 2.240 2.240 2.280 2.170 2.240 129,500 284,455 2.1966 0.827 0.827 0.842 0.801 0.827 350,805 0.8109 3.23%
2009-12-24 0 2.170 2.130 2.170 2.130 2.170 2,500 5,345 2.1380 0.801 0.786 0.801 0.786 0.801 6,772 0.7892 1.88%
2009-12-23 0 2.130 2.130 2.160 2.090 2.170 93,000 198,160 2.1308 0.786 0.786 0.797 0.772 0.801 251,929 0.7866 0.47%
2009-12-22 0 2.120 2.120 2.170 2.120 2.170 29,000 61,680 2.1269 0.783 0.783 0.801 0.783 0.801 78,559 0.7851 0.00%
2009-12-21 0 2.120 2.120 2.160 2.100 2.120 8,500 17,940 2.1106 0.783 0.783 0.797 0.775 0.783 23,026 0.7791 -1.40%
2009-12-18 0 2.150 2.020 2.150 2.090 2.160 831,500 1,753,630 2.1090 0.794 0.746 0.794 0.772 0.797 2,252,465 0.7785 -1.38%
2009-12-17 0 2.180 2.180 2.190 2.180 2.280 277,500 608,030 2.1911 0.805 0.805 0.808 0.805 0.842 751,725 0.8088 -3.96%
2009-12-16 0 2.270 2.220 2.270 2.270 2.330 100,000 229,920 2.2992 0.838 0.820 0.838 0.838 0.860 270,892 0.8488 0.00%
2009-12-15 0 2.270 2.270 2.300 2.180 2.350 455,500 1,015,680 2.2298 0.838 0.838 0.849 0.805 0.868 1,233,912 0.8231 1.34%
2009-12-14 0 2.240 2.200 2.240 2.190 2.240 43,000 95,890 2.2300 0.827 0.812 0.827 0.808 0.827 116,483 0.8232 -2.61%
2009-12-11 0 2.300 2.190 2.300 2.190 2.340 97,500 220,155 2.2580 0.849 0.808 0.849 0.808 0.864 264,120 0.8335 2.22%
2009-12-10 0 2.250 2.250 2.280 2.200 2.250 210,000 467,965 2.2284 0.831 0.831 0.842 0.812 0.831 568,873 0.8226 -1.32%
2009-12-09 0 2.280 2.250 2.300 2.250 2.300 284,000 645,910 2.2743 0.842 0.831 0.849 0.831 0.849 769,333 0.8396 0.00%
2009-12-08 0 2.280 2.280 2.340 2.280 2.370 415,500 967,065 2.3275 0.842 0.842 0.864 0.842 0.875 1,125,556 0.8592 -3.39%
2009-12-07 0 2.360 2.280 2.360 2.200 2.360 601,500 1,374,895 2.2858 0.871 0.842 0.871 0.812 0.871 1,629,414 0.8438 4.89%
2009-12-04 0 2.250 2.220 2.250 2.110 2.270 624,500 1,394,750 2.2334 0.831 0.820 0.831 0.779 0.838 1,691,719 0.8245 0.45%
2009-12-03 0 2.240 2.200 2.240 2.110 2.260 492,500 1,083,960 2.2009 0.827 0.812 0.827 0.779 0.834 1,334,142 0.8125 6.16%
2009-12-02 0 2.110 2.110 2.190 2.100 2.240 1,378,000 3,014,645 2.1877 0.779 0.779 0.808 0.775 0.827 3,732,889 0.8076 -2.31%
2009-12-01 0 2.160 2.130 2.160 2.100 2.160 1,034,500 2,190,750 2.1177 0.797 0.786 0.797 0.775 0.797 2,802,376 0.7817 2.37%
2009-11-30 0 2.110 2.110 2.150 2.070 2.150 181,500 386,240 2.1280 0.779 0.779 0.794 0.764 0.794 491,669 0.7856 0.96%
2009-11-27 0 2.090 2.050 2.100 2.030 2.150 600,500 1,266,910 2.1098 0.772 0.757 0.775 0.749 0.794 1,626,705 0.7788 -4.57%
2009-11-26 0 2.190 2.160 2.190 2.170 2.240 245,000 538,530 2.1981 0.808 0.797 0.808 0.801 0.827 663,685 0.8114 -0.45%
2009-11-25 0 2.200 2.180 2.200 2.150 2.300 245,500 531,140 2.1635 0.812 0.805 0.812 0.794 0.849 665,039 0.7987 -0.45%
2009-11-24 0 2.210 2.150 2.210 2.150 2.240 1,576,000 3,476,165 2.2057 0.816 0.794 0.816 0.794 0.827 4,269,255 0.8142 -1.78%
2009-11-23 0 2.250 2.250 2.270 2.200 2.300 727,000 1,656,975 2.2792 0.831 0.831 0.838 0.812 0.849 1,969,384 0.8414 -3.43%
2009-11-20 0 2.330 2.300 2.330 2.300 2.340 387,500 894,575 2.3086 0.860 0.849 0.860 0.849 0.864 1,049,706 0.8522 -0.85%
2009-11-19 0 2.350 2.310 2.350 2.350 2.400 940,000 2,243,800 2.3870 0.868 0.853 0.868 0.868 0.886 2,546,383 0.8812 0.00%
2009-11-18 0 2.350 2.330 2.350 2.350 2.420 1,193,000 2,860,440 2.3977 0.868 0.860 0.868 0.868 0.893 3,231,739 0.8851 -1.26%
2009-11-17 0 2.380 2.380 2.400 2.310 2.440 4,656,000 11,150,155 2.3948 0.879 0.879 0.886 0.853 0.901 12,612,723 0.8840 0.00%
2009-11-16 0 2.380 2.370 2.380 2.180 2.460 13,802,500 32,589,105 2.3611 0.879 0.875 0.879 0.805 0.908 37,389,844 0.8716 10.70%
2009-11-13 0 2.150 2.120 2.160 1.950 2.170 13,464,500 27,699,005 2.0572 0.794 0.783 0.797 0.720 0.801 36,474,229 0.7594 10.26%
2009-11-12 0 1.950 1.950 1.960 1.880 1.960 1,420,500 2,710,005 1.9078 0.720 0.720 0.724 0.694 0.724 3,848,018 0.7043 2.63%
2009-11-11 0 1.900 1.890 1.900 1.880 1.920 2,765,500 5,214,085 1.8854 0.701 0.698 0.701 0.694 0.709 7,491,513 0.6960 0.53%
2009-11-10 0 1.890 1.880 1.890 1.870 1.930 4,408,500 8,305,090 1.8839 0.698 0.694 0.698 0.690 0.712 11,942,266 0.6954 -0.53%
2009-11-09 0 1.900 1.900 1.920 1.870 1.920 2,085,000 3,924,165 1.8821 0.701 0.701 0.709 0.690 0.709 5,648,094 0.6948 0.00%
2009-11-06 0 1.900 1.890 1.910 1.900 1.960 502,000 960,065 1.9125 0.701 0.698 0.705 0.701 0.724 1,359,877 0.7060 -1.04%
2009-11-05 0 1.920 1.920 1.940 1.920 1.940 40,500 77,830 1.9217 0.709 0.709 0.716 0.709 0.716 109,711 0.7094 2.13%
2009-11-04 0 1.880 1.880 1.950 1.880 1.980 229,000 440,860 1.9252 0.694 0.694 0.720 0.694 0.731 620,342 0.7107 -2.59%
2009-11-03 0 1.930 1.930 1.940 1.890 1.940 246,500 472,320 1.9161 0.712 0.712 0.716 0.698 0.716 667,748 0.7073 0.52%
2009-11-02 0 1.920 1.910 1.930 1.880 1.930 266,000 510,490 1.9191 0.709 0.705 0.712 0.694 0.712 720,572 0.7085 -2.54%
2009-10-30 0 1.970 1.930 1.970 1.950 2.020 189,000 371,130 1.9637 0.727 0.712 0.727 0.720 0.746 511,986 0.7249 1.03%
2009-10-29 0 1.950 1.920 1.950 1.880 1.950 74,000 141,095 1.9067 0.720 0.709 0.720 0.694 0.720 200,460 0.7039 0.00%
2009-10-28 0 1.950 1.950 1.980 1.950 1.980 619,500 1,221,065 1.9710 0.720 0.720 0.731 0.720 0.731 1,678,175 0.7276 -0.51%
2009-10-27 0 1.960 1.920 1.960 1.920 1.960 697,500 1,349,965 1.9354 0.724 0.709 0.724 0.709 0.724 1,889,470 0.7145 -0.51%
2009-10-23 0 1.970 1.960 1.970 1.970 2.100 1,313,500 2,691,440 2.0491 0.727 0.724 0.727 0.727 0.775 3,558,164 0.7564 -3.90%
2009-10-22 0 2.050 2.050 2.090 2.000 2.090 2,556,500 5,298,685 2.0726 0.757 0.757 0.772 0.738 0.772 6,925,349 0.7651 -1.91%
2009-10-21 0 2.090 2.080 2.090 1.960 2.150 3,212,500 6,572,280 2.0458 0.772 0.768 0.772 0.724 0.794 8,702,400 0.7552 3.98%
2009-10-20 0 2.010 2.000 2.010 1.920 2.020 3,221,000 6,415,725 1.9918 0.742 0.738 0.742 0.709 0.746 8,725,426 0.7353 4.69%
2009-10-19 0 1.920 1.910 1.920 1.900 1.930 96,500 185,025 1.9174 0.709 0.705 0.709 0.701 0.712 261,411 0.7078 -2.04%
2009-10-16 0 1.960 1.880 1.960 1.850 1.980 482,500 928,010 1.9233 0.724 0.694 0.724 0.683 0.731 1,307,053 0.7100 -1.01%
2009-10-15 0 1.980 1.950 1.980 1.950 1.990 603,000 1,188,470 1.9709 0.731 0.720 0.731 0.720 0.735 1,633,478 0.7276 0.00%
2009-10-14 0 1.980 1.930 1.980 1.910 2.000 425,500 837,455 1.9682 0.731 0.712 0.731 0.705 0.738 1,152,645 0.7266 3.13%
2009-10-13 0 1.920 1.920 1.940 1.920 1.950 125,500 241,175 1.9217 0.709 0.709 0.716 0.709 0.720 339,969 0.7094 0.00%
2009-10-12 0 1.920 1.920 1.940 1.900 1.950 1,074,500 2,046,185 1.9043 0.709 0.709 0.716 0.701 0.720 2,910,733 0.7030 1.05%
2009-10-09 0 1.900 1.900 1.910 1.880 1.950 276,500 528,000 1.9096 0.701 0.701 0.705 0.694 0.720 749,016 0.7049 0.00%
2009-10-08 0 1.900 1.900 1.910 1.880 1.930 572,500 1,088,845 1.9019 0.701 0.701 0.705 0.694 0.712 1,550,856 0.7021 -1.55%
2009-10-07 0 1.930 1.890 1.930 1.890 1.960 772,000 1,481,260 1.9187 0.712 0.698 0.712 0.698 0.724 2,091,285 0.7083 2.66%
2009-10-06 0 1.880 1.880 1.920 1.880 1.910 11,000 20,995 1.9086 0.694 0.694 0.709 0.694 0.705 29,798 0.7046 1.08%
2009-10-05 0 1.860 1.860 1.900 1.850 1.870 158,500 294,345 1.8571 0.687 0.687 0.701 0.683 0.690 429,364 0.6855 -4.62%
2009-10-02 0 1.950 1.880 1.950 1.850 1.950 36,500 69,895 1.9149 0.720 0.694 0.720 0.683 0.720 98,876 0.7069 1.56%
2009-09-30 0 1.920 1.870 1.920 1.880 1.960 202,500 385,790 1.9051 0.709 0.690 0.709 0.694 0.724 548,556 0.7033 -0.52%
2009-09-29 0 1.930 1.880 1.930 1.880 2.000 310,500 585,470 1.8856 0.712 0.694 0.712 0.694 0.738 841,119 0.6961 0.00%
2009-09-28 0 1.930 1.880 1.930 1.900 2.000 656,500 1,263,110 1.9240 0.712 0.694 0.712 0.701 0.738 1,778,405 0.7102 -2.03%
2009-09-25 0 1.970 1.970 1.990 1.950 2.030 566,000 1,116,340 1.9723 0.727 0.727 0.735 0.720 0.749 1,533,248 0.7281 -1.01%
2009-09-24 0 1.990 1.990 2.010 1.920 2.030 1,102,500 2,175,970 1.9737 0.735 0.735 0.742 0.709 0.749 2,986,582 0.7286 2.05%
2009-09-23 0 1.950 1.950 1.960 1.920 1.950 1,216,500 2,361,885 1.9415 0.720 0.720 0.724 0.709 0.720 3,295,399 0.7167 0.52%
2009-09-22 0 1.940 1.910 1.940 1.900 1.960 671,500 1,296,110 1.9302 0.716 0.705 0.716 0.701 0.724 1,819,039 0.7125 1.04%
2009-09-21 0 1.920 1.920 1.930 1.900 1.980 258,000 493,730 1.9137 0.709 0.709 0.712 0.701 0.731 698,901 0.7064 -2.04%
2009-09-18 0 1.960 1.930 1.960 1.870 1.990 1,794,500 3,483,635 1.9413 0.724 0.712 0.724 0.690 0.735 4,861,154 0.7166 3.16%
2009-09-17 0 1.900 1.900 1.920 1.890 1.950 567,000 1,080,815 1.9062 0.701 0.701 0.709 0.698 0.720 1,535,957 0.7037 0.53%
2009-09-16 0 1.890 1.890 1.920 1.850 1.920 1,699,000 3,191,050 1.8782 0.698 0.698 0.709 0.683 0.709 4,602,452 0.6933 -0.53%
2009-09-15 0 1.900 1.900 1.910 1.870 1.910 492,500 930,590 1.8895 0.701 0.701 0.705 0.690 0.705 1,334,142 0.6975 -0.52%
2009-09-14 0 1.910 1.900 1.920 1.910 1.970 767,500 1,492,850 1.9451 0.705 0.701 0.709 0.705 0.727 2,079,095 0.7180 -1.04%
2009-09-11 0 1.930 1.930 1.970 1.930 2.040 1,359,500 2,701,295 1.9870 0.712 0.712 0.727 0.712 0.753 3,682,774 0.7335 -1.03%
2009-09-10 0 1.950 1.950 1.970 1.870 2.000 3,997,000 7,793,635 1.9499 0.720 0.720 0.727 0.690 0.738 10,827,546 0.7198 4.28%
2009-09-09 0 1.870 1.850 1.860 1.840 1.910 1,119,000 2,083,720 1.8621 0.690 0.683 0.687 0.679 0.705 3,031,279 0.6874 -2.09%
2009-09-08 0 1.910 1.880 1.910 1.870 1.950 871,000 1,673,070 1.9209 0.705 0.694 0.705 0.690 0.720 2,359,468 0.7091 -0.52%
2009-09-07 0 1.920 1.900 1.920 1.890 2.000 1,003,500 1,947,055 1.9403 0.709 0.701 0.709 0.698 0.738 2,718,399 0.7163 1.05%
2009-09-04 0 1.900 1.900 1.920 1.870 1.920 798,500 1,510,660 1.8919 0.701 0.701 0.709 0.690 0.709 2,163,071 0.6984 0.00%
2009-09-03 0 1.900 1.900 1.930 1.880 1.900 488,000 926,415 1.8984 0.701 0.701 0.712 0.694 0.701 1,321,952 0.7008 2.70%
2009-09-02 0 1.850 1.850 1.900 1.840 1.900 295,500 550,295 1.8623 0.683 0.683 0.701 0.679 0.701 800,485 0.6875 -4.15%
2009-09-01 0 1.930 1.910 1.940 1.910 1.940 138,500 268,115 1.9358 0.712 0.705 0.716 0.705 0.716 375,185 0.7146 3.76%
2009-08-31 0 1.860 1.860 1.870 1.850 1.900 475,500 889,750 1.8712 0.687 0.687 0.690 0.683 0.701 1,288,091 0.6908 -5.10%
2009-08-28 0 1.960 1.960 1.980 1.930 2.030 578,500 1,137,090 1.9656 0.724 0.724 0.731 0.712 0.749 1,567,109 0.7256 -2.00%
2009-08-27 0 2.000 2.000 2.020 1.990 2.050 461,000 927,555 2.0120 0.738 0.738 0.746 0.735 0.757 1,248,811 0.7428 -4.76%
2009-08-26 0 2.100 2.080 2.100 2.060 2.120 491,500 1,023,570 2.0825 0.775 0.768 0.775 0.760 0.783 1,331,433 0.7688 0.00%
2009-08-25 0 2.100 2.090 2.120 2.060 2.160 264,500 553,235 2.0916 0.775 0.772 0.783 0.760 0.797 716,509 0.7721 -1.87%
2009-08-24 0 2.140 2.140 2.160 2.120 2.200 728,000 1,574,155 2.1623 0.790 0.790 0.797 0.783 0.812 1,972,092 0.7982 2.39%
2009-08-21 0 2.090 2.090 2.150 2.020 2.130 731,000 1,526,230 2.0879 0.772 0.772 0.794 0.746 0.786 1,980,219 0.7707 3.47%
2009-08-20 0 2.020 2.020 2.030 2.020 2.070 180,000 365,575 2.0310 0.746 0.746 0.749 0.746 0.764 487,605 0.7497 2.02%
2009-08-19 0 1.980 1.980 1.990 1.980 2.080 267,500 536,310 2.0049 0.731 0.731 0.735 0.731 0.768 724,636 0.7401 -1.98%
2009-08-18 0 2.020 2.020 2.040 1.880 2.050 1,904,500 3,739,715 1.9636 0.746 0.746 0.753 0.694 0.757 5,159,135 0.7249 1.00%
2009-08-17 0 2.000 2.010 2.050 2.000 2.110 1,140,500 2,319,805 2.0340 0.738 0.742 0.757 0.738 0.779 3,089,521 0.7509 -9.09%
2009-08-14 0 2.200 2.170 2.220 2.150 2.260 787,000 1,725,100 2.1920 0.812 0.801 0.820 0.794 0.834 2,131,919 0.8092 -0.90%
2009-08-13 0 2.220 2.220 2.230 2.200 2.270 637,000 1,417,295 2.2250 0.820 0.820 0.823 0.812 0.838 1,725,581 0.8213 0.45%
2009-08-12 0 2.210 2.200 2.210 2.180 2.290 2,278,500 5,063,130 2.2221 0.816 0.812 0.816 0.805 0.845 6,172,270 0.8203 -4.33%
2009-08-11 0 2.310 2.300 2.320 2.270 2.350 502,000 1,147,705 2.2863 0.853 0.849 0.856 0.838 0.868 1,359,877 0.8440 -0.86%
2009-08-10 0 2.330 2.330 2.350 2.310 2.430 1,121,000 2,644,815 2.3593 0.860 0.860 0.868 0.853 0.897 3,036,697 0.8710 0.43%
2009-08-07 0 2.320 2.310 2.320 2.310 2.440 2,221,500 5,233,205 2.3557 0.856 0.853 0.856 0.853 0.901 6,017,862 0.8696 -4.13%
2009-08-06 0 2.420 2.410 2.420 2.330 2.500 3,012,500 7,256,300 2.4087 0.893 0.890 0.893 0.860 0.923 8,160,616 0.8892 -2.42%
2009-08-05 0 2.480 2.480 2.490 2.330 2.600 11,841,000 29,681,655 2.5067 0.915 0.915 0.919 0.860 0.960 32,076,301 0.9253 6.44%
2009-08-04 0 2.330 2.310 2.320 2.220 2.340 5,779,500 13,229,515 2.2890 0.860 0.853 0.856 0.820 0.864 15,656,193 0.8450 2.19%
2009-08-03 0 2.280 2.260 2.280 2.110 2.360 4,908,000 11,164,165 2.2747 0.842 0.834 0.842 0.779 0.871 13,295,371 0.8397 8.06%
2009-07-31 0 2.110 2.100 2.110 2.110 2.180 1,041,500 2,219,935 2.1315 0.779 0.775 0.779 0.779 0.805 2,821,338 0.7868 0.96%
2009-07-30 0 2.090 2.080 2.100 2.050 2.160 1,016,500 2,136,400 2.1017 0.772 0.768 0.775 0.757 0.797 2,753,615 0.7759 -1.42%
2009-07-29 0 2.120 2.100 2.130 2.020 2.310 2,790,000 6,091,070 2.1832 0.783 0.775 0.786 0.746 0.853 7,557,882 0.8059 -4.93%
2009-07-28 0 2.230 2.220 2.230 2.100 2.280 5,071,500 11,094,935 2.1877 0.823 0.820 0.823 0.775 0.842 13,738,279 0.8076 3.24%
2009-07-27 0 2.160 2.150 2.160 2.130 2.200 994,500 2,158,565 2.1705 0.797 0.794 0.797 0.786 0.812 2,694,019 0.8012 -0.92%
2009-07-24 0 2.180 2.160 2.180 2.180 2.280 1,443,000 3,199,475 2.2172 0.805 0.797 0.805 0.805 0.842 3,908,969 0.8185 -2.68%
2009-07-23 0 2.240 2.230 2.250 2.200 2.300 2,579,000 5,815,785 2.2551 0.827 0.823 0.831 0.812 0.849 6,986,300 0.8325 1.36%
2009-07-22 0 2.210 2.200 2.210 2.150 2.290 4,636,000 10,206,795 2.2016 0.816 0.812 0.816 0.794 0.845 12,558,545 0.8127 0.91%
2009-07-21 0 2.190 2.170 2.190 2.010 2.220 4,490,500 9,486,780 2.1126 0.808 0.801 0.808 0.742 0.820 12,164,397 0.7799 7.35%
2009-07-20 0 2.040 2.040 2.050 2.020 2.070 2,011,000 4,127,145 2.0523 0.753 0.753 0.757 0.746 0.764 5,447,635 0.7576 0.99%
2009-07-17 0 2.020 2.010 2.030 1.990 2.050 467,500 940,920 2.0127 0.746 0.742 0.749 0.735 0.757 1,266,419 0.7430 1.51%
2009-07-16 0 1.990 1.990 2.000 1.990 2.030 415,000 831,580 2.0038 0.735 0.735 0.738 0.735 0.749 1,124,201 0.7397 -0.50%
2009-07-15 0 2.000 1.970 2.000 1.950 2.010 595,500 1,185,885 1.9914 0.738 0.727 0.738 0.720 0.742 1,613,161 0.7351 4.17%
2009-07-14 0 1.920 1.920 1.940 1.900 1.930 286,500 546,680 1.9081 0.709 0.709 0.716 0.701 0.712 776,105 0.7044 1.05%
2009-07-13 0 1.900 1.900 1.950 1.890 1.920 477,000 909,700 1.9071 0.701 0.701 0.720 0.698 0.709 1,292,154 0.7040 -2.56%
2009-07-10 0 1.950 1.940 1.960 1.940 1.960 581,500 1,136,445 1.9543 0.720 0.716 0.724 0.716 0.724 1,575,236 0.7214 -2.01%
2009-07-09 0 1.990 1.960 1.990 1.950 1.990 193,500 382,470 1.9766 0.735 0.724 0.735 0.720 0.735 524,176 0.7297 0.00%
2009-07-08 0 1.990 1.970 1.990 1.970 2.000 303,000 599,590 1.9788 0.735 0.727 0.735 0.727 0.738 820,802 0.7305 -1.49%
2009-07-07 0 2.020 2.020 2.050 1.950 2.050 898,000 1,801,490 2.0061 0.746 0.746 0.757 0.720 0.757 2,432,609 0.7406 -0.98%
2009-07-06 0 2.040 2.040 2.050 1.980 2.060 845,500 1,715,445 2.0289 0.753 0.753 0.757 0.731 0.760 2,290,390 0.7490 -0.97%
2009-07-03 0 2.060 2.040 2.080 2.000 2.120 510,000 1,045,225 2.0495 0.760 0.753 0.768 0.738 0.783 1,381,548 0.7566 -4.19%
2009-07-02 0 2.150 2.100 2.170 2.010 2.160 540,000 1,127,770 2.0885 0.794 0.775 0.801 0.742 0.797 1,462,816 0.7710 2.38%
2009-06-30 0 2.100 2.050 2.100 2.100 2.160 298,000 628,780 2.1100 0.775 0.757 0.775 0.775 0.797 807,258 0.7789 -2.78%
2009-06-29 0 2.160 2.130 2.160 2.100 2.160 186,000 395,285 2.1252 0.797 0.786 0.797 0.775 0.797 503,859 0.7845 0.00%
2009-06-26 0 2.160 2.160 2.180 2.100 2.500 776,500 1,697,120 2.1856 0.797 0.797 0.805 0.775 0.923 2,103,475 0.8068 7.46%
2009-06-25 0 2.010 2.010 2.030 2.000 2.050 411,000 827,140 2.0125 0.742 0.742 0.749 0.738 0.757 1,113,365 0.7429 1.01%
2009-06-24 0 1.990 1.970 1.990 1.900 1.990 469,500 923,300 1.9666 0.735 0.727 0.735 0.701 0.735 1,271,837 0.7260 0.51%
2009-06-23 0 1.980 1.950 1.980 1.950 2.050 717,500 1,435,105 2.0001 0.731 0.720 0.731 0.720 0.757 1,943,649 0.7384 -7.04%
2009-06-22 0 2.130 2.080 2.130 2.100 2.150 1,263,500 2,683,075 2.1235 0.786 0.768 0.786 0.775 0.794 3,422,718 0.7839 1.43%
2009-06-19 0 2.100 2.090 2.140 2.050 2.140 498,000 1,044,695 2.0978 0.775 0.772 0.790 0.757 0.790 1,349,041 0.7744 -2.33%
2009-06-18 0 2.150 2.080 2.150 2.050 2.150 390,250 818,030 2.0962 0.794 0.768 0.794 0.757 0.794 1,057,155 0.7738 -0.46%
2009-06-17 0 2.160 2.150 2.160 2.050 2.190 1,062,500 2,266,125 2.1328 0.797 0.794 0.797 0.757 0.808 2,878,226 0.7873 0.47%
2009-06-16 0 2.150 2.150 2.180 2.080 2.270 1,233,000 2,656,325 2.1544 0.794 0.794 0.805 0.768 0.838 3,340,096 0.7953 -6.11%
2009-06-15 0 2.290 2.290 2.300 2.200 2.300 1,344,000 3,007,845 2.2380 0.845 0.845 0.849 0.812 0.849 3,640,786 0.8262 -0.43%
2009-06-12 0 2.300 2.290 2.300 2.220 2.410 1,206,500 2,764,655 2.2915 0.849 0.845 0.849 0.820 0.890 3,268,310 0.8459 -2.13%
2009-06-11 0 2.350 2.280 2.350 2.180 2.350 2,619,416 5,957,151 2.2742 0.868 0.842 0.868 0.805 0.868 7,095,784 0.8395 1.73%
2009-06-10 0 2.310 2.310 2.340 2.260 2.370 1,536,500 3,516,835 2.2889 0.853 0.853 0.864 0.834 0.875 4,162,253 0.8449 -1.28%
2009-06-09 0 2.340 2.340 2.360 2.150 2.380 3,142,000 7,128,050 2.2686 0.864 0.864 0.871 0.794 0.879 8,511,421 0.8375 0.00%
2009-06-08 0 2.340 2.330 2.340 2.160 2.460 9,372,500 22,002,635 2.3476 0.864 0.860 0.864 0.797 0.908 25,389,336 0.8666 9.35%
2009-06-05 0 2.140 2.140 2.150 1.880 2.140 10,063,500 20,181,610 2.0054 0.790 0.790 0.794 0.694 0.790 27,261,199 0.7403 15.68%
2009-06-04 0 1.850 1.840 1.850 1.800 1.860 892,000 1,632,645 1.8303 0.683 0.679 0.683 0.664 0.687 2,416,355 0.6757 -1.07%
2009-06-03 0 1.870 1.860 1.870 1.850 1.920 2,150,500 4,039,065 1.8782 0.690 0.687 0.690 0.683 0.709 5,825,529 0.6933 1.08%
2009-06-02 0 1.850 1.820 1.850 1.800 1.930 2,348,000 4,365,315 1.8592 0.683 0.672 0.683 0.664 0.712 6,360,540 0.6863 1.65%
2009-06-01 0 1.820 1.820 1.830 1.750 1.880 3,004,500 5,397,575 1.7965 0.672 0.672 0.676 0.646 0.694 8,138,945 0.6632 2.25%
2009-05-29 0 1.780 1.780 1.790 1.740 1.810 1,646,500 2,922,435 1.7749 0.657 0.657 0.661 0.642 0.668 4,460,234 0.6552 0.56%
2009-05-27 0 1.770 1.750 1.770 1.760 1.830 1,903,000 3,377,755 1.7750 0.653 0.646 0.653 0.650 0.676 5,155,071 0.6552 -1.67%
2009-05-26 0 1.800 1.770 1.800 1.770 1.810 1,364,000 2,442,040 1.7904 0.664 0.653 0.664 0.653 0.668 3,694,964 0.6609 -0.55%
2009-05-25 0 1.810 1.800 1.810 1.750 1.860 1,509,500 2,728,550 1.8076 0.668 0.664 0.668 0.646 0.687 4,089,112 0.6673 0.00%
2009-05-22 0 1.810 1.810 1.830 1.710 1.850 1,034,000 1,834,780 1.7744 0.668 0.668 0.676 0.631 0.683 2,801,021 0.6550 -1.63%
2009-05-21 0 1.840 1.840 1.850 1.800 1.900 1,765,500 3,263,220 1.8483 0.679 0.679 0.683 0.664 0.701 4,782,595 0.6823 -1.08%
2009-05-20 0 1.860 1.850 1.860 1.790 1.900 3,489,000 6,448,690 1.8483 0.687 0.683 0.687 0.661 0.701 9,451,416 0.6823 1.64%
2009-05-19 0 1.830 1.840 1.850 1.720 1.900 3,319,500 5,958,120 1.7949 0.676 0.679 0.683 0.635 0.701 8,992,254 0.6626 8.93%
2009-05-18 0 1.680 1.680 1.740 1.570 1.740 2,074,500 3,483,300 1.6791 0.620 0.620 0.642 0.580 0.642 5,619,651 0.6198 1.82%
2009-05-15 0 1.650 1.630 1.650 1.560 1.700 1,882,500 3,092,820 1.6429 0.609 0.602 0.609 0.576 0.628 5,099,539 0.6065 5.50%
2009-05-14 0 1.600 1.540 1.600 1.510 1.600 1,410,500 2,165,130 1.5350 0.577 0.556 0.577 0.545 0.577 3,908,879 0.5539 0.63%
2009-05-13 0 1.590 1.560 1.590 1.470 1.660 2,528,000 4,007,280 1.5852 0.574 0.563 0.574 0.530 0.599 7,005,775 0.5720 6.00%
2009-05-12 0 1.500 1.490 1.500 1.460 1.540 1,244,000 1,868,800 1.5023 0.541 0.538 0.541 0.527 0.556 3,447,462 0.5421 -2.60%
2009-05-11 0 1.540 1.540 1.550 1.500 1.610 3,067,555 4,808,803 1.5676 0.556 0.556 0.559 0.541 0.581 8,501,029 0.5657 2.67%
2009-05-08 0 1.500 1.490 1.510 1.440 1.510 991,500 1,459,915 1.4724 0.541 0.538 0.545 0.520 0.545 2,747,716 0.5313 2.74%
2009-05-07 0 1.460 1.440 1.460 1.390 1.530 1,699,500 2,473,020 1.4551 0.527 0.520 0.527 0.502 0.552 4,709,776 0.5251 0.69%
2009-05-06 0 1.450 1.450 1.460 1.420 1.520 2,704,000 3,975,115 1.4701 0.523 0.523 0.527 0.512 0.548 7,493,519 0.5305 3.57%
2009-05-05 0 1.400 1.400 1.420 1.360 1.480 864,000 1,207,295 1.3973 0.505 0.505 0.512 0.491 0.534 2,394,379 0.5042 -3.45%
2009-05-04 0 1.450 1.450 1.460 1.320 1.480 2,425,000 3,445,450 1.4208 0.523 0.523 0.527 0.476 0.534 6,720,334 0.5127 7.41%
2009-04-30 0 1.350 1.350 1.360 1.340 1.440 1,442,000 1,985,095 1.3766 0.487 0.487 0.491 0.484 0.520 3,996,174 0.4967 -0.74%
2009-04-29 0 1.360 1.350 1.360 1.290 1.430 1,042,500 1,400,105 1.3430 0.491 0.487 0.491 0.465 0.516 2,889,051 0.4846 6.25%
2009-04-28 0 1.280 1.280 1.300 1.240 1.370 2,509,000 3,222,785 1.2845 0.462 0.462 0.469 0.447 0.494 6,953,121 0.4635 -5.19%
2009-04-27 0 1.350 1.340 1.350 1.350 1.510 2,726,000 3,756,745 1.3781 0.487 0.484 0.487 0.487 0.545 7,554,487 0.4973 -10.00%
2009-04-24 0 1.500 1.490 1.500 1.420 1.550 6,151,500 9,170,915 1.4908 0.541 0.538 0.541 0.512 0.559 17,047,479 0.5380 7.14%
2009-04-23 0 1.400 1.390 1.400 1.310 1.400 2,344,310 3,206,023 1.3676 0.505 0.502 0.505 0.473 0.505 6,496,720 0.4935 5.26%
2009-04-22 0 1.330 1.320 1.350 1.290 1.370 4,084,500 5,470,875 1.3394 0.480 0.476 0.487 0.465 0.494 11,319,260 0.4833 3.10%
2009-04-21 0 1.290 1.280 1.290 1.240 1.290 866,000 1,104,390 1.2753 0.465 0.462 0.465 0.447 0.465 2,399,921 0.4602 -2.27%
2009-04-20 0 1.320 1.310 1.320 1.280 1.350 1,926,000 2,542,600 1.3201 0.476 0.473 0.476 0.462 0.487 5,337,470 0.4764 0.76%
2009-04-17 0 1.310 1.300 1.310 1.270 1.340 3,072,500 4,003,335 1.3030 0.473 0.469 0.473 0.458 0.484 8,514,733 0.4702 0.00%
2009-04-16 0 1.310 1.290 1.310 1.270 1.360 3,182,000 4,219,385 1.3260 0.473 0.465 0.473 0.458 0.491 8,818,187 0.4785 -1.50%
2009-04-15 0 1.330 1.320 1.330 1.250 1.330 2,999,500 3,862,555 1.2877 0.480 0.476 0.480 0.451 0.480 8,312,430 0.4647 -1.48%
2009-04-14 0 1.350 1.340 1.350 1.290 1.350 3,678,000 4,862,690 1.3221 0.487 0.484 0.487 0.465 0.487 10,192,738 0.4771 4.65%
2009-04-09 0 1.290 1.290 1.300 1.210 1.350 4,811,000 6,257,250 1.3006 0.465 0.465 0.469 0.437 0.487 13,332,589 0.4693 0.00%
2009-04-08 0 1.290 1.290 1.300 1.110 1.300 8,267,500 9,646,250 1.1668 0.465 0.465 0.469 0.401 0.469 22,911,490 0.4210 9.32%
2009-04-07 0 1.180 1.180 1.210 1.180 1.320 7,031,500 8,782,355 1.2490 0.426 0.426 0.437 0.426 0.476 19,486,198 0.4507 -7.09%
2009-04-06 0 1.270 1.250 1.270 1.160 1.340 10,980,000 13,646,310 1.2428 0.458 0.451 0.458 0.419 0.484 30,428,565 0.4485 11.40%
2009-04-03 0 1.140 1.130 1.140 1.030 1.150 6,297,000 6,967,580 1.1065 0.411 0.408 0.411 0.372 0.415 17,450,699 0.3993 10.68%
2009-04-02 0 1.030 1.020 1.030 0.970 1.040 4,711,000 4,726,875 1.0034 0.372 0.368 0.372 0.350 0.375 13,055,462 0.3621 6.19%
2009-04-01 0 0.970 0.970 0.980 0.960 0.990 840,749 818,989 0.9741 0.350 0.350 0.354 0.346 0.357 2,329,944 0.3515 0.00%
2009-03-31 0 0.970 0.970 1.000 0.960 1.000 775,500 760,575 0.9808 0.350 0.350 0.361 0.346 0.361 2,149,121 0.3539 -3.96%
2009-03-30 0 1.010 0.960 1.010 0.960 1.010 930,500 912,985 0.9812 0.364 0.346 0.364 0.346 0.364 2,578,668 0.3541 0.00%
2009-03-27 0 1.010 1.000 1.020 0.970 1.010 887,000 879,210 0.9912 0.364 0.361 0.368 0.350 0.364 2,458,118 0.3577 3.06%
2009-03-26 0 0.980 0.980 1.000 0.900 1.010 3,434,000 3,353,535 0.9766 0.354 0.354 0.361 0.325 0.364 9,516,547 0.3524 -3.92%
2009-03-25 0 1.020 1.020 1.030 1.000 1.040 1,587,500 1,615,360 1.0175 0.368 0.368 0.372 0.361 0.375 4,399,394 0.3672 -0.97%
2009-03-24 0 1.030 1.030 1.040 1.020 1.070 2,571,000 2,662,425 1.0356 0.372 0.372 0.375 0.368 0.386 7,124,940 0.3737 -1.90%
2009-03-23 0 1.050 1.020 1.050 1.000 1.070 2,181,500 2,241,960 1.0277 0.379 0.368 0.379 0.361 0.386 6,045,530 0.3708 3.96%
2009-03-20 0 1.010 1.000 1.010 1.000 1.060 1,597,500 1,645,655 1.0301 0.364 0.361 0.364 0.361 0.382 4,427,107 0.3717 2.02%
2009-03-19 0 0.990 0.980 0.990 0.960 1.020 1,493,000 1,475,850 0.9885 0.357 0.354 0.357 0.346 0.368 4,137,509 0.3567 4.21%
2009-03-18 0 0.950 0.950 0.970 0.950 0.970 725,000 692,980 0.9558 0.343 0.343 0.350 0.343 0.350 2,009,172 0.3449 1.06%
2009-03-17 0 0.940 0.940 0.950 0.910 0.940 1,005,500 934,140 0.9290 0.339 0.339 0.343 0.328 0.339 2,786,514 0.3352 0.00%
2009-03-16 0 0.940 0.910 0.940 0.900 0.940 747,500 676,230 0.9047 0.339 0.328 0.339 0.325 0.339 2,071,526 0.3264 4.44%
2009-03-13 0 0.900 0.900 0.920 0.900 0.920 712,000 646,650 0.9082 0.325 0.325 0.332 0.325 0.332 1,973,146 0.3277 0.00%
2009-03-12 0 0.900 0.900 0.910 0.900 0.910 833,500 754,605 0.9053 0.325 0.325 0.328 0.325 0.328 2,309,855 0.3267 -2.17%
2009-03-11 0 0.920 0.910 0.920 0.910 0.920 328,500 302,015 0.9194 0.332 0.328 0.332 0.328 0.332 910,363 0.3318 1.10%
2009-03-10 0 0.910 0.900 0.910 0.910 0.940 381,000 350,450 0.9198 0.328 0.325 0.328 0.328 0.339 1,055,855 0.3319 -5.21%
2009-03-09 0 0.960 0.920 0.960 0.900 0.960 590,000 544,530 0.9229 0.346 0.332 0.346 0.325 0.346 1,635,050 0.3330 4.35%
2009-03-06 0 0.920 0.900 0.930 0.890 0.960 525,500 481,145 0.9156 0.332 0.325 0.336 0.321 0.346 1,456,303 0.3304 -1.08%
2009-03-05 0 0.930 0.930 0.960 0.930 0.970 438,500 415,015 0.9464 0.336 0.336 0.346 0.336 0.350 1,215,203 0.3415 -4.12%
2009-03-04 0 0.970 0.940 0.970 0.930 0.980 486,500 463,540 0.9528 0.350 0.339 0.350 0.336 0.354 1,348,224 0.3438 -1.02%
2009-03-03 0 0.980 0.930 0.980 0.920 0.980 297,500 279,895 0.9408 0.354 0.336 0.354 0.332 0.354 824,453 0.3395 -2.00%
2009-03-02 0 1.000 0.930 1.000 - - 0 0 - 0.361 0.336 0.361 - - 0 - 0.00%
2009-02-27 0 1.000 0.980 1.010 1.000 1.000 50,000 50,000 1.0000 0.361 0.354 0.364 0.361 0.361 138,564 0.3608 -0.99%
2009-02-26 0 1.010 1.000 1.030 1.000 1.020 54,500 55,530 1.0189 0.364 0.361 0.372 0.361 0.368 151,034 0.3677 0.00%
2009-02-25 0 1.010 1.010 1.050 1.010 1.010 9,500 9,595 1.0100 0.364 0.364 0.379 0.364 0.364 26,327 0.3645 -0.98%
2009-02-24 0 1.020 1.020 1.030 1.020 1.030 422,500 434,610 1.0287 0.368 0.368 0.372 0.368 0.372 1,170,862 0.3712 -7.27%
2009-02-23 0 1.100 1.030 1.100 1.030 1.100 1,051,500 1,095,045 1.0414 0.397 0.372 0.397 0.372 0.397 2,913,992 0.3758 3.77%
2009-02-20 0 1.060 1.060 1.090 1.050 1.180 1,183,500 1,293,575 1.0930 0.382 0.382 0.393 0.379 0.426 3,279,800 0.3944 -0.93%
2009-02-19 0 1.070 1.070 1.080 1.060 1.180 987,000 1,065,545 1.0796 0.386 0.386 0.390 0.382 0.426 2,735,245 0.3896 -9.32%
2009-02-18 0 1.180 1.110 1.180 1.080 1.180 212,000 232,085 1.0947 0.426 0.401 0.426 0.390 0.426 587,510 0.3950 2.61%
2009-02-17 0 1.150 1.120 1.150 1.120 1.180 626,500 720,485 1.1500 0.415 0.404 0.415 0.404 0.426 1,736,202 0.4150 -3.36%
2009-02-16 0 1.190 1.190 1.200 1.160 1.250 531,500 627,745 1.1811 0.429 0.429 0.433 0.419 0.451 1,472,931 0.4262 -0.83%
2009-02-13 0 1.200 1.200 1.280 1.070 1.200 1,084,000 1,257,745 1.1603 0.433 0.433 0.462 0.386 0.433 3,004,059 0.4187 12.15%
2009-02-12 0 1.070 1.070 1.090 1.070 1.080 165,000 176,965 1.0725 0.386 0.386 0.393 0.386 0.390 457,260 0.3870 0.00%
2009-02-11 0 1.070 1.070 1.080 1.030 1.070 391,000 417,285 1.0672 0.386 0.386 0.390 0.372 0.386 1,083,567 0.3851 0.00%
2009-02-10 0 1.070 1.070 1.090 1.070 1.120 439,500 477,965 1.0875 0.386 0.386 0.393 0.386 0.404 1,217,974 0.3924 0.00%
2009-02-09 0 1.070 1.040 1.070 1.050 1.090 131,500 141,210 1.0738 0.386 0.375 0.386 0.379 0.393 364,422 0.3875 1.90%
2009-02-06 0 1.050 1.050 1.060 1.020 1.080 59,500 62,475 1.0500 0.379 0.379 0.382 0.368 0.390 164,891 0.3789 0.96%
2009-02-05 0 1.040 1.010 1.040 1.020 1.040 294,500 301,845 1.0249 0.375 0.364 0.375 0.368 0.375 816,140 0.3698 0.00%
2009-02-04 0 1.040 1.000 1.040 0.990 1.040 163,000 166,370 1.0207 0.375 0.361 0.375 0.357 0.375 451,717 0.3683 5.05%
2009-02-03 0 0.990 0.990 1.030 0.990 1.040 8,000 8,170 1.0213 0.357 0.357 0.372 0.357 0.375 22,170 0.3685 0.00%
2009-02-02 0 0.990 0.990 1.020 0.990 1.000 146,000 145,900 0.9993 0.357 0.357 0.368 0.357 0.361 404,606 0.3606 -1.00%
2009-01-30 0 1.000 0.970 1.000 1.000 1.000 1,500 1,500 1.0000 0.361 0.350 0.361 0.361 0.361 4,157 0.3608 2.04%
2009-01-29 0 0.980 0.980 1.020 0.980 1.000 68,000 67,340 0.9903 0.354 0.354 0.368 0.354 0.361 188,446 0.3573 0.00%
2009-01-23 0 0.980 0.960 0.980 0.950 0.980 57,000 55,725 0.9776 0.354 0.346 0.354 0.343 0.354 157,962 0.3528 0.00%
2009-01-22 0 0.980 0.970 0.980 0.970 0.990 355,500 347,090 0.9763 0.354 0.350 0.354 0.350 0.357 985,187 0.3523 0.00%
2009-01-21 0 0.980 0.950 0.980 0.950 0.990 85,500 81,415 0.9522 0.354 0.343 0.354 0.343 0.357 236,944 0.3436 2.08%
2009-01-20 0 0.960 0.950 0.960 0.950 0.990 64,500 61,945 0.9604 0.346 0.343 0.346 0.343 0.357 178,747 0.3466 -6.80%
2009-01-19 0 1.030 1.000 1.030 0.940 1.040 471,500 461,770 0.9794 0.372 0.361 0.372 0.339 0.375 1,306,655 0.3534 1.98%
2009-01-16 0 1.010 0.940 1.010 0.940 1.010 113,000 108,230 0.9578 0.364 0.339 0.364 0.339 0.364 313,154 0.3456 3.06%
2009-01-15 0 0.980 0.980 1.000 0.940 1.010 196,500 193,975 0.9872 0.354 0.354 0.361 0.339 0.364 544,555 0.3562 -6.67%
2009-01-14 0 1.050 1.040 1.050 1.030 1.060 340,000 354,370 1.0423 0.379 0.375 0.379 0.372 0.382 942,232 0.3761 -1.87%
2009-01-13 0 1.070 1.050 1.070 1.020 1.070 264,000 274,285 1.0390 0.386 0.379 0.386 0.368 0.386 731,616 0.3749 0.94%
2009-01-12 0 1.060 1.060 1.090 1.050 1.080 261,000 279,355 1.0703 0.382 0.382 0.393 0.379 0.390 723,302 0.3862 -3.64%
2009-01-09 0 1.100 1.100 1.120 1.090 1.120 293,500 323,625 1.1026 0.397 0.397 0.404 0.393 0.404 813,368 0.3979 0.92%
2009-01-08 0 1.090 1.090 1.100 1.070 1.150 608,500 663,835 1.0909 0.393 0.393 0.397 0.386 0.415 1,686,319 0.3937 -5.22%
2009-01-07 0 1.150 1.150 1.160 1.120 1.220 1,699,000 1,987,825 1.1700 0.415 0.415 0.419 0.404 0.440 4,708,391 0.4222 1.77%
2009-01-06 0 1.130 1.130 1.140 1.080 1.150 417,500 462,180 1.1070 0.408 0.408 0.411 0.390 0.415 1,157,006 0.3995 2.73%
2009-01-05 0 1.100 1.100 1.110 1.090 1.150 617,000 677,205 1.0976 0.397 0.397 0.401 0.393 0.415 1,709,875 0.3961 1.85%
2009-01-02 0 1.080 1.080 1.090 1.060 1.090 342,000 364,405 1.0655 0.390 0.390 0.393 0.382 0.393 947,775 0.3845 1.89%
2008-12-31 0 1.060 1.050 1.060 1.020 1.070 371,000 392,130 1.0570 0.382 0.379 0.382 0.368 0.386 1,028,142 0.3814 1.92%
2008-12-30 0 1.040 1.020 1.040 1.010 1.040 391,500 403,225 1.0299 0.375 0.368 0.375 0.364 0.375 1,084,953 0.3717 0.97%
2008-12-29 0 1.030 1.020 1.030 1.030 1.040 315,500 325,345 1.0312 0.372 0.368 0.372 0.372 0.375 874,336 0.3721 -0.96%
2008-12-24 0 1.040 1.040 1.060 1.000 1.060 126,500 131,355 1.0384 0.375 0.375 0.382 0.361 0.382 350,566 0.3747 2.97%
2008-12-23 0 1.010 1.010 1.020 1.000 1.100 837,500 864,100 1.0318 0.364 0.364 0.368 0.361 0.397 2,320,940 0.3723 -8.18%
2008-12-22 0 1.100 1.100 1.110 1.090 1.210 1,259,000 1,437,030 1.1414 0.397 0.397 0.401 0.393 0.437 3,489,031 0.4119 -5.98%
2008-12-19 0 1.170 1.140 1.170 1.030 1.220 3,929,000 4,573,085 1.1639 0.422 0.411 0.422 0.372 0.440 10,888,327 0.4200 13.59%
2008-12-18 0 1.030 1.030 1.050 0.990 1.040 1,042,500 1,052,810 1.0099 0.372 0.372 0.379 0.357 0.375 2,889,051 0.3644 1.98%
2008-12-17 0 1.010 1.010 1.020 0.990 1.020 1,162,000 1,172,135 1.0087 0.364 0.364 0.368 0.357 0.368 3,220,218 0.3640 1.00%
2008-12-16 0 1.000 0.990 1.000 0.990 1.000 653,720 652,226 0.9977 0.361 0.357 0.361 0.357 0.361 1,811,636 0.3600 0.00%
2008-12-15 0 1.000 0.990 1.000 0.990 1.040 1,483,500 1,496,465 1.0087 0.361 0.357 0.361 0.357 0.375 4,111,182 0.3640 0.00%
2008-12-12 0 1.000 0.990 1.000 0.960 1.030 2,916,500 2,894,960 0.9926 0.361 0.357 0.361 0.346 0.372 8,082,414 0.3582 0.00%
2008-12-11 0 1.000 1.000 1.020 0.920 1.040 4,429,000 4,362,245 0.9849 0.361 0.361 0.368 0.332 0.375 12,273,963 0.3554 8.70%
2008-12-10 0 0.920 0.910 0.920 0.880 0.940 1,154,000 1,051,990 0.9116 0.332 0.328 0.332 0.318 0.339 3,198,048 0.3289 6.98%
2008-12-09 0 0.860 0.860 0.880 0.850 0.930 2,249,500 2,005,925 0.8917 0.310 0.310 0.318 0.307 0.336 6,233,976 0.3218 -3.37%
2008-12-08 0 0.890 0.910 0.920 0.860 0.920 1,052,500 941,510 0.8945 0.321 0.328 0.332 0.310 0.332 2,916,764 0.3228 3.49%
2008-12-05 0 0.860 0.850 0.860 0.860 0.880 1,800,500 1,557,140 0.8648 0.310 0.307 0.310 0.310 0.318 4,989,675 0.3121 -1.15%
2008-12-04 0 0.870 0.870 0.880 0.850 0.890 3,129,000 2,708,670 0.8657 0.314 0.314 0.318 0.307 0.321 8,671,310 0.3124 3.57%
2008-12-03 0 0.840 0.830 0.840 0.830 0.850 1,371,000 1,153,070 0.8410 0.303 0.300 0.303 0.300 0.307 3,799,414 0.3035 2.44%
2008-12-02 0 0.820 0.810 0.820 0.780 0.850 924,500 757,220 0.8191 0.296 0.292 0.296 0.281 0.307 2,562,041 0.2956 -3.53%
2008-12-01 0 0.850 0.840 0.850 0.810 0.850 1,016,000 842,555 0.8293 0.307 0.303 0.307 0.292 0.307 2,815,612 0.2992 4.94%
2008-11-28 0 0.810 0.810 0.840 0.790 0.850 660,500 540,840 0.8188 0.292 0.292 0.303 0.285 0.307 1,830,425 0.2955 -1.22%
2008-11-27 0 0.820 0.820 0.830 0.810 0.860 1,087,000 900,990 0.8289 0.296 0.296 0.300 0.292 0.310 3,012,372 0.2991 0.00%
2008-11-26 0 0.820 0.820 0.840 0.800 0.850 608,500 504,550 0.8292 0.296 0.296 0.303 0.289 0.307 1,686,319 0.2992 -2.38%
2008-11-25 0 0.840 0.820 0.840 0.810 0.850 191,500 159,050 0.8305 0.303 0.296 0.303 0.292 0.307 530,699 0.2997 1.20%
2008-11-24 0 0.830 0.810 0.830 0.810 0.830 28,000 23,010 0.8218 0.300 0.292 0.300 0.292 0.300 77,596 0.2965 -2.35%
2008-11-21 0 0.850 0.830 0.850 0.780 0.880 746,500 631,200 0.8455 0.307 0.300 0.307 0.281 0.318 2,068,754 0.3051 4.94%
2008-11-20 0 0.810 0.800 0.810 0.750 0.850 1,117,000 915,450 0.8196 0.292 0.289 0.292 0.271 0.307 3,095,511 0.2957 -2.41%
2008-11-19 0 0.830 0.830 0.880 0.820 0.920 456,000 391,880 0.8594 0.300 0.300 0.318 0.296 0.332 1,263,700 0.3101 -6.74%
2008-11-18 0 0.890 0.880 0.890 0.840 1.000 662,000 601,570 0.9087 0.321 0.318 0.321 0.303 0.361 1,834,582 0.3279 -11.88%
2008-11-17 0 1.010 1.010 1.020 0.920 1.030 913,500 907,960 0.9939 0.364 0.364 0.368 0.332 0.372 2,531,557 0.3587 -2.88%
2008-11-14 0 1.040 1.030 1.040 1.000 1.150 6,598,000 7,028,025 1.0652 0.375 0.372 0.375 0.361 0.415 18,284,852 0.3844 6.12%
2008-11-13 0 0.980 0.980 0.990 0.810 0.980 3,861,500 3,399,725 0.8804 0.354 0.354 0.357 0.292 0.354 10,701,266 0.3177 20.99%
2008-11-12 0 0.810 0.810 0.830 0.790 0.840 1,679,500 1,378,410 0.8207 0.292 0.292 0.300 0.285 0.303 4,654,351 0.2962 3.85%
2008-11-11 0 0.780 0.780 0.820 0.760 0.880 5,063,000 4,270,220 0.8434 0.281 0.281 0.296 0.274 0.318 14,030,949 0.3043 -2.50%
2008-11-10 0 0.800 0.800 0.820 0.770 0.880 2,076,000 1,687,635 0.8129 0.289 0.289 0.296 0.278 0.318 5,753,160 0.2933 3.90%
2008-11-07 0 0.770 0.760 0.770 0.700 0.800 781,500 608,985 0.7793 0.278 0.274 0.278 0.253 0.289 2,165,749 0.2812 -2.53%
2008-11-06 0 0.790 0.780 0.790 0.750 0.800 1,551,500 1,192,115 0.7684 0.285 0.281 0.285 0.271 0.289 4,299,628 0.2773 -1.25%
2008-11-05 0 0.800 0.800 0.840 0.800 0.870 5,310,000 4,417,315 0.8319 0.289 0.289 0.303 0.289 0.314 14,715,453 0.3002 -3.61%
2008-11-04 0 0.830 0.820 0.830 0.820 0.930 1,050,000 913,025 0.8695 0.300 0.296 0.300 0.296 0.336 2,909,835 0.3138 -10.75%
2008-11-03 0 0.930 0.930 0.950 0.900 0.950 635,500 589,575 0.9277 0.336 0.336 0.343 0.325 0.343 1,761,143 0.3348 -1.06%
2008-10-31 0 0.940 0.930 0.940 0.940 1.030 920,500 884,120 0.9605 0.339 0.336 0.339 0.339 0.372 2,550,956 0.3466 -6.00%
2008-10-30 0 1.000 0.930 1.000 0.910 1.050 131,000 131,705 1.0054 0.361 0.336 0.361 0.328 0.379 363,037 0.3628 0.00%
2008-10-29 0 1.000 0.940 1.000 0.970 1.010 393,000 392,240 0.9981 0.361 0.339 0.361 0.350 0.364 1,089,110 0.3601 -9.09%
2008-10-28 0 1.100 0.990 1.100 0.980 1.190 63,500 70,705 1.1135 0.397 0.357 0.397 0.354 0.429 175,976 0.4018 -8.33%
2008-10-27 0 1.200 1.050 1.200 0.900 1.200 51,500 56,585 1.0987 0.433 0.379 0.433 0.325 0.433 142,720 0.3965 -6.25%
2008-10-24 0 1.280 1.200 1.280 1.200 1.410 378,500 485,705 1.2832 0.462 0.433 0.462 0.433 0.509 1,048,926 0.4630 -9.86%
2008-10-23 0 1.420 1.420 1.600 1.420 1.610 314,000 466,850 1.4868 0.512 0.512 0.577 0.512 0.581 870,179 0.5365 -18.86%
2008-10-22 0 1.750 1.600 1.750 1.750 1.830 74,500 131,040 1.7589 0.631 0.577 0.631 0.631 0.660 206,460 0.6347 -6.91%
2008-10-21 0 1.880 1.800 1.880 1.800 1.930 1,397,500 2,697,065 1.9299 0.678 0.650 0.678 0.650 0.696 3,872,852 0.6964 -3.59%
2008-10-20 0 1.950 1.950 2.200 1.620 1.950 83,000 142,275 1.7142 0.704 0.704 0.794 0.585 0.704 230,016 0.6185 18.18%
2008-10-17 0 1.650 1.480 1.650 1.480 1.650 203,500 328,060 1.6121 0.595 0.534 0.595 0.534 0.595 563,954 0.5817 0.00%
2008-10-16 0 1.650 1.580 1.650 1.430 1.800 213,500 352,050 1.6489 0.595 0.570 0.595 0.516 0.650 591,667 0.5950 -13.16%
2008-10-15 0 1.900 1.900 1.980 1.810 2.050 1,096,000 2,230,885 2.0355 0.686 0.686 0.714 0.653 0.740 3,037,314 0.7345 -8.65%
2008-10-14 0 2.080 1.930 2.080 - - 0 0 - 0.751 0.696 0.751 - - 0 - 0.00%
2008-10-13 0 2.080 1.950 2.080 1.870 2.080 308,000 626,305 2.0335 0.751 0.704 0.751 0.675 0.751 853,552 0.7338 0.00%
2008-10-10 0 2.080 2.030 2.080 1.810 2.080 1,330,500 2,750,720 2.0674 0.751 0.733 0.751 0.653 0.751 3,687,177 0.7460 -5.45%
2008-10-09 0 2.200 2.200 2.220 1.800 2.200 733,500 1,512,425 2.0619 0.794 0.794 0.801 0.650 0.794 2,032,728 0.7440 7.84%
2008-10-08 0 2.040 1.920 2.040 2.030 2.100 72,000 147,455 2.0480 0.736 0.693 0.736 0.733 0.758 199,532 0.7390 -10.92%
2008-10-06 0 2.290 2.180 2.290 2.080 2.290 124,500 279,115 2.2419 0.826 0.787 0.826 0.751 0.826 345,023 0.8090 0.88%
2008-10-03 0 2.270 2.150 2.270 2.240 2.270 66,000 148,905 2.2561 0.819 0.776 0.819 0.808 0.819 182,904 0.8141 -1.30%
2008-10-02 0 2.300 2.300 2.340 2.070 2.350 307,000 671,485 2.1872 0.830 0.830 0.844 0.747 0.848 850,780 0.7893 -2.13%
2008-09-30 0 2.350 2.150 2.350 2.000 2.300 47,500 103,110 2.1707 0.848 0.776 0.848 0.722 0.830 131,635 0.7833 -0.42%
2008-09-29 0 2.360 2.210 2.360 2.210 2.380 2,633,000 6,313,700 2.3979 0.852 0.797 0.852 0.797 0.859 7,296,759 0.8653 0.00%
2008-09-26 0 2.360 2.360 2.370 2.200 2.360 100,500 236,525 2.3535 0.852 0.852 0.855 0.794 0.852 278,513 0.8492 -1.67%
2008-09-25 0 2.400 2.390 2.400 2.220 2.400 115,500 270,005 2.3377 0.866 0.862 0.866 0.801 0.866 320,082 0.8435 0.00%
2008-09-24 0 2.400 2.300 2.400 2.300 2.400 46,000 110,300 2.3978 0.866 0.830 0.866 0.830 0.866 127,479 0.8652 -1.23%
2008-09-23 0 2.430 2.350 2.430 2.200 2.430 175,500 414,160 2.3599 0.877 0.848 0.877 0.794 0.877 486,358 0.8516 0.00%
2008-09-22 0 2.430 2.400 2.430 2.100 2.430 215,000 502,485 2.3371 0.877 0.866 0.877 0.758 0.877 595,823 0.8433 1.25%
2008-09-19 0 2.400 2.400 - 1.910 2.400 341,000 713,820 2.0933 0.866 0.866 - 0.689 0.866 945,004 0.7554 9.59%
2008-09-18 0 2.190 2.190 2.300 2.100 2.460 194,500 439,950 2.2620 0.790 0.790 0.830 0.758 0.888 539,012 0.8162 -10.98%
2008-09-17 0 2.460 1.800 2.460 2.200 2.460 1,052,000 2,659,445 2.5280 0.888 0.650 0.888 0.794 0.888 2,915,378 0.9122 6.96%
2008-09-16 0 2.300 2.250 2.300 1.900 2.300 154,500 342,405 2.2162 0.830 0.812 0.830 0.686 0.830 428,161 0.7997 0.00%
2008-09-12 0 2.300 2.190 2.450 2.300 2.460 5,500 12,730 2.3145 0.830 0.790 0.884 0.830 0.888 15,242 0.8352 0.00%
2008-09-11 0 2.300 2.250 2.300 2.250 2.520 239,000 589,855 2.4680 0.830 0.812 0.830 0.812 0.909 662,334 0.8906 -12.55%
2008-09-10 0 2.630 2.430 2.630 2.600 2.630 21,500 55,945 2.6021 0.949 0.877 0.949 0.938 0.949 59,582 0.9390 1.15%
2008-09-09 0 2.600 2.580 2.600 2.600 2.660 3,000 7,830 2.6100 0.938 0.931 0.938 0.938 0.960 8,314 0.9418 -2.26%
2008-09-08 0 2.660 2.300 2.690 2.650 2.770 46,500 125,615 2.7014 0.960 0.830 0.971 0.956 1.000 128,864 0.9748 -3.27%
2008-09-05 0 2.750 2.600 2.750 2.400 2.750 50,500 127,225 2.5193 0.992 0.938 0.992 0.866 0.992 139,949 0.9091 5.77%
2008-09-04 0 2.600 2.600 2.680 2.570 2.600 25,500 65,990 2.5878 0.938 0.938 0.967 0.927 0.938 70,667 0.9338 1.17%
2008-09-03 0 2.570 2.570 2.630 2.000 2.640 128,000 312,515 2.4415 0.927 0.927 0.949 0.722 0.953 354,723 0.8810 -3.38%
2008-09-02 0 2.660 2.640 2.660 2.660 2.660 2,000 5,320 2.6600 0.960 0.953 0.960 0.960 0.960 5,543 0.9598 -0.75%
2008-09-01 0 2.680 2.560 2.680 2.680 2.690 5,500 14,745 2.6809 0.967 0.924 0.967 0.967 0.971 15,242 0.9674 -0.37%
2008-08-29 0 2.690 2.650 2.690 2.500 2.690 66,500 169,040 2.5420 0.971 0.956 0.971 0.902 0.971 184,290 0.9173 1.13%
2008-08-28 0 2.660 2.650 2.660 2.510 2.690 7,500 19,830 2.6440 0.960 0.956 0.960 0.906 0.971 20,785 0.9541 -1.48%
2008-08-27 0 2.700 2.690 2.700 2.500 2.700 5,500 14,480 2.6327 0.974 0.971 0.974 0.902 0.974 15,242 0.9500 0.37%
2008-08-26 0 2.690 2.630 2.690 2.500 2.690 8,500 22,260 2.6188 0.971 0.949 0.971 0.902 0.971 23,556 0.9450 -0.37%
2008-08-25 0 2.700 2.630 2.760 2.400 2.700 51,000 124,010 2.4316 0.974 0.949 0.996 0.866 0.974 141,335 0.8774 3.05%
2008-08-21 0 2.620 2.550 2.620 2.620 2.620 1,000 2,620 2.6200 0.945 0.920 0.945 0.945 0.945 2,771 0.9454 0.00%
2008-08-20 0 2.620 2.500 2.620 2.410 2.620 2,500 6,350 2.5400 0.945 0.902 0.945 0.870 0.945 6,928 0.9165 3.15%
2008-08-19 0 2.540 2.400 2.540 2.200 2.600 6,500 15,430 2.3738 0.917 0.866 0.917 0.794 0.938 18,013 0.8566 6.28%
2008-08-18 0 2.390 2.390 2.690 2.390 2.700 19,000 48,195 2.5366 0.862 0.862 0.971 0.862 0.974 52,654 0.9153 -11.15%
2008-08-15 0 2.690 2.690 2.730 2.500 2.750 24,500 65,715 2.6822 0.971 0.971 0.985 0.902 0.992 67,896 0.9679 0.00%
2008-08-14 0 2.690 2.670 2.690 2.390 2.700 12,500 33,345 2.6676 0.971 0.963 0.971 0.862 0.974 34,641 0.9626 3.46%
2008-08-13 0 2.600 2.480 2.600 2.310 2.600 182,500 446,395 2.4460 0.938 0.895 0.938 0.834 0.938 505,757 0.8826 4.84%
2008-08-12 0 2.480 2.400 2.480 2.380 2.490 42,500 104,895 2.4681 0.895 0.866 0.895 0.859 0.899 117,779 0.8906 -1.59%
2008-08-11 0 2.520 2.420 2.520 2.370 2.600 83,500 204,325 2.4470 0.909 0.873 0.909 0.855 0.938 231,401 0.8830 0.00%
2008-08-08 0 2.520 2.520 2.580 2.520 2.670 47,500 121,695 2.5620 0.909 0.909 0.931 0.909 0.963 131,635 0.9245 -3.08%
2008-08-07 0 2.600 2.600 2.620 2.600 2.700 130,000 343,365 2.6413 0.938 0.938 0.945 0.938 0.974 360,265 0.9531 -2.62%
2008-08-05 0 2.670 2.670 2.750 2.670 2.720 87,500 236,030 2.6975 0.963 0.963 0.992 0.963 0.981 242,486 0.9734 -1.84%
2008-08-04 0 2.720 2.720 2.820 2.700 2.720 37,500 101,985 2.7196 0.981 0.981 1.018 0.974 0.981 103,923 0.9814 -1.81%
2008-08-01 0 2.770 2.770 2.830 2.750 2.770 13,000 35,900 2.7615 1.000 1.000 1.021 0.992 1.000 36,027 0.9965 -2.81%
2008-07-31 0 2.850 2.800 2.840 2.750 2.850 75,500 211,585 2.8025 1.028 1.010 1.025 0.992 1.028 209,231 1.0113 3.64%
2008-07-30 0 2.750 2.720 2.790 2.750 2.800 84,000 231,905 2.7608 0.992 0.981 1.007 0.992 1.010 232,787 0.9962 -1.08%
2008-07-29 0 2.780 2.710 2.780 2.820 2.820 1,000 2,820 2.8200 1.003 0.978 1.003 1.018 1.018 2,771 1.0176 -2.11%
2008-07-28 0 2.840 2.780 2.840 2.720 2.820 19,000 52,930 2.7858 1.025 1.003 1.025 0.981 1.018 52,654 1.0052 1.43%
2008-07-25 0 2.800 2.730 2.800 2.700 2.800 33,500 91,055 2.7181 1.010 0.985 1.010 0.974 1.010 92,838 0.9808 -0.36%
2008-07-24 0 2.810 2.760 2.800 2.700 2.930 378,500 1,053,850 2.7843 1.014 0.996 1.010 0.974 1.057 1,048,926 1.0047 -0.71%
2008-07-23 0 2.830 2.700 2.830 2.600 2.850 151,500 408,830 2.6985 1.021 0.974 1.021 0.938 1.028 419,848 0.9738 6.79%
2008-07-22 0 2.650 2.650 2.800 2.620 2.850 3,500 9,860 2.8171 0.956 0.956 1.010 0.945 1.028 9,699 1.0166 -3.99%
2008-07-21 0 2.760 2.760 2.790 2.760 2.800 47,500 131,900 2.7768 0.996 0.996 1.007 0.996 1.010 131,635 1.0020 -0.72%
2008-07-18 0 2.780 2.650 2.780 2.610 2.790 116,500 316,975 2.7208 1.003 0.956 1.003 0.942 1.007 322,853 0.9818 -1.07%
2008-07-17 0 2.810 2.700 2.810 2.750 2.820 16,500 46,020 2.7891 1.014 0.974 1.014 0.992 1.018 45,726 1.0064 2.18%
2008-07-16 0 2.750 2.690 2.750 2.650 2.780 97,500 263,840 2.7061 0.992 0.971 0.992 0.956 1.003 270,199 0.9765 -0.36%
2008-07-15 0 2.760 2.710 2.760 2.700 2.880 157,000 433,015 2.7581 0.996 0.978 0.996 0.974 1.039 435,090 0.9952 -3.16%
2008-07-14 0 2.850 2.790 2.850 2.800 2.850 261,500 742,610 2.8398 1.028 1.007 1.028 1.010 1.028 724,688 1.0247 0.71%
2008-07-11 0 2.830 2.840 2.950 2.820 2.990 431,500 1,227,230 2.8441 1.021 1.025 1.064 1.018 1.079 1,195,804 1.0263 -2.41%
2008-07-10 0 2.900 2.880 2.900 2.830 2.980 141,500 409,605 2.8947 1.046 1.039 1.046 1.021 1.075 392,135 1.0446 1.40%
2008-07-09 0 2.860 2.900 - 2.810 2.930 304,500 874,915 2.8733 1.032 1.046 - 1.014 1.057 843,852 1.0368 -0.35%
2008-07-08 0 2.870 2.820 2.870 2.800 2.900 77,000 220,055 2.8579 1.036 1.018 1.036 1.010 1.046 213,388 1.0312 -0.69%
2008-07-07 0 2.890 2.890 2.900 2.800 3.070 45,500 130,370 2.8653 1.043 1.043 1.046 1.010 1.108 126,093 1.0339 -0.34%
2008-07-04 0 2.900 2.850 2.900 2.860 2.950 47,000 136,255 2.8990 1.046 1.028 1.046 1.032 1.064 130,250 1.0461 -1.69%
2008-07-03 0 2.950 2.910 2.920 2.800 3.000 137,000 392,305 2.8635 1.064 1.050 1.054 1.010 1.083 379,664 1.0333 -3.28%
2008-07-02 0 3.050 3.050 3.100 2.850 3.050 197,000 584,125 2.9651 1.101 1.101 1.119 1.028 1.101 545,941 1.0699 1.67%
2008-06-30 0 3.000 2.890 3.000 2.980 3.050 178,000 533,725 2.9985 1.083 1.043 1.083 1.075 1.101 493,286 1.0820 -1.64%
2008-06-27 0 3.050 3.040 3.050 3.000 3.100 198,000 600,465 3.0327 1.101 1.097 1.101 1.083 1.119 548,712 1.0943 -2.24%
2008-06-26 0 3.120 3.060 3.100 3.100 3.220 568,000 1,798,195 3.1658 1.126 1.104 1.119 1.119 1.162 1,574,082 1.1424 -3.11%
2008-06-25 0 3.220 3.130 3.220 3.220 3.220 10,000 32,200 3.2200 1.162 1.129 1.162 1.162 1.162 27,713 1.1619 0.00%
2008-06-24 0 3.220 3.210 3.260 3.210 3.400 245,000 800,265 3.2664 1.162 1.158 1.176 1.158 1.227 678,962 1.1787 -5.29%
2008-06-23 0 3.400 3.380 3.400 3.320 3.450 52,500 179,060 3.4107 1.227 1.220 1.227 1.198 1.245 145,492 1.2307 -1.45%
2008-06-20 0 3.450 3.320 3.450 3.370 3.500 243,000 836,485 3.4423 1.245 1.198 1.245 1.216 1.263 673,419 1.2421 1.17%
2008-06-19 0 3.410 3.330 3.410 3.260 3.500 305,000 1,034,530 3.3919 1.230 1.202 1.230 1.176 1.263 845,238 1.2240 -2.57%
2008-06-18 0 3.500 3.410 3.500 3.400 3.510 84,000 292,995 3.4880 1.263 1.230 1.263 1.227 1.267 232,787 1.2586 2.64%
2008-06-17 0 3.410 3.400 3.410 3.400 3.530 76,000 261,150 3.4362 1.230 1.227 1.230 1.227 1.274 210,617 1.2399 -0.58%
2008-06-16 0 3.430 3.420 3.490 3.420 3.630 99,000 347,240 3.5075 1.238 1.234 1.259 1.234 1.310 274,356 1.2657 -0.87%
2008-06-13 0 3.460 3.460 3.600 3.460 3.500 47,000 163,765 3.4844 1.249 1.249 1.299 1.249 1.263 130,250 1.2573 -1.14%
2008-06-12 0 3.500 3.500 3.600 3.500 3.600 184,500 652,835 3.5384 1.263 1.263 1.299 1.263 1.299 511,300 1.2768 -6.42%
2008-06-11 0 3.740 3.700 3.740 3.670 3.790 40,500 152,415 3.7633 1.350 1.335 1.350 1.324 1.368 112,237 1.3580 -1.32%
2008-06-10 0 3.790 3.720 3.790 3.720 3.850 108,500 412,680 3.8035 1.368 1.342 1.368 1.342 1.389 300,683 1.3725 -3.32%
2008-06-06 0 3.920 3.920 3.950 3.860 3.920 100,500 391,480 3.8953 1.415 1.415 1.425 1.393 1.415 278,513 1.4056 0.51%
2008-06-05 0 3.900 3.860 3.900 3.850 3.900 58,000 224,690 3.8740 1.407 1.393 1.407 1.389 1.407 160,734 1.3979 1.04%
2008-06-04 0 3.860 3.860 3.950 3.830 4.000 120,500 467,230 3.8774 1.393 1.393 1.425 1.382 1.443 333,938 1.3992 -1.78%
2008-06-03 0 3.930 3.930 3.980 3.920 3.980 60,500 238,720 3.9458 1.418 1.418 1.436 1.415 1.436 167,662 1.4238 -1.26%
2008-06-02 0 3.980 3.950 4.000 3.950 4.050 43,500 175,025 4.0236 1.436 1.425 1.443 1.425 1.461 120,550 1.4519 0.76%
2008-05-30 0 3.950 3.950 3.980 3.950 4.000 129,500 514,430 3.9724 1.425 1.425 1.436 1.425 1.443 358,880 1.4334 -1.74%
2008-05-29 0 4.020 4.010 4.020 4.000 4.050 239,500 963,280 4.0220 1.451 1.447 1.451 1.443 1.461 663,720 1.4513 -0.74%
2008-05-28 0 4.050 4.030 4.050 4.020 4.050 696,000 2,814,385 4.0437 1.461 1.454 1.461 1.451 1.461 1,928,805 1.4591 0.00%
2008-05-27 0 4.050 4.050 4.060 4.000 4.080 542,500 2,195,155 4.0464 1.461 1.461 1.465 1.443 1.472 1,503,415 1.4601 1.25%
2008-05-26 0 4.000 3.990 4.000 3.950 4.000 834,500 3,316,500 3.9742 1.443 1.440 1.443 1.425 1.443 2,312,626 1.4341 0.00%
2008-05-23 0 4.000 3.970 4.000 3.950 4.000 940,000 3,751,690 3.9912 1.443 1.433 1.443 1.425 1.443 2,604,996 1.4402 0.00%
2008-05-22 0 4.000 3.980 4.010 3.950 4.020 1,084,000 4,329,245 3.9938 1.443 1.436 1.447 1.425 1.451 3,004,059 1.4411 -0.99%
2008-05-21 0 4.040 4.020 4.040 3.960 4.080 364,000 1,466,865 4.0298 1.458 1.451 1.458 1.429 1.472 1,008,743 1.4542 1.76%
2008-05-20 0 3.970 3.970 3.980 3.950 4.130 876,500 3,539,150 4.0378 1.433 1.433 1.436 1.425 1.490 2,429,020 1.4570 -3.17%
2008-05-19 0 4.100 4.100 4.110 3.910 4.100 2,063,000 8,271,130 4.0093 1.479 1.479 1.483 1.411 1.479 5,717,134 1.4467 5.13%
2008-05-16 0 3.900 3.900 3.930 3.900 3.990 2,177,500 8,588,410 3.9442 1.407 1.407 1.418 1.407 1.440 6,034,444 1.4232 0.00%
2008-05-15 0 3.900 3.890 3.940 3.890 3.950 1,351,000 5,295,840 3.9199 1.407 1.404 1.422 1.404 1.425 3,743,988 1.4145 -2.26%
2008-05-14 0 3.990 3.970 3.990 3.990 4.040 1,317,000 5,272,715 4.0036 1.440 1.433 1.440 1.440 1.458 3,649,765 1.4447 -0.50%
2008-05-13 0 4.010 4.010 4.030 3.940 4.060 552,000 2,219,935 4.0216 1.447 1.447 1.454 1.422 1.465 1,529,742 1.4512 2.04%
2008-05-09 0 3.930 3.930 3.950 3.900 3.950 423,500 1,665,125 3.9318 1.418 1.418 1.425 1.407 1.425 1,173,634 1.4188 1.55%
2008-05-08 0 3.870 3.870 3.900 3.860 3.900 291,000 1,129,590 3.8818 1.396 1.396 1.407 1.393 1.407 806,440 1.4007 -0.77%
2008-05-07 0 3.900 3.900 3.950 3.900 3.950 337,500 1,324,945 3.9258 1.407 1.407 1.425 1.407 1.425 935,304 1.4166 -1.27%
2008-05-06 0 3.950 3.910 3.950 3.900 3.950 448,500 1,758,300 3.9204 1.425 1.411 1.425 1.407 1.425 1,242,915 1.4147 1.02%
2008-05-05 0 3.910 3.900 3.920 3.850 3.950 483,500 1,886,445 3.9016 1.411 1.407 1.415 1.389 1.425 1,339,910 1.4079 0.26%
2008-05-02 0 3.900 3.860 3.900 3.880 3.920 35,500 138,615 3.9046 1.407 1.393 1.407 1.400 1.415 98,380 1.4090 2.36%
2008-04-30 0 3.810 3.810 3.820 3.780 3.950 151,500 579,095 3.8224 1.375 1.375 1.378 1.364 1.425 419,848 1.3793 -2.06%
2008-04-29 0 3.890 3.850 3.890 3.750 4.000 31,000 122,650 3.9565 1.404 1.389 1.404 1.353 1.443 85,909 1.4277 3.73%
2008-04-28 0 3.750 3.730 3.750 3.700 3.750 143,500 536,885 3.7414 1.353 1.346 1.353 1.335 1.353 397,678 1.3501 1.35%
2008-04-25 0 3.700 3.690 3.730 3.700 3.740 192,500 717,290 3.7262 1.335 1.332 1.346 1.335 1.350 533,470 1.3446 -2.37%
2008-04-24 0 3.790 3.790 3.870 3.700 3.910 74,500 286,565 3.8465 1.368 1.368 1.396 1.335 1.411 206,460 1.3880 2.43%
2008-04-23 0 3.700 3.630 3.700 3.750 3.830 109,500 411,565 3.7586 1.335 1.310 1.335 1.353 1.382 303,454 1.3563 -1.33%
2008-04-22 0 3.750 3.600 3.750 3.600 3.750 103,500 388,050 3.7493 1.353 1.299 1.353 1.299 1.353 286,827 1.3529 0.00%
2008-04-21 0 3.750 3.750 3.850 3.750 3.850 5,500 20,675 3.7591 1.353 1.353 1.389 1.353 1.389 15,242 1.3564 0.00%
2008-04-18 0 3.750 3.750 3.900 3.750 3.750 15,000 56,250 3.7500 1.353 1.353 1.407 1.353 1.353 41,569 1.3532 0.00%
2008-04-17 0 3.750 3.750 3.800 3.750 3.900 151,500 568,520 3.7526 1.353 1.353 1.371 1.353 1.407 419,848 1.3541 -1.06%
2008-04-16 0 3.790 3.790 3.830 3.790 3.900 21,000 80,860 3.8505 1.368 1.368 1.382 1.368 1.407 58,197 1.3894 -4.77%
2008-04-15 0 3.980 3.750 3.980 3.750 3.990 17,500 69,025 3.9443 1.436 1.353 1.436 1.353 1.440 48,497 1.4233 5.57%
2008-04-14 0 3.770 3.770 3.910 3.730 3.750 28,500 106,585 3.7398 1.360 1.360 1.411 1.346 1.353 78,981 1.3495 -1.57%
2008-04-11 0 3.830 3.700 4.000 3.580 3.830 43,500 159,290 3.6618 1.382 1.335 1.443 1.292 1.382 120,550 1.3214 4.93%
2008-04-10 0 3.650 3.650 3.780 3.580 3.780 4,000 14,530 3.6325 1.317 1.317 1.364 1.292 1.364 11,085 1.3108 -3.44%
2008-04-09 0 3.780 3.740 3.780 3.740 3.830 102,000 386,475 3.7890 1.364 1.350 1.364 1.350 1.382 282,670 1.3672 -0.53%
2008-04-08 0 3.800 3.800 3.890 3.800 3.920 48,500 187,270 3.8612 1.371 1.371 1.404 1.371 1.415 134,407 1.3933 -3.06%
2008-04-07 0 3.920 3.920 3.960 3.900 4.100 243,000 962,945 3.9627 1.415 1.415 1.429 1.407 1.479 673,419 1.4299 3.16%
2008-04-03 0 3.800 3.750 3.800 3.690 3.800 129,000 480,125 3.7219 1.371 1.353 1.371 1.332 1.371 357,494 1.3430 0.00%
2008-04-02 0 3.800 3.800 3.990 3.750 4.000 9,000 34,925 3.8806 1.371 1.371 1.440 1.353 1.443 24,941 1.4003 -2.56%
2008-04-01 0 3.900 3.800 3.900 3.460 4.000 32,500 122,895 3.7814 1.407 1.371 1.407 1.249 1.443 90,066 1.3645 2.63%
2008-03-31 0 3.800 3.800 3.880 3.630 3.780 72,500 270,095 3.7254 1.371 1.371 1.400 1.310 1.364 200,917 1.3443 2.15%
2008-03-28 0 3.720 3.700 3.780 3.670 3.780 38,500 142,115 3.6913 1.342 1.335 1.364 1.324 1.364 106,694 1.3320 2.76%
2008-03-27 0 3.620 3.610 3.620 3.600 3.800 156,500 571,820 3.6538 1.306 1.303 1.306 1.299 1.371 433,704 1.3185 0.56%
2008-03-26 0 3.600 3.600 3.650 3.300 3.700 151,000 542,875 3.5952 1.299 1.299 1.317 1.191 1.335 418,462 1.2973 3.75%
2008-03-25 0 3.470 3.400 3.470 3.300 3.470 74,500 251,200 3.3718 1.252 1.227 1.252 1.191 1.252 206,460 1.2167 -0.57%
2008-03-20 0 3.490 3.320 3.490 3.080 3.490 44,000 143,585 3.2633 1.259 1.198 1.259 1.111 1.259 121,936 1.1775 -0.29%
2008-03-19 0 3.500 3.400 3.500 3.400 3.630 26,500 93,165 3.5157 1.263 1.227 1.263 1.227 1.310 73,439 1.2686 -12.50%
2008-03-18 0 4.000 4.000 4.990 3.000 3.900 352,500 1,233,455 3.4992 1.443 1.443 1.801 1.083 1.407 976,873 1.2627 11.11%
2008-03-17 0 3.600 3.600 3.800 3.600 3.600 56,500 203,400 3.6000 1.299 1.299 1.371 1.299 1.299 156,577 1.2990 -6.74%
2008-03-14 0 3.860 3.860 3.900 3.810 4.000 59,500 233,420 3.9230 1.393 1.393 1.407 1.375 1.443 164,891 1.4156 -3.50%
2008-03-13 0 4.000 4.000 4.100 4.000 4.350 39,500 160,345 4.0594 1.443 1.443 1.479 1.443 1.570 109,465 1.4648 -8.05%
2008-03-12 0 4.350 4.320 4.350 4.200 4.350 42,000 181,845 4.3296 1.570 1.559 1.570 1.516 1.570 116,393 1.5623 0.00%
2008-03-11 0 4.350 4.350 4.400 4.350 4.400 13,000 56,615 4.3550 1.570 1.570 1.588 1.570 1.588 36,027 1.5715 -2.47%
2008-03-10 0 4.460 4.400 4.460 4.360 4.470 20,000 88,910 4.4455 1.609 1.588 1.609 1.573 1.613 55,425 1.6041 -0.22%
2008-03-07 0 4.470 4.450 4.470 4.480 4.580 449,000 2,024,215 4.5083 1.613 1.606 1.613 1.617 1.653 1,244,301 1.6268 -2.61%
2008-03-06 0 4.590 4.580 4.590 4.550 4.600 182,500 835,840 4.5799 1.656 1.653 1.656 1.642 1.660 505,757 1.6527 1.32%
2008-03-05 0 4.530 4.530 4.600 4.530 4.670 158,500 729,190 4.6006 1.635 1.635 1.660 1.635 1.685 439,247 1.6601 -2.79%
2008-03-04 0 4.660 4.660 4.670 4.660 4.720 117,500 550,890 4.6884 1.682 1.682 1.685 1.682 1.703 325,624 1.6918 -0.43%
2008-03-03 0 4.680 4.660 4.680 4.590 4.700 195,500 912,445 4.6672 1.689 1.682 1.689 1.656 1.696 541,784 1.6842 -0.85%
2008-02-29 0 4.720 4.650 4.740 4.660 4.740 78,000 366,315 4.6963 1.703 1.678 1.710 1.682 1.710 216,159 1.6947 -0.42%
2008-02-28 0 4.740 4.690 4.740 4.580 5.000 374,500 1,751,225 4.6762 1.710 1.692 1.710 1.653 1.804 1,037,841 1.6874 -2.27%
2008-02-27 0 4.850 4.850 4.890 4.710 4.900 145,500 704,100 4.8392 1.750 1.750 1.765 1.700 1.768 403,220 1.7462 -0.82%
2008-02-26 0 4.890 4.890 5.100 4.830 5.000 75,500 367,885 4.8726 1.765 1.765 1.840 1.743 1.804 209,231 1.7583 -3.36%
2008-02-25 0 5.060 5.060 5.150 5.050 5.250 1,316,500 6,910,645 5.2493 1.826 1.826 1.858 1.822 1.894 3,648,379 1.8942 -3.62%
2008-02-22 0 5.250 5.250 5.280 5.000 5.280 133,000 692,640 5.2078 1.894 1.894 1.905 1.804 1.905 368,579 1.8792 0.96%
2008-02-21 0 5.200 5.200 5.210 5.000 5.250 265,000 1,368,640 5.1647 1.876 1.876 1.880 1.804 1.894 734,387 1.8636 4.00%
2008-02-20 0 5.000 4.980 5.000 4.950 5.160 386,500 1,945,765 5.0343 1.804 1.797 1.804 1.786 1.862 1,071,097 1.8166 0.00%
2008-02-19 0 5.000 4.920 5.100 4.900 5.000 250,000 1,232,825 4.9313 1.804 1.775 1.840 1.768 1.804 692,818 1.7794 2.04%
2008-02-18 0 4.900 4.850 4.920 4.680 4.900 169,000 825,425 4.8842 1.768 1.750 1.775 1.689 1.768 468,345 1.7624 2.51%
2008-02-15 0 4.780 4.780 4.880 4.500 5.100 580,000 2,729,570 4.7062 1.725 1.725 1.761 1.624 1.840 1,607,338 1.6982 -2.45%
2008-02-14 0 4.900 4.900 4.990 4.790 4.900 188,000 907,135 4.8252 1.768 1.768 1.801 1.728 1.768 520,999 1.7411 0.20%
2008-02-13 0 4.890 4.530 4.890 4.530 4.900 105,500 512,190 4.8549 1.765 1.635 1.765 1.635 1.768 292,369 1.7519 -0.20%
2008-02-12 0 4.900 4.420 4.910 4.350 4.920 70,000 335,050 4.7864 1.768 1.595 1.772 1.570 1.775 193,989 1.7272 8.89%
2008-02-11 0 4.500 4.450 4.500 4.400 4.500 72,500 321,250 4.4310 1.624 1.606 1.624 1.588 1.624 200,917 1.5989 -5.26%
2008-02-06 0 4.750 4.750 4.890 4.350 4.700 22,500 101,525 4.5122 1.714 1.714 1.765 1.570 1.696 62,354 1.6282 2.15%
2008-02-05 0 4.650 4.650 4.900 4.400 4.650 228,500 1,012,430 4.4308 1.678 1.678 1.768 1.588 1.678 633,236 1.5988 5.20%
2008-02-04 0 4.420 4.420 4.480 4.370 4.550 501,000 2,231,710 4.4545 1.595 1.595 1.617 1.577 1.642 1,388,407 1.6074 1.38%
2008-02-01 0 4.360 4.360 4.370 4.350 4.440 33,000 144,995 4.3938 1.573 1.573 1.577 1.570 1.602 91,452 1.5855 -2.02%
2008-01-31 0 4.450 4.400 4.450 4.360 4.600 586,500 2,636,525 4.4954 1.606 1.588 1.606 1.573 1.660 1,625,351 1.6221 -3.26%
2008-01-30 0 4.600 4.600 4.650 4.550 4.900 327,500 1,502,910 4.5890 1.660 1.660 1.678 1.642 1.768 907,592 1.6559 -6.12%
2008-01-29 0 4.900 4.600 4.900 4.360 4.900 65,500 299,705 4.5756 1.768 1.660 1.768 1.573 1.768 181,518 1.6511 2.51%
2008-01-28 0 4.780 4.750 4.780 4.780 4.980 20,500 98,990 4.8288 1.725 1.714 1.725 1.725 1.797 56,811 1.7424 -4.02%
2008-01-25 0 4.980 4.750 4.980 4.700 5.200 62,500 300,455 4.8073 1.797 1.714 1.797 1.696 1.876 173,204 1.7347 3.75%
2008-01-24 0 4.800 4.670 4.690 4.650 4.810 346,500 1,637,275 4.7252 1.732 1.685 1.692 1.678 1.736 960,246 1.7051 0.00%
2008-01-23 0 4.800 4.720 4.800 4.700 5.000 1,195,000 5,719,105 4.7859 1.732 1.703 1.732 1.696 1.804 3,311,670 1.7270 -2.04%
2008-01-22 0 4.900 4.800 4.900 4.780 5.150 393,000 1,889,625 4.8082 1.768 1.732 1.768 1.725 1.858 1,089,110 1.7350 -7.55%
2008-01-21 0 5.300 5.250 5.300 5.300 5.400 90,500 481,285 5.3181 1.912 1.894 1.912 1.912 1.949 250,800 1.9190 -3.46%
2008-01-18 0 5.490 5.460 5.490 5.200 5.500 61,500 330,035 5.3664 1.981 1.970 1.981 1.876 1.985 170,433 1.9364 -1.96%
2008-01-17 0 5.600 5.460 5.500 5.160 5.600 1,184,500 6,431,940 5.4301 2.021 1.970 1.985 1.862 2.021 3,282,571 1.9594 0.90%
2008-01-16 0 5.550 5.550 5.670 5.500 5.600 404,500 2,253,430 5.5709 2.003 2.003 2.046 1.985 2.021 1,120,979 2.0102 -4.31%
2008-01-15 0 5.800 5.800 5.850 5.700 5.950 312,000 1,806,305 5.7894 2.093 2.093 2.111 2.057 2.147 864,637 2.0891 -2.03%
2008-01-14 0 5.920 5.920 5.990 5.750 6.050 530,500 3,123,935 5.8887 2.136 2.136 2.161 2.075 2.183 1,470,160 2.1249 -2.15%
2008-01-11 0 6.050 6.020 6.050 5.990 6.180 1,207,500 7,292,810 6.0396 2.183 2.172 2.183 2.161 2.230 3,346,311 2.1794 -0.82%
2008-01-10 0 6.100 6.100 6.150 6.090 6.120 1,331,000 8,116,485 6.0980 2.201 2.201 2.219 2.198 2.208 3,688,563 2.2004 -0.33%
2008-01-09 0 6.120 6.120 6.180 6.030 6.180 518,000 3,163,935 6.1080 2.208 2.208 2.230 2.176 2.230 1,435,519 2.2040 0.49%
2008-01-08 0 6.090 6.090 6.100 6.080 6.120 2,371,000 14,455,354 6.0967 2.198 2.198 2.201 2.194 2.208 6,570,686 2.2000 -0.16%
2008-01-07 0 6.100 6.110 6.170 6.000 6.350 1,519,000 9,274,145 6.1054 2.201 2.205 2.226 2.165 2.291 4,209,562 2.2031 -4.39%
2008-01-04 0 6.380 6.380 6.390 6.150 6.430 530,500 3,360,170 6.3340 2.302 2.302 2.306 2.219 2.320 1,470,160 2.2856 1.11%
2008-01-03 0 6.310 6.320 6.340 6.220 6.430 833,000 5,256,830 6.3107 2.277 2.281 2.288 2.244 2.320 2,308,469 2.2772 -2.62%
2008-01-02 0 6.480 6.480 6.500 6.310 6.880 2,023,000 13,159,135 6.5048 2.338 2.338 2.345 2.277 2.483 5,606,283 2.3472 -6.09%
2007-12-31 0 6.900 6.900 6.950 6.800 7.650 2,535,946 17,921,945 7.0672 2.490 2.490 2.508 2.454 2.760 7,027,796 2.5502 -4.56%
2007-12-28 0 7.230 7.200 7.230 6.650 7.500 5,686,000 41,425,580 7.2855 2.609 2.598 2.609 2.400 2.706 15,757,452 2.6290 6.64%
2007-12-27 0 6.780 6.800 6.810 6.010 6.850 3,888,500 25,298,400 6.5060 2.447 2.454 2.457 2.169 2.472 10,776,091 2.3476 12.81%
2007-12-24 0 6.010 6.010 6.050 6.000 6.050 1,967,000 11,815,225 6.0067 2.169 2.169 2.183 2.165 2.183 5,451,092 2.1675 -0.83%
2007-12-21 0 6.060 6.020 6.060 6.010 6.100 619,000 3,741,200 6.0439 2.187 2.172 2.187 2.169 2.201 1,715,417 2.1809 1.00%
2007-12-20 0 6.000 6.000 6.020 6.000 6.100 841,500 5,057,040 6.0096 2.165 2.165 2.172 2.165 2.201 2,332,025 2.1685 -0.83%
2007-12-19 0 6.050 6.050 6.080 6.000 6.250 1,192,500 7,290,760 6.1138 2.183 2.183 2.194 2.165 2.255 3,304,742 2.2062 0.83%
2007-12-18 0 6.000 6.000 6.020 6.000 6.030 2,747,500 16,488,955 6.0014 2.165 2.165 2.172 2.165 2.176 7,614,069 2.1656 0.00%
2007-12-17 0 6.000 6.000 6.010 6.000 6.020 3,831,000 22,989,255 6.0008 2.165 2.165 2.169 2.165 2.172 10,616,742 2.1654 0.00%
2007-12-14 0 6.000 6.000 6.010 6.000 6.150 5,560,500 33,406,975 6.0079 2.165 2.165 2.169 2.165 2.219 15,409,657 2.1679 -1.80%
2007-12-13 0 6.110 6.100 6.120 6.000 6.200 5,401,500 32,936,660 6.0977 2.205 2.201 2.208 2.165 2.237 14,969,025 2.2003 -0.97%
2007-12-12 0 6.170 6.150 6.160 5.990 6.500 43,541,000 268,041,685 6.1561 2.226 2.219 2.223 2.161 2.345 120,663,947 2.2214

Copyright & disclaimer, Privacy policy

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

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

Back to top