Pacific Online Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00543  2007-12-18    
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
2026-05-26 0 0.290 0.265 0.300 0.290 0.290 3,000 870 0.2900 0.290 0.265 0.300 0.290 0.290 3,000 0.2900 -3.33%
2026-05-22 0 0.300 0.270 0.305 - - 0 0 - 0.300 0.270 0.305 - - 0 - 0.00%
2026-05-21 0 0.300 0.270 0.300 0.260 0.300 69,000 20,655 0.2993 0.300 0.270 0.300 0.260 0.300 69,000 0.2993 0.00%
2026-05-20 0 0.300 0.290 0.300 0.250 0.300 235,000 67,250 0.2862 0.300 0.290 0.300 0.250 0.300 235,000 0.2862 5.26%
2026-05-19 0 0.285 0.285 0.300 0.285 0.290 61,000 17,785 0.2916 0.285 0.285 0.300 0.285 0.290 61,000 0.2916 0.00%
2026-05-18 0 0.285 0.285 0.300 0.285 0.285 2,000 570 0.2850 0.285 0.285 0.300 0.285 0.285 2,000 0.2850 0.00%
2026-05-15 0 0.285 0.285 0.300 0.285 0.285 57,000 16,245 0.2850 0.285 0.285 0.300 0.285 0.285 57,000 0.2850 -5.00%
2026-05-14 0 0.300 0.300 0.320 0.300 0.300 55,000 16,500 0.3000 0.300 0.300 0.320 0.300 0.300 55,000 0.3000 0.00%
2026-05-13 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2026-05-12 0 0.300 0.285 0.300 0.285 0.300 46,000 13,185 0.2866 0.300 0.285 0.300 0.285 0.300 46,000 0.2866 5.26%
2026-05-11 0 0.285 0.285 0.300 0.240 0.300 379,000 104,025 0.2745 0.285 0.285 0.300 0.240 0.300 379,000 0.2745 -5.00%
2026-05-08 0 0.300 0.300 0.320 0.300 0.300 2,155 641 0.2974 0.300 0.300 0.320 0.300 0.300 2,155 0.2974 -0.01%
2026-05-07 0 0.340 0.345 0.355 0.340 0.355 162,260 56,926 0.3508 0.300 0.304 0.313 0.300 0.313 183,872 0.3096 3.03%
2026-05-06 0 0.330 0.330 0.345 0.325 0.325 8,000 2,600 0.3250 0.291 0.291 0.304 0.287 0.287 9,066 0.2868 3.13%
2026-05-05 0 0.320 0.320 0.340 - - 0 0 - 0.282 0.282 0.300 - - 0 - 0.00%
2026-05-04 0 0.320 0.320 0.360 0.320 0.320 6,000 1,920 0.3200 0.282 0.282 0.318 0.282 0.282 6,799 0.2824 0.00%
2026-04-30 0 0.320 0.320 0.355 0.320 0.320 21,000 6,720 0.3200 0.282 0.282 0.313 0.282 0.282 23,797 0.2824 0.00%
2026-04-29 0 0.320 0.320 0.360 0.315 0.325 439,000 140,670 0.3204 0.282 0.282 0.318 0.278 0.287 497,472 0.2828 -3.03%
2026-04-28 0 0.330 0.330 0.360 0.325 0.330 8,000 2,605 0.3256 0.291 0.291 0.318 0.287 0.291 9,066 0.2874 -2.94%
2026-04-27 0 0.340 0.325 0.360 - - 0 0 - 0.300 0.287 0.318 - - 0 - 0.00%
2026-04-24 0 0.340 0.340 0.360 - - 0 0 - 0.300 0.300 0.318 - - 0 - 0.00%
2026-04-23 0 0.340 0.325 0.360 - - 0 0 - 0.300 0.287 0.318 - - 0 - 0.00%
2026-04-22 0 0.340 0.320 0.360 0.340 0.340 10,000 3,400 0.3400 0.300 0.282 0.318 0.300 0.300 11,332 0.3000 3.03%
2026-04-21 0 0.330 0.330 0.355 - - 0 0 - 0.291 0.291 0.313 - - 0 - 1.54%
2026-04-20 0 0.325 0.325 0.365 0.325 0.325 20,000 6,500 0.3250 0.287 0.287 0.322 0.287 0.287 22,664 0.2868 0.00%
2026-04-17 0 0.325 0.320 0.365 - - 0 0 - 0.287 0.282 0.322 - - 0 - 0.00%
2026-04-16 0 0.325 0.325 0.345 0.320 0.325 49,000 15,830 0.3231 0.287 0.287 0.304 0.282 0.287 55,526 0.2851 0.00%
2026-04-15 0 0.325 0.325 0.345 - - 0 0 - 0.287 0.287 0.304 - - 0 - 0.00%
2026-04-14 0 0.325 0.325 0.365 - - 0 0 - 0.287 0.287 0.322 - - 0 - 0.00%
2026-04-13 0 0.325 0.320 0.365 - - 0 0 - 0.287 0.282 0.322 - - 0 - 0.00%
2026-04-10 0 0.325 0.320 0.365 0.325 0.325 98,000 31,850 0.3250 0.287 0.282 0.322 0.287 0.287 111,053 0.2868 0.00%
2026-04-09 0 0.325 0.325 0.360 - - 0 0 - 0.287 0.287 0.318 - - 0 - 0.00%
2026-04-08 0 0.325 0.325 0.340 0.325 0.345 72,000 23,800 0.3306 0.287 0.287 0.300 0.287 0.304 81,590 0.2917 3.17%
2026-04-02 0 0.315 0.315 0.325 0.315 0.320 304,000 97,260 0.3199 0.278 0.278 0.287 0.278 0.282 344,491 0.2823 -1.56%
2026-04-01 0 0.320 0.320 0.325 0.315 0.315 6,000 1,890 0.3150 0.282 0.282 0.287 0.278 0.278 6,799 0.2780 1.59%
2026-03-31 0 0.315 0.315 0.320 0.305 0.325 41,000 13,190 0.3217 0.278 0.278 0.282 0.269 0.287 46,461 0.2839 3.28%
2026-03-30 0 0.305 0.300 0.315 0.305 0.310 151,000 46,060 0.3050 0.269 0.265 0.278 0.269 0.274 171,112 0.2692 -1.61%
2026-03-27 0 0.310 0.300 0.315 0.305 0.310 32,000 9,765 0.3052 0.274 0.265 0.278 0.269 0.274 36,262 0.2693 3.33%
2026-03-26 0 0.300 0.300 0.310 0.300 0.300 11,000 3,300 0.3000 0.265 0.265 0.274 0.265 0.265 12,465 0.2647 -1.64%
2026-03-25 0 0.305 0.300 0.315 0.305 0.305 4,000 1,220 0.3050 0.269 0.265 0.278 0.269 0.269 4,533 0.2692 0.00%
2026-03-24 0 0.305 0.305 0.310 0.305 0.310 157,000 48,035 0.3060 0.269 0.269 0.274 0.269 0.274 177,911 0.2700 -1.61%
2026-03-23 0 0.310 0.305 0.320 - - 0 0 - 0.274 0.269 0.282 - - 0 - 0.00%
2026-03-20 0 0.310 0.305 0.320 - - 0 0 - 0.274 0.269 0.282 - - 0 - 0.00%
2026-03-19 0 0.310 0.310 0.320 0.305 0.320 18,000 5,580 0.3100 0.274 0.274 0.282 0.269 0.282 20,397 0.2736 1.64%
2026-03-18 0 0.305 0.305 0.320 - - 0 0 - 0.269 0.269 0.282 - - 0 - 0.00%
2026-03-17 0 0.305 0.305 0.320 - - 0 0 - 0.269 0.269 0.282 - - 0 - 0.00%
2026-03-16 0 0.305 0.305 0.315 0.305 0.305 33,000 10,065 0.3050 0.269 0.269 0.278 0.269 0.269 37,395 0.2692 0.00%
2026-03-13 0 0.305 0.305 0.320 - - 0 0 - 0.269 0.269 0.282 - - 0 - 0.00%
2026-03-12 0 0.305 0.305 0.320 0.305 0.310 26,000 7,965 0.3063 0.269 0.269 0.282 0.269 0.274 29,463 0.2703 0.00%
2026-03-11 0 0.305 0.305 0.315 0.305 0.310 112,000 34,505 0.3081 0.269 0.269 0.278 0.269 0.274 126,918 0.2719 -1.61%
2026-03-10 0 0.310 0.305 0.320 0.310 0.370 525,000 172,150 0.3279 0.274 0.269 0.282 0.274 0.327 594,927 0.2894 -8.82%
2026-03-09 0 0.340 0.310 0.340 0.305 0.360 551,000 171,130 0.3106 0.300 0.274 0.300 0.269 0.318 624,390 0.2741 11.48%
2026-03-06 0 0.305 0.305 0.310 0.305 0.310 511,000 156,455 0.3062 0.269 0.269 0.274 0.269 0.274 579,062 0.2702 -3.17%
2026-03-05 0 0.315 0.315 0.325 - - 0 0 - 0.278 0.278 0.287 - - 0 - 3.28%
2026-03-04 0 0.305 0.305 0.330 - - 0 0 - 0.269 0.269 0.291 - - 0 - 0.00%
2026-03-03 0 0.305 0.305 0.330 0.300 0.310 40,000 12,060 0.3015 0.269 0.269 0.291 0.265 0.274 45,328 0.2661 -3.17%
2026-03-02 0 0.315 0.315 0.330 0.315 0.315 183,000 57,645 0.3150 0.278 0.278 0.291 0.278 0.278 207,374 0.2780 0.00%
2026-02-27 0 0.315 0.315 0.330 0.315 0.320 111,000 35,065 0.3159 0.278 0.278 0.291 0.278 0.282 125,784 0.2788 -1.56%
2026-02-26 0 0.320 0.320 0.330 0.320 0.320 222,000 71,040 0.3200 0.282 0.282 0.291 0.282 0.282 251,569 0.2824 0.00%
2026-02-25 0 0.320 0.320 0.330 0.320 0.320 15,000 4,800 0.3200 0.282 0.282 0.291 0.282 0.282 16,998 0.2824 1.59%
2026-02-24 0 0.315 0.310 0.330 0.315 0.320 191,000 60,820 0.3184 0.278 0.274 0.291 0.278 0.282 216,440 0.2810 -4.55%
2026-02-23 0 0.330 0.325 0.340 0.330 0.335 290,000 96,180 0.3317 0.291 0.287 0.300 0.291 0.296 328,626 0.2927 0.00%
2026-02-20 0 0.330 0.330 0.340 0.330 0.345 80,000 27,585 0.3448 0.291 0.291 0.300 0.291 0.304 90,655 0.3043 -4.35%
2026-02-16 0 0.345 0.345 0.350 0.335 0.335 51,000 17,085 0.3350 0.304 0.304 0.309 0.296 0.296 57,793 0.2956 2.99%
2026-02-13 0 0.335 0.320 0.335 0.320 0.335 546,000 180,135 0.3299 0.296 0.282 0.296 0.282 0.296 618,724 0.2911 4.69%
2026-02-12 0 0.320 0.315 0.335 - - 0 0 - 0.282 0.278 0.296 - - 0 - 0.00%
2026-02-11 0 0.320 0.315 0.335 0.315 0.320 205,000 65,590 0.3200 0.282 0.278 0.296 0.278 0.282 232,305 0.2823 0.00%
2026-02-10 0 0.320 0.320 0.335 - - 0 0 - 0.282 0.282 0.296 - - 0 - 0.00%
2026-02-09 0 0.320 0.320 0.340 0.320 0.325 447,180 143,450 0.3208 0.282 0.282 0.300 0.282 0.287 506,742 0.2831 -5.88%
2026-02-06 0 0.340 0.330 0.340 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2026-02-05 0 0.340 0.330 0.340 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2026-02-04 0 0.340 0.340 0.350 0.340 0.350 304,000 103,410 0.3402 0.300 0.300 0.309 0.300 0.309 344,491 0.3002 4.62%
2026-02-03 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.287 0.287 0.300 0.287 0.287 11,332 0.2868 0.00%
2026-02-02 0 0.325 0.325 0.330 0.320 0.325 231,055 74,851 0.3240 0.287 0.287 0.291 0.282 0.287 261,830 0.2859 0.00%
2026-01-30 0 0.325 0.325 0.350 - - 0 0 - 0.287 0.287 0.309 - - 0 - 1.56%
2026-01-29 0 0.320 0.320 0.350 0.320 0.335 349,000 114,945 0.3294 0.282 0.282 0.309 0.282 0.296 395,485 0.2906 -5.88%
2026-01-28 0 0.340 0.340 0.365 0.340 0.350 270,000 94,480 0.3499 0.300 0.300 0.322 0.300 0.309 305,962 0.3088 -2.86%
2026-01-27 0 0.350 0.345 0.350 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2026-01-26 0 0.350 0.340 0.350 0.335 0.395 15,000 5,385 0.3590 0.309 0.300 0.309 0.296 0.349 16,998 0.3168 1.45%
2026-01-23 0 0.345 0.335 0.360 0.345 0.375 470,000 165,755 0.3527 0.304 0.296 0.318 0.304 0.331 532,601 0.3112 0.00%
2026-01-22 0 0.345 0.345 0.360 0.345 0.360 235,000 84,585 0.3599 0.304 0.304 0.318 0.304 0.318 266,300 0.3176 -4.17%
2026-01-21 0 0.360 0.345 0.360 0.335 0.370 222,000 78,950 0.3556 0.318 0.304 0.318 0.296 0.327 251,569 0.3138 7.46%
2026-01-20 0 0.335 0.335 0.350 - - 0 0 - 0.296 0.296 0.309 - - 0 - 0.00%
2026-01-19 0 0.335 0.335 0.355 0.335 0.335 3,000 1,005 0.3350 0.296 0.296 0.313 0.296 0.296 3,400 0.2956 0.00%
2026-01-16 0 0.335 0.335 0.355 0.335 0.335 70,000 23,450 0.3350 0.296 0.296 0.313 0.296 0.296 79,324 0.2956 0.00%
2026-01-15 0 0.335 0.335 0.355 0.335 0.335 2,155 719 0.3336 0.296 0.296 0.313 0.296 0.296 2,442 0.2944 -2.90%
2026-01-14 0 0.345 0.345 0.350 0.330 0.350 26,860 9,120 0.3395 0.304 0.304 0.309 0.291 0.309 30,438 0.2996 -1.43%
2026-01-13 0 0.350 0.340 0.350 - - 0 0 - 0.309 0.300 0.309 - - 0 - -4.11%
2026-01-12 0 0.365 0.340 0.365 0.330 0.370 60,000 20,295 0.3383 0.322 0.300 0.322 0.291 0.327 67,992 0.2985 8.96%
2026-01-09 0 0.335 0.325 0.360 - - 0 0 - 0.296 0.287 0.318 - - 0 - 0.00%
2026-01-08 0 0.335 0.330 0.355 - - 0 0 - 0.296 0.291 0.313 - - 0 - 0.00%
2026-01-07 0 0.335 0.335 0.360 - - 0 0 - 0.296 0.296 0.318 - - 0 - 0.00%
2026-01-06 0 0.335 0.335 0.360 0.335 0.360 222,000 79,825 0.3596 0.296 0.296 0.318 0.296 0.318 251,569 0.3173 -6.94%
2026-01-05 0 0.360 0.320 0.360 0.315 0.365 65,000 20,665 0.3179 0.318 0.282 0.318 0.278 0.322 73,658 0.2806 14.29%
2026-01-02 0 0.315 0.315 0.355 0.315 0.315 4,000 1,260 0.3150 0.278 0.278 0.313 0.278 0.278 4,533 0.2780 0.00%
2025-12-31 0 0.315 0.315 0.320 0.315 0.320 24,675 7,801 0.3161 0.278 0.278 0.282 0.278 0.282 27,962 0.2790 -1.56%
2025-12-30 0 0.320 0.320 0.350 0.320 0.320 15,000 4,800 0.3200 0.282 0.282 0.309 0.282 0.282 16,998 0.2824 0.00%
2025-12-29 0 0.320 0.320 0.350 0.320 0.325 15,000 4,840 0.3227 0.282 0.282 0.309 0.282 0.287 16,998 0.2847 -1.54%
2025-12-24 0 0.325 0.325 0.350 0.325 0.345 61,000 20,225 0.3316 0.287 0.287 0.309 0.287 0.304 69,125 0.2926 -5.80%
2025-12-23 0 0.345 0.320 0.360 - - 0 0 - 0.304 0.282 0.318 - - 0 - 0.00%
2025-12-22 0 0.345 0.320 0.350 - - 145 43 0.2966 0.304 0.282 0.309 - - 164 0.2617 -1.43%
2025-12-19 0 0.350 0.330 0.350 - - 0 0 - 0.309 0.291 0.309 - - 0 - 0.00%
2025-12-18 0 0.350 0.345 0.360 0.350 0.370 279,000 99,060 0.3551 0.309 0.304 0.318 0.309 0.327 316,161 0.3133 7.69%
2025-12-17 0 0.325 0.325 0.335 0.300 0.325 1,547,000 481,375 0.3112 0.287 0.287 0.296 0.265 0.287 1,753,050 0.2746 -5.80%
2025-12-16 0 0.345 0.320 0.350 0.315 0.345 25,000 8,565 0.3426 0.304 0.282 0.309 0.278 0.304 28,330 0.3023 0.00%
2025-12-15 0 0.345 0.315 0.345 0.310 0.365 97,000 31,990 0.3298 0.304 0.278 0.304 0.274 0.322 109,920 0.2910 11.29%
2025-12-12 0 0.310 0.310 0.345 - - 0 0 - 0.274 0.274 0.304 - - 0 - 0.00%
2025-12-11 0 0.310 0.310 0.350 - - 0 0 - 0.274 0.274 0.309 - - 0 - 0.00%
2025-12-10 0 0.310 0.310 0.350 0.310 0.310 35,000 10,850 0.3100 0.274 0.274 0.309 0.274 0.274 39,662 0.2736 0.00%
2025-12-09 0 0.310 0.310 0.330 - - 0 0 - 0.274 0.274 0.291 - - 0 - 0.00%
2025-12-08 0 0.310 0.310 0.340 0.310 0.310 37,000 11,470 0.3100 0.274 0.274 0.300 0.274 0.274 41,928 0.2736 -3.12%
2025-12-05 0 0.320 0.320 0.350 - - 0 0 - 0.282 0.282 0.309 - - 0 - 0.00%
2025-12-04 0 0.320 0.320 0.350 - - 0 0 - 0.282 0.282 0.309 - - 0 - 1.59%
2025-12-03 0 0.315 0.315 0.370 0.315 0.320 301,000 96,315 0.3200 0.278 0.278 0.327 0.278 0.282 341,091 0.2824 0.00%
2025-12-02 0 0.315 0.315 0.375 - - 0 0 - 0.278 0.278 0.331 - - 0 - 0.00%
2025-12-01 0 0.315 0.315 0.330 0.315 0.320 121,000 38,315 0.3167 0.278 0.278 0.291 0.278 0.282 137,116 0.2794 0.00%
2025-11-28 0 0.315 0.315 0.330 0.315 0.315 11,000 3,465 0.3150 0.278 0.278 0.291 0.278 0.278 12,465 0.2780 0.00%
2025-11-27 0 0.315 0.315 0.340 0.315 0.330 39,000 12,780 0.3277 0.278 0.278 0.300 0.278 0.291 44,195 0.2892 -4.55%
2025-11-26 0 0.330 0.330 0.375 - - 155 46 0.2968 0.291 0.291 0.331 - - 176 0.2619 0.00%
2025-11-25 0 0.330 0.330 0.340 0.330 0.330 20,155 6,648 0.3298 0.291 0.291 0.300 0.291 0.291 22,840 0.2911 3.13%
2025-11-24 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.282 0.282 0.309 0.282 0.282 22,664 0.2824 0.00%
2025-11-21 0 0.320 0.310 0.390 - - 0 0 - 0.282 0.274 0.344 - - 0 - 0.00%
2025-11-20 0 0.320 0.320 0.360 0.320 0.320 29,500 9,430 0.3197 0.282 0.282 0.318 0.282 0.282 33,429 0.2821 0.00%
2025-11-19 0 0.320 0.320 0.355 0.310 0.320 123,000 38,410 0.3123 0.282 0.282 0.313 0.274 0.282 139,383 0.2756 1.59%
2025-11-18 0 0.315 0.315 0.340 0.295 0.320 21,000 6,695 0.3188 0.278 0.278 0.300 0.260 0.282 23,797 0.2813 -7.35%
2025-11-17 0 0.340 0.330 0.340 - - 0 0 - 0.300 0.291 0.300 - - 0 - 0.00%
2025-11-14 0 0.340 0.340 0.355 - - 0 0 - 0.300 0.300 0.313 - - 0 - 1.49%
2025-11-13 0 0.335 0.335 0.360 0.335 0.335 5,000 1,675 0.3350 0.296 0.296 0.318 0.296 0.296 5,666 0.2956 0.00%
2025-11-12 0 0.335 0.335 0.360 0.335 0.360 7,000 2,470 0.3529 0.296 0.296 0.318 0.296 0.318 7,932 0.3114 0.00%
2025-11-11 0 0.335 0.335 0.360 0.330 0.335 20,000 6,690 0.3345 0.296 0.296 0.318 0.291 0.296 22,664 0.2952 0.00%
2025-11-10 0 0.335 0.335 0.350 0.330 0.350 32,000 11,160 0.3488 0.296 0.296 0.309 0.291 0.309 36,262 0.3078 -2.90%
2025-11-07 0 0.345 0.340 0.345 0.340 0.345 6,000 2,065 0.3442 0.304 0.300 0.304 0.300 0.304 6,799 0.3037 1.47%
2025-11-06 0 0.340 0.340 0.360 - - 0 0 - 0.300 0.300 0.318 - - 0 - 0.00%
2025-11-05 0 0.340 0.340 0.350 - - 0 0 - 0.300 0.300 0.309 - - 0 - 0.00%
2025-11-04 0 0.340 0.340 0.350 0.340 0.365 6,000 2,165 0.3608 0.300 0.300 0.309 0.300 0.322 6,799 0.3184 -2.86%
2025-11-03 0 0.350 0.350 0.360 - - 0 0 - 0.309 0.309 0.318 - - 0 - 0.00%
2025-10-31 0 0.350 0.350 0.360 0.350 0.360 3,000 1,060 0.3533 0.309 0.309 0.318 0.309 0.318 3,400 0.3118 -1.41%
2025-10-30 0 0.355 0.325 0.355 0.355 0.355 7,000 2,485 0.3550 0.313 0.287 0.313 0.313 0.313 7,932 0.3133 -1.39%
2025-10-28 0 0.360 0.340 0.360 - - 0 0 - 0.318 0.300 0.318 - - 0 - 0.00%
2025-10-27 0 0.360 0.360 0.370 - - 0 0 - 0.318 0.318 0.327 - - 0 - 0.00%
2025-10-24 0 0.360 0.350 0.360 0.350 0.360 26,000 9,140 0.3515 0.318 0.309 0.318 0.309 0.318 29,463 0.3102 9.09%
2025-10-23 0 0.330 0.330 0.350 - - 0 0 - 0.291 0.291 0.309 - - 0 - 1.54%
2025-10-22 0 0.325 0.325 0.345 0.315 0.350 147,000 51,310 0.3490 0.287 0.287 0.304 0.278 0.309 166,579 0.3080 -7.14%
2025-10-21 0 0.350 0.350 0.355 0.350 0.350 133,000 46,550 0.3500 0.309 0.309 0.313 0.309 0.309 150,715 0.3089 0.00%
2025-10-20 0 0.350 0.350 0.355 - - 0 0 - 0.309 0.309 0.313 - - 0 - 0.00%
2025-10-17 0 0.350 0.345 0.350 0.340 0.350 194,000 67,785 0.3494 0.309 0.304 0.309 0.300 0.309 219,840 0.3083 0.00%
2025-10-16 0 0.350 0.350 0.355 0.340 0.355 88,000 30,480 0.3464 0.309 0.309 0.313 0.300 0.313 99,721 0.3057 -1.41%
2025-10-15 0 0.355 0.355 0.365 0.355 0.355 61,000 21,655 0.3550 0.313 0.313 0.322 0.313 0.313 69,125 0.3133 0.00%
2025-10-14 0 0.355 0.350 0.355 0.350 0.355 20,000 7,055 0.3528 0.313 0.309 0.313 0.309 0.313 22,664 0.3113 1.43%
2025-10-13 0 0.350 0.350 0.360 0.350 0.360 147,000 51,530 0.3505 0.309 0.309 0.318 0.309 0.318 166,579 0.3093 -2.78%
2025-10-10 0 0.360 0.360 0.365 0.355 0.365 243,000 87,285 0.3592 0.318 0.318 0.322 0.313 0.322 275,366 0.3170 -1.37%
2025-10-09 0 0.365 0.360 0.385 0.365 0.365 33,000 11,775 0.3568 0.322 0.318 0.340 0.322 0.322 37,395 0.3149 2.82%
2025-10-08 0 0.355 0.355 0.360 0.355 0.360 17,000 6,100 0.3588 0.313 0.313 0.318 0.313 0.318 19,264 0.3166 0.00%
2025-10-06 0 0.355 0.355 0.365 0.355 0.355 42,310 15,015 0.3549 0.313 0.313 0.322 0.313 0.313 47,945 0.3132 -4.05%
2025-10-03 0 0.370 0.360 0.370 0.355 0.385 81,000 31,095 0.3839 0.327 0.318 0.327 0.313 0.340 91,789 0.3388 2.78%
2025-10-02 0 0.360 0.355 0.385 0.355 0.360 23,000 8,275 0.3598 0.318 0.313 0.340 0.313 0.318 26,063 0.3175 0.00%
2025-09-30 0 0.360 0.355 0.360 0.360 0.370 120,000 43,705 0.3642 0.318 0.313 0.318 0.318 0.327 135,983 0.3214 1.41%
2025-09-29 0 0.355 0.355 0.365 0.355 0.355 11,000 4,005 0.3641 0.313 0.313 0.322 0.313 0.313 12,465 0.3213 0.00%
2025-09-26 0 0.355 0.350 0.360 0.355 0.365 151,400 53,925 0.3562 0.313 0.309 0.318 0.313 0.322 171,566 0.3143 0.00%
2025-09-25 0 0.355 0.355 0.360 0.355 0.360 24,000 8,590 0.3579 0.313 0.313 0.318 0.313 0.318 27,197 0.3158 -1.39%
2025-09-24 0 0.360 0.360 0.390 0.360 0.360 6,000 2,160 0.3600 0.318 0.318 0.344 0.318 0.318 6,799 0.3177 0.00%
2025-09-23 0 0.360 0.360 0.380 - - 0 0 - 0.318 0.318 0.335 - - 0 - 0.00%
2025-09-22 0 0.360 0.360 0.370 0.360 0.365 6,200 2,243 0.3618 0.318 0.318 0.327 0.318 0.322 7,026 0.3193 -1.37%
2025-09-19 0 0.365 0.365 0.385 0.360 0.365 122,000 44,520 0.3649 0.322 0.322 0.340 0.318 0.322 138,250 0.3220 1.39%
2025-09-18 0 0.360 0.360 0.385 0.360 0.370 81,000 29,215 0.3607 0.318 0.318 0.340 0.318 0.327 91,789 0.3183 -2.70%
2025-09-17 0 0.370 0.370 0.390 0.370 0.370 12,000 4,440 0.3700 0.327 0.327 0.344 0.327 0.327 13,598 0.3265 -1.33%
2025-09-16 0 0.375 0.365 0.380 - - 0 0 - 0.331 0.322 0.335 - - 0 - 0.00%
2025-09-15 0 0.375 0.375 0.390 0.370 0.380 20,000 7,480 0.3740 0.331 0.331 0.344 0.327 0.335 22,664 0.3300 -3.85%
2025-09-12 0 0.390 0.375 0.390 0.360 0.390 301,550 113,439 0.3762 0.344 0.331 0.344 0.318 0.344 341,715 0.3320 8.33%
2025-09-11 0 0.360 0.360 0.380 - - 0 0 - 0.318 0.318 0.335 - - 0 - 0.00%
2025-09-10 0 0.360 0.360 0.375 0.360 0.360 15,310 5,467 0.3571 0.318 0.318 0.331 0.318 0.318 17,349 0.3151 0.00%
2025-09-09 0 0.360 0.360 0.380 0.360 0.360 11,000 3,960 0.3600 0.318 0.318 0.335 0.318 0.318 12,465 0.3177 0.00%
2025-09-08 0 0.360 0.360 0.380 0.355 0.360 61,000 21,950 0.3598 0.318 0.318 0.335 0.313 0.318 69,125 0.3175 0.00%
2025-09-05 0 0.360 0.360 0.375 0.360 0.365 82,000 29,550 0.3604 0.318 0.318 0.331 0.318 0.322 92,922 0.3180 0.00%
2025-09-04 0 0.360 0.360 0.370 0.360 0.365 32,002 11,560 0.3612 0.318 0.318 0.327 0.318 0.322 36,264 0.3188 -1.37%
2025-09-03 0 0.365 0.365 0.380 0.365 0.365 27,000 9,855 0.3650 0.322 0.322 0.335 0.322 0.322 30,596 0.3221 1.39%
2025-09-02 0 0.360 0.360 0.375 0.360 0.370 973,000 351,345 0.3611 0.318 0.318 0.331 0.318 0.327 1,102,597 0.3187 -5.26%
2025-09-01 0 0.380 0.370 0.380 0.365 0.380 84,000 31,125 0.3705 0.335 0.327 0.335 0.322 0.335 95,188 0.3270 -1.30%
2025-08-29 0 0.385 0.370 0.385 0.360 0.385 15,000 5,580 0.3720 0.340 0.327 0.340 0.318 0.340 16,998 0.3283 6.94%
2025-08-28 0 0.360 0.360 0.375 0.360 0.360 31,000 11,160 0.3600 0.318 0.318 0.331 0.318 0.318 35,129 0.3177 0.00%
2025-08-27 0 0.360 0.360 0.375 0.360 0.365 4,000 1,445 0.3613 0.318 0.318 0.331 0.318 0.322 4,533 0.3188 -1.37%
2025-08-26 0 0.365 0.365 0.380 0.365 0.365 3,800 1,371 0.3608 0.322 0.322 0.335 0.322 0.322 4,306 0.3184 -1.35%
2025-08-25 0 0.370 0.360 0.375 - - 0 0 - 0.327 0.318 0.331 - - 0 - 0.00%
2025-08-22 0 0.370 0.365 0.385 0.365 0.390 23,000 8,900 0.3870 0.327 0.322 0.340 0.322 0.344 26,063 0.3415 -5.13%
2025-08-21 0 0.390 0.370 0.390 0.385 0.390 241,000 92,840 0.3852 0.344 0.327 0.344 0.340 0.344 273,100 0.3399 5.41%
2025-08-20 0 0.370 0.370 0.385 0.370 0.370 152,000 56,240 0.3700 0.327 0.327 0.340 0.327 0.327 172,245 0.3265 2.78%
2025-08-19 0 0.360 0.360 0.380 0.360 0.385 203,000 77,160 0.3801 0.318 0.318 0.335 0.318 0.340 230,038 0.3354 -4.00%
2025-08-18 0 0.375 0.375 0.380 0.370 0.380 81,000 30,575 0.3775 0.331 0.331 0.335 0.327 0.335 91,789 0.3331 1.35%
2025-08-15 0 0.370 0.370 0.380 0.370 0.370 36,000 13,320 0.3700 0.327 0.327 0.335 0.327 0.327 40,795 0.3265 0.00%
2025-08-14 0 0.370 0.370 0.385 0.370 0.380 31,000 11,690 0.3771 0.327 0.327 0.340 0.327 0.335 35,129 0.3328 -2.63%
2025-08-13 0 0.380 0.370 0.380 0.370 0.380 28,240 10,504 0.3720 0.335 0.327 0.335 0.327 0.335 32,001 0.3282 2.70%
2025-08-12 0 0.370 0.370 0.380 0.370 0.380 12,000 4,540 0.3783 0.327 0.327 0.335 0.327 0.335 13,598 0.3339 -2.63%
2025-08-11 0 0.380 0.370 0.380 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2025-08-08 0 0.380 0.365 0.380 0.365 0.380 6,000 2,250 0.3750 0.335 0.322 0.335 0.322 0.335 6,799 0.3309 0.00%
2025-08-07 0 0.380 0.355 0.380 0.350 0.380 115,000 43,150 0.3752 0.335 0.313 0.335 0.309 0.335 130,317 0.3311 4.11%
2025-08-06 0 0.365 0.350 0.365 0.350 0.365 412,000 145,090 0.3522 0.322 0.309 0.322 0.309 0.322 466,876 0.3108 -1.35%
2025-08-05 0 0.370 0.365 0.375 0.360 0.375 277,000 101,575 0.3667 0.327 0.322 0.331 0.318 0.331 313,895 0.3236 -2.63%
2025-08-04 0 0.380 0.365 0.380 0.365 0.380 37,000 13,580 0.3670 0.335 0.322 0.335 0.322 0.335 41,928 0.3239 1.33%
2025-08-01 0 0.375 0.370 0.375 0.370 0.390 41,000 15,460 0.3771 0.331 0.327 0.331 0.327 0.344 46,461 0.3328 -2.60%
2025-07-31 0 0.385 0.365 0.385 0.365 0.385 23,000 8,705 0.3785 0.340 0.322 0.340 0.322 0.340 26,063 0.3340 1.32%
2025-07-30 0 0.380 0.365 0.385 0.355 0.390 502,000 186,040 0.3706 0.335 0.322 0.340 0.313 0.344 568,863 0.3270 -1.30%
2025-07-29 0 0.385 0.380 0.385 0.380 0.400 929,000 358,285 0.3857 0.340 0.335 0.340 0.335 0.353 1,052,737 0.3403 -10.47%
2025-07-28 0 0.430 0.415 0.430 0.415 0.435 29,255 12,615 0.4312 0.379 0.366 0.379 0.366 0.384 33,152 0.3805 0.00%
2025-07-25 0 0.430 0.430 0.435 0.420 0.435 19,000 8,050 0.4237 0.379 0.379 0.384 0.371 0.384 21,531 0.3739 0.00%
2025-07-24 0 0.430 0.410 0.430 0.410 0.465 287,000 124,825 0.4349 0.379 0.362 0.379 0.362 0.410 325,227 0.3838 0.00%
2025-07-23 0 0.430 0.420 0.430 0.410 0.435 472,000 197,680 0.4188 0.379 0.371 0.379 0.362 0.384 534,867 0.3696 4.88%
2025-07-22 0 0.410 0.405 0.410 0.400 0.410 4,000 1,620 0.4050 0.362 0.357 0.362 0.353 0.362 4,533 0.3574 0.00%
2025-07-21 0 0.410 0.405 0.410 0.395 0.420 62,000 24,625 0.3972 0.362 0.357 0.362 0.349 0.371 70,258 0.3505 1.23%
2025-07-18 0 0.405 0.390 0.405 0.405 0.410 302,000 123,560 0.4091 0.357 0.344 0.357 0.357 0.362 342,224 0.3610 0.00%
2025-07-17 0 0.405 0.390 0.410 0.390 0.405 23,465 9,377 0.3996 0.357 0.344 0.362 0.344 0.357 26,590 0.3526 2.53%
2025-07-16 0 0.395 0.395 0.405 0.395 0.400 131,000 52,015 0.3971 0.349 0.349 0.357 0.349 0.353 148,448 0.3504 1.28%
2025-07-15 0 0.390 0.390 0.400 0.390 0.400 34,375 13,394 0.3896 0.344 0.344 0.353 0.344 0.353 38,954 0.3438 -2.50%
2025-07-14 0 0.400 0.380 0.400 0.390 0.400 147,539 58,984 0.3998 0.353 0.335 0.353 0.344 0.353 167,190 0.3528 2.56%
2025-07-11 0 0.390 0.390 0.400 0.385 0.395 39,000 15,120 0.3877 0.344 0.344 0.353 0.340 0.349 44,195 0.3421 1.30%
2025-07-10 0 0.385 0.370 0.385 0.385 0.385 7,000 2,695 0.3850 0.340 0.327 0.340 0.340 0.340 7,932 0.3397 0.00%
2025-07-09 0 0.385 0.375 0.385 0.370 0.385 202,000 76,410 0.3783 0.340 0.331 0.340 0.327 0.340 228,905 0.3338 0.00%
2025-07-08 0 0.385 0.385 0.400 - - 0 0 - 0.340 0.340 0.353 - - 0 - 1.32%
2025-07-07 0 0.380 0.380 0.400 0.380 0.395 2,000 775 0.3875 0.335 0.335 0.353 0.335 0.349 2,266 0.3420 -3.80%
2025-07-04 0 0.395 0.395 0.400 0.390 0.390 11,000 4,290 0.3900 0.349 0.349 0.353 0.344 0.344 12,465 0.3442 2.60%
2025-07-03 0 0.385 0.385 0.400 0.385 0.390 152,000 59,275 0.3900 0.340 0.340 0.353 0.340 0.344 172,245 0.3441 -1.28%
2025-07-02 0 0.390 0.370 0.410 0.390 0.405 76,000 30,515 0.4015 0.344 0.327 0.362 0.344 0.357 86,123 0.3543 -2.50%
2025-06-30 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.353 0.344 0.353 0.353 0.353 2,266 0.3530 -1.23%
2025-06-27 0 0.405 0.390 0.410 0.390 0.405 81,000 31,605 0.3902 0.357 0.344 0.362 0.344 0.357 91,789 0.3443 2.53%
2025-06-26 0 0.395 0.395 0.410 - - 0 0 - 0.349 0.349 0.362 - - 0 - 2.60%
2025-06-25 0 0.385 0.370 0.400 0.385 0.400 7,000 2,710 0.3871 0.340 0.327 0.353 0.340 0.353 7,932 0.3416 -3.75%
2025-06-24 0 0.400 0.390 0.400 0.390 0.400 3,000 1,190 0.3967 0.353 0.344 0.353 0.344 0.353 3,400 0.3500 -1.23%
2025-06-23 0 0.405 0.380 0.405 0.370 0.410 539,000 219,400 0.4071 0.357 0.335 0.357 0.327 0.362 610,791 0.3592 5.19%
2025-06-20 0 0.385 0.370 0.385 0.370 0.385 3,000 1,140 0.3800 0.340 0.327 0.340 0.327 0.340 3,400 0.3353 0.00%
2025-06-19 0 0.385 0.375 0.385 0.375 0.385 15,000 5,685 0.3790 0.340 0.331 0.340 0.331 0.340 16,998 0.3345 1.32%
2025-06-18 0 0.380 0.380 0.395 0.380 0.385 3,000 1,145 0.3817 0.335 0.335 0.349 0.335 0.340 3,400 0.3368 -5.00%
2025-06-17 0 0.400 0.370 0.400 0.390 0.400 71,000 27,795 0.3915 0.353 0.327 0.353 0.344 0.353 80,457 0.3455 1.27%
2025-06-16 0 0.395 0.385 0.400 0.390 0.395 17,000 6,705 0.3944 0.349 0.340 0.353 0.344 0.349 19,264 0.3481 -1.25%
2025-06-13 0 0.400 0.385 0.400 0.385 0.400 26,000 10,250 0.3942 0.353 0.340 0.353 0.340 0.353 29,463 0.3479 0.00%
2025-06-12 0 0.400 0.385 0.400 0.390 0.400 5,100 2,006 0.3933 0.353 0.340 0.353 0.344 0.353 5,779 0.3471 0.00%
2025-06-11 0 0.400 0.390 0.400 0.385 0.400 7,000 2,770 0.3957 0.353 0.344 0.353 0.340 0.353 7,932 0.3492 0.00%
2025-06-10 0 0.400 0.370 0.400 0.395 0.400 249,000 99,465 0.3995 0.353 0.327 0.353 0.349 0.353 282,165 0.3525 0.00%
2025-06-09 0 0.400 0.395 0.400 0.395 0.400 271,000 108,390 0.4000 0.353 0.349 0.353 0.349 0.353 307,095 0.3530 0.00%
2025-06-06 0 0.400 0.390 0.400 0.395 0.400 151,000 60,365 0.3998 0.353 0.344 0.353 0.349 0.353 171,112 0.3528 0.00%
2025-06-05 0 0.400 0.380 0.400 0.380 0.400 196,465 77,257 0.3932 0.353 0.335 0.353 0.335 0.353 222,633 0.3470 0.00%
2025-06-04 0 0.400 0.390 0.400 0.390 0.400 151,000 60,390 0.3999 0.353 0.344 0.353 0.344 0.353 171,112 0.3529 0.00%
2025-06-03 0 0.400 0.385 0.400 0.390 0.400 168,155 67,227 0.3998 0.353 0.340 0.353 0.344 0.353 190,552 0.3528 1.27%
2025-06-02 0 0.395 0.370 0.400 0.365 0.395 87,000 32,490 0.3734 0.349 0.327 0.353 0.322 0.349 98,588 0.3296 -1.25%
2025-05-30 0 0.400 0.370 0.400 0.375 0.400 159,000 63,330 0.3983 0.353 0.327 0.353 0.331 0.353 180,178 0.3515 1.27%
2025-05-29 0 0.395 0.370 0.395 0.385 0.395 150,000 59,240 0.3949 0.349 0.327 0.349 0.340 0.349 169,979 0.3485 1.28%
2025-05-28 0 0.390 0.370 0.395 0.370 0.395 3,000 1,155 0.3850 0.344 0.327 0.349 0.327 0.349 3,400 0.3397 2.63%
2025-05-27 0 0.380 0.380 0.395 0.375 0.385 101,000 38,380 0.3800 0.335 0.335 0.349 0.331 0.340 114,453 0.3353 -3.80%
2025-05-26 0 0.395 0.370 0.395 0.365 0.395 4,155 1,573 0.3786 0.349 0.327 0.349 0.322 0.349 4,708 0.3341 0.00%
2025-05-23 0 0.395 0.365 0.395 0.365 0.395 3,000 1,155 0.3850 0.349 0.322 0.349 0.322 0.349 3,400 0.3397 1.28%
2025-05-22 0 0.390 0.365 0.395 0.365 0.395 3,000 1,150 0.3833 0.344 0.322 0.349 0.322 0.349 3,400 0.3383 -1.27%
2025-05-21 0 0.395 0.365 0.395 0.365 0.395 4,000 1,545 0.3863 0.349 0.322 0.349 0.322 0.349 4,533 0.3409 0.00%
2025-05-20 0 0.395 0.365 0.395 0.360 0.395 7,000 2,660 0.3800 0.349 0.322 0.349 0.318 0.349 7,932 0.3353 8.22%
2025-05-19 0 0.365 0.355 0.395 0.365 0.395 7,000 2,735 0.3907 0.322 0.313 0.349 0.322 0.349 7,932 0.3448 0.00%
2025-05-16 0 0.365 0.365 0.395 0.365 0.395 4,000 1,520 0.3800 0.322 0.322 0.349 0.322 0.349 4,533 0.3353 -7.59%
2025-05-15 0 0.395 0.380 0.395 0.395 0.395 3,000 1,185 0.3950 0.349 0.335 0.349 0.349 0.349 3,400 0.3486 9.72%
2025-05-14 0 0.360 0.360 0.400 0.360 0.400 31,000 11,745 0.3789 0.318 0.318 0.353 0.318 0.353 35,129 0.3343 -8.86%
2025-05-13 0 0.395 0.380 0.395 0.365 0.400 7,000 2,680 0.3829 0.349 0.335 0.349 0.322 0.353 7,932 0.3379 -1.25%
2025-05-12 0 0.400 0.395 0.400 0.390 0.405 168,000 66,375 0.3951 0.353 0.349 0.353 0.344 0.357 190,377 0.3487 -3.61%
2025-05-09 0 0.415 0.410 0.415 0.410 0.425 29,000 12,145 0.4188 0.366 0.362 0.366 0.362 0.375 32,863 0.3696 -0.38%
2025-05-08 0 0.465 0.460 0.465 0.455 0.470 133,000 61,265 0.4606 0.368 0.364 0.368 0.360 0.372 168,240 0.3642 0.00%
2025-05-07 0 0.465 0.460 0.465 0.450 0.465 86,155 39,230 0.4553 0.368 0.364 0.368 0.356 0.368 108,983 0.3600 -1.06%
2025-05-06 0 0.470 0.455 0.470 0.445 0.470 166,760 77,256 0.4633 0.372 0.360 0.372 0.352 0.372 210,945 0.3662 5.62%
2025-05-02 0 0.445 0.430 0.450 0.445 0.455 48,000 21,725 0.4526 0.352 0.340 0.356 0.352 0.360 60,718 0.3578 1.14%
2025-04-30 0 0.440 0.450 0.460 0.415 0.475 1,258,000 561,005 0.4459 0.348 0.356 0.364 0.328 0.376 1,591,320 0.3525 -1.12%
2025-04-29 0 0.445 0.440 0.445 0.425 0.500 967,000 441,615 0.4567 0.352 0.348 0.352 0.336 0.395 1,223,217 0.3610 4.71%
2025-04-28 0 0.425 0.425 0.440 0.425 0.430 13,000 5,575 0.4288 0.336 0.336 0.348 0.336 0.340 16,444 0.3390 0.00%
2025-04-25 0 0.425 0.425 0.465 0.425 0.435 23,000 9,975 0.4337 0.336 0.336 0.368 0.336 0.344 29,094 0.3429 1.19%
2025-04-24 0 0.420 0.420 0.435 0.420 0.430 610,000 256,575 0.4206 0.332 0.332 0.344 0.332 0.340 771,626 0.3325 1.20%
2025-04-23 0 0.415 0.415 0.435 0.415 0.415 4,155 1,722 0.4144 0.328 0.328 0.344 0.328 0.328 5,256 0.3276 0.00%
2025-04-22 0 0.415 0.415 0.435 0.410 0.415 5,000 2,065 0.4130 0.328 0.328 0.344 0.324 0.328 6,325 0.3265 -1.19%
2025-04-17 0 0.420 0.420 0.435 0.415 0.425 43,000 18,245 0.4243 0.332 0.332 0.344 0.328 0.336 54,393 0.3354 -1.18%
2025-04-16 0 0.425 0.420 0.435 0.425 0.430 119,000 50,675 0.4258 0.336 0.332 0.344 0.336 0.340 150,530 0.3366 -1.16%
2025-04-15 0 0.430 0.430 0.460 0.430 0.430 43,000 18,490 0.4300 0.340 0.340 0.364 0.340 0.340 54,393 0.3399 0.00%
2025-04-14 0 0.430 0.430 0.470 0.430 0.435 288,000 124,760 0.4332 0.340 0.340 0.372 0.340 0.344 364,309 0.3425 0.00%
2025-04-11 0 0.430 0.425 0.430 0.420 0.435 188,000 79,950 0.4253 0.340 0.336 0.340 0.332 0.344 237,813 0.3362 2.38%
2025-04-10 0 0.420 0.420 0.425 0.410 0.420 123,000 51,235 0.4165 0.332 0.332 0.336 0.324 0.332 155,590 0.3293 2.44%
2025-04-09 0 0.410 0.400 0.410 0.385 0.410 197,000 77,600 0.3939 0.324 0.316 0.324 0.304 0.324 249,197 0.3114 6.49%
2025-04-08 0 0.385 0.370 0.385 0.375 0.385 145,000 54,570 0.3763 0.304 0.292 0.304 0.296 0.304 183,419 0.2975 8.45%
2025-04-07 0 0.355 0.350 0.360 0.355 0.405 667,155 245,293 0.3677 0.281 0.277 0.285 0.281 0.320 843,925 0.2907 -16.47%
2025-04-03 0 0.425 0.415 0.425 0.415 0.435 241,000 102,155 0.4239 0.336 0.328 0.336 0.328 0.344 304,855 0.3351 -3.41%
2025-04-02 0 0.440 0.435 0.440 0.420 0.440 278,155 118,157 0.4248 0.348 0.344 0.348 0.332 0.348 351,855 0.3358 4.76%
2025-04-01 0 0.420 0.420 0.425 0.415 0.425 899,000 377,305 0.4197 0.332 0.332 0.336 0.328 0.336 1,137,200 0.3318 -4.55%
2025-03-31 0 0.440 0.435 0.445 0.425 0.440 255,000 110,455 0.4332 0.348 0.344 0.352 0.336 0.348 322,565 0.3424 1.15%
2025-03-28 0 0.435 0.435 0.445 0.425 0.445 340,000 149,475 0.4396 0.344 0.344 0.352 0.336 0.352 430,087 0.3475 -2.25%
2025-03-27 0 0.445 0.430 0.445 0.415 0.445 1,217,200 523,973 0.4305 0.352 0.340 0.352 0.328 0.352 1,539,710 0.3403 7.23%
2025-03-26 0 0.415 0.415 0.425 0.405 0.420 270,535 112,750 0.4168 0.328 0.328 0.336 0.320 0.332 342,216 0.3295 2.47%
2025-03-25 0 0.405 0.405 0.420 0.405 0.415 232,000 94,905 0.4091 0.320 0.320 0.332 0.320 0.328 293,471 0.3234 0.00%
2025-03-24 0 0.405 0.405 0.420 0.405 0.410 108,000 44,095 0.4083 0.320 0.320 0.332 0.320 0.324 136,616 0.3228 2.53%
2025-03-21 0 0.395 0.395 0.410 0.390 0.405 217,000 87,250 0.4021 0.312 0.312 0.324 0.308 0.320 274,496 0.3179 -1.25%
2025-03-20 0 0.400 0.380 0.410 0.385 0.400 117,000 46,440 0.3969 0.316 0.300 0.324 0.304 0.316 148,000 0.3138 2.56%
2025-03-19 0 0.390 0.390 0.400 0.390 0.400 24,000 9,520 0.3967 0.308 0.308 0.316 0.308 0.316 30,359 0.3136 1.30%
2025-03-18 0 0.385 0.385 0.405 - - 0 0 - 0.304 0.304 0.320 - - 0 - 0.00%
2025-03-17 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.304 0.304 0.316 0.304 0.304 10,120 0.3044 0.00%
2025-03-14 0 0.385 0.385 0.400 0.380 0.390 165,000 64,020 0.3880 0.304 0.304 0.316 0.300 0.308 208,718 0.3067 -1.28%
2025-03-13 0 0.390 0.380 0.405 - - 0 0 - 0.308 0.300 0.320 - - 0 - 0.00%
2025-03-12 0 0.390 0.390 0.395 0.390 0.390 81,000 31,590 0.3900 0.308 0.308 0.312 0.308 0.308 102,462 0.3083 1.30%
2025-03-11 0 0.385 0.385 0.390 0.370 0.400 822,202 314,883 0.3830 0.304 0.304 0.308 0.292 0.316 1,040,053 0.3028 -4.94%
2025-03-10 0 0.405 0.385 0.410 0.385 0.405 589,000 232,660 0.3950 0.320 0.304 0.324 0.304 0.320 745,062 0.3123 1.25%
2025-03-07 0 0.400 0.400 0.420 0.395 0.410 253,831 102,599 0.4042 0.316 0.316 0.332 0.312 0.324 321,086 0.3195 -2.44%
2025-03-06 0 0.410 0.410 0.415 0.390 0.425 386,000 157,045 0.4069 0.324 0.324 0.328 0.308 0.336 488,275 0.3216 -3.53%
2025-03-05 0 0.425 0.395 0.425 0.390 0.440 2,020,000 858,165 0.4248 0.336 0.312 0.336 0.308 0.348 2,555,220 0.3358 4.94%
2025-03-04 0 0.405 0.405 0.415 0.380 0.425 1,981,155 805,445 0.4066 0.320 0.320 0.328 0.300 0.336 2,506,083 0.3214 0.00%
2025-03-03 0 0.405 0.395 0.405 0.335 0.405 2,898,000 1,073,185 0.3703 0.320 0.312 0.320 0.265 0.320 3,665,856 0.2928 35.00%
2025-02-28 0 0.300 0.300 0.315 0.300 0.300 20,000 6,225 0.3113 0.237 0.237 0.249 0.237 0.237 25,299 0.2461 -3.23%
2025-02-27 0 0.310 0.310 0.320 0.310 0.325 132,000 42,000 0.3182 0.245 0.245 0.253 0.245 0.257 166,975 0.2515 -1.59%
2025-02-26 0 0.315 0.310 0.315 0.290 0.315 423,810 130,577 0.3081 0.249 0.245 0.249 0.229 0.249 536,103 0.2436 6.78%
2025-02-25 0 0.295 0.290 0.305 0.295 0.300 195,000 58,415 0.2996 0.233 0.229 0.241 0.233 0.237 246,667 0.2368 1.72%
2025-02-24 0 0.290 0.290 0.310 0.285 0.295 109,000 31,720 0.2910 0.229 0.229 0.245 0.225 0.233 137,881 0.2301 0.00%
2025-02-21 0 0.290 0.290 0.305 0.290 0.300 101,100 29,676 0.2935 0.229 0.229 0.241 0.229 0.237 127,888 0.2320 -3.33%
2025-02-20 0 0.300 0.300 0.335 0.300 0.300 71,000 21,300 0.3000 0.237 0.237 0.265 0.237 0.237 89,812 0.2372 0.00%
2025-02-19 0 0.300 0.300 0.325 0.300 0.305 142,000 42,770 0.3012 0.237 0.237 0.257 0.237 0.241 179,624 0.2381 1.69%
2025-02-18 0 0.295 0.295 0.300 0.295 0.300 128,000 38,205 0.2985 0.233 0.233 0.237 0.233 0.237 161,915 0.2360 0.00%
2025-02-17 0 0.295 0.295 0.310 0.295 0.310 19,000 5,645 0.2971 0.233 0.233 0.245 0.233 0.245 24,034 0.2349 -3.28%
2025-02-14 0 0.305 0.300 0.315 0.300 0.305 230,000 70,040 0.3045 0.241 0.237 0.249 0.237 0.241 290,941 0.2407 1.67%
2025-02-13 0 0.300 0.295 0.325 0.290 0.300 59,000 17,660 0.2993 0.237 0.233 0.257 0.229 0.237 74,633 0.2366 1.69%
2025-02-12 0 0.295 0.295 0.325 0.295 0.295 78,000 23,010 0.2950 0.233 0.233 0.257 0.233 0.233 98,667 0.2332 0.00%
2025-02-11 0 0.295 0.295 0.305 0.290 0.295 17,000 4,935 0.2903 0.233 0.233 0.241 0.229 0.233 21,504 0.2295 1.72%
2025-02-10 0 0.290 0.290 0.315 0.285 0.290 148,495 42,963 0.2893 0.229 0.229 0.249 0.225 0.229 187,840 0.2287 0.00%
2025-02-07 0 0.290 0.290 0.295 0.285 0.290 49,000 14,100 0.2878 0.229 0.229 0.233 0.225 0.229 61,983 0.2275 1.75%
2025-02-06 0 0.285 0.285 0.300 0.285 0.295 190,000 55,225 0.2907 0.225 0.225 0.237 0.225 0.233 240,343 0.2298 -1.72%
2025-02-05 0 0.290 0.290 0.335 - - 0 0 - 0.229 0.229 0.265 - - 0 - 0.00%
2025-02-04 0 0.290 0.285 0.330 - - 0 0 - 0.229 0.225 0.261 - - 0 - 0.00%
2025-02-03 0 0.290 0.285 0.305 - - 0 0 - 0.229 0.225 0.241 - - 0 - 0.00%
2025-01-28 0 0.290 0.290 0.335 - - 0 0 - 0.229 0.229 0.265 - - 0 - 1.75%
2025-01-27 0 0.285 0.285 0.295 0.285 0.310 310,000 93,300 0.3010 0.225 0.225 0.233 0.225 0.245 392,138 0.2379 -3.39%
2025-01-24 0 0.295 0.295 0.305 0.285 0.305 578,365 170,712 0.2952 0.233 0.233 0.241 0.225 0.241 731,609 0.2333 3.51%
2025-01-23 0 0.285 0.280 0.285 0.285 0.285 70,000 19,950 0.2850 0.225 0.221 0.225 0.225 0.225 88,547 0.2253 -3.39%
2025-01-22 0 0.295 0.295 0.380 - - 0 0 - 0.233 0.233 0.300 - - 0 - 0.00%
2025-01-21 0 0.295 0.295 0.350 0.290 0.295 172,000 50,535 0.2938 0.233 0.233 0.277 0.229 0.233 217,573 0.2323 5.36%
2025-01-20 0 0.280 0.280 0.290 - - 200 52 0.2600 0.221 0.221 0.229 - - 253 0.2055 0.00%
2025-01-17 0 0.280 0.280 0.285 0.280 0.295 508,000 144,690 0.2848 0.221 0.221 0.225 0.221 0.233 642,600 0.2252 -3.45%
2025-01-16 0 0.290 0.290 0.295 0.285 0.290 8,000 2,285 0.2856 0.229 0.229 0.233 0.225 0.229 10,120 0.2258 0.00%
2025-01-15 0 0.290 0.290 0.300 0.285 0.290 384,000 110,590 0.2880 0.229 0.229 0.237 0.225 0.229 485,745 0.2277 -1.69%
2025-01-14 0 0.295 0.295 0.305 0.290 0.310 117,000 35,665 0.3048 0.233 0.233 0.241 0.229 0.245 148,000 0.2410 -1.67%
2025-01-13 0 0.300 0.300 0.360 - - 0 0 - 0.237 0.237 0.285 - - 0 - 0.00%
2025-01-10 0 0.300 0.300 0.310 0.300 0.300 9,000 2,700 0.3000 0.237 0.237 0.245 0.237 0.237 11,385 0.2372 0.00%
2025-01-09 0 0.300 0.300 0.305 0.300 0.310 195,000 59,900 0.3072 0.237 0.237 0.241 0.237 0.245 246,667 0.2428 0.00%
2025-01-08 0 0.300 0.300 0.315 0.300 0.310 106,000 32,705 0.3085 0.237 0.237 0.249 0.237 0.245 134,086 0.2439 0.00%
2025-01-07 0 0.300 0.300 0.360 - - 0 0 - 0.237 0.237 0.285 - - 0 - 0.00%
2025-01-06 0 0.300 0.300 0.360 - - 0 0 - 0.237 0.237 0.285 - - 0 - 0.00%
2025-01-03 0 0.300 0.290 0.355 - - 0 0 - 0.237 0.229 0.281 - - 0 - 0.00%
2025-01-02 0 0.300 0.300 0.310 0.300 0.310 55,000 16,875 0.3068 0.237 0.237 0.245 0.237 0.245 69,573 0.2426 -1.64%
2024-12-31 0 0.305 0.305 0.310 0.285 0.305 57,155 17,168 0.3004 0.241 0.241 0.245 0.225 0.241 72,299 0.2375 -1.61%
2024-12-30 0 0.310 0.300 0.360 0.310 0.310 10,600 3,274 0.3089 0.245 0.237 0.285 0.245 0.245 13,409 0.2442 0.00%
2024-12-27 0 0.310 0.300 0.355 - - 0 0 - 0.245 0.237 0.281 - - 0 - 0.00%
2024-12-24 0 0.310 0.300 0.360 - - 0 0 - 0.245 0.237 0.285 - - 0 - 0.00%
2024-12-23 0 0.310 0.310 0.355 0.310 0.315 37,000 11,650 0.3149 0.245 0.245 0.281 0.245 0.249 46,804 0.2489 0.00%
2024-12-20 0 0.310 0.305 0.315 0.305 0.320 201,000 62,875 0.3128 0.245 0.241 0.249 0.241 0.253 254,257 0.2473 -1.59%
2024-12-19 0 0.315 0.315 0.360 - - 0 0 - 0.249 0.249 0.285 - - 0 - 3.28%
2024-12-18 0 0.305 0.305 0.360 0.305 0.375 5,000 1,735 0.3470 0.241 0.241 0.285 0.241 0.296 6,325 0.2743 1.67%
2024-12-17 0 0.300 0.300 0.370 0.300 0.320 6,000 1,855 0.3092 0.237 0.237 0.292 0.237 0.253 7,590 0.2444 0.00%
2024-12-16 0 0.300 0.300 0.315 0.300 0.300 90,000 27,000 0.3000 0.237 0.237 0.249 0.237 0.237 113,846 0.2372 0.00%
2024-12-13 0 0.300 0.300 0.310 0.300 0.310 5,000 1,520 0.3040 0.237 0.237 0.245 0.237 0.245 6,325 0.2403 -1.64%
2024-12-12 0 0.305 0.305 0.310 0.295 0.305 41,000 12,370 0.3017 0.241 0.241 0.245 0.233 0.241 51,863 0.2385 1.67%
2024-12-11 0 0.300 0.300 0.320 0.300 0.315 19,155 5,981 0.3122 0.237 0.237 0.253 0.237 0.249 24,230 0.2468 -6.25%
2024-12-10 0 0.320 0.300 0.320 - - 0 0 - 0.253 0.237 0.253 - - 0 - -1.54%
2024-12-09 0 0.325 0.300 0.330 - - 0 0 - 0.257 0.237 0.261 - - 0 - 0.00%
2024-12-06 0 0.325 0.310 0.325 0.295 0.325 57,000 17,420 0.3056 0.257 0.245 0.257 0.233 0.257 72,103 0.2416 8.33%
2024-12-05 0 0.300 0.300 0.310 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2024-12-04 0 0.300 0.300 0.305 0.300 0.310 385,000 118,290 0.3072 0.237 0.237 0.241 0.237 0.245 487,010 0.2429 -3.23%
2024-12-03 0 0.310 0.305 0.310 0.305 0.310 417,000 128,980 0.3093 0.245 0.241 0.245 0.241 0.245 527,489 0.2445 1.64%
2024-12-02 0 0.305 0.305 0.310 0.300 0.315 367,000 113,340 0.3088 0.241 0.241 0.245 0.237 0.249 464,241 0.2441 1.67%
2024-11-29 0 0.300 0.300 0.310 0.300 0.315 308,000 95,525 0.3101 0.237 0.237 0.245 0.237 0.249 389,608 0.2452 0.00%
2024-11-28 0 0.300 0.300 0.315 - - 0 0 - 0.237 0.237 0.249 - - 0 - 0.00%
2024-11-27 0 0.300 0.300 0.385 0.300 0.305 5,000 1,510 0.3020 0.237 0.237 0.304 0.237 0.241 6,325 0.2387 0.00%
2024-11-26 0 0.300 0.300 0.350 0.300 0.310 13,000 4,000 0.3077 0.237 0.237 0.277 0.237 0.245 16,444 0.2432 -3.23%
2024-11-25 0 0.310 0.300 0.350 0.300 0.310 131,000 40,360 0.3081 0.245 0.237 0.277 0.237 0.245 165,710 0.2436 0.00%
2024-11-22 0 0.310 0.310 0.325 0.310 0.335 24,000 7,840 0.3267 0.245 0.245 0.257 0.245 0.265 30,359 0.2582 -3.12%
2024-11-21 0 0.320 0.320 0.350 - - 0 0 - 0.253 0.253 0.277 - - 0 - 0.00%
2024-11-20 0 0.320 0.320 0.360 0.310 0.310 58,000 17,980 0.3100 0.253 0.253 0.285 0.245 0.245 73,368 0.2451 1.59%
2024-11-19 0 0.315 0.315 0.330 0.315 0.315 17,000 5,355 0.3150 0.249 0.249 0.261 0.249 0.249 21,504 0.2490 -1.56%
2024-11-18 0 0.320 0.320 0.365 0.320 0.320 35,000 11,200 0.3200 0.253 0.253 0.289 0.253 0.253 44,274 0.2530 -1.54%
2024-11-15 0 0.325 0.325 0.360 0.320 0.360 22,000 7,760 0.3527 0.257 0.257 0.285 0.253 0.285 27,829 0.2788 0.00%
2024-11-14 0 0.325 0.315 0.355 0.315 0.325 53,000 17,185 0.3242 0.257 0.249 0.281 0.249 0.257 67,043 0.2563 -1.52%
2024-11-13 0 0.330 0.320 0.345 - - 0 0 - 0.261 0.253 0.273 - - 0 - 0.00%
2024-11-12 0 0.330 0.330 0.345 0.320 0.340 138,000 45,905 0.3326 0.261 0.261 0.273 0.253 0.269 174,565 0.2630 1.54%
2024-11-11 0 0.325 0.325 0.330 0.315 0.330 43,000 14,135 0.3287 0.257 0.257 0.261 0.249 0.261 54,393 0.2599 -2.99%
2024-11-08 0 0.335 0.335 0.340 0.330 0.340 378,000 127,655 0.3377 0.265 0.265 0.269 0.261 0.269 478,155 0.2670 -2.90%
2024-11-07 0 0.345 0.330 0.350 0.330 0.345 80,000 27,255 0.3407 0.273 0.261 0.277 0.261 0.273 101,197 0.2693 2.99%
2024-11-06 0 0.335 0.335 0.355 - - 0 0 - 0.265 0.265 0.281 - - 0 - 1.52%
2024-11-05 0 0.330 0.330 0.360 0.330 0.360 47,000 16,830 0.3581 0.261 0.261 0.285 0.261 0.285 59,453 0.2831 -2.94%
2024-11-04 0 0.340 0.340 0.350 0.330 0.350 12,155 4,168 0.3429 0.269 0.269 0.277 0.261 0.277 15,376 0.2711 3.03%
2024-11-01 0 0.330 0.330 0.360 0.330 0.340 21,000 7,050 0.3357 0.261 0.261 0.285 0.261 0.269 26,564 0.2654 -1.49%
2024-10-31 0 0.335 0.340 0.375 0.325 0.325 9,000 2,925 0.3250 0.265 0.269 0.296 0.257 0.257 11,385 0.2569 3.08%
2024-10-30 0 0.325 0.325 0.360 - - 0 0 - 0.257 0.257 0.285 - - 0 - 0.00%
2024-10-29 0 0.325 0.325 0.350 - - 0 0 - 0.257 0.257 0.277 - - 0 - 3.17%
2024-10-28 0 0.315 0.320 0.370 0.310 0.355 58,000 20,050 0.3457 0.249 0.253 0.292 0.245 0.281 73,368 0.2733 -5.97%
2024-10-25 0 0.335 0.345 0.375 0.330 0.335 146,000 48,890 0.3349 0.265 0.273 0.296 0.261 0.265 184,684 0.2647 0.00%
2024-10-24 0 0.335 0.330 0.365 - - 0 0 - 0.265 0.261 0.289 - - 0 - 0.00%
2024-10-23 0 0.335 0.345 0.360 0.330 0.355 129,000 44,505 0.3450 0.265 0.273 0.285 0.261 0.281 163,180 0.2727 0.00%
2024-10-22 0 0.335 0.335 0.350 - - 0 0 - 0.265 0.265 0.277 - - 0 - 0.00%
2024-10-21 0 0.335 0.335 0.355 0.325 0.335 367,155 122,817 0.3345 0.265 0.265 0.281 0.257 0.265 464,437 0.2644 1.52%
2024-10-18 0 0.330 0.330 0.345 0.330 0.330 41,000 13,530 0.3300 0.261 0.261 0.273 0.261 0.261 51,863 0.2609 0.00%
2024-10-17 0 0.330 0.330 0.340 - - 0 0 - 0.261 0.261 0.269 - - 0 - 0.00%
2024-10-16 0 0.330 0.330 0.340 0.330 0.330 7,000 2,310 0.3300 0.261 0.261 0.269 0.261 0.261 8,855 0.2609 0.00%
2024-10-15 0 0.330 0.330 0.350 0.330 0.330 185,155 61,098 0.3300 0.261 0.261 0.277 0.261 0.261 234,214 0.2609 -2.94%
2024-10-14 0 0.340 0.340 0.355 0.335 0.355 506,155 177,198 0.3501 0.269 0.269 0.281 0.265 0.281 640,266 0.2768 -4.23%
2024-10-10 0 0.355 0.355 0.375 0.355 0.370 59,000 21,400 0.3627 0.281 0.281 0.296 0.281 0.292 74,633 0.2867 1.43%
2024-10-09 0 0.350 0.350 0.380 0.350 0.355 59,000 20,765 0.3519 0.277 0.277 0.300 0.277 0.281 74,633 0.2782 -4.11%
2024-10-08 0 0.365 0.365 0.395 0.360 0.400 999,000 381,410 0.3818 0.289 0.289 0.312 0.285 0.316 1,263,696 0.3018 -9.88%
2024-10-07 0 0.405 0.405 0.410 0.405 0.430 1,965,000 820,405 0.4175 0.320 0.320 0.324 0.320 0.340 2,485,648 0.3301 1.25%
2024-10-04 0 0.400 0.385 0.400 0.370 0.400 1,114,385 420,544 0.3774 0.316 0.304 0.316 0.292 0.316 1,409,653 0.2983 5.26%
2024-10-03 0 0.380 0.375 0.390 0.350 0.385 773,000 285,755 0.3697 0.300 0.296 0.308 0.277 0.304 977,815 0.2922 4.11%
2024-10-02 0 0.365 0.365 0.375 0.355 0.380 899,000 333,570 0.3710 0.289 0.289 0.296 0.281 0.300 1,137,200 0.2933 0.00%
2024-09-30 0 0.365 0.345 0.365 0.300 0.455 1,334,000 445,360 0.3339 0.289 0.273 0.289 0.237 0.360 1,687,457 0.2639 12.31%
2024-09-27 0 0.325 0.320 0.330 0.300 0.325 92,000 29,085 0.3161 0.257 0.253 0.261 0.237 0.257 116,376 0.2499 4.84%
2024-09-26 0 0.310 0.300 0.310 0.290 0.310 359,000 108,560 0.3024 0.245 0.237 0.245 0.229 0.245 454,121 0.2391 0.00%
2024-09-25 0 0.310 0.300 0.320 0.300 0.315 82,000 24,915 0.3038 0.245 0.237 0.253 0.237 0.249 103,727 0.2402 6.90%
2024-09-24 0 0.290 0.290 0.320 0.290 0.310 30,000 9,110 0.3037 0.229 0.229 0.253 0.229 0.245 37,949 0.2401 0.00%
2024-09-23 0 0.290 0.290 0.315 0.285 0.325 169,000 50,260 0.2974 0.229 0.229 0.249 0.225 0.257 213,778 0.2351 -1.69%
2024-09-20 0 0.295 0.295 0.310 0.290 0.320 168,000 51,015 0.3037 0.233 0.233 0.245 0.229 0.253 212,513 0.2401 0.00%
2024-09-19 0 0.295 0.295 0.305 0.295 0.310 108,000 33,200 0.3074 0.233 0.233 0.241 0.233 0.245 136,616 0.2430 -3.28%
2024-09-17 0 0.305 0.305 0.340 - - 0 0 - 0.241 0.241 0.269 - - 0 - 0.00%
2024-09-16 0 0.305 0.290 0.335 - - 0 0 - 0.241 0.229 0.265 - - 0 - 0.00%
2024-09-13 0 0.305 0.295 0.315 - - 0 0 - 0.241 0.233 0.249 - - 0 - 0.00%
2024-09-12 0 0.305 0.290 0.320 - - 0 0 - 0.241 0.229 0.253 - - 0 - 0.00%
2024-09-11 0 0.305 0.305 0.340 0.300 0.305 329,155 99,629 0.3027 0.241 0.241 0.269 0.237 0.241 416,368 0.2393 1.67%
2024-09-10 0 0.300 0.300 0.320 0.300 0.320 37,000 11,480 0.3103 0.237 0.237 0.253 0.237 0.253 46,804 0.2453 -3.23%
2024-09-09 0 0.310 0.305 0.320 0.310 0.310 50,000 15,500 0.3100 0.245 0.241 0.253 0.245 0.245 63,248 0.2451 0.00%
2024-09-05 0 0.310 0.305 0.310 - - 0 0 - 0.245 0.241 0.245 - - 0 - 0.00%
2024-09-04 0 0.310 0.305 0.310 0.305 0.315 278,000 86,090 0.3097 0.245 0.241 0.245 0.241 0.249 351,659 0.2448 -4.62%
2024-09-03 0 0.325 0.310 0.325 - - 0 0 - 0.257 0.245 0.257 - - 0 - 0.00%
2024-09-02 0 0.325 0.320 0.330 0.325 0.350 95,400 32,843 0.3443 0.257 0.253 0.261 0.257 0.277 120,677 0.2722 1.56%
2024-08-30 0 0.320 0.305 0.330 0.305 0.320 92,000 29,195 0.3173 0.253 0.241 0.261 0.241 0.253 116,376 0.2509 1.59%
2024-08-29 0 0.315 0.315 0.320 0.310 0.325 111,000 35,035 0.3156 0.249 0.249 0.253 0.245 0.257 140,411 0.2495 -1.56%
2024-08-28 0 0.320 0.320 0.335 0.315 0.325 46,155 14,851 0.3218 0.253 0.253 0.265 0.249 0.257 58,384 0.2544 0.00%
2024-08-27 0 0.320 0.320 0.325 0.315 0.335 313,000 102,355 0.3270 0.253 0.253 0.257 0.249 0.265 395,933 0.2585 -4.48%
2024-08-26 0 0.335 0.335 0.345 0.335 0.345 112,000 38,470 0.3435 0.265 0.265 0.273 0.265 0.273 141,676 0.2715 -2.90%
2024-08-23 0 0.345 0.340 0.345 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2024-08-22 0 0.345 0.345 0.370 0.345 0.345 10,000 3,450 0.3450 0.273 0.273 0.292 0.273 0.273 12,650 0.2727 0.00%
2024-08-21 0 0.345 0.340 0.345 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2024-08-20 0 0.345 0.345 0.350 0.345 0.350 78,000 27,275 0.3497 0.273 0.273 0.277 0.273 0.277 98,667 0.2764 2.99%
2024-08-19 0 0.335 0.335 0.360 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2024-08-16 0 0.335 0.335 0.340 0.335 0.340 50,000 16,915 0.3383 0.265 0.265 0.269 0.265 0.269 63,248 0.2674 -1.47%
2024-08-15 0 0.340 0.340 0.360 - - 0 0 - 0.269 0.269 0.285 - - 0 - 0.00%
2024-08-14 0 0.340 0.340 0.345 0.340 0.355 71,155 24,640 0.3463 0.269 0.269 0.273 0.269 0.281 90,008 0.2738 -5.56%
2024-08-13 0 0.360 0.345 0.360 - - 0 0 - 0.285 0.273 0.285 - - 0 - 0.00%
2024-08-12 0 0.360 0.345 0.395 - - 0 0 - 0.285 0.273 0.312 - - 0 - 0.00%
2024-08-09 0 0.360 0.345 0.355 - - 0 0 - 0.285 0.273 0.281 - - 0 - 0.00%
2024-08-08 0 0.360 0.345 0.360 - - 0 0 - 0.285 0.273 0.285 - - 0 - 0.00%
2024-08-07 0 0.360 0.345 0.395 - - 0 0 - 0.285 0.273 0.312 - - 0 - 0.00%
2024-08-06 0 0.360 0.360 0.370 0.340 0.370 365,155 132,700 0.3634 0.285 0.285 0.292 0.269 0.292 461,907 0.2873 -4.00%
2024-08-05 0 0.375 0.365 0.380 - - 0 0 - 0.296 0.289 0.300 - - 0 - -1.32%
2024-08-02 0 0.380 0.365 0.380 - - 0 0 - 0.300 0.289 0.300 - - 0 - 0.00%
2024-08-01 0 0.380 0.365 0.380 0.335 0.380 29,000 10,165 0.3505 0.300 0.289 0.300 0.265 0.300 36,684 0.2771 0.00%
2024-07-31 0 0.380 0.370 0.380 - - 651 227 0.3487 0.300 0.292 0.300 - - 823 0.2757 0.00%
2024-07-30 0 0.380 0.380 0.395 0.380 0.395 213,000 82,965 0.3895 0.300 0.300 0.312 0.300 0.312 269,437 0.3079 7.04%
2024-07-29 0 0.355 0.340 0.395 - - 0 0 - 0.281 0.269 0.312 - - 0 - 0.00%
2024-07-26 0 0.355 0.350 0.390 - - 0 0 - 0.281 0.277 0.308 - - 0 - 0.00%
2024-07-25 0 0.355 0.355 0.395 0.350 0.350 1,800 594 0.3300 0.281 0.281 0.312 0.277 0.277 2,277 0.2609 -4.05%
2024-07-24 0 0.370 0.330 0.395 - - 0 0 - 0.292 0.261 0.312 - - 0 - 0.00%
2024-07-23 0 0.370 0.325 0.390 - - 0 0 - 0.292 0.257 0.308 - - 0 - 0.00%
2024-07-22 0 0.370 0.370 0.380 0.370 0.390 96,000 36,940 0.3848 0.292 0.292 0.300 0.292 0.308 121,436 0.3042 -6.33%
2024-07-19 0 0.395 0.390 0.395 0.375 0.400 1,091,625 429,805 0.3937 0.312 0.308 0.312 0.296 0.316 1,380,863 0.3113 2.60%
2024-07-18 0 0.385 0.385 0.410 0.375 0.400 268,000 105,410 0.3933 0.304 0.304 0.324 0.296 0.316 339,009 0.3109 1.32%
2024-07-17 0 0.380 0.380 0.395 0.375 0.380 292,000 110,835 0.3796 0.300 0.300 0.312 0.296 0.300 369,368 0.3001 -1.30%
2024-07-16 0 0.385 0.370 0.400 0.380 0.385 260,200 99,566 0.3827 0.304 0.292 0.316 0.300 0.304 329,143 0.3025 0.00%
2024-07-15 0 0.385 0.350 0.385 0.345 0.385 321,000 118,085 0.3679 0.304 0.277 0.304 0.273 0.304 406,052 0.2908 2.67%
2024-07-12 0 0.375 0.325 0.375 0.380 0.380 1,000 380 0.3800 0.296 0.257 0.296 0.300 0.300 1,265 0.3004 13.64%
2024-07-11 0 0.330 0.320 0.370 - - 0 0 - 0.261 0.253 0.292 - - 0 - 0.00%
2024-07-10 0 0.330 0.330 0.360 0.320 0.340 181,000 60,360 0.3335 0.261 0.261 0.285 0.253 0.269 228,958 0.2636 -7.04%
2024-07-09 0 0.355 0.340 0.385 0.355 0.355 10,000 3,550 0.3550 0.281 0.269 0.304 0.281 0.281 12,650 0.2806 1.43%
2024-07-08 0 0.350 0.345 0.350 0.350 0.350 41,600 14,545 0.3496 0.277 0.273 0.277 0.277 0.277 52,622 0.2764 1.45%
2024-07-05 0 0.345 0.320 0.360 - - 0 0 - 0.273 0.253 0.285 - - 0 - 0.00%
2024-07-04 0 0.345 0.345 0.370 - - 0 0 - 0.273 0.273 0.292 - - 0 - 0.00%
2024-07-03 0 0.345 0.320 0.395 - - 0 0 - 0.273 0.253 0.312 - - 0 - 0.00%
2024-07-02 0 0.345 0.345 0.390 - - 0 0 - 0.273 0.273 0.308 - - 0 - 0.00%
2024-06-28 0 0.345 0.325 0.370 - - 0 0 - 0.273 0.257 0.292 - - 0 - 0.00%
2024-06-27 0 0.345 0.345 0.350 0.345 0.345 20,000 6,900 0.3450 0.273 0.273 0.277 0.273 0.273 25,299 0.2727 0.00%
2024-06-26 0 0.345 0.345 0.365 0.345 0.410 185,000 66,160 0.3576 0.273 0.273 0.289 0.273 0.324 234,018 0.2827 -8.00%
2024-06-25 0 0.375 0.340 0.360 0.320 0.375 306,000 103,535 0.3383 0.296 0.269 0.285 0.253 0.296 387,078 0.2675 7.14%
2024-06-24 0 0.350 0.345 0.385 - - 0 0 - 0.277 0.273 0.304 - - 0 - 0.00%
2024-06-21 0 0.350 0.345 0.355 0.350 0.365 44,000 15,430 0.3507 0.277 0.273 0.281 0.277 0.289 55,658 0.2772 2.94%
2024-06-20 0 0.340 0.340 0.355 0.340 0.340 40,000 13,690 0.3423 0.269 0.269 0.281 0.269 0.269 50,598 0.2706 -4.23%
2024-06-19 0 0.355 0.345 0.355 - - 0 0 - 0.281 0.273 0.281 - - 0 - 0.00%
2024-06-18 0 0.355 0.345 0.355 0.355 0.355 170,000 60,350 0.3550 0.281 0.273 0.281 0.281 0.281 215,043 0.2806 0.00%
2024-06-17 0 0.355 0.350 0.355 0.350 0.360 781,000 273,625 0.3504 0.281 0.277 0.281 0.277 0.285 987,934 0.2770 -1.39%
2024-06-14 0 0.360 0.360 0.380 0.360 0.360 3,000 1,080 0.3600 0.285 0.285 0.300 0.285 0.285 3,795 0.2846 -2.70%
2024-06-13 0 0.370 0.360 0.390 - - 0 0 - 0.292 0.285 0.308 - - 0 - 0.00%
2024-06-12 0 0.370 0.360 0.400 0.370 0.370 16,000 5,920 0.3700 0.292 0.285 0.316 0.292 0.292 20,239 0.2925 0.00%
2024-06-11 0 0.370 0.360 0.370 - - 0 0 - 0.292 0.285 0.292 - - 0 - 0.00%
2024-06-07 0 0.370 0.365 0.375 0.370 0.370 1,000 370 0.3700 0.292 0.289 0.296 0.292 0.292 1,265 0.2925 0.00%
2024-06-06 0 0.370 0.360 0.370 - - 0 0 - 0.292 0.285 0.292 - - 0 - -2.63%
2024-06-05 0 0.380 0.380 0.385 0.380 0.385 53,155 20,442 0.3846 0.300 0.300 0.304 0.300 0.304 67,239 0.3040 5.56%
2024-06-04 0 0.360 0.360 0.380 0.360 0.360 2,155 772 0.3582 0.285 0.285 0.300 0.285 0.285 2,726 0.2832 0.00%
2024-06-03 0 0.360 0.360 0.375 0.360 0.380 91,000 34,355 0.3775 0.285 0.285 0.296 0.285 0.300 115,111 0.2984 -4.00%
2024-05-31 0 0.375 0.360 0.380 - - 0 0 - 0.296 0.285 0.300 - - 0 - 0.00%
2024-05-30 0 0.375 0.360 0.375 - - 0 0 - 0.296 0.285 0.296 - - 0 - -1.32%
2024-05-29 0 0.380 0.370 0.380 - - 0 0 - 0.300 0.292 0.300 - - 0 - 0.00%
2024-05-28 0 0.380 0.375 0.380 - - 0 0 - 0.300 0.296 0.300 - - 0 - -2.56%
2024-05-27 0 0.390 0.380 0.390 0.355 0.410 9,085 3,278 0.3608 0.308 0.300 0.308 0.281 0.324 11,492 0.2852 8.33%
2024-05-24 0 0.360 0.360 0.380 0.355 0.355 17,000 6,035 0.3550 0.285 0.285 0.300 0.281 0.281 21,504 0.2806 -5.26%
2024-05-23 0 0.380 0.375 0.390 0.380 0.380 118,000 44,840 0.3800 0.300 0.296 0.308 0.300 0.300 149,265 0.3004 1.33%
2024-05-22 0 0.375 0.375 0.400 - - 0 0 - 0.296 0.296 0.316 - - 0 - 0.00%
2024-05-21 0 0.375 0.370 0.400 0.375 0.375 275,000 103,125 0.3750 0.296 0.292 0.316 0.296 0.296 347,864 0.2965 -1.32%
2024-05-20 0 0.380 0.375 0.390 0.380 0.380 180,380 68,524 0.3799 0.300 0.296 0.308 0.300 0.300 228,174 0.3003 -3.80%
2024-05-17 0 0.395 0.375 0.400 0.395 0.395 20,000 7,900 0.3950 0.312 0.296 0.316 0.312 0.312 25,299 0.3123 3.95%
2024-05-16 0 0.380 0.380 0.385 0.375 0.385 114,000 43,040 0.3775 0.300 0.300 0.304 0.296 0.304 144,206 0.2985 -1.30%
2024-05-14 0 0.385 0.375 0.385 - - 0 0 - 0.304 0.296 0.304 - - 0 - 0.00%
2024-05-13 0 0.385 0.375 0.385 0.385 0.390 43,290 16,710 0.3860 0.304 0.296 0.304 0.304 0.308 54,760 0.3051 -1.28%
2024-05-10 0 0.390 0.375 0.400 - - 100 35 0.3500 0.308 0.296 0.316 - - 126 0.2767 0.00%
2024-05-09 0 0.390 0.380 0.395 0.390 0.410 101,000 39,730 0.3934 0.308 0.300 0.312 0.308 0.324 127,761 0.3110 1.30%
2024-05-08 0 0.385 0.375 0.390 0.385 0.395 272,000 105,370 0.3874 0.304 0.296 0.308 0.304 0.312 344,069 0.3062 2.41%
2024-05-07 0 0.420 0.415 0.440 0.420 0.450 300,330 126,748 0.4220 0.297 0.294 0.311 0.297 0.318 424,419 0.2986 1.20%
2024-05-06 0 0.415 0.410 0.415 0.415 0.455 248,000 104,650 0.4220 0.294 0.290 0.294 0.294 0.322 350,468 0.2986 -2.35%
2024-05-03 0 0.425 0.425 0.480 - - 155 63 0.4065 0.301 0.301 0.340 - - 219 0.2876 0.00%
2024-05-02 0 0.425 0.425 0.475 - - 0 0 - 0.301 0.301 0.336 - - 0 - 1.19%
2024-04-30 0 0.420 0.420 0.470 0.420 0.430 51,000 21,730 0.4261 0.297 0.297 0.333 0.297 0.304 72,072 0.3015 -2.33%
2024-04-29 0 0.430 0.425 0.430 0.410 0.430 613,000 263,145 0.4293 0.304 0.301 0.304 0.290 0.304 866,277 0.3038 3.61%
2024-04-26 0 0.415 0.410 0.415 0.410 0.420 937,000 389,460 0.4156 0.294 0.290 0.294 0.290 0.297 1,324,146 0.2941 -1.19%
2024-04-25 0 0.420 0.415 0.420 0.410 0.440 61,700 25,998 0.4214 0.297 0.294 0.297 0.290 0.311 87,193 0.2982 1.20%
2024-04-24 0 0.415 0.415 0.445 0.415 0.450 48,000 20,095 0.4186 0.294 0.294 0.315 0.294 0.318 67,832 0.2962 -7.78%
2024-04-23 0 0.450 0.405 0.450 0.445 0.450 5,055 2,266 0.4483 0.318 0.287 0.318 0.315 0.318 7,144 0.3172 7.14%
2024-04-22 0 0.420 0.405 0.460 - - 165 64 0.3879 0.297 0.287 0.326 - - 233 0.2745 0.00%
2024-04-19 0 0.420 0.400 0.445 - - 0 0 - 0.297 0.283 0.315 - - 0 - 0.00%
2024-04-18 0 0.420 0.415 0.475 0.420 0.420 1,000 420 0.4200 0.297 0.294 0.336 0.297 0.297 1,413 0.2972 0.00%
2024-04-17 0 0.420 0.415 0.430 0.415 0.420 301,000 126,415 0.4200 0.297 0.294 0.304 0.294 0.297 425,366 0.2972 1.20%
2024-04-16 0 0.415 0.400 0.420 0.400 0.430 39,000 15,975 0.4096 0.294 0.283 0.297 0.283 0.304 55,114 0.2899 1.22%
2024-04-15 0 0.410 0.405 0.450 0.400 0.425 543,000 223,400 0.4114 0.290 0.287 0.318 0.283 0.301 767,354 0.2911 -8.89%
2024-04-12 0 0.450 0.420 0.475 - - 0 0 - 0.318 0.297 0.336 - - 0 - 0.00%
2024-04-11 0 0.450 0.430 0.475 - - 0 0 - 0.318 0.304 0.336 - - 0 - 0.00%
2024-04-10 0 0.450 0.445 0.480 0.440 0.480 51,700 22,827 0.4415 0.318 0.315 0.340 0.311 0.340 73,061 0.3124 0.00%
2024-04-09 0 0.450 0.450 0.460 0.450 0.480 110,000 52,210 0.4746 0.318 0.318 0.326 0.318 0.340 155,449 0.3359 -4.26%
2024-04-08 0 0.470 0.470 0.475 0.470 0.480 214,050 101,528 0.4743 0.333 0.333 0.336 0.333 0.340 302,490 0.3356 0.00%
2024-04-05 0 0.470 0.465 0.470 0.470 0.480 264,000 125,740 0.4763 0.333 0.329 0.333 0.333 0.340 373,078 0.3370 0.00%
2024-04-03 0 0.470 0.460 0.475 0.465 0.470 151,000 70,695 0.4682 0.333 0.326 0.336 0.329 0.333 213,390 0.3313 2.17%
2024-04-02 0 0.460 0.440 0.470 0.435 0.460 244,155 110,446 0.4524 0.326 0.311 0.333 0.308 0.326 345,034 0.3201 0.00%
2024-03-28 0 0.460 0.420 0.480 - - 0 0 - 0.326 0.297 0.340 - - 0 - 0.00%
2024-03-27 0 0.460 0.440 0.475 0.460 0.480 200,000 95,745 0.4787 0.326 0.311 0.336 0.326 0.340 282,635 0.3388 3.37%
2024-03-26 0 0.445 0.420 0.460 - - 0 0 - 0.315 0.297 0.326 - - 0 - 0.00%
2024-03-25 0 0.445 0.445 0.455 0.445 0.445 17,000 7,565 0.4450 0.315 0.315 0.322 0.315 0.315 24,024 0.3149 0.00%
2024-03-22 0 0.445 0.415 0.465 0.445 0.445 205,000 91,225 0.4450 0.315 0.294 0.329 0.315 0.315 289,701 0.3149 7.23%
2024-03-21 0 0.415 0.415 0.445 - - 0 0 - 0.294 0.294 0.315 - - 0 - 0.00%
2024-03-20 0 0.415 0.415 0.450 0.415 0.415 22,000 9,130 0.4150 0.294 0.294 0.318 0.294 0.294 31,090 0.2937 0.00%
2024-03-19 0 0.415 0.415 0.465 0.415 0.420 60,000 24,920 0.4153 0.294 0.294 0.329 0.294 0.297 84,791 0.2939 -2.35%
2024-03-18 0 0.425 0.425 0.465 - - 0 0 - 0.301 0.301 0.329 - - 0 - 1.19%
2024-03-15 0 0.420 0.415 0.465 - - 0 0 - 0.297 0.294 0.329 - - 0 - 0.00%
2024-03-14 0 0.420 0.415 0.450 0.420 0.445 11,000 4,870 0.4427 0.297 0.294 0.318 0.297 0.315 15,545 0.3133 1.20%
2024-03-13 0 0.415 0.415 0.450 - - 0 0 - 0.294 0.294 0.318 - - 0 - 0.00%
2024-03-12 0 0.415 0.400 0.415 0.415 0.440 353,000 149,785 0.4243 0.294 0.283 0.294 0.294 0.311 498,851 0.3003 0.00%
2024-03-11 0 0.415 0.415 0.430 0.415 0.430 11,050 4,724 0.4275 0.294 0.294 0.304 0.294 0.304 15,616 0.3025 -1.19%
2024-03-08 0 0.420 0.405 0.445 - - 0 0 - 0.297 0.287 0.315 - - 0 - 0.00%
2024-03-07 0 0.420 0.420 0.435 0.400 0.425 117,000 49,130 0.4199 0.297 0.297 0.308 0.283 0.301 165,342 0.2971 -2.33%
2024-03-06 0 0.430 0.425 0.460 - - 0 0 - 0.304 0.301 0.326 - - 0 - 0.00%
2024-03-05 0 0.430 0.425 0.430 0.430 0.445 230,000 101,135 0.4397 0.304 0.301 0.304 0.304 0.315 325,030 0.3112 -1.15%
2024-03-04 0 0.435 0.430 0.480 - - 0 0 - 0.308 0.304 0.340 - - 0 - 0.00%
2024-03-01 0 0.435 0.435 0.470 0.435 0.435 163,000 70,905 0.4350 0.308 0.308 0.333 0.308 0.308 230,348 0.3078 0.00%
2024-02-29 0 0.435 0.425 0.470 0.435 0.435 16,000 6,960 0.4350 0.308 0.301 0.333 0.308 0.308 22,611 0.3078 -1.14%
2024-02-28 0 0.440 0.440 0.460 0.435 0.460 30,000 13,690 0.4563 0.311 0.311 0.326 0.308 0.326 42,395 0.3229 -7.37%
2024-02-27 0 0.475 0.460 0.480 - - 0 0 - 0.336 0.326 0.340 - - 0 - 0.00%
2024-02-26 0 0.475 0.460 0.480 - - 0 0 - 0.336 0.326 0.340 - - 0 - 0.00%
2024-02-23 0 0.475 0.455 0.480 0.460 0.480 10,000 4,760 0.4760 0.336 0.322 0.340 0.326 0.340 14,132 0.3368 1.06%
2024-02-22 0 0.470 0.470 0.480 0.470 0.470 20,000 9,400 0.4700 0.333 0.333 0.340 0.333 0.333 28,264 0.3326 0.00%
2024-02-21 0 0.470 0.470 0.480 0.460 0.480 36,000 16,910 0.4697 0.333 0.333 0.340 0.326 0.340 50,874 0.3324 -1.05%
2024-02-20 0 0.475 0.460 0.475 0.475 0.475 18,000 8,550 0.4750 0.336 0.326 0.336 0.336 0.336 25,437 0.3361 -2.06%
2024-02-19 0 0.485 0.475 0.500 0.480 0.485 20,000 9,650 0.4825 0.343 0.336 0.354 0.340 0.343 28,264 0.3414 5.43%
2024-02-16 0 0.460 0.400 0.495 - - 0 0 - 0.326 0.283 0.350 - - 0 - 0.00%
2024-02-15 0 0.460 0.390 0.500 0.460 0.460 355,000 163,300 0.4600 0.326 0.276 0.354 0.326 0.326 501,677 0.3255 0.00%
2024-02-14 0 0.460 0.460 0.475 0.460 0.465 31,000 14,285 0.4608 0.326 0.326 0.336 0.326 0.329 43,808 0.3261 0.00%
2024-02-09 0 0.460 0.445 0.475 - - 0 0 - 0.326 0.315 0.336 - - 0 - 2.22%
2024-02-08 0 0.450 0.450 0.475 0.450 0.450 12,000 5,400 0.4500 0.318 0.318 0.336 0.318 0.318 16,958 0.3184 -2.17%
2024-02-07 0 0.460 0.455 0.460 0.455 0.460 16,000 7,355 0.4597 0.326 0.322 0.326 0.322 0.326 22,611 0.3253 0.00%
2024-02-06 0 0.460 0.460 0.475 0.455 0.480 164,100 75,013 0.4571 0.326 0.326 0.336 0.322 0.340 231,902 0.3235 0.00%
2024-02-05 0 0.460 0.460 0.470 0.455 0.455 3,000 1,365 0.4550 0.326 0.326 0.333 0.322 0.322 4,240 0.3220 0.00%
2024-02-02 0 0.460 0.440 0.470 0.460 0.470 128,155 59,228 0.4622 0.326 0.311 0.333 0.326 0.333 181,106 0.3270 -3.16%
2024-02-01 0 0.475 0.460 0.475 - - 0 0 - 0.336 0.326 0.336 - - 0 - 0.00%
2024-01-31 0 0.475 0.460 0.480 0.485 0.485 1,000 485 0.4850 0.336 0.326 0.340 0.343 0.343 1,413 0.3432 0.00%
2024-01-30 0 0.475 0.465 0.475 0.460 0.475 15,000 6,990 0.4660 0.336 0.329 0.336 0.326 0.336 21,198 0.3298 0.00%
2024-01-29 0 0.475 0.460 0.480 - - 0 0 - 0.336 0.326 0.340 - - 0 - 0.00%
2024-01-26 0 0.475 0.450 0.480 0.480 0.480 2,000 960 0.4800 0.336 0.318 0.340 0.340 0.340 2,826 0.3397 3.26%
2024-01-25 0 0.460 0.460 0.480 0.450 0.450 15,000 6,750 0.4500 0.326 0.326 0.340 0.318 0.318 21,198 0.3184 -2.13%
2024-01-24 0 0.470 0.465 0.480 - - 0 0 - 0.333 0.329 0.340 - - 0 - 0.00%
2024-01-23 0 0.470 0.430 0.475 0.470 0.470 3,000 1,410 0.4700 0.333 0.304 0.336 0.333 0.333 4,240 0.3326 -1.05%
2024-01-22 0 0.475 0.445 0.490 - - 0 0 - 0.336 0.315 0.347 - - 0 - 0.00%
2024-01-19 0 0.475 0.415 0.475 - - 0 0 - 0.336 0.294 0.336 - - 0 - -1.04%
2024-01-18 0 0.480 0.435 0.480 - - 0 0 - 0.340 0.308 0.340 - - 0 - -1.03%
2024-01-17 0 0.485 0.460 0.485 0.490 0.490 5,000 2,450 0.4900 0.343 0.326 0.343 0.347 0.347 7,066 0.3467 1.04%
2024-01-16 0 0.480 0.465 0.485 - - 0 0 - 0.340 0.329 0.343 - - 0 - 0.00%
2024-01-15 0 0.480 0.460 0.495 0.465 0.480 5,000 2,355 0.4710 0.340 0.326 0.350 0.329 0.340 7,066 0.3333 3.23%
2024-01-12 0 0.465 0.460 0.485 0.465 0.470 29,000 13,525 0.4664 0.329 0.326 0.343 0.329 0.333 40,982 0.3300 -4.12%
2024-01-11 0 0.485 0.430 0.510 0.485 0.490 205,000 100,425 0.4899 0.343 0.304 0.361 0.343 0.347 289,701 0.3467 1.04%
2024-01-10 0 0.480 0.480 0.490 0.480 0.480 55,000 26,400 0.4800 0.340 0.340 0.347 0.340 0.340 77,725 0.3397 0.00%
2024-01-09 0 0.480 0.480 0.490 - - 0 0 - 0.340 0.340 0.347 - - 0 - 0.00%
2024-01-08 0 0.480 0.480 0.495 0.470 0.495 112,155 53,801 0.4797 0.340 0.340 0.350 0.333 0.350 158,495 0.3394 0.00%
2024-01-05 0 0.480 0.475 0.485 0.480 0.480 148,000 71,040 0.4800 0.340 0.336 0.343 0.340 0.340 209,150 0.3397 0.00%
2024-01-04 0 0.480 0.475 0.480 0.460 0.480 119,000 56,810 0.4774 0.340 0.336 0.340 0.326 0.340 168,168 0.3378 2.13%
2024-01-03 0 0.470 0.460 0.470 0.460 0.470 118,155 55,408 0.4689 0.333 0.326 0.333 0.326 0.333 166,974 0.3318 0.00%
2024-01-02 0 0.470 0.465 0.475 0.465 0.480 145,000 68,680 0.4737 0.333 0.329 0.336 0.329 0.340 204,910 0.3352 -2.08%
2023-12-29 0 0.480 0.470 0.485 0.470 0.480 123,155 58,999 0.4791 0.340 0.333 0.343 0.333 0.340 174,040 0.3390 2.13%
2023-12-28 0 0.470 0.445 0.480 0.445 0.470 491,000 227,290 0.4629 0.333 0.315 0.340 0.315 0.333 693,869 0.3276 1.08%
2023-12-27 0 0.465 0.465 0.475 0.465 0.465 150,000 69,750 0.4650 0.329 0.329 0.336 0.329 0.329 211,976 0.3290 0.00%
2023-12-22 0 0.465 0.415 0.470 - - 0 0 - 0.329 0.294 0.333 - - 0 - 0.00%
2023-12-21 0 0.465 0.465 0.480 - - 0 0 - 0.329 0.329 0.340 - - 0 - 0.00%
2023-12-20 0 0.465 0.465 0.475 - - 0 0 - 0.329 0.329 0.336 - - 0 - 0.00%
2023-12-19 0 0.465 0.465 0.480 0.445 0.465 113,000 52,325 0.4631 0.329 0.329 0.340 0.315 0.329 159,689 0.3277 1.09%
2023-12-18 0 0.460 0.460 0.480 0.460 0.465 123,000 57,080 0.4641 0.326 0.326 0.340 0.326 0.329 173,821 0.3284 -1.08%
2023-12-15 0 0.465 0.460 0.480 - - 0 0 - 0.329 0.326 0.340 - - 0 - 0.00%
2023-12-14 0 0.465 0.460 0.485 0.465 0.465 4,000 1,860 0.4650 0.329 0.326 0.343 0.329 0.329 5,653 0.3290 0.00%
2023-12-13 0 0.465 0.450 0.475 0.450 0.455 716,000 342,525 0.4784 0.329 0.318 0.336 0.318 0.322 1,011,834 0.3385 -3.12%
2023-12-12 0 0.480 0.450 0.480 0.475 0.480 195,000 92,650 0.4751 0.340 0.318 0.340 0.336 0.340 275,569 0.3362 4.35%
2023-12-11 0 0.460 0.430 0.460 0.430 0.460 16,200 7,398 0.4567 0.326 0.304 0.326 0.304 0.326 22,893 0.3231 0.00%
2023-12-08 0 0.460 0.420 0.490 - - 0 0 - 0.326 0.297 0.347 - - 0 - 0.00%
2023-12-07 0 0.460 0.430 0.465 0.400 0.560 22,000 10,530 0.4786 0.326 0.304 0.329 0.283 0.396 31,090 0.3387 15.00%
2023-12-06 0 0.400 0.400 0.700 0.400 0.430 32,000 13,370 0.4178 0.283 0.283 0.495 0.283 0.304 45,222 0.2957 1.27%
2023-12-05 0 0.395 0.395 0.410 0.390 0.400 24,000 9,560 0.3983 0.280 0.280 0.290 0.276 0.283 33,916 0.2819 -1.25%
2023-12-04 0 0.400 0.400 0.430 0.390 0.410 33,000 13,310 0.4033 0.283 0.283 0.304 0.276 0.290 46,635 0.2854 -1.23%
2023-12-01 0 0.405 0.405 0.415 0.405 0.410 49,000 19,950 0.4071 0.287 0.287 0.294 0.287 0.290 69,246 0.2881 -3.57%
2023-11-30 0 0.420 0.390 0.420 0.420 0.430 120,500 50,700 0.4207 0.297 0.276 0.297 0.297 0.304 170,288 0.2977 -2.33%
2023-11-29 0 0.430 0.420 0.430 0.430 0.430 31,000 13,330 0.4300 0.304 0.297 0.304 0.304 0.304 43,808 0.3043 0.00%
2023-11-28 0 0.430 0.430 0.460 0.430 0.450 27,867 12,502 0.4486 0.304 0.304 0.326 0.304 0.318 39,381 0.3175 -4.44%
2023-11-27 0 0.450 0.450 0.460 0.450 0.450 51,000 22,950 0.4500 0.318 0.318 0.326 0.318 0.318 72,072 0.3184 0.00%
2023-11-24 0 0.450 0.450 0.460 0.450 0.450 4,465 1,999 0.4477 0.318 0.318 0.326 0.318 0.318 6,310 0.3168 0.00%
2023-11-23 0 0.450 0.450 0.460 0.445 0.460 2,000 905 0.4525 0.318 0.318 0.326 0.315 0.326 2,826 0.3202 2.27%
2023-11-22 0 0.440 0.440 0.455 - - 0 0 - 0.311 0.311 0.322 - - 0 - 1.15%
2023-11-21 0 0.435 0.435 0.475 0.420 0.430 4,610 1,946 0.4221 0.308 0.308 0.336 0.297 0.304 6,515 0.2987 -5.43%
2023-11-20 0 0.460 0.460 0.480 - - 0 0 - 0.326 0.326 0.340 - - 0 - 0.00%
2023-11-17 0 0.460 0.450 0.460 0.420 0.460 107,620 48,699 0.4525 0.326 0.318 0.326 0.297 0.326 152,086 0.3202 2.22%
2023-11-16 0 0.450 0.450 0.465 0.450 0.455 51,000 23,200 0.4549 0.318 0.318 0.329 0.318 0.322 72,072 0.3219 0.00%
2023-11-15 0 0.450 0.450 0.470 - - 0 0 - 0.318 0.318 0.333 - - 0 - 0.00%
2023-11-14 0 0.450 0.450 0.470 0.450 0.450 2,155 966 0.4483 0.318 0.318 0.333 0.318 0.318 3,045 0.3172 0.00%
2023-11-13 0 0.450 0.450 0.475 - - 0 0 - 0.318 0.318 0.336 - - 0 - 0.00%
2023-11-10 0 0.450 0.450 0.475 0.450 0.455 10,000 4,545 0.4545 0.318 0.318 0.336 0.318 0.322 14,132 0.3216 -2.17%
2023-11-09 0 0.460 0.460 0.470 0.460 0.470 15,000 6,910 0.4607 0.326 0.326 0.333 0.326 0.333 21,198 0.3260 -2.13%
2023-11-08 0 0.470 0.460 0.480 0.470 0.470 7,000 3,290 0.4700 0.333 0.326 0.340 0.333 0.333 9,892 0.3326 -1.05%
2023-11-07 0 0.475 0.470 0.480 0.475 0.480 9,000 4,280 0.4756 0.336 0.333 0.340 0.336 0.340 12,719 0.3365 -1.04%
2023-11-06 0 0.480 0.475 0.480 0.475 0.490 15,000 7,305 0.4870 0.340 0.336 0.340 0.336 0.347 21,198 0.3446 2.13%
2023-11-03 0 0.470 0.465 0.470 0.470 0.470 138,000 64,860 0.4700 0.333 0.329 0.333 0.333 0.333 195,018 0.3326 0.00%
2023-11-02 0 0.470 0.470 0.490 - - 0 0 - 0.333 0.333 0.347 - - 0 - 0.00%
2023-11-01 0 0.470 0.465 0.470 0.470 0.470 28,000 13,160 0.4700 0.333 0.329 0.333 0.333 0.333 39,569 0.3326 1.08%
2023-10-31 0 0.465 0.465 0.495 0.465 0.465 2,000 930 0.4650 0.329 0.329 0.350 0.329 0.329 2,826 0.3290 -3.12%
2023-10-30 0 0.480 0.480 0.485 0.475 0.485 13,000 6,290 0.4838 0.340 0.340 0.343 0.336 0.343 18,371 0.3424 1.05%
2023-10-27 0 0.475 0.475 0.485 - - 600 273 0.4550 0.336 0.336 0.343 - - 848 0.3220 0.00%
2023-10-26 0 0.475 0.470 0.495 - - 0 0 - 0.336 0.333 0.350 - - 0 - 0.00%
2023-10-25 0 0.475 0.475 0.495 - - 0 0 - 0.336 0.336 0.350 - - 0 - 0.00%
2023-10-24 0 0.475 0.475 0.495 0.470 0.475 33,000 15,665 0.4747 0.336 0.336 0.350 0.333 0.336 46,635 0.3359 0.00%
2023-10-20 0 0.475 0.470 0.495 0.470 0.475 21,000 9,885 0.4707 0.336 0.333 0.350 0.333 0.336 29,677 0.3331 -1.04%
2023-10-19 0 0.480 0.480 0.510 0.480 0.510 5,000 2,460 0.4920 0.340 0.340 0.361 0.340 0.361 7,066 0.3482 -4.00%
2023-10-18 0 0.500 0.475 0.500 0.475 0.500 72,000 35,975 0.4997 0.354 0.336 0.354 0.336 0.354 101,749 0.3536 1.01%
2023-10-17 0 0.495 0.475 0.495 0.470 0.495 7,000 3,440 0.4914 0.350 0.336 0.350 0.333 0.350 9,892 0.3477 0.00%
2023-10-16 0 0.495 0.470 0.495 0.460 0.495 102,155 49,498 0.4845 0.350 0.333 0.350 0.326 0.350 144,363 0.3429 4.21%
2023-10-13 0 0.475 0.475 0.550 0.470 0.530 2,000 1,000 0.5000 0.336 0.336 0.389 0.333 0.375 2,826 0.3538 -8.65%
2023-10-12 0 0.520 0.510 0.550 0.520 0.600 41,000 24,510 0.5978 0.368 0.361 0.389 0.368 0.425 57,940 0.4230 10.64%
2023-10-11 0 0.470 0.470 0.520 0.460 0.520 51,000 26,460 0.5188 0.333 0.333 0.368 0.326 0.368 72,072 0.3671 -2.08%
2023-10-10 0 0.480 0.455 0.495 0.460 0.500 246,000 121,640 0.4945 0.340 0.322 0.350 0.326 0.354 347,641 0.3499 5.49%
2023-10-09 0 0.455 0.455 0.490 - - 0 0 - 0.322 0.322 0.347 - - 0 - 0.00%
2023-10-06 0 0.455 0.455 0.700 0.450 0.480 16,000 7,265 0.4541 0.322 0.322 0.495 0.318 0.340 22,611 0.3213 -1.09%
2023-10-05 0 0.460 0.455 0.460 0.455 0.470 8,000 3,685 0.4606 0.326 0.322 0.326 0.322 0.333 11,305 0.3260 -2.13%
2023-10-04 0 0.470 0.470 0.490 0.470 0.470 16,000 7,520 0.4700 0.333 0.333 0.347 0.333 0.333 22,611 0.3326 -1.05%
2023-10-03 0 0.475 0.470 0.475 0.470 0.480 3,000 1,420 0.4733 0.336 0.333 0.336 0.333 0.340 4,240 0.3349 -1.04%
2023-09-29 0 0.480 0.480 0.490 0.475 0.500 59,000 28,645 0.4855 0.340 0.340 0.347 0.336 0.354 83,377 0.3436 -2.04%
2023-09-28 0 0.490 0.490 0.500 - - 0 0 - 0.347 0.347 0.354 - - 0 - 1.03%
2023-09-27 0 0.485 0.480 0.485 0.480 0.485 49,000 23,565 0.4809 0.343 0.340 0.343 0.340 0.343 69,246 0.3403 2.11%
2023-09-26 0 0.475 0.470 0.500 0.470 0.470 2,820 1,325 0.4699 0.336 0.333 0.354 0.333 0.333 3,985 0.3325 -3.06%
2023-09-25 0 0.490 0.480 0.490 0.475 0.490 24,350 11,900 0.4887 0.347 0.340 0.347 0.336 0.347 34,411 0.3458 0.00%
2023-09-22 0 0.490 0.470 0.500 0.490 0.510 149,000 74,160 0.4977 0.347 0.333 0.354 0.347 0.361 210,563 0.3522 -3.92%
2023-09-21 0 0.510 0.490 0.520 0.490 0.520 97,000 49,230 0.5075 0.361 0.347 0.368 0.347 0.368 137,078 0.3591 4.08%
2023-09-20 0 0.490 0.480 0.500 0.480 0.510 184,000 91,715 0.4985 0.347 0.340 0.354 0.340 0.361 260,024 0.3527 -3.92%
2023-09-19 0 0.510 0.510 0.530 0.500 0.530 35,000 18,280 0.5223 0.361 0.361 0.375 0.354 0.375 49,461 0.3696 -3.77%
2023-09-18 0 0.530 0.530 0.540 0.530 0.560 302,000 162,110 0.5368 0.375 0.375 0.382 0.375 0.396 426,779 0.3798 -5.36%
2023-09-15 0 0.560 0.550 0.570 0.560 0.580 160,100 89,683 0.5602 0.396 0.389 0.403 0.396 0.410 226,249 0.3964 -1.75%
2023-09-14 0 0.570 0.570 0.580 0.570 0.580 21,000 12,170 0.5795 0.403 0.403 0.410 0.403 0.410 29,677 0.4101 -3.39%
2023-09-13 0 0.590 0.590 0.600 0.580 0.590 108,000 62,910 0.5825 0.417 0.417 0.425 0.410 0.417 152,623 0.4122 1.72%
2023-09-12 0 0.580 0.580 0.610 - - 0 0 - 0.410 0.410 0.432 - - 0 - 0.00%
2023-09-11 0 0.580 0.580 0.610 0.570 0.590 3,100 1,795 0.5790 0.410 0.410 0.432 0.403 0.417 4,381 0.4097 -6.45%
2023-09-07 0 0.620 0.600 0.630 - - 0 0 - 0.439 0.425 0.446 - - 0 - -1.59%
2023-09-06 0 0.630 0.600 0.630 0.600 0.630 42,000 25,650 0.6107 0.446 0.425 0.446 0.425 0.446 59,353 0.4322 3.28%
2023-09-05 0 0.610 0.600 0.620 - - 0 0 - 0.432 0.425 0.439 - - 0 - 0.00%
2023-09-04 0 0.610 0.610 0.620 - - 0 0 - 0.432 0.432 0.439 - - 0 - 1.67%
2023-08-31 0 0.600 0.600 0.620 0.600 0.610 151,300 90,784 0.6000 0.425 0.425 0.439 0.425 0.432 213,813 0.4246 -1.64%
2023-08-30 0 0.610 0.600 0.620 0.610 0.610 209,000 127,490 0.6100 0.432 0.425 0.439 0.432 0.432 295,354 0.4317 0.00%
2023-08-29 0 0.610 0.610 0.620 0.610 0.610 77,000 46,970 0.6100 0.432 0.432 0.439 0.432 0.432 108,815 0.4317 -1.61%
2023-08-28 0 0.620 0.610 0.650 - - 0 0 - 0.439 0.432 0.460 - - 0 - 0.00%
2023-08-25 0 0.620 0.610 0.630 0.620 0.620 462,000 286,440 0.6200 0.439 0.432 0.446 0.439 0.439 652,887 0.4387 0.00%
2023-08-24 0 0.620 0.620 0.640 0.620 0.630 221,000 137,120 0.6205 0.439 0.439 0.453 0.439 0.446 312,312 0.4390 1.64%
2023-08-23 0 0.610 0.610 0.620 0.610 0.620 9,000 5,500 0.6111 0.432 0.432 0.439 0.432 0.439 12,719 0.4324 -1.61%
2023-08-22 0 0.620 0.620 0.650 0.620 0.700 63,000 39,950 0.6341 0.439 0.439 0.460 0.439 0.495 89,030 0.4487 1.64%
2023-08-21 0 0.610 0.610 0.630 0.610 0.630 2,000 1,240 0.6200 0.432 0.432 0.446 0.432 0.446 2,826 0.4387 -3.17%
2023-08-18 0 0.630 0.610 0.640 0.630 0.630 101,000 63,630 0.6300 0.446 0.432 0.453 0.446 0.446 142,731 0.4458 0.00%
2023-08-17 0 0.630 0.620 0.660 - - 0 0 - 0.446 0.439 0.467 - - 0 - 0.00%
2023-08-16 0 0.630 0.630 0.640 - - 0 0 - 0.446 0.446 0.453 - - 0 - 0.00%
2023-08-15 0 0.630 0.630 0.640 0.630 0.640 204,000 128,540 0.6301 0.446 0.446 0.453 0.446 0.453 288,288 0.4459 -1.56%
2023-08-14 0 0.640 0.620 0.650 0.610 0.640 136,000 86,940 0.6393 0.453 0.439 0.460 0.432 0.453 192,192 0.4524 0.00%
2023-08-11 0 0.640 0.610 0.640 - - 0 0 - 0.453 0.432 0.453 - - 0 - 0.00%
2023-08-10 0 0.640 0.620 0.640 0.610 0.640 111,000 70,350 0.6338 0.453 0.439 0.453 0.432 0.453 156,863 0.4485 0.00%
2023-08-09 0 0.640 0.620 0.640 0.600 0.640 173,000 105,270 0.6085 0.453 0.439 0.453 0.425 0.453 244,479 0.4306 -1.54%
2023-08-08 0 0.650 0.630 0.650 0.630 0.660 54,000 35,160 0.6511 0.460 0.446 0.460 0.446 0.467 76,311 0.4607 -2.99%
2023-08-07 0 0.670 0.640 0.700 - - 0 0 - 0.474 0.453 0.495 - - 0 - 0.00%
2023-08-04 0 0.670 0.640 0.670 0.650 0.670 4,000 2,620 0.6550 0.474 0.453 0.474 0.460 0.474 5,653 0.4635 3.08%
2023-08-03 0 0.650 0.650 0.670 0.650 0.650 2,000 1,300 0.6500 0.460 0.460 0.474 0.460 0.460 2,826 0.4600 -2.99%
2023-08-02 0 0.670 0.650 0.680 - - 0 0 - 0.474 0.460 0.481 - - 0 - 0.00%
2023-08-01 0 0.670 0.650 0.690 - - 0 0 - 0.474 0.460 0.488 - - 0 - 0.00%
2023-07-31 0 0.670 0.650 0.680 - - 0 0 - 0.474 0.460 0.481 - - 0 - 0.00%
2023-07-28 0 0.670 0.650 0.670 0.620 0.670 357,700 231,067 0.6460 0.474 0.460 0.474 0.439 0.474 505,493 0.4571 -2.90%
2023-07-27 0 0.690 0.680 0.700 0.670 0.690 11,355 7,777 0.6849 0.488 0.481 0.495 0.474 0.488 16,047 0.4847 2.99%
2023-07-26 0 0.670 0.670 0.690 - - 0 0 - 0.474 0.474 0.488 - - 0 - 0.00%
2023-07-25 0 0.670 0.670 0.700 0.670 0.680 5,000 3,390 0.6780 0.474 0.474 0.495 0.474 0.481 7,066 0.4798 -1.47%
2023-07-24 0 0.680 0.680 0.700 - - 0 0 - 0.481 0.481 0.495 - - 0 - 0.00%
2023-07-21 0 0.680 0.680 0.700 - - 0 0 - 0.481 0.481 0.495 - - 0 - 1.49%
2023-07-20 0 0.670 0.670 0.700 - - 0 0 - 0.474 0.474 0.495 - - 0 - 0.00%
2023-07-19 0 0.670 0.670 0.700 0.670 0.670 2,800 1,852 0.6614 0.474 0.474 0.495 0.474 0.474 3,957 0.4680 -1.47%
2023-07-18 0 0.680 0.670 0.690 0.670 0.680 78,000 52,300 0.6705 0.481 0.474 0.488 0.474 0.481 110,228 0.4745 -1.45%
2023-07-14 0 0.690 0.680 0.700 0.690 0.700 64,000 44,560 0.6963 0.488 0.481 0.495 0.488 0.495 90,443 0.4927 -2.82%
2023-07-13 0 0.710 0.690 0.710 0.670 0.720 23,000 15,830 0.6883 0.502 0.488 0.502 0.474 0.509 32,503 0.4870 5.97%
2023-07-12 0 0.670 0.670 0.690 0.670 0.700 29,000 20,020 0.6903 0.474 0.474 0.488 0.474 0.495 40,982 0.4885 -2.90%
2023-07-11 0 0.690 0.690 0.700 0.680 0.700 12,000 8,280 0.6900 0.488 0.488 0.495 0.481 0.495 16,958 0.4883 0.00%
2023-07-10 0 0.690 0.680 0.700 - - 0 0 - 0.488 0.481 0.495 - - 0 - 0.00%
2023-07-07 0 0.690 0.690 0.710 0.680 0.710 254,000 176,290 0.6941 0.488 0.488 0.502 0.481 0.502 358,947 0.4911 -2.82%
2023-07-06 0 0.710 0.690 0.710 0.690 0.710 30,000 21,000 0.7000 0.502 0.488 0.502 0.488 0.502 42,395 0.4953 1.43%
2023-07-05 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.495 0.481 0.495 0.495 0.495 39,569 0.4953 1.45%
2023-07-04 0 0.690 0.680 0.700 - - 0 0 - 0.488 0.481 0.495 - - 0 - 0.00%
2023-07-03 0 0.690 0.690 0.700 0.680 0.720 5,310 3,674 0.6919 0.488 0.488 0.495 0.481 0.509 7,504 0.4896 -1.43%
2023-06-30 0 0.700 0.700 0.710 0.670 0.700 37,155 25,810 0.6947 0.495 0.495 0.502 0.474 0.495 52,507 0.4916 0.00%
2023-06-29 0 0.700 0.680 0.700 0.680 0.700 3,000 2,080 0.6933 0.495 0.481 0.495 0.481 0.495 4,240 0.4906 0.00%
2023-06-28 0 0.700 0.680 0.700 0.670 0.700 10,000 6,850 0.6850 0.495 0.481 0.495 0.474 0.495 14,132 0.4847 0.00%
2023-06-27 0 0.700 0.680 0.700 - - 0 0 - 0.495 0.481 0.495 - - 0 - 0.00%
2023-06-26 0 0.700 0.670 0.700 0.670 0.700 28,000 19,050 0.6804 0.495 0.474 0.495 0.474 0.495 39,569 0.4814 2.94%
2023-06-23 0 0.680 0.660 0.680 0.660 0.720 64,000 45,560 0.7119 0.481 0.467 0.481 0.467 0.509 90,443 0.5037 -4.23%
2023-06-21 0 0.710 0.710 0.720 0.710 0.720 221,000 156,950 0.7102 0.502 0.502 0.509 0.502 0.509 312,312 0.5025 0.00%
2023-06-20 0 0.710 0.690 0.710 0.690 0.720 80,000 57,540 0.7193 0.502 0.488 0.502 0.488 0.509 113,054 0.5090 -1.39%
2023-06-19 0 0.720 0.700 0.730 0.690 0.720 114,465 81,106 0.7086 0.509 0.495 0.517 0.488 0.509 161,759 0.5014 4.35%
2023-06-16 0 0.690 0.690 0.700 0.690 0.700 13,000 9,070 0.6977 0.488 0.488 0.495 0.488 0.495 18,371 0.4937 -5.48%
2023-06-15 0 0.730 0.700 0.730 0.700 0.730 66,000 46,420 0.7033 0.517 0.495 0.517 0.495 0.517 93,270 0.4977 4.29%
2023-06-14 0 0.700 0.680 0.700 0.670 0.750 360,000 261,830 0.7273 0.495 0.481 0.495 0.474 0.531 508,743 0.5147 4.48%
2023-06-13 0 0.670 0.640 0.670 0.640 0.670 34,000 21,790 0.6409 0.474 0.453 0.474 0.453 0.474 48,048 0.4535 3.08%
2023-06-12 0 0.650 0.640 0.670 0.640 0.650 329,000 210,670 0.6403 0.460 0.453 0.474 0.453 0.460 464,935 0.4531 -1.52%
2023-06-09 0 0.660 0.650 0.670 0.650 0.650 51,000 33,150 0.6500 0.467 0.460 0.474 0.460 0.460 72,072 0.4600 0.00%
2023-06-08 0 0.660 0.650 0.690 0.650 0.670 165,710 108,250 0.6532 0.467 0.460 0.488 0.460 0.474 234,177 0.4623 -1.49%
2023-06-07 0 0.670 0.650 0.700 0.650 0.670 2,155 1,413 0.6557 0.474 0.460 0.495 0.460 0.474 3,045 0.4640 0.00%
2023-06-06 0 0.670 0.670 0.690 0.650 0.680 6,000 4,050 0.6750 0.474 0.474 0.488 0.460 0.481 8,479 0.4776 -2.90%
2023-06-05 0 0.690 0.670 0.690 0.650 0.690 50,000 32,590 0.6518 0.488 0.474 0.488 0.460 0.488 70,659 0.4612 6.15%
2023-06-02 0 0.650 0.650 0.690 - - 0 0 - 0.460 0.460 0.488 - - 0 - 0.00%
2023-06-01 0 0.650 0.650 0.690 0.650 0.680 2,000 1,330 0.6650 0.460 0.460 0.488 0.460 0.481 2,826 0.4706 -5.80%
2023-05-31 0 0.690 0.650 0.700 - - 0 0 - 0.488 0.460 0.495 - - 0 - 0.00%
2023-05-30 0 0.690 0.650 0.700 0.680 0.690 50,000 34,470 0.6894 0.488 0.460 0.495 0.481 0.488 70,659 0.4878 2.99%
2023-05-29 0 0.670 0.650 0.670 0.650 0.670 51,900 34,067 0.6564 0.474 0.460 0.474 0.460 0.474 73,344 0.4645 -1.47%
2023-05-25 0 0.680 0.680 0.700 0.660 0.700 4,000 2,760 0.6900 0.481 0.481 0.495 0.467 0.495 5,653 0.4883 0.00%
2023-05-24 0 0.680 0.660 0.700 0.660 0.710 5,000 3,450 0.6900 0.481 0.467 0.495 0.467 0.502 7,066 0.4883 -1.45%
2023-05-23 0 0.690 0.670 0.690 0.660 0.690 48,155 32,117 0.6670 0.488 0.474 0.488 0.467 0.488 68,051 0.4720 0.00%
2023-05-22 0 0.690 0.680 0.690 - - 0 0 - 0.488 0.481 0.488 - - 0 - -1.43%
2023-05-19 0 0.700 0.680 0.710 0.680 0.710 24,000 16,350 0.6813 0.495 0.481 0.502 0.481 0.502 33,916 0.4821 -1.41%
2023-05-18 0 0.710 0.680 0.710 0.680 0.710 76,000 51,920 0.6832 0.502 0.481 0.502 0.481 0.502 107,401 0.4834 0.00%
2023-05-17 0 0.710 0.680 0.710 0.670 0.780 297,000 214,090 0.7208 0.502 0.481 0.502 0.474 0.552 419,713 0.5101 0.40%
2023-05-16 0 0.820 0.820 0.830 0.810 0.850 813,000 668,010 0.8217 0.500 0.500 0.507 0.494 0.519 1,332,215 0.5014 -3.53%
2023-05-15 0 0.850 0.830 0.850 0.830 0.850 338,000 281,400 0.8325 0.519 0.507 0.519 0.507 0.519 553,861 0.5081 0.00%
2023-05-12 0 0.850 0.850 0.860 0.850 0.860 71,000 60,370 0.8503 0.519 0.519 0.525 0.519 0.525 116,343 0.5189 -2.30%
2023-05-11 0 0.870 0.850 0.880 0.830 0.870 438,000 369,850 0.8444 0.531 0.519 0.537 0.507 0.531 717,725 0.5153 4.82%
2023-05-10 0 0.830 0.830 0.840 0.820 0.840 302,155 250,502 0.8291 0.507 0.507 0.513 0.500 0.513 495,124 0.5059 1.22%
2023-05-09 0 0.820 0.820 0.830 0.810 0.820 130,000 106,500 0.8192 0.500 0.500 0.507 0.494 0.500 213,023 0.4999 1.23%
2023-05-08 0 0.810 0.790 0.830 0.790 0.810 201,155 161,277 0.8018 0.494 0.482 0.507 0.482 0.494 329,621 0.4893 3.85%
2023-05-05 0 0.780 0.770 0.800 0.780 0.800 19,275 15,383 0.7981 0.476 0.470 0.488 0.476 0.488 31,585 0.4870 0.00%
2023-05-04 0 0.780 0.780 0.790 0.780 0.800 35,000 27,340 0.7811 0.476 0.476 0.482 0.476 0.488 57,352 0.4767 1.30%
2023-05-03 0 0.770 0.770 0.800 0.770 0.800 44,000 34,930 0.7939 0.470 0.470 0.488 0.470 0.488 72,100 0.4845 -3.75%
2023-05-02 0 0.800 0.780 0.820 - - 0 0 - 0.488 0.476 0.500 - - 0 - 0.00%
2023-04-28 0 0.800 0.800 0.810 0.800 0.820 9,000 7,360 0.8178 0.488 0.488 0.494 0.488 0.500 14,748 0.4991 0.00%
2023-04-27 0 0.800 0.780 0.820 - - 0 0 - 0.488 0.476 0.500 - - 0 - 0.00%
2023-04-26 0 0.800 0.780 0.800 0.780 0.800 175,000 138,190 0.7897 0.488 0.476 0.488 0.476 0.488 286,762 0.4819 1.27%
2023-04-25 0 0.790 0.790 0.830 0.780 0.800 33,100 26,305 0.7947 0.482 0.482 0.507 0.476 0.488 54,239 0.4850 -1.25%
2023-04-24 0 0.800 0.800 0.820 - - 0 0 - 0.488 0.488 0.500 - - 0 - 0.00%
2023-04-21 0 0.800 0.800 0.830 0.790 0.810 101,000 81,790 0.8098 0.488 0.488 0.507 0.482 0.494 165,503 0.4942 0.00%
2023-04-20 0 0.800 0.800 0.810 0.800 0.800 82,155 65,716 0.7999 0.488 0.488 0.494 0.488 0.488 134,623 0.4882 1.27%
2023-04-19 0 0.790 0.780 0.790 0.780 0.800 35,000 27,870 0.7963 0.482 0.476 0.482 0.476 0.488 57,352 0.4859 -1.25%
2023-04-18 0 0.800 0.780 0.810 0.780 0.840 99,775 80,901 0.8108 0.488 0.476 0.494 0.476 0.513 163,495 0.4948 1.27%
2023-04-17 0 0.790 0.780 0.800 0.770 0.790 45,000 35,130 0.7807 0.482 0.476 0.488 0.470 0.482 73,739 0.4764 0.00%
2023-04-14 0 0.790 0.770 0.810 0.780 0.810 41,000 32,460 0.7917 0.482 0.470 0.494 0.476 0.494 67,184 0.4831 1.28%
2023-04-13 0 0.780 0.780 0.820 0.780 0.780 2,740 2,109 0.7697 0.476 0.476 0.500 0.476 0.476 4,490 0.4697 -6.02%
2023-04-12 0 0.830 0.780 0.830 0.750 0.840 149,000 116,940 0.7848 0.507 0.476 0.507 0.458 0.513 244,157 0.4790 7.79%
2023-04-11 0 0.770 0.760 0.780 0.750 0.770 41,100 31,123 0.7573 0.470 0.464 0.476 0.458 0.470 67,348 0.4621 0.00%
2023-04-06 0 0.770 0.770 0.780 0.760 0.770 55,000 41,940 0.7625 0.470 0.470 0.476 0.464 0.470 90,125 0.4654 -1.28%
2023-04-04 0 0.780 0.780 0.800 0.770 0.780 54,000 41,950 0.7769 0.476 0.476 0.488 0.470 0.476 88,487 0.4741 0.00%
2023-04-03 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.476 0.476 0.488 0.476 0.476 16,386 0.4760 -1.27%
2023-03-31 0 0.790 0.780 0.810 0.780 0.810 142,000 113,690 0.8006 0.482 0.476 0.494 0.476 0.494 232,687 0.4886 -2.47%
2023-03-30 0 0.810 0.790 0.810 0.770 0.810 9,000 7,010 0.7789 0.494 0.482 0.494 0.470 0.494 14,748 0.4753 0.00%
2023-03-29 0 0.810 0.770 0.810 0.740 0.810 368,000 284,410 0.7729 0.494 0.470 0.494 0.452 0.494 603,020 0.4716 3.85%
2023-03-28 0 0.780 0.790 0.800 0.710 0.810 624,660 484,756 0.7760 0.476 0.482 0.488 0.433 0.494 1,023,593 0.4736 13.04%
2023-03-27 0 0.690 0.680 0.690 0.660 0.690 33,000 22,480 0.6812 0.421 0.415 0.421 0.403 0.421 54,075 0.4157 0.00%
2023-03-24 0 0.690 0.690 0.700 0.680 0.690 31,000 21,370 0.6894 0.421 0.421 0.427 0.415 0.421 50,798 0.4207 -1.43%
2023-03-23 0 0.700 0.700 0.720 0.650 0.730 1,557,170 1,055,472 0.6778 0.427 0.427 0.439 0.397 0.445 2,551,642 0.4136 -9.09%
2023-03-22 0 0.770 0.770 0.810 0.740 0.790 185,400 138,860 0.7490 0.470 0.470 0.494 0.452 0.482 303,804 0.4571 2.67%
2023-03-21 0 0.750 0.750 0.790 0.740 0.790 5,000 3,900 0.7800 0.458 0.458 0.482 0.452 0.482 8,193 0.4760 -2.60%
2023-03-20 0 0.770 0.770 0.790 0.750 0.770 54,155 41,551 0.7673 0.470 0.470 0.482 0.458 0.470 88,741 0.4682 2.67%
2023-03-17 0 0.750 0.750 0.790 0.750 0.780 30,000 22,750 0.7583 0.458 0.458 0.482 0.458 0.476 49,159 0.4628 -1.32%
2023-03-16 0 0.760 0.720 0.790 0.720 0.760 61,000 46,320 0.7593 0.464 0.439 0.482 0.439 0.464 99,957 0.4634 -2.56%
2023-03-15 0 0.780 0.780 0.800 0.780 0.820 10,000 7,960 0.7960 0.476 0.476 0.488 0.476 0.500 16,386 0.4858 2.63%
2023-03-14 0 0.760 0.750 0.780 0.730 0.760 52,000 38,870 0.7475 0.464 0.458 0.476 0.445 0.464 85,209 0.4562 -1.30%
2023-03-13 0 0.770 0.770 0.790 0.770 0.780 9,155 7,114 0.7771 0.470 0.470 0.482 0.470 0.476 15,002 0.4742 -1.28%
2023-03-10 0 0.780 0.770 0.790 0.770 0.780 8,000 6,220 0.7775 0.476 0.470 0.482 0.470 0.476 13,109 0.4745 1.30%
2023-03-09 0 0.770 0.760 0.780 0.760 0.780 4,000 3,100 0.7750 0.470 0.464 0.476 0.464 0.476 6,555 0.4730 -1.28%
2023-03-08 0 0.780 0.760 0.800 - - 0 0 - 0.476 0.464 0.488 - - 0 - 0.00%
2023-03-07 0 0.780 0.760 0.800 - - 0 0 - 0.476 0.464 0.488 - - 0 - 0.00%
2023-03-06 0 0.780 0.780 0.800 0.760 0.800 26,000 20,120 0.7738 0.476 0.476 0.488 0.464 0.488 42,605 0.4722 2.63%
2023-03-03 0 0.760 0.760 0.800 0.760 0.790 16,000 12,660 0.7913 0.464 0.464 0.488 0.464 0.482 26,218 0.4829 -3.80%
2023-03-02 0 0.790 0.790 0.800 0.780 0.800 65,000 51,420 0.7911 0.482 0.482 0.488 0.476 0.488 106,512 0.4828 2.60%
2023-03-01 0 0.770 0.770 0.800 0.760 0.810 144,000 111,350 0.7733 0.470 0.470 0.488 0.464 0.494 235,964 0.4719 -3.75%
2023-02-28 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.488 0.488 0.507 0.488 0.488 3,277 0.4882 -1.23%
2023-02-27 0 0.810 0.810 0.840 0.810 0.830 22,550 18,353 0.8139 0.494 0.494 0.513 0.494 0.507 36,951 0.4967 -1.22%
2023-02-24 0 0.820 0.810 0.840 0.800 0.820 23,100 18,727 0.8107 0.500 0.494 0.513 0.488 0.500 37,853 0.4947 1.23%
2023-02-23 0 0.810 0.800 0.810 - - 0 0 - 0.494 0.488 0.494 - - 0 - 0.00%
2023-02-22 0 0.810 0.810 0.840 - - 0 0 - 0.494 0.494 0.513 - - 0 - 0.00%
2023-02-21 0 0.810 0.810 0.840 0.800 0.820 238,000 192,530 0.8089 0.494 0.494 0.513 0.488 0.500 389,997 0.4937 -3.57%
2023-02-20 0 0.840 0.820 0.870 0.800 0.840 13,028 10,723 0.8231 0.513 0.500 0.531 0.488 0.513 21,348 0.5023 0.00%
2023-02-17 0 0.840 0.830 0.870 - - 0 0 - 0.513 0.507 0.531 - - 0 - 0.00%
2023-02-16 0 0.840 0.840 0.870 0.840 0.840 10,000 8,400 0.8400 0.513 0.513 0.531 0.513 0.513 16,386 0.5126 1.20%
2023-02-15 0 0.830 0.820 0.850 0.820 0.870 22,000 18,330 0.8332 0.507 0.500 0.519 0.500 0.531 36,050 0.5085 0.00%
2023-02-14 0 0.830 0.820 0.870 0.830 0.850 55,000 46,730 0.8496 0.507 0.500 0.531 0.507 0.519 90,125 0.5185 0.00%
2023-02-13 0 0.830 0.820 0.860 - - 0 0 - 0.507 0.500 0.525 - - 0 - 0.00%
2023-02-10 0 0.830 0.830 0.850 - - 0 0 - 0.507 0.507 0.519 - - 0 - 0.00%
2023-02-09 0 0.830 0.830 0.860 0.820 0.860 16,000 13,480 0.8425 0.507 0.507 0.525 0.500 0.525 26,218 0.5141 -1.19%
2023-02-08 0 0.840 0.840 0.860 0.830 0.840 34,395 28,862 0.8391 0.513 0.513 0.525 0.507 0.513 56,361 0.5121 0.00%
2023-02-07 0 0.840 0.820 0.850 0.820 0.840 144,000 118,420 0.8224 0.513 0.500 0.519 0.500 0.513 235,964 0.5019 0.00%
2023-02-06 0 0.840 0.820 0.850 - - 0 0 - 0.513 0.500 0.519 - - 0 - 0.00%
2023-02-03 0 0.840 0.820 0.860 0.840 0.840 17,000 14,280 0.8400 0.513 0.500 0.525 0.513 0.513 27,857 0.5126 0.00%
2023-02-02 0 0.840 0.840 0.860 0.840 0.840 36,000 30,240 0.8400 0.513 0.513 0.525 0.513 0.513 58,991 0.5126 1.20%
2023-02-01 0 0.830 0.830 0.840 0.820 0.850 17,000 14,300 0.8412 0.507 0.507 0.513 0.500 0.519 27,857 0.5133 1.22%
2023-01-31 0 0.820 0.820 0.860 0.820 0.820 6,000 4,920 0.8200 0.500 0.500 0.525 0.500 0.500 9,832 0.5004 0.00%
2023-01-30 0 0.820 0.820 0.860 0.820 0.830 9,000 7,460 0.8289 0.500 0.500 0.525 0.500 0.507 14,748 0.5058 -1.20%
2023-01-27 0 0.830 0.830 0.860 0.810 0.850 19,000 15,620 0.8221 0.507 0.507 0.525 0.494 0.519 31,134 0.5017 0.00%
2023-01-26 0 0.830 0.830 0.870 0.810 0.860 105,000 90,050 0.8576 0.507 0.507 0.531 0.494 0.525 172,057 0.5234 -1.19%
2023-01-20 0 0.840 0.820 0.840 0.810 0.840 47,000 39,330 0.8368 0.513 0.500 0.513 0.494 0.513 77,016 0.5107 3.70%
2023-01-19 0 0.810 0.800 0.840 0.810 0.850 37,155 31,490 0.8475 0.494 0.488 0.513 0.494 0.519 60,884 0.5172 1.25%
2023-01-18 0 0.800 0.800 0.850 0.790 0.850 42,000 34,310 0.8169 0.488 0.488 0.519 0.482 0.519 68,823 0.4985 2.56%
2023-01-17 0 0.780 0.780 0.830 0.780 0.780 24,155 18,836 0.7798 0.476 0.476 0.507 0.476 0.476 39,581 0.4759 -3.70%
2023-01-16 0 0.810 0.810 0.870 0.800 0.870 19,000 16,460 0.8663 0.494 0.494 0.531 0.488 0.531 31,134 0.5287 -5.81%
2023-01-13 0 0.860 0.820 0.860 0.850 0.870 80,000 68,270 0.8534 0.525 0.500 0.525 0.519 0.531 131,091 0.5208 6.17%
2023-01-12 0 0.810 0.810 0.870 0.810 0.820 5,000 4,080 0.8160 0.494 0.494 0.531 0.494 0.500 8,193 0.4980 -1.22%
2023-01-11 0 0.820 0.820 0.840 0.820 0.830 64,000 53,050 0.8289 0.500 0.500 0.513 0.500 0.507 104,873 0.5058 2.50%
2023-01-10 0 0.800 0.800 0.830 0.800 0.810 15,000 12,090 0.8060 0.488 0.488 0.507 0.488 0.494 24,580 0.4919 -3.61%
2023-01-09 0 0.830 0.810 0.840 0.830 0.830 10,000 8,300 0.8300 0.507 0.494 0.513 0.507 0.507 16,386 0.5065 3.75%
2023-01-06 0 0.800 0.800 0.830 0.790 0.830 25,689 20,950 0.8155 0.488 0.488 0.507 0.482 0.507 42,095 0.4977 -1.23%
2023-01-05 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.494 0.488 0.500 0.494 0.494 32,773 0.4943 0.00%
2023-01-04 0 0.810 0.800 0.820 0.800 0.810 77,000 61,910 0.8040 0.494 0.488 0.500 0.488 0.494 126,175 0.4907 1.25%
2023-01-03 0 0.800 0.800 0.810 0.770 0.800 17,000 13,570 0.7982 0.488 0.488 0.494 0.470 0.488 27,857 0.4871 2.56%
2022-12-30 0 0.780 0.780 0.820 - - 0 0 - 0.476 0.476 0.500 - - 0 - 0.00%
2022-12-29 0 0.780 0.780 0.820 - - 0 0 - 0.476 0.476 0.500 - - 0 - 0.00%
2022-12-28 0 0.780 0.770 0.810 - - 0 0 - 0.476 0.470 0.494 - - 0 - 0.00%
2022-12-23 0 0.780 0.780 0.800 - - 0 0 - 0.476 0.476 0.488 - - 0 - 0.00%
2022-12-22 0 0.780 0.780 0.810 0.780 0.800 7,000 5,580 0.7971 0.476 0.476 0.494 0.476 0.488 11,470 0.4865 0.00%
2022-12-21 0 0.780 0.780 0.800 0.780 0.780 17,000 13,260 0.7800 0.476 0.476 0.488 0.476 0.476 27,857 0.4760 1.30%
2022-12-20 0 0.770 0.770 0.800 0.770 0.780 15,000 11,690 0.7793 0.470 0.470 0.488 0.470 0.476 24,580 0.4756 -3.75%
2022-12-19 0 0.800 0.780 0.800 0.800 0.820 39,000 31,810 0.8156 0.488 0.476 0.488 0.488 0.500 63,907 0.4978 1.27%
2022-12-16 0 0.790 0.760 0.790 0.770 0.820 69,000 53,350 0.7732 0.482 0.464 0.482 0.470 0.500 113,066 0.4718 -1.25%
2022-12-15 0 0.800 0.770 0.810 - - 0 0 - 0.488 0.470 0.494 - - 0 - 0.00%
2022-12-14 0 0.800 0.780 0.820 0.770 0.800 51,000 39,960 0.7835 0.488 0.476 0.500 0.470 0.488 83,571 0.4782 2.56%
2022-12-13 0 0.780 0.780 0.810 0.770 0.780 21,000 16,180 0.7705 0.476 0.476 0.494 0.470 0.476 34,411 0.4702 -1.27%
2022-12-12 0 0.790 0.780 0.800 0.780 0.790 33,155 26,156 0.7889 0.482 0.476 0.488 0.476 0.482 54,329 0.4814 1.28%
2022-12-09 0 0.780 0.760 0.780 0.750 0.780 124,000 95,870 0.7731 0.476 0.464 0.476 0.458 0.476 203,191 0.4718 0.00%
2022-12-08 0 0.780 0.780 0.820 0.770 0.780 55,000 42,780 0.7778 0.476 0.476 0.500 0.470 0.476 90,125 0.4747 1.30%
2022-12-07 0 0.770 0.770 0.830 0.760 0.800 18,095 13,789 0.7620 0.470 0.470 0.507 0.464 0.488 29,651 0.4650 -3.75%
2022-12-06 0 0.800 0.800 0.820 0.800 0.800 9,000 7,200 0.8000 0.488 0.488 0.500 0.488 0.488 14,748 0.4882 0.00%
2022-12-05 0 0.800 0.780 0.800 0.780 0.780 4,000 3,160 0.7900 0.488 0.476 0.488 0.476 0.476 6,555 0.4821 0.00%
2022-12-02 0 0.800 0.780 0.800 0.780 0.800 59,000 46,390 0.7863 0.488 0.476 0.488 0.476 0.488 96,680 0.4798 2.56%
2022-12-01 0 0.780 0.760 0.790 0.710 0.880 362,365 279,053 0.7701 0.476 0.464 0.482 0.433 0.537 593,786 0.4700 6.85%
2022-11-30 0 0.730 0.730 0.750 0.720 0.750 94,000 68,970 0.7337 0.445 0.445 0.458 0.439 0.458 154,032 0.4478 1.39%
2022-11-29 0 0.720 0.700 0.730 0.720 0.730 57,000 41,060 0.7204 0.439 0.427 0.445 0.439 0.445 93,403 0.4396 0.00%
2022-11-28 0 0.720 0.720 0.730 0.720 0.730 63,155 46,055 0.7292 0.439 0.439 0.445 0.439 0.445 103,488 0.4450 -1.37%
2022-11-25 0 0.730 0.730 0.750 0.730 0.730 62,975 45,942 0.7295 0.445 0.445 0.458 0.445 0.445 103,193 0.4452 -2.67%
2022-11-24 0 0.750 0.730 0.760 0.730 0.750 18,000 13,480 0.7489 0.458 0.445 0.464 0.445 0.458 29,496 0.4570 0.00%
2022-11-23 0 0.750 0.710 0.770 0.720 0.750 22,210 16,587 0.7468 0.458 0.433 0.470 0.439 0.458 36,394 0.4558 -2.60%
2022-11-22 0 0.770 0.750 0.780 0.770 0.770 9,000 6,930 0.7700 0.470 0.458 0.476 0.470 0.470 14,748 0.4699 -1.28%
2022-11-21 0 0.780 0.750 0.780 0.780 0.780 3,000 2,340 0.7800 0.476 0.458 0.476 0.476 0.476 4,916 0.4760 0.00%
2022-11-18 0 0.780 0.760 0.800 - - 0 0 - 0.476 0.464 0.488 - - 0 - 0.00%
2022-11-17 0 0.780 0.760 0.810 0.760 0.800 9,000 7,140 0.7933 0.476 0.464 0.494 0.464 0.488 14,748 0.4841 0.00%
2022-11-16 0 0.780 0.780 0.800 0.770 0.820 48,155 37,934 0.7877 0.476 0.476 0.488 0.470 0.500 78,909 0.4807 2.63%
2022-11-15 0 0.760 0.760 0.820 0.750 0.760 81,000 64,120 0.7916 0.464 0.464 0.500 0.458 0.464 132,730 0.4831 1.33%
2022-11-14 0 0.750 0.750 0.820 0.750 0.760 20,000 15,010 0.7505 0.458 0.458 0.500 0.458 0.464 32,773 0.4580 -1.32%
2022-11-11 0 0.760 0.760 0.790 0.750 0.790 67,000 52,600 0.7851 0.464 0.464 0.482 0.458 0.482 109,789 0.4791 -1.30%
2022-11-10 0 0.770 0.770 0.790 0.750 0.780 130,000 99,180 0.7629 0.470 0.470 0.482 0.458 0.476 213,023 0.4656 -7.23%
2022-11-09 0 0.830 0.800 0.830 - - 0 0 - 0.507 0.488 0.507 - - 0 - 0.00%
2022-11-08 0 0.830 0.770 0.830 0.800 0.830 90,000 72,800 0.8089 0.507 0.470 0.507 0.488 0.507 147,478 0.4936 1.22%
2022-11-07 0 0.820 0.800 0.820 0.800 0.820 83,000 68,040 0.8198 0.500 0.488 0.500 0.488 0.500 136,007 0.5003 2.50%
2022-11-04 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.488 0.488 0.507 0.488 0.488 163,864 0.4882 -1.23%
2022-11-03 0 0.810 0.780 0.840 0.790 0.810 7,000 5,640 0.8057 0.494 0.476 0.513 0.482 0.494 11,470 0.4917 3.85%
2022-11-02 0 0.780 0.780 0.800 0.770 0.790 4,000 3,140 0.7850 0.476 0.476 0.488 0.470 0.482 6,555 0.4791 1.30%
2022-11-01 0 0.770 0.770 0.880 0.760 0.900 12,000 10,560 0.8800 0.470 0.470 0.537 0.464 0.549 19,664 0.5370 -3.75%
2022-10-31 0 0.800 0.770 0.800 0.760 0.800 33,510 26,194 0.7817 0.488 0.470 0.488 0.464 0.488 54,911 0.4770 0.00%
2022-10-28 0 0.800 0.800 0.810 0.800 0.820 49,000 39,460 0.8053 0.488 0.488 0.494 0.488 0.500 80,293 0.4914 0.00%
2022-10-27 0 0.800 0.780 0.810 0.780 0.800 77,000 60,560 0.7865 0.488 0.476 0.494 0.476 0.488 126,175 0.4800 0.00%
2022-10-26 0 0.800 0.790 0.800 0.790 0.800 23,000 18,390 0.7996 0.488 0.482 0.488 0.482 0.488 37,689 0.4879 0.00%
2022-10-25 0 0.800 0.800 0.830 0.800 0.830 21,400 17,688 0.8265 0.488 0.488 0.507 0.488 0.507 35,067 0.5044 -1.23%
2022-10-24 0 0.810 0.810 0.840 0.810 0.840 46,000 38,030 0.8267 0.494 0.494 0.513 0.494 0.513 75,377 0.5045 0.00%
2022-10-21 0 0.810 0.810 0.840 0.800 0.840 40,000 32,620 0.8155 0.494 0.494 0.513 0.488 0.513 65,546 0.4977 -4.71%
2022-10-20 0 0.850 0.850 0.910 0.850 0.860 50,000 42,520 0.8504 0.519 0.519 0.555 0.519 0.525 81,932 0.5190 -3.41%
2022-10-19 0 0.880 0.880 0.900 0.870 0.920 49,000 43,110 0.8798 0.537 0.537 0.549 0.531 0.561 80,293 0.5369 -4.35%
2022-10-18 0 0.920 0.880 0.930 0.900 0.920 11,000 10,100 0.9182 0.561 0.537 0.568 0.549 0.561 18,025 0.5603 4.55%
2022-10-17 0 0.880 0.870 0.930 0.880 0.880 4,000 3,520 0.8800 0.537 0.531 0.568 0.537 0.537 6,555 0.5370 -5.38%
2022-10-14 0 0.930 0.890 0.930 - - 0 0 - 0.568 0.543 0.568 - - 0 - 0.00%
2022-10-13 0 0.930 0.900 0.930 0.910 0.950 111,000 105,010 0.9460 0.568 0.549 0.568 0.555 0.580 181,889 0.5773 5.68%
2022-10-12 0 0.880 0.880 0.950 0.880 0.890 4,000 3,540 0.8850 0.537 0.537 0.580 0.537 0.543 6,555 0.5401 -1.12%
2022-10-11 0 0.890 0.890 0.910 0.890 0.910 13,000 11,810 0.9085 0.543 0.543 0.555 0.543 0.555 21,302 0.5544 -2.20%
2022-10-10 0 0.910 0.890 0.950 - - 0 0 - 0.555 0.543 0.580 - - 0 - 0.00%
2022-10-07 0 0.910 0.910 0.950 0.900 0.900 13,000 11,700 0.9000 0.555 0.555 0.580 0.549 0.549 21,302 0.5492 1.11%
2022-10-06 0 0.900 0.900 0.970 0.890 0.900 52,155 46,913 0.8995 0.549 0.549 0.592 0.543 0.549 85,463 0.5489 0.00%
2022-10-05 0 0.900 0.900 0.920 0.900 0.910 37,000 33,340 0.9011 0.549 0.549 0.561 0.549 0.555 60,630 0.5499 -2.17%
2022-10-03 0 0.920 0.910 0.950 0.920 0.920 6,000 5,520 0.9200 0.561 0.555 0.580 0.561 0.561 9,832 0.5614 -2.13%
2022-09-30 0 0.940 0.920 0.990 - - 0 0 - 0.574 0.561 0.604 - - 0 - 0.00%
2022-09-29 0 0.940 0.940 0.960 0.940 0.940 17,000 15,980 0.9400 0.574 0.574 0.586 0.574 0.574 27,857 0.5736 0.00%
2022-09-28 0 0.940 0.940 0.960 0.920 0.940 22,000 20,660 0.9391 0.574 0.574 0.586 0.561 0.574 36,050 0.5731 -2.08%
2022-09-27 0 0.960 0.940 1.010 0.940 0.960 40,000 37,720 0.9430 0.586 0.574 0.616 0.574 0.586 65,546 0.5755 2.13%
2022-09-26 0 0.940 0.940 1.010 0.940 0.950 60,000 56,500 0.9417 0.574 0.574 0.616 0.574 0.580 98,318 0.5747 -2.08%
2022-09-23 0 0.960 0.950 0.980 - - 0 0 - 0.586 0.580 0.598 - - 0 - 0.00%
2022-09-22 0 0.960 0.960 0.990 0.960 0.960 12,000 11,520 0.9600 0.586 0.586 0.604 0.586 0.586 19,664 0.5859 -4.00%
2022-09-21 0 1.000 0.960 1.000 1.000 1.000 39,000 39,000 1.0000 0.610 0.586 0.610 0.610 0.610 63,907 0.6103 5.26%
2022-09-20 0 0.950 0.950 0.960 0.950 0.960 15,000 14,390 0.9593 0.580 0.580 0.586 0.580 0.586 24,580 0.5854 -1.04%
2022-09-19 0 0.960 0.950 1.010 - - 0 0 - 0.586 0.580 0.616 - - 0 - 0.00%
2022-09-16 0 0.960 0.960 1.010 0.950 0.950 9,000 8,550 0.9500 0.586 0.586 0.616 0.580 0.580 14,748 0.5797 -2.04%
2022-09-15 0 0.980 0.980 1.000 - - 0 0 - 0.598 0.598 0.610 - - 0 - 0.00%
2022-09-14 0 0.980 0.970 1.010 0.950 0.980 65,000 63,260 0.9732 0.598 0.592 0.616 0.580 0.598 106,512 0.5939 3.16%
2022-09-13 0 0.950 0.950 0.980 0.950 0.950 16,355 15,521 0.9490 0.580 0.580 0.598 0.580 0.580 26,800 0.5791 -4.04%
2022-09-09 0 0.990 0.990 1.010 0.960 0.980 32,000 30,930 0.9666 0.604 0.604 0.616 0.586 0.598 52,437 0.5899 1.02%
2022-09-08 0 0.980 0.980 1.030 0.980 1.040 15,185 15,331 1.0096 0.598 0.598 0.629 0.598 0.635 24,883 0.6161 0.00%
2022-09-07 0 0.980 0.980 1.030 0.980 1.030 7,000 7,020 1.0029 0.598 0.598 0.629 0.598 0.629 11,470 0.6120 -2.00%
2022-09-06 0 1.000 1.000 1.050 0.950 1.060 13,000 13,390 1.0300 0.610 0.610 0.641 0.580 0.647 21,302 0.6286 -2.91%
2022-09-05 0 1.030 1.010 1.030 1.030 1.030 2,000 2,060 1.0300 0.629 0.616 0.629 0.629 0.629 3,277 0.6286 0.00%
2022-09-02 0 1.030 1.030 1.060 1.030 1.030 3,255 3,346 1.0280 0.629 0.629 0.647 0.629 0.629 5,334 0.6273 -0.96%
2022-09-01 0 1.040 1.010 1.060 - - 0 0 - 0.635 0.616 0.647 - - 0 - 0.00%
2022-08-31 0 1.040 1.040 1.060 1.010 1.060 12,000 12,560 1.0467 0.635 0.635 0.647 0.616 0.647 19,664 0.6387 2.97%
2022-08-30 0 1.010 1.010 1.050 1.010 1.040 19,000 19,400 1.0211 0.616 0.616 0.641 0.616 0.635 31,134 0.6231 -5.61%
2022-08-29 0 1.070 1.010 1.070 1.070 1.070 37,000 39,590 1.0700 0.653 0.616 0.653 0.653 0.653 60,630 0.6530 4.90%
2022-08-26 0 1.020 1.020 1.060 1.020 1.060 168,000 172,050 1.0241 0.622 0.622 0.647 0.622 0.647 275,292 0.6250 -0.97%
2022-08-25 0 1.030 1.030 1.040 1.030 1.030 16,000 16,480 1.0300 0.629 0.629 0.635 0.629 0.629 26,218 0.6286 -0.96%
2022-08-24 0 1.040 1.010 1.050 1.040 1.040 23,000 23,920 1.0400 0.635 0.616 0.641 0.635 0.635 37,689 0.6347 -0.95%
2022-08-23 0 1.050 1.040 1.050 1.050 1.050 6,000 6,270 1.0450 0.641 0.635 0.641 0.641 0.641 9,832 0.6377 0.96%
2022-08-22 0 1.040 1.040 1.070 - - 7,550 7,824 1.0363 0.635 0.635 0.653 - - 12,372 0.6324 0.00%
2022-08-19 0 1.040 1.040 1.070 1.040 1.080 11,000 11,800 1.0727 0.635 0.635 0.653 0.635 0.659 18,025 0.6546 -2.80%
2022-08-18 0 1.070 1.040 1.090 - - 0 0 - 0.653 0.635 0.665 - - 0 - 0.00%
2022-08-17 0 1.070 1.060 1.080 1.070 1.070 7,000 7,310 1.0443 0.653 0.647 0.659 0.653 0.653 11,470 0.6373 2.88%
2022-08-16 0 1.040 1.030 1.090 - - 0 0 - 0.635 0.629 0.665 - - 0 - 0.00%
2022-08-15 0 1.040 1.030 1.040 1.040 1.040 9,000 9,360 1.0400 0.635 0.629 0.635 0.635 0.635 14,748 0.6347 0.97%
2022-08-12 0 1.030 1.030 1.060 1.030 1.030 2,000 2,060 1.0300 0.629 0.629 0.647 0.629 0.629 3,277 0.6286 -0.96%
2022-08-11 0 1.040 1.030 1.080 1.040 1.040 19,000 19,760 1.0400 0.635 0.629 0.659 0.635 0.635 31,134 0.6347 -2.80%
2022-08-10 0 1.070 1.030 1.080 - - 0 0 - 0.653 0.629 0.659 - - 0 - 0.00%
2022-08-09 0 1.070 1.020 1.080 - - 0 0 - 0.653 0.622 0.659 - - 0 - -0.93%
2022-08-08 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 0.659 0.635 0.659 0.659 0.659 16,386 0.6591 4.85%
2022-08-05 0 1.030 1.030 1.060 1.010 1.030 42,000 42,860 1.0205 0.629 0.629 0.647 0.616 0.629 68,823 0.6228 -3.74%
2022-08-04 0 1.070 1.070 1.100 - - 0 0 - 0.653 0.653 0.671 - - 0 - 0.00%
2022-08-03 0 1.070 1.070 1.080 1.070 1.070 328,100 351,064 1.0700 0.653 0.653 0.659 0.653 0.653 537,638 0.6530 1.90%
2022-08-02 0 1.050 1.010 1.080 1.000 1.050 116,000 117,680 1.0145 0.641 0.616 0.659 0.610 0.641 190,082 0.6191 1.94%
2022-08-01 0 1.030 1.030 1.140 1.010 1.130 202,000 207,220 1.0258 0.629 0.629 0.696 0.616 0.690 331,005 0.6260 -3.74%
2022-07-29 0 1.070 1.070 1.090 1.050 1.100 120,155 128,015 1.0654 0.653 0.653 0.665 0.641 0.671 196,891 0.6502 -4.46%
2022-07-28 0 1.120 1.120 1.140 1.120 1.120 12,000 13,440 1.1200 0.683 0.683 0.696 0.683 0.683 19,664 0.6835 -2.61%
2022-07-27 0 1.150 1.120 1.150 1.100 1.160 230,800 264,898 1.1477 0.702 0.683 0.702 0.671 0.708 378,198 0.7004 6.48%
2022-07-26 0 1.080 1.080 1.110 1.070 1.080 11,000 11,830 1.0755 0.659 0.659 0.677 0.653 0.659 18,025 0.6563 0.93%
2022-07-25 0 1.070 1.060 1.070 1.050 1.070 3,000 3,190 1.0633 0.653 0.647 0.653 0.641 0.653 4,916 0.6489 0.94%
2022-07-22 0 1.060 1.060 1.130 1.060 1.070 24,000 25,530 1.0638 0.647 0.647 0.690 0.647 0.653 39,327 0.6492 0.00%
2022-07-21 0 1.060 1.060 1.130 1.050 1.130 23,000 24,710 1.0743 0.647 0.647 0.690 0.641 0.690 37,689 0.6556 -7.02%
2022-07-20 0 1.140 1.100 1.140 1.140 1.140 16,000 18,240 1.1400 0.696 0.671 0.696 0.696 0.696 26,218 0.6957 3.64%
2022-07-19 0 1.100 1.090 1.100 1.090 1.100 5,000 5,460 1.0920 0.671 0.665 0.671 0.665 0.671 8,193 0.6664 0.92%
2022-07-18 0 1.090 1.090 1.100 1.090 1.090 12,000 13,080 1.0900 0.665 0.665 0.671 0.665 0.665 19,664 0.6652 0.00%
2022-07-15 0 1.090 1.090 1.150 1.090 1.090 5,000 5,450 1.0900 0.665 0.665 0.702 0.665 0.665 8,193 0.6652 -0.91%
2022-07-14 0 1.100 1.070 1.150 - - 0 0 - 0.671 0.653 0.702 - - 0 - 0.00%
2022-07-13 0 1.100 1.090 1.100 1.090 1.100 46,400 51,014 1.0994 0.671 0.665 0.671 0.665 0.671 76,033 0.6709 0.00%
2022-07-12 0 1.100 1.100 1.150 - - 0 0 - 0.671 0.671 0.702 - - 0 - 0.00%
2022-07-11 0 1.100 1.100 1.190 1.100 1.140 153,000 171,160 1.1187 0.671 0.671 0.726 0.671 0.696 250,712 0.6827 0.00%
2022-07-08 0 1.100 1.100 1.120 1.090 1.120 155,000 170,900 1.1026 0.671 0.671 0.683 0.665 0.683 253,989 0.6729 -1.79%
2022-07-07 0 1.120 1.120 1.130 1.120 1.130 4,000 4,500 1.1250 0.683 0.683 0.690 0.683 0.690 6,555 0.6865 -0.88%
2022-07-06 0 1.130 1.130 1.160 1.130 1.130 7,055 7,969 1.1296 0.690 0.690 0.708 0.690 0.690 11,561 0.6893 0.89%
2022-07-05 0 1.120 1.120 1.150 1.120 1.140 142,124 161,075 1.1333 0.683 0.683 0.702 0.683 0.696 232,890 0.6916 -1.75%
2022-07-04 0 1.140 1.140 1.150 1.130 1.140 116,000 132,090 1.1387 0.696 0.696 0.702 0.690 0.696 190,082 0.6949 -0.87%
2022-06-30 0 1.150 1.140 1.150 1.150 1.160 35,000 40,260 1.1503 0.702 0.696 0.702 0.702 0.708 57,352 0.7020 -0.86%
2022-06-29 0 1.160 1.150 1.170 1.160 1.160 2,000 2,320 1.1600 0.708 0.702 0.714 0.708 0.708 3,277 0.7079 -1.69%
2022-06-28 0 1.180 1.170 1.190 1.150 1.180 22,000 25,360 1.1527 0.720 0.714 0.726 0.702 0.720 36,050 0.7035 2.61%
2022-06-27 0 1.150 1.150 1.170 1.150 1.160 129,000 148,480 1.1510 0.702 0.702 0.714 0.702 0.708 211,385 0.7024 -1.71%
2022-06-24 0 1.170 1.160 1.170 1.170 1.170 31,000 36,450 1.1758 0.714 0.708 0.714 0.714 0.714 50,798 0.7175 0.00%
2022-06-23 0 1.170 1.170 1.180 1.150 1.170 152,000 175,840 1.1568 0.714 0.714 0.720 0.702 0.714 249,073 0.7060 -0.85%
2022-06-22 0 1.180 1.170 1.180 1.180 1.180 25,000 29,500 1.1800 0.720 0.714 0.720 0.720 0.720 40,966 0.7201 -0.84%
2022-06-21 0 1.190 1.180 1.190 1.190 1.190 5,000 5,950 1.1900 0.726 0.720 0.726 0.726 0.726 8,193 0.7262 0.00%
2022-06-20 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 0.726 0.720 0.726 0.726 0.726 19,664 0.7262 0.85%
2022-06-17 0 1.180 1.180 1.190 1.180 1.190 36,000 42,540 1.1817 0.720 0.720 0.726 0.720 0.726 58,991 0.7211 -1.67%
2022-06-16 0 1.200 1.180 1.210 1.200 1.210 9,000 10,730 1.1922 0.732 0.720 0.738 0.732 0.738 14,748 0.7276 0.00%
2022-06-15 0 1.200 1.200 1.210 1.180 1.210 30,310 36,155 1.1928 0.732 0.732 0.738 0.720 0.738 49,667 0.7279 -1.64%
2022-06-14 0 1.220 1.210 1.240 1.210 1.260 188,000 233,600 1.2426 0.745 0.738 0.757 0.738 0.769 308,064 0.7583 0.83%
2022-06-13 0 1.210 1.190 1.230 1.180 1.220 17,000 20,550 1.2088 0.738 0.726 0.751 0.720 0.745 27,857 0.7377 -1.63%
2022-06-10 0 1.230 1.190 1.230 1.170 1.230 43,000 51,570 1.1993 0.751 0.726 0.751 0.714 0.751 70,462 0.7319 2.50%
2022-06-09 0 1.200 1.190 1.200 - - 0 0 - 0.732 0.726 0.732 - - 0 - -0.83%
2022-06-08 0 1.210 1.200 1.220 1.190 1.220 69,155 83,001 1.2002 0.738 0.732 0.745 0.726 0.745 113,320 0.7324 -0.82%
2022-06-07 0 1.220 1.200 1.220 1.230 1.230 11,000 13,530 1.2300 0.745 0.732 0.745 0.751 0.751 18,025 0.7506 1.67%
2022-06-06 0 1.200 1.200 1.220 1.200 1.230 48,000 58,400 1.2167 0.732 0.732 0.745 0.732 0.751 78,655 0.7425 -1.64%
2022-06-02 0 1.220 1.220 1.230 1.210 1.250 73,000 89,020 1.2195 0.745 0.745 0.751 0.738 0.763 119,621 0.7442 2.26%
2022-06-01 0 1.310 1.310 1.320 1.270 1.320 120,000 156,160 1.3013 0.728 0.728 0.734 0.706 0.734 215,921 0.7232 0.77%
2022-05-31 0 1.300 1.280 1.310 1.270 1.300 202,000 259,610 1.2852 0.722 0.711 0.728 0.706 0.722 363,468 0.7143 2.36%
2022-05-30 0 1.270 1.250 1.270 1.240 1.270 60,000 75,500 1.2583 0.706 0.695 0.706 0.689 0.706 107,961 0.6993 2.42%
2022-05-27 0 1.240 1.230 1.250 1.210 1.270 227,300 284,193 1.2503 0.689 0.684 0.695 0.672 0.706 408,991 0.6949 2.48%
2022-05-26 0 1.210 1.210 1.230 1.200 1.230 198,000 238,850 1.2063 0.672 0.672 0.684 0.667 0.684 356,270 0.6704 -2.42%
2022-05-25 0 1.240 1.220 1.240 1.220 1.240 184,000 224,500 1.2201 0.689 0.678 0.689 0.678 0.689 331,080 0.6781 0.81%
2022-05-24 0 1.230 1.220 1.230 1.200 1.260 92,000 111,810 1.2153 0.684 0.678 0.684 0.667 0.700 165,540 0.6754 0.00%
2022-05-23 0 1.230 1.220 1.230 - - 0 0 - 0.684 0.678 0.684 - - 0 - 0.00%
2022-05-20 0 1.230 1.220 1.240 1.210 1.240 68,000 82,900 1.2191 0.684 0.678 0.689 0.672 0.689 122,356 0.6775 0.00%
2022-05-19 0 1.230 1.220 1.240 1.200 1.240 76,155 93,808 1.2318 0.684 0.678 0.689 0.667 0.689 137,029 0.6846 0.00%
2022-05-18 0 1.230 1.220 1.230 1.210 1.240 55,000 67,390 1.2253 0.684 0.678 0.684 0.672 0.689 98,964 0.6810 0.00%
2022-05-17 0 1.230 1.230 1.250 1.200 1.230 302,000 366,160 1.2125 0.684 0.684 0.695 0.667 0.684 543,402 0.6738 -1.60%
2022-05-16 0 1.250 1.240 1.270 1.220 1.250 23,000 28,130 1.2230 0.695 0.689 0.706 0.678 0.695 41,385 0.6797 2.46%
2022-05-13 0 1.220 1.220 1.270 1.210 1.260 122,210 149,198 1.2208 0.678 0.678 0.706 0.672 0.700 219,898 0.6785 -1.61%
2022-05-12 0 1.240 1.240 1.270 1.220 1.280 89,000 110,380 1.2402 0.689 0.689 0.706 0.678 0.711 160,142 0.6893 -1.59%
2022-05-11 0 1.260 1.230 1.260 1.210 1.260 130,255 160,305 1.2307 0.700 0.684 0.700 0.672 0.700 234,374 0.6840 1.61%
2022-05-10 0 1.240 1.240 1.260 1.240 1.240 42,000 52,080 1.2400 0.689 0.689 0.700 0.689 0.689 75,573 0.6891 -1.59%
2022-05-06 0 1.260 1.250 1.280 1.260 1.260 1,000 1,260 1.2600 0.700 0.695 0.711 0.700 0.700 1,799 0.7003 -2.33%
2022-05-05 0 1.290 1.260 1.320 1.300 1.320 12,000 15,800 1.3167 0.717 0.700 0.734 0.722 0.734 21,592 0.7317 0.00%
2022-05-04 0 1.290 1.250 1.330 - - 0 0 - 0.717 0.695 0.739 - - 0 - 0.00%
2022-05-03 0 1.290 1.260 1.320 1.250 1.320 39,000 49,250 1.2628 0.717 0.700 0.734 0.695 0.734 70,174 0.7018 3.20%
2022-04-29 0 1.250 1.250 1.310 1.240 1.240 1,100 1,361 1.2373 0.695 0.695 0.728 0.689 0.689 1,979 0.6876 -1.57%
2022-04-28 0 1.270 1.270 1.370 - - 0 0 - 0.706 0.706 0.761 - - 0 - 1.60%
2022-04-27 0 1.250 1.240 1.250 1.200 1.280 139,000 175,270 1.2609 0.695 0.689 0.695 0.667 0.711 250,109 0.7008 -2.34%
2022-04-26 0 1.280 1.260 1.290 1.260 1.280 8,155 10,310 1.2643 0.711 0.700 0.717 0.700 0.711 14,674 0.7026 0.79%
2022-04-25 0 1.270 1.260 1.290 1.250 1.290 30,000 37,890 1.2630 0.706 0.700 0.717 0.695 0.717 53,980 0.7019 -0.78%
2022-04-22 0 1.280 1.270 1.280 1.280 1.280 13,000 16,640 1.2800 0.711 0.706 0.711 0.711 0.711 23,391 0.7114 0.00%
2022-04-21 0 1.280 1.280 1.310 1.280 1.300 13,000 16,680 1.2831 0.711 0.711 0.728 0.711 0.722 23,391 0.7131 0.00%
2022-04-20 0 1.280 1.280 1.330 - - 0 0 - 0.711 0.711 0.739 - - 0 - 0.00%
2022-04-19 0 1.280 1.270 1.300 1.260 1.330 64,000 82,480 1.2888 0.711 0.706 0.722 0.700 0.739 115,158 0.7162 -3.03%
2022-04-14 0 1.320 1.310 1.330 1.250 1.350 228,046 289,415 1.2691 0.734 0.728 0.739 0.695 0.750 410,334 0.7053 3.94%
2022-04-13 0 1.270 1.260 1.290 1.250 1.300 196,654 248,598 1.2641 0.706 0.700 0.717 0.695 0.722 353,849 0.7026 -0.78%
2022-04-12 0 1.280 1.270 1.300 1.250 1.290 239,000 306,620 1.2829 0.711 0.706 0.722 0.695 0.717 430,044 0.7130 -2.29%
2022-04-11 0 1.310 1.300 1.310 1.300 1.330 37,000 48,800 1.3189 0.728 0.722 0.728 0.722 0.739 66,576 0.7330 1.55%
2022-04-08 0 1.290 1.290 1.300 - - 5,000 6,600 1.3200 0.717 0.717 0.722 - - 8,997 0.7336 0.00%
2022-04-07 0 1.290 1.290 1.300 1.290 1.320 6,155 8,015 1.3022 0.717 0.717 0.722 0.717 0.734 11,075 0.7237 0.00%
2022-04-06 0 1.290 1.290 1.300 1.290 1.310 25,000 32,660 1.3064 0.717 0.717 0.722 0.717 0.728 44,984 0.7260 -1.53%
2022-04-04 0 1.310 1.290 1.320 1.300 1.320 20,000 26,310 1.3155 0.728 0.717 0.734 0.722 0.734 35,987 0.7311 2.34%
2022-04-01 0 1.280 1.280 1.300 1.270 1.330 158,000 202,930 1.2844 0.711 0.711 0.722 0.706 0.739 284,297 0.7138 -0.78%
2022-03-31 0 1.290 1.270 1.300 1.280 1.300 105,040 135,210 1.2872 0.717 0.706 0.722 0.711 0.722 189,003 0.7154 0.00%
2022-03-30 0 1.290 1.290 1.450 1.290 1.320 52,000 68,430 1.3160 0.717 0.717 0.806 0.717 0.734 93,566 0.7314 -0.77%
2022-03-29 0 1.300 1.280 1.300 1.260 1.300 39,000 49,850 1.2782 0.722 0.711 0.722 0.700 0.722 70,174 0.7104 1.56%
2022-03-28 0 1.280 1.270 1.280 1.260 1.280 294,000 374,640 1.2743 0.711 0.706 0.711 0.700 0.711 529,008 0.7082 -0.78%
2022-03-25 0 1.290 1.290 1.310 1.280 1.320 15,000 19,440 1.2960 0.717 0.717 0.728 0.711 0.734 26,990 0.7203 -0.77%
2022-03-24 0 1.300 1.290 1.310 1.300 1.300 5,000 6,500 1.3000 0.722 0.717 0.728 0.722 0.722 8,997 0.7225 0.00%
2022-03-23 0 1.300 1.300 1.310 1.300 1.310 5,000 6,530 1.3060 0.722 0.722 0.728 0.722 0.728 8,997 0.7258 -0.76%
2022-03-22 0 1.310 1.290 1.320 1.310 1.320 6,000 7,870 1.3117 0.728 0.717 0.734 0.728 0.734 10,796 0.7290 1.55%
2022-03-21 0 1.290 1.280 1.300 1.300 1.300 1,000 1,300 1.3000 0.717 0.711 0.722 0.722 0.722 1,799 0.7225 0.00%
2022-03-18 0 1.290 1.280 1.300 1.290 1.300 5,000 6,480 1.2960 0.717 0.711 0.722 0.717 0.722 8,997 0.7203 -1.53%
2022-03-17 0 1.310 1.300 1.310 1.270 1.320 45,000 58,180 1.2929 0.728 0.722 0.728 0.706 0.734 80,971 0.7185 1.55%
2022-03-16 0 1.290 1.260 1.290 1.270 1.290 52,000 66,470 1.2783 0.717 0.700 0.717 0.706 0.717 93,566 0.7104 3.20%
2022-03-15 0 1.250 1.250 1.280 1.230 1.260 162,000 201,770 1.2455 0.695 0.695 0.711 0.684 0.700 291,494 0.6922 0.00%
2022-03-14 0 1.250 1.250 1.300 1.250 1.310 247,000 315,810 1.2786 0.695 0.695 0.722 0.695 0.728 444,438 0.7106 -3.85%
2022-03-11 0 1.300 1.290 1.310 1.280 1.320 96,000 124,270 1.2945 0.722 0.717 0.728 0.711 0.734 172,737 0.7194 -1.52%
2022-03-10 0 1.320 1.310 1.380 1.320 1.330 34,000 45,100 1.3265 0.734 0.728 0.767 0.734 0.739 61,178 0.7372 0.00%
2022-03-09 0 1.320 1.300 1.320 1.330 1.380 13,000 17,840 1.3723 0.734 0.722 0.734 0.739 0.767 23,391 0.7627 -1.49%
2022-03-08 0 1.340 1.340 1.350 1.320 1.390 178,000 242,170 1.3605 0.745 0.745 0.750 0.734 0.773 320,284 0.7561 0.75%
2022-03-07 0 1.330 1.320 1.350 1.330 1.370 162,000 217,260 1.3411 0.739 0.734 0.750 0.739 0.761 291,494 0.7453 1.53%
2022-03-04 0 1.310 1.310 1.330 1.300 1.310 62,000 81,070 1.3076 0.728 0.728 0.739 0.722 0.728 111,559 0.7267 0.00%
2022-03-03 0 1.310 1.300 1.320 1.310 1.320 276,040 361,674 1.3102 0.728 0.722 0.734 0.728 0.734 496,691 0.7282 0.00%
2022-03-02 0 1.310 1.310 1.340 1.310 1.340 12,000 15,750 1.3125 0.728 0.728 0.745 0.728 0.745 21,592 0.7294 -2.24%
2022-03-01 0 1.340 1.310 1.340 1.300 1.340 38,400 51,101 1.3308 0.745 0.728 0.745 0.722 0.745 69,095 0.7396 1.52%
2022-02-28 0 1.320 1.310 1.320 1.300 1.330 52,000 68,160 1.3108 0.734 0.728 0.734 0.722 0.739 93,566 0.7285 0.76%
2022-02-25 0 1.310 1.290 1.310 1.300 1.330 546,000 712,990 1.3058 0.728 0.717 0.728 0.722 0.739 982,443 0.7257 -1.50%
2022-02-24 0 1.330 1.330 1.350 1.330 1.340 61,805 82,488 1.3346 0.739 0.739 0.750 0.739 0.745 111,209 0.7417 -1.48%
2022-02-23 0 1.350 1.320 1.370 1.350 1.350 487,000 657,450 1.3500 0.750 0.734 0.761 0.750 0.750 876,281 0.7503 -0.74%
2022-02-22 0 1.360 1.360 1.380 1.330 1.380 35,000 47,100 1.3457 0.756 0.756 0.767 0.739 0.767 62,977 0.7479 0.74%
2022-02-21 0 1.350 1.350 1.370 1.350 1.370 70,000 94,720 1.3531 0.750 0.750 0.761 0.750 0.761 125,954 0.7520 -1.46%
2022-02-18 0 1.370 1.360 1.370 1.370 1.400 69,000 95,590 1.3854 0.761 0.756 0.761 0.761 0.778 124,155 0.7699 -2.14%
2022-02-17 0 1.400 1.370 1.400 1.370 1.400 433,310 597,196 1.3782 0.778 0.761 0.778 0.761 0.778 779,674 0.7660 2.19%
2022-02-16 0 1.370 1.370 1.400 1.370 1.380 14,000 19,290 1.3779 0.761 0.761 0.778 0.761 0.767 25,191 0.7658 0.00%
2022-02-15 0 1.370 1.370 1.380 1.370 1.390 76,000 104,730 1.3780 0.761 0.761 0.767 0.761 0.773 136,750 0.7658 -0.72%
2022-02-14 0 1.380 1.380 1.390 1.380 1.390 262,000 362,250 1.3826 0.767 0.767 0.773 0.767 0.773 471,429 0.7684 0.73%
2022-02-11 0 1.370 1.350 1.370 1.330 1.370 36,000 48,780 1.3550 0.761 0.750 0.761 0.739 0.761 64,776 0.7531 0.74%
2022-02-10 0 1.360 1.330 1.360 1.330 1.360 126,000 168,190 1.3348 0.756 0.739 0.756 0.739 0.756 226,718 0.7418 1.49%
2022-02-09 0 1.340 1.320 1.340 1.310 1.340 205,000 271,230 1.3231 0.745 0.734 0.745 0.728 0.745 368,866 0.7353 3.08%
2022-02-08 0 1.300 1.300 1.310 1.300 1.310 35,000 45,740 1.3069 0.722 0.722 0.728 0.722 0.728 62,977 0.7263 0.00%
2022-02-07 0 1.300 1.290 1.310 1.280 1.310 44,000 57,390 1.3043 0.722 0.717 0.728 0.711 0.728 79,171 0.7249 -0.76%
2022-02-04 0 1.310 1.290 1.310 1.270 1.310 296,000 382,820 1.2933 0.728 0.717 0.728 0.706 0.728 532,606 0.7188 0.77%
2022-01-31 0 1.300 1.300 1.310 1.290 1.300 12,155 15,783 1.2985 0.722 0.722 0.728 0.717 0.722 21,871 0.7216 0.00%
2022-01-28 0 1.300 1.300 1.310 1.300 1.310 30,000 39,040 1.3013 0.722 0.722 0.728 0.722 0.728 53,980 0.7232 -2.26%
2022-01-27 0 1.330 1.320 1.330 - - 0 0 - 0.739 0.734 0.739 - - 0 - 0.00%
2022-01-26 0 1.330 1.330 1.340 1.330 1.340 72,000 95,850 1.3313 0.739 0.739 0.745 0.739 0.745 129,553 0.7399 0.76%
2022-01-25 0 1.320 1.320 1.340 1.300 1.330 184,020 242,475 1.3177 0.734 0.734 0.745 0.722 0.739 331,116 0.7323 1.54%
2022-01-24 0 1.300 1.300 1.320 1.290 1.320 24,000 31,360 1.3067 0.722 0.722 0.734 0.717 0.734 43,184 0.7262 0.00%
2022-01-21 0 1.300 1.300 1.330 1.300 1.380 47,000 61,980 1.3187 0.722 0.722 0.739 0.722 0.767 84,569 0.7329 0.00%
2022-01-20 0 1.300 1.300 1.320 1.280 1.310 82,755 106,411 1.2859 0.722 0.722 0.734 0.711 0.728 148,905 0.7146 -0.76%
2022-01-19 0 1.310 1.300 1.310 1.290 1.330 87,000 114,110 1.3116 0.728 0.722 0.728 0.717 0.739 156,543 0.7289 0.77%
2022-01-18 0 1.300 1.280 1.300 1.280 1.300 42,000 53,780 1.2805 0.722 0.711 0.722 0.711 0.722 75,573 0.7116 0.00%
2022-01-17 0 1.300 1.290 1.300 1.280 1.300 56,000 72,390 1.2927 0.722 0.717 0.722 0.711 0.722 100,763 0.7184 0.00%
2022-01-14 0 1.300 1.290 1.300 1.300 1.320 119,155 155,236 1.3028 0.722 0.717 0.722 0.722 0.734 214,401 0.7240 0.78%
2022-01-13 0 1.290 1.280 1.300 1.280 1.320 166,000 214,010 1.2892 0.717 0.711 0.722 0.711 0.734 298,691 0.7165 0.00%
2022-01-12 0 1.290 1.290 1.310 1.280 1.290 48,000 61,600 1.2833 0.717 0.717 0.728 0.711 0.717 86,369 0.7132 0.78%
2022-01-11 0 1.280 1.270 1.300 1.270 1.290 133,000 170,260 1.2802 0.711 0.706 0.722 0.706 0.717 239,313 0.7115 0.00%
2022-01-10 0 1.280 1.270 1.320 1.270 1.320 25,000 32,810 1.3124 0.711 0.706 0.734 0.706 0.734 44,984 0.7294 -0.78%
2022-01-07 0 1.290 1.280 1.290 1.280 1.290 6,000 7,720 1.2867 0.717 0.711 0.717 0.711 0.717 10,796 0.7151 1.57%
2022-01-06 0 1.270 1.270 1.300 1.270 1.270 12,000 15,240 1.2700 0.706 0.706 0.722 0.706 0.706 21,592 0.7058 -0.78%
2022-01-05 0 1.280 1.270 1.290 1.280 1.300 196,000 252,470 1.2881 0.711 0.706 0.717 0.711 0.722 352,672 0.7159 -0.78%
2022-01-04 0 1.290 1.280 1.290 1.250 1.300 88,000 113,800 1.2932 0.717 0.711 0.717 0.695 0.722 158,342 0.7187 -0.77%
2022-01-03 0 1.300 1.280 1.300 1.270 1.350 2,097,000 2,708,100 1.2914 0.722 0.711 0.722 0.706 0.750 3,773,228 0.7177 -5.11%
2021-12-31 0 1.370 1.330 1.370 1.330 1.370 34,000 46,510 1.3679 0.761 0.739 0.761 0.739 0.761 61,178 0.7602 2.24%
2021-12-30 0 1.340 1.330 1.340 1.320 1.400 62,000 84,670 1.3656 0.745 0.739 0.745 0.734 0.778 111,559 0.7590 -2.90%
2021-12-29 0 1.380 1.320 1.390 1.320 1.380 69,000 94,620 1.3713 0.767 0.734 0.773 0.734 0.767 124,155 0.7621 4.55%
2021-12-28 0 1.320 1.310 1.330 1.300 1.380 337,000 446,980 1.3264 0.734 0.728 0.739 0.722 0.767 606,379 0.7371 -5.04%
2021-12-24 0 1.390 1.350 1.390 1.350 1.390 25,465 34,834 1.3679 0.773 0.750 0.773 0.750 0.773 45,820 0.7602 1.46%
2021-12-23 0 1.370 1.330 1.380 1.330 1.400 68,000 90,690 1.3337 0.761 0.739 0.767 0.739 0.778 122,356 0.7412 3.01%
2021-12-22 0 1.330 1.320 1.380 1.330 1.340 210,000 279,360 1.3303 0.739 0.734 0.767 0.739 0.745 377,863 0.7393 -1.48%
2021-12-21 0 1.350 1.330 1.350 - - 0 0 - 0.750 0.739 0.750 - - 0 - 0.00%
2021-12-20 0 1.350 1.330 1.350 - - 0 0 - 0.750 0.739 0.750 - - 0 - 0.00%
2021-12-17 0 1.350 1.340 1.350 1.350 1.390 191,000 259,670 1.3595 0.750 0.745 0.750 0.750 0.773 343,675 0.7556 -2.17%
2021-12-16 0 1.380 1.370 1.420 1.370 1.420 10,000 14,030 1.4030 0.767 0.761 0.789 0.761 0.789 17,993 0.7797 0.00%
2021-12-15 0 1.380 1.370 1.380 1.360 1.390 12,000 16,380 1.3650 0.767 0.761 0.767 0.756 0.773 21,592 0.7586 -1.43%
2021-12-14 0 1.400 1.360 1.400 1.390 1.420 132,000 185,340 1.4041 0.778 0.756 0.778 0.773 0.789 237,514 0.7803 -1.41%
2021-12-13 0 1.420 1.410 1.420 1.400 1.420 74,000 103,940 1.4046 0.789 0.784 0.789 0.778 0.789 133,152 0.7806 1.43%
2021-12-10 0 1.400 1.370 1.420 1.360 1.400 38,000 52,520 1.3821 0.778 0.761 0.789 0.756 0.778 68,375 0.7681 -2.78%
2021-12-09 0 1.440 1.400 1.440 1.370 1.440 73,000 101,530 1.3908 0.800 0.778 0.800 0.761 0.800 131,352 0.7730 0.70%
2021-12-08 0 1.430 1.390 1.430 - - 0 0 - 0.795 0.773 0.795 - - 0 - -0.69%
2021-12-07 0 1.440 1.400 1.440 1.350 1.440 19,000 26,850 1.4132 0.800 0.778 0.800 0.750 0.800 34,188 0.7854 2.13%
2021-12-06 0 1.410 1.390 1.410 1.390 1.430 215,000 301,280 1.4013 0.784 0.773 0.784 0.773 0.795 386,859 0.7788 -2.76%
2021-12-03 0 1.450 1.410 1.460 1.410 1.480 86,500 123,590 1.4288 0.806 0.784 0.811 0.784 0.823 155,643 0.7941 1.40%
2021-12-02 0 1.430 1.420 1.440 1.420 1.500 142,000 204,000 1.4366 0.795 0.789 0.800 0.789 0.834 255,507 0.7984 -2.05%
2021-12-01 0 1.460 1.450 1.460 1.430 1.520 157,000 228,100 1.4529 0.811 0.806 0.811 0.795 0.845 282,497 0.8074 -2.01%
2021-11-30 0 1.490 1.470 1.510 1.470 1.530 148,050 222,871 1.5054 0.828 0.817 0.839 0.817 0.850 266,393 0.8366 -2.61%
2021-11-29 0 1.530 1.460 1.530 1.480 1.530 218,000 329,670 1.5122 0.850 0.811 0.850 0.823 0.850 392,257 0.8404 0.00%
2021-11-26 0 1.530 1.460 1.520 1.450 1.530 119,000 179,710 1.5102 0.850 0.811 0.845 0.806 0.850 214,122 0.8393 4.08%
2021-11-25 0 1.470 1.450 1.470 1.450 1.470 44,000 64,340 1.4623 0.817 0.806 0.817 0.806 0.817 79,171 0.8127 -1.34%
2021-11-24 0 1.490 1.460 1.490 1.450 1.510 177,000 259,680 1.4671 0.828 0.811 0.828 0.806 0.839 318,484 0.8154 0.00%
2021-11-23 0 1.490 1.480 1.490 1.490 1.530 252,000 378,960 1.5038 0.828 0.823 0.828 0.828 0.850 453,435 0.8358 -5.10%
2021-11-22 0 1.570 1.540 1.570 1.530 1.570 132,855 204,622 1.5402 0.873 0.856 0.873 0.850 0.873 239,052 0.8560 0.00%
2021-11-19 0 1.570 1.550 1.590 1.530 1.590 115,000 179,730 1.5629 0.873 0.861 0.884 0.850 0.884 206,925 0.8686 1.29%
2021-11-18 0 1.550 1.550 1.570 1.550 1.620 50,000 78,100 1.5620 0.861 0.861 0.873 0.861 0.900 89,967 0.8681 -2.52%
2021-11-17 0 1.590 1.560 1.590 - - 0 0 - 0.884 0.867 0.884 - - 0 - 0.00%
2021-11-16 0 1.590 1.590 1.600 1.590 1.590 10,000 15,900 1.5900 0.884 0.884 0.889 0.884 0.884 17,993 0.8837 0.00%
2021-11-15 0 1.590 1.590 1.600 1.580 1.610 10,155 16,097 1.5851 0.884 0.884 0.889 0.878 0.895 18,272 0.8809 0.63%
2021-11-12 0 1.580 1.560 1.590 1.580 1.600 213,000 338,560 1.5895 0.878 0.867 0.884 0.878 0.889 383,261 0.8834 -1.25%
2021-11-11 0 1.600 1.590 1.600 1.540 1.600 215,000 339,080 1.5771 0.889 0.884 0.889 0.856 0.889 386,859 0.8765 3.23%
2021-11-10 0 1.550 1.520 1.550 1.510 1.550 95,000 145,940 1.5362 0.861 0.845 0.861 0.839 0.861 170,938 0.8538 0.65%
2021-11-09 0 1.540 1.530 1.550 1.520 1.550 93,000 142,150 1.5285 0.856 0.850 0.861 0.845 0.861 167,339 0.8495 0.65%
2021-11-08 0 1.530 1.500 1.530 1.510 1.530 94,000 142,890 1.5201 0.850 0.834 0.850 0.839 0.850 169,138 0.8448 2.68%
2021-11-05 0 1.490 1.490 1.520 1.470 1.520 293,000 440,940 1.5049 0.828 0.828 0.845 0.817 0.845 527,208 0.8364 -1.97%
2021-11-04 0 1.520 1.470 1.520 1.460 1.550 162,000 241,870 1.4930 0.845 0.817 0.845 0.811 0.861 291,494 0.8298 4.11%
2021-11-03 0 1.460 1.430 1.470 - - 0 0 - 0.811 0.795 0.817 - - 0 - 0.00%
2021-11-02 0 1.460 1.450 1.470 1.440 1.460 160,000 232,470 1.4529 0.811 0.806 0.817 0.800 0.811 287,895 0.8075 1.39%
2021-11-01 0 1.440 1.420 1.450 1.410 1.450 98,000 140,650 1.4352 0.800 0.789 0.806 0.784 0.806 176,336 0.7976 0.00%
2021-10-29 0 1.440 1.430 1.450 1.400 1.450 252,000 354,850 1.4081 0.800 0.795 0.806 0.778 0.806 453,435 0.7826 -0.69%
2021-10-28 0 1.450 1.420 1.450 1.440 1.450 20,000 28,910 1.4455 0.806 0.789 0.806 0.800 0.806 35,987 0.8033 2.11%
2021-10-27 0 1.420 1.420 1.440 1.410 1.440 120,000 172,130 1.4344 0.789 0.789 0.800 0.784 0.800 215,921 0.7972 0.00%
2021-10-26 0 1.420 1.410 1.450 1.410 1.450 24,000 34,160 1.4233 0.789 0.784 0.806 0.784 0.806 43,184 0.7910 0.71%
2021-10-25 0 1.410 1.410 1.420 1.410 1.440 82,000 117,010 1.4270 0.784 0.784 0.789 0.784 0.800 147,546 0.7930 0.00%
2021-10-22 0 1.410 1.410 1.450 1.410 1.450 59,000 84,390 1.4303 0.784 0.784 0.806 0.784 0.806 106,161 0.7949 -1.40%
2021-10-21 0 1.430 1.430 1.440 1.410 1.450 31,000 44,230 1.4268 0.795 0.795 0.800 0.784 0.806 55,780 0.7929 -0.69%
2021-10-20 0 1.440 1.440 1.450 1.400 1.450 780,000 1,108,960 1.4217 0.800 0.800 0.806 0.778 0.806 1,403,490 0.7901 1.41%
2021-10-19 0 1.420 1.410 1.420 1.390 1.420 77,000 107,770 1.3996 0.789 0.784 0.789 0.773 0.789 138,550 0.7778 0.00%
2021-10-18 0 1.420 1.420 1.440 1.400 1.420 46,000 65,140 1.4161 0.789 0.789 0.800 0.778 0.789 82,770 0.7870 0.71%
2021-10-15 0 1.410 1.410 1.420 1.400 1.450 38,409 54,935 1.4303 0.784 0.784 0.789 0.778 0.806 69,111 0.7949 0.00%
2021-10-12 0 1.410 1.410 1.460 1.400 1.460 28,000 39,650 1.4161 0.784 0.784 0.811 0.778 0.811 50,382 0.7870 0.00%
2021-10-11 0 1.410 1.410 1.440 1.410 1.440 34,155 48,632 1.4239 0.784 0.784 0.800 0.784 0.800 61,457 0.7913 -0.70%
2021-10-08 0 1.420 1.420 1.460 1.410 1.450 84,000 120,840 1.4386 0.789 0.789 0.811 0.784 0.806 151,145 0.7995 -1.39%
2021-10-07 0 1.440 1.430 1.450 1.400 1.440 28,000 39,410 1.4075 0.800 0.795 0.806 0.778 0.800 50,382 0.7822 0.00%
2021-10-06 0 1.440 1.430 1.440 1.400 1.440 216,000 304,390 1.4092 0.800 0.795 0.800 0.778 0.800 388,659 0.7832 0.70%
2021-10-05 0 1.430 1.420 1.450 1.410 1.450 43,000 61,560 1.4316 0.795 0.789 0.806 0.784 0.806 77,372 0.7956 0.00%
2021-10-04 0 1.430 1.430 1.450 1.430 1.500 72,000 104,990 1.4582 0.795 0.795 0.806 0.795 0.834 129,553 0.8104 -4.03%
2021-09-30 0 1.490 1.490 1.520 1.450 1.500 38,000 56,010 1.4739 0.828 0.828 0.845 0.806 0.834 68,375 0.8192 0.00%
2021-09-29 0 1.490 1.450 1.490 1.430 1.530 156,000 228,810 1.4667 0.828 0.806 0.828 0.795 0.850 280,698 0.8151 -0.67%
2021-09-28 0 1.500 1.470 1.500 1.460 1.500 135,058 197,741 1.4641 0.834 0.817 0.834 0.811 0.834 243,016 0.8137 0.00%
2021-09-27 0 1.500 1.470 1.500 1.470 1.530 56,000 84,430 1.5077 0.834 0.817 0.834 0.817 0.850 100,763 0.8379 0.67%
2021-09-24 0 1.490 1.490 1.530 1.480 1.550 47,000 71,110 1.5130 0.828 0.828 0.850 0.823 0.861 84,569 0.8408 -3.87%
2021-09-23 0 1.550 1.510 1.550 1.460 1.550 70,000 105,260 1.5037 0.861 0.839 0.861 0.811 0.861 125,954 0.8357 2.65%
2021-09-21 0 1.510 1.450 1.520 1.450 1.520 21,000 30,940 1.4733 0.839 0.806 0.845 0.806 0.845 37,786 0.8188 2.03%
2021-09-20 0 1.480 1.460 1.480 1.450 1.510 110,000 161,130 1.4648 0.823 0.811 0.823 0.806 0.839 197,928 0.8141 -2.63%
2021-09-17 0 1.520 1.520 1.530 1.500 1.550 61,000 92,360 1.5141 0.845 0.845 0.850 0.834 0.861 109,760 0.8415 -1.30%
2021-09-16 0 1.540 1.500 1.540 1.500 1.540 82,000 123,560 1.5068 0.856 0.834 0.856 0.834 0.856 147,546 0.8374 -0.65%
2021-09-15 0 1.550 1.530 1.550 1.520 1.580 97,000 149,760 1.5439 0.861 0.850 0.861 0.845 0.878 174,537 0.8580 0.00%
2021-09-14 0 1.550 1.530 1.550 1.530 1.590 142,000 220,510 1.5529 0.861 0.850 0.861 0.850 0.884 255,507 0.8630 -0.64%
2021-09-13 0 1.560 1.540 1.570 1.530 1.600 129,000 201,600 1.5628 0.867 0.856 0.873 0.850 0.889 232,116 0.8685 0.00%
2021-09-10 0 1.560 1.560 1.580 1.550 1.580 22,000 34,580 1.5718 0.867 0.867 0.878 0.861 0.878 39,586 0.8735 -1.27%
2021-09-09 0 1.580 1.550 1.580 1.560 1.580 78,000 121,720 1.5605 0.878 0.861 0.878 0.867 0.878 140,349 0.8673 1.94%
2021-09-08 0 1.550 1.550 1.580 1.550 1.590 92,000 145,310 1.5795 0.861 0.861 0.878 0.861 0.884 165,540 0.8778 -1.90%
2021-09-07 0 1.580 1.570 1.590 1.570 1.590 49,000 77,090 1.5733 0.878 0.873 0.884 0.873 0.884 88,168 0.8744 -0.63%
2021-09-06 0 1.590 1.570 1.590 1.570 1.590 42,000 66,280 1.5781 0.884 0.873 0.884 0.873 0.884 75,573 0.8770 0.63%
2021-09-03 0 1.580 1.540 1.580 1.530 1.590 129,105 199,667 1.5465 0.878 0.856 0.878 0.850 0.884 232,305 0.8595 1.28%
2021-09-02 0 1.560 1.560 1.570 1.560 1.580 221,300 347,062 1.5683 0.867 0.867 0.873 0.867 0.878 398,195 0.8716 -1.27%
2021-09-01 0 1.580 1.560 1.580 1.560 1.580 66,875 105,481 1.5773 0.878 0.867 0.878 0.867 0.878 120,331 0.8766 0.00%
2021-08-31 0 1.580 1.570 1.580 1.460 1.580 1,751,350 2,603,391 1.4865 0.878 0.873 0.878 0.811 0.878 3,151,284 0.8261 -4.24%
2021-08-30 0 1.650 1.620 1.680 1.600 1.650 306,920 495,838 1.6155 0.917 0.900 0.934 0.889 0.917 552,255 0.8978 2.48%
2021-08-27 0 1.610 1.600 1.610 1.610 1.620 48,155 77,624 1.6120 0.895 0.889 0.895 0.895 0.900 86,647 0.8959 -0.62%
2021-08-26 0 1.620 1.600 1.620 1.600 1.640 147,000 238,150 1.6201 0.900 0.889 0.900 0.889 0.911 264,504 0.9004 -1.22%
2021-08-25 0 1.640 1.630 1.660 1.600 1.660 126,000 205,400 1.6302 0.911 0.906 0.923 0.889 0.923 226,718 0.9060 -1.80%
2021-08-24 0 1.670 1.640 1.670 1.670 1.680 43,000 71,820 1.6702 0.928 0.911 0.928 0.928 0.934 77,372 0.9282 0.00%
2021-08-23 0 1.670 1.630 1.670 1.630 1.710 30,000 50,190 1.6730 0.928 0.906 0.928 0.906 0.950 53,980 0.9298 1.83%
2021-08-20 0 1.640 1.640 1.650 1.630 1.690 377,000 625,450 1.6590 0.911 0.911 0.917 0.906 0.939 678,353 0.9220 -1.80%
2021-08-19 0 1.670 1.670 1.680 1.660 1.730 96,000 164,110 1.7095 0.928 0.928 0.934 0.923 0.961 172,737 0.9501 3.73%
2021-08-18 0 1.610 1.610 1.670 1.540 1.630 330,000 525,150 1.5914 0.895 0.895 0.928 0.856 0.906 593,784 0.8844 -1.83%
2021-08-17 0 1.640 1.630 1.650 1.600 1.700 335,000 553,120 1.6511 0.911 0.906 0.917 0.889 0.945 602,781 0.9176 -1.20%
2021-08-16 0 1.660 1.650 1.660 1.640 1.660 161,055 266,759 1.6563 0.923 0.917 0.923 0.911 0.923 289,794 0.9205 -1.78%
2021-08-13 0 1.690 1.670 1.690 1.670 1.690 143,000 239,890 1.6776 0.939 0.928 0.939 0.928 0.939 257,306 0.9323 -0.59%
2021-08-12 0 1.700 1.700 1.710 1.700 1.710 66,000 112,210 1.7002 0.945 0.945 0.950 0.945 0.950 118,757 0.9449 -0.58%
2021-08-11 0 1.710 1.700 1.710 1.700 1.720 100,000 170,130 1.7013 0.950 0.945 0.950 0.945 0.956 179,935 0.9455 0.59%
2021-08-10 0 1.700 1.680 1.700 1.700 1.700 61,000 103,700 1.7000 0.945 0.934 0.945 0.945 0.945 109,760 0.9448 0.59%
2021-08-09 0 1.690 1.670 1.690 1.680 1.720 292,155 491,264 1.6815 0.939 0.928 0.939 0.934 0.956 525,688 0.9345 0.00%
2021-08-06 0 1.690 1.680 1.690 1.690 1.690 58,000 98,020 1.6900 0.939 0.934 0.939 0.939 0.939 104,362 0.9392 0.00%
2021-08-05 0 1.690 1.680 1.700 - - 0 0 - 0.939 0.934 0.945 - - 0 - 0.00%
2021-08-04 0 1.690 1.670 1.690 1.690 1.700 4,000 6,790 1.6975 0.939 0.928 0.939 0.939 0.945 7,197 0.9434 0.60%
2021-08-03 0 1.680 1.670 1.700 1.660 1.700 256,055 430,049 1.6795 0.934 0.928 0.945 0.923 0.945 460,731 0.9334 -1.18%
2021-08-02 0 1.700 1.690 1.710 1.700 1.740 42,000 71,620 1.7052 0.945 0.939 0.950 0.945 0.967 75,573 0.9477 -1.16%
2021-07-30 0 1.720 1.700 1.720 1.690 1.720 13,000 22,060 1.6969 0.956 0.945 0.956 0.939 0.956 23,391 0.9431 0.00%
2021-07-29 0 1.720 1.690 1.720 1.670 1.760 408,000 692,840 1.6981 0.956 0.939 0.956 0.928 0.978 734,133 0.9438 -0.58%
2021-07-28 0 1.730 1.710 1.730 1.700 1.760 523,000 903,840 1.7282 0.961 0.950 0.961 0.945 0.978 941,058 0.9605 -0.57%
2021-07-27 0 1.740 1.730 1.750 1.740 1.770 273,773 480,549 1.7553 0.967 0.961 0.973 0.967 0.984 492,612 0.9755 -0.57%
2021-07-26 0 1.750 1.750 1.800 1.740 1.770 77,000 134,210 1.7430 0.973 0.973 1.000 0.967 0.984 138,550 0.9687 -2.23%
2021-07-23 0 1.790 1.770 1.790 1.780 1.810 25,000 44,750 1.7900 0.995 0.984 0.995 0.989 1.006 44,984 0.9948 0.00%
2021-07-22 0 1.790 1.790 1.810 1.780 1.800 133,000 237,440 1.7853 0.995 0.995 1.006 0.989 1.000 239,313 0.9922 -0.56%
2021-07-21 0 1.800 1.790 1.810 1.780 1.830 49,000 88,110 1.7982 1.000 0.995 1.006 0.989 1.017 88,168 0.9993 -1.64%
2021-07-20 0 1.830 1.820 1.830 1.800 1.830 74,000 134,360 1.8157 1.017 1.011 1.017 1.000 1.017 133,152 1.0091 0.00%
2021-07-19 0 1.830 1.820 1.850 1.820 1.840 130,000 239,020 1.8386 1.017 1.011 1.028 1.011 1.023 233,915 1.0218 0.00%
2021-07-16 0 1.830 1.830 1.840 1.830 1.840 124,000 227,330 1.8333 1.017 1.017 1.023 1.017 1.023 223,119 1.0189 -0.54%
2021-07-15 0 1.840 1.840 1.850 1.840 1.850 85,000 157,240 1.8499 1.023 1.023 1.028 1.023 1.028 152,944 1.0281 0.00%
2021-07-14 0 1.840 1.840 1.850 1.830 1.850 439,000 809,120 1.8431 1.023 1.023 1.028 1.017 1.028 789,913 1.0243 1.10%
2021-07-13 0 1.820 1.810 1.820 1.820 1.840 80,000 146,130 1.8266 1.011 1.006 1.011 1.011 1.023 143,948 1.0152 0.00%
2021-07-12 0 1.820 1.810 1.840 1.770 1.850 202,000 369,480 1.8291 1.011 1.006 1.023 0.984 1.028 363,468 1.0165 0.00%
2021-07-09 0 1.820 1.800 1.820 1.820 1.820 65,000 118,300 1.8200 1.011 1.000 1.011 1.011 1.011 116,957 1.0115 0.00%
2021-07-08 0 1.820 1.820 1.840 1.810 1.840 252,000 460,910 1.8290 1.011 1.011 1.023 1.006 1.023 453,435 1.0165 0.00%
2021-07-07 0 1.820 1.820 1.850 1.770 1.850 315,000 571,510 1.8143 1.011 1.011 1.028 0.984 1.028 566,794 1.0083 0.55%
2021-07-06 0 1.810 1.790 1.810 1.740 1.810 242,000 430,980 1.7809 1.006 0.995 1.006 0.967 1.006 435,442 0.9898 4.02%
2021-07-05 0 1.740 1.740 1.760 1.740 1.760 523,000 913,050 1.7458 0.967 0.967 0.978 0.967 0.978 941,058 0.9702 0.00%
2021-07-02 0 1.740 1.740 1.750 1.730 1.750 339,420 590,479 1.7397 0.967 0.967 0.973 0.961 0.973 610,734 0.9668 0.58%
2021-06-30 0 1.730 1.730 1.750 1.720 1.760 254,310 440,115 1.7306 0.961 0.961 0.973 0.956 0.978 457,592 0.9618 0.00%
2021-06-29 0 1.730 1.720 1.730 1.720 1.730 117,000 202,300 1.7291 0.961 0.956 0.961 0.956 0.961 210,523 0.9609 -1.14%
2021-06-28 0 1.750 1.730 1.750 1.750 1.750 80,000 140,000 1.7500 0.973 0.961 0.973 0.973 0.973 143,948 0.9726 -1.13%
2021-06-25 0 1.770 1.740 1.770 1.690 1.770 248,200 426,316 1.7176 0.984 0.967 0.984 0.939 0.984 446,598 0.9546 2.91%
2021-06-24 0 1.720 1.710 1.720 1.700 1.740 119,000 203,790 1.7125 0.956 0.950 0.956 0.945 0.967 214,122 0.9517 0.00%
2021-06-23 0 1.720 1.720 1.740 1.710 1.750 569,000 980,760 1.7237 0.956 0.956 0.967 0.950 0.973 1,023,828 0.9579 -2.27%
2021-06-22 0 1.760 1.750 1.760 1.740 1.810 717,000 1,264,310 1.7633 0.978 0.973 0.978 0.967 1.006 1,290,131 0.9800 -3.83%
2021-06-21 0 1.830 1.820 1.830 1.820 1.870 193,000 354,240 1.8354 1.017 1.011 1.017 1.011 1.039 347,274 1.0201 -1.08%
2021-06-18 0 1.850 1.840 1.850 1.840 1.900 573,000 1,068,710 1.8651 1.028 1.023 1.028 1.023 1.056 1,031,025 1.0366 -0.54%
2021-06-17 0 1.860 1.840 1.860 1.850 1.880 271,000 501,810 1.8517 1.034 1.023 1.034 1.028 1.045 487,623 1.0291 0.00%
2021-06-16 0 1.860 1.850 1.870 1.850 1.880 157,400 292,850 1.8605 1.034 1.028 1.039 1.028 1.045 283,217 1.0340 -1.06%
2021-06-15 0 1.880 1.850 1.880 1.840 1.890 977,000 1,808,170 1.8507 1.045 1.028 1.045 1.023 1.050 1,757,961 1.0286 0.53%
2021-06-11 0 1.870 1.860 1.870 1.830 1.880 317,155 586,282 1.8486 1.039 1.034 1.039 1.017 1.045 570,671 1.0274 1.08%
2021-06-10 0 1.850 1.840 1.850 1.780 1.870 1,456,000 2,654,160 1.8229 1.028 1.023 1.028 0.989 1.039 2,619,847 1.0131 -2.12%
2021-06-09 0 1.890 1.880 1.890 1.780 1.900 763,000 1,406,780 1.8437 1.050 1.045 1.050 0.989 1.056 1,372,901 1.0247 -0.53%
2021-06-08 0 1.900 1.890 1.900 1.860 1.920 709,000 1,336,560 1.8851 1.056 1.050 1.056 1.034 1.067 1,275,736 1.0477 1.60%
2021-06-07 0 1.870 1.870 1.880 1.860 1.880 342,000 639,390 1.8696 1.039 1.039 1.045 1.034 1.045 615,376 1.0390 0.54%
2021-06-04 0 1.860 1.840 1.860 1.840 1.860 335,000 620,060 1.8509 1.034 1.023 1.034 1.023 1.034 602,781 1.0287 0.00%
2021-06-03 0 1.860 1.840 1.860 1.850 1.880 40,000 74,120 1.8530 1.034 1.023 1.034 1.028 1.045 71,974 1.0298 0.00%
2021-06-02 0 1.860 1.840 1.860 1.850 1.870 603,000 1,118,250 1.8545 1.034 1.023 1.034 1.028 1.039 1,085,005 1.0306 0.00%
2021-06-01 0 1.860 1.850 1.860 1.780 1.860 524,000 960,620 1.8332 1.034 1.028 1.034 0.989 1.034 942,857 1.0188 -0.53%
2021-05-31 0 1.870 1.860 1.870 1.850 1.880 455,000 845,100 1.8574 1.039 1.034 1.039 1.028 1.045 818,702 1.0322 0.54%
2021-05-28 0 1.860 1.850 1.860 1.850 1.890 245,000 455,620 1.8597 1.034 1.028 1.034 1.028 1.050 440,840 1.0335 0.54%
2021-05-27 0 1.850 1.830 1.850 1.830 1.860 149,300 274,360 1.8376 1.028 1.017 1.028 1.017 1.034 268,642 1.0213 -0.54%
2021-05-26 0 1.860 1.840 1.860 1.830 1.890 231,000 426,510 1.8464 1.034 1.023 1.034 1.017 1.050 415,649 1.0261 1.09%
2021-05-25 0 1.840 1.830 1.840 1.840 1.860 167,000 309,160 1.8513 1.023 1.017 1.023 1.023 1.034 300,491 1.0289 -2.13%
2021-05-24 0 1.880 1.860 1.880 1.870 1.900 350,000 654,870 1.8711 1.045 1.034 1.045 1.039 1.056 629,771 1.0399 0.00%
2021-05-21 0 1.880 1.870 1.880 1.830 1.910 523,000 976,700 1.8675 1.045 1.039 1.045 1.017 1.061 941,058 1.0379 -0.17%
2021-05-20 0 2.040 2.030 2.060 2.030 2.090 1,133,000 2,315,710 2.0439 1.047 1.041 1.057 1.041 1.072 2,208,394 1.0486 -1.45%
2021-05-18 0 2.070 2.060 2.070 2.040 2.080 404,000 832,200 2.0599 1.062 1.057 1.062 1.047 1.067 787,459 1.0568 0.98%
2021-05-17 0 2.050 2.040 2.050 2.030 2.050 1,200,000 2,446,710 2.0389 1.052 1.047 1.052 1.041 1.052 2,338,988 1.0461 0.99%
2021-05-14 0 2.030 2.020 2.030 2.020 2.050 136,000 275,480 2.0256 1.041 1.036 1.041 1.036 1.052 265,085 1.0392 0.00%
2021-05-13 0 2.030 2.020 2.030 1.990 2.030 1,791,000 3,592,120 2.0057 1.041 1.036 1.041 1.021 1.041 3,490,939 1.0290 1.50%
2021-05-12 0 2.000 1.990 2.000 1.990 2.060 778,000 1,569,020 2.0167 1.026 1.021 1.026 1.021 1.057 1,516,444 1.0347 -3.38%
2021-05-11 0 2.070 2.050 2.070 2.040 2.120 619,000 1,273,350 2.0571 1.062 1.052 1.062 1.047 1.088 1,206,528 1.0554 -1.43%
2021-05-10 0 2.100 2.090 2.100 2.020 2.110 1,091,955 2,256,726 2.0667 1.077 1.072 1.077 1.036 1.083 2,128,391 1.0603 2.44%
2021-05-07 0 2.050 2.020 2.050 2.020 2.050 719,000 1,459,080 2.0293 1.052 1.036 1.052 1.036 1.052 1,401,444 1.0411 1.49%
2021-05-06 0 2.020 2.010 2.020 2.000 2.020 327,000 657,160 2.0097 1.036 1.031 1.036 1.026 1.036 637,374 1.0310 1.00%
2021-05-05 0 2.000 2.000 2.010 1.990 2.020 466,000 931,510 1.9989 1.026 1.026 1.031 1.021 1.036 908,307 1.0255 -0.99%
2021-05-04 0 2.020 2.010 2.020 1.970 2.040 1,166,000 2,330,070 1.9983 1.036 1.031 1.036 1.011 1.047 2,272,717 1.0252 2.02%
2021-05-03 0 1.980 1.970 1.980 1.940 1.990 547,000 1,069,960 1.9561 1.016 1.011 1.016 0.995 1.021 1,066,189 1.0035 1.54%
2021-04-30 0 1.950 1.950 1.970 1.920 2.000 1,908,110 3,748,646 1.9646 1.000 1.000 1.011 0.985 1.026 3,719,205 1.0079 1.04%
2021-04-29 0 1.930 1.930 1.940 1.900 1.980 492,005 949,311 1.9295 0.990 0.990 0.995 0.975 1.016 958,995 0.9899 -1.53%
2021-04-28 0 1.960 1.960 1.970 1.880 1.960 2,225,000 4,282,380 1.9247 1.006 1.006 1.011 0.965 1.006 4,336,873 0.9874 4.26%
2021-04-27 0 1.880 1.880 1.890 1.770 1.880 3,120,620 5,629,668 1.8040 0.965 0.965 0.970 0.908 0.965 6,082,577 0.9255 6.21%
2021-04-26 0 1.770 1.750 1.770 1.750 1.780 304,000 537,010 1.7665 0.908 0.898 0.908 0.898 0.913 592,544 0.9063 0.57%
2021-04-23 0 1.760 1.760 1.780 1.730 1.770 290,000 509,100 1.7555 0.903 0.903 0.913 0.888 0.908 565,255 0.9007 0.57%
2021-04-22 0 1.750 1.710 1.750 1.700 1.800 743,000 1,301,990 1.7523 0.898 0.877 0.898 0.872 0.923 1,448,223 0.8990 -2.78%
2021-04-21 0 1.800 1.790 1.800 1.750 1.810 1,173,700 2,086,085 1.7774 0.923 0.918 0.923 0.898 0.929 2,287,725 0.9119 -0.55%
2021-04-20 0 1.810 1.800 1.810 1.720 1.810 1,078,200 1,924,194 1.7846 0.929 0.923 0.929 0.882 0.929 2,101,581 0.9156 3.43%
2021-04-19 0 1.750 1.750 1.760 1.690 1.790 964,340 1,680,828 1.7430 0.898 0.898 0.903 0.867 0.918 1,879,650 0.8942 3.55%
2021-04-16 0 1.690 1.680 1.690 1.630 1.690 628,000 1,038,040 1.6529 0.867 0.862 0.867 0.836 0.867 1,224,070 0.8480 3.68%
2021-04-15 0 1.630 1.610 1.630 1.600 1.630 275,000 445,320 1.6193 0.836 0.826 0.836 0.821 0.836 536,018 0.8308 0.62%
2021-04-14 0 1.620 1.610 1.620 1.600 1.630 136,000 220,070 1.6182 0.831 0.826 0.831 0.821 0.836 265,085 0.8302 1.25%
2021-04-13 0 1.600 1.580 1.600 1.580 1.610 128,000 203,030 1.5862 0.821 0.811 0.821 0.811 0.826 249,492 0.8138 0.00%
2021-04-12 0 1.600 1.570 1.600 1.550 1.600 31,000 49,230 1.5881 0.821 0.805 0.821 0.795 0.821 60,424 0.8147 0.00%
2021-04-09 0 1.600 1.590 1.600 1.570 1.630 380,000 607,770 1.5994 0.821 0.816 0.821 0.805 0.836 740,679 0.8206 0.63%
2021-04-08 0 1.590 1.570 1.610 1.510 1.610 979,000 1,511,960 1.5444 0.816 0.805 0.826 0.775 0.826 1,908,224 0.7923 5.30%
2021-04-07 0 1.510 1.510 1.520 1.440 1.510 378,200 570,926 1.5096 0.775 0.775 0.780 0.739 0.775 737,171 0.7745 0.67%
2021-04-01 0 1.500 1.500 1.510 1.500 1.510 197,000 295,510 1.5001 0.770 0.770 0.775 0.770 0.775 383,984 0.7696 0.67%
2021-03-31 0 1.490 1.490 1.500 1.490 1.530 826,200 1,250,474 1.5135 0.764 0.764 0.770 0.764 0.785 1,610,393 0.7765 -2.61%
2021-03-30 0 1.530 1.510 1.530 1.490 1.550 1,377,000 2,081,760 1.5118 0.785 0.775 0.785 0.764 0.795 2,683,989 0.7756 6.99%
2021-03-29 0 1.430 1.430 1.440 1.410 1.430 370,220 528,898 1.4286 0.734 0.734 0.739 0.723 0.734 721,617 0.7329 3.62%
2021-03-26 0 1.380 1.380 1.420 1.370 1.410 264,000 370,260 1.4025 0.708 0.708 0.729 0.703 0.723 514,577 0.7195 0.73%
2021-03-25 0 1.370 1.370 1.380 1.360 1.400 254,000 347,460 1.3680 0.703 0.703 0.708 0.698 0.718 495,086 0.7018 -2.84%
2021-03-24 0 1.410 1.410 1.420 1.390 1.430 125,000 176,620 1.4130 0.723 0.723 0.729 0.713 0.734 243,645 0.7249 0.00%
2021-03-23 0 1.410 1.410 1.420 1.390 1.420 284,000 399,420 1.4064 0.723 0.723 0.729 0.713 0.729 553,560 0.7215 0.00%
2021-03-22 0 1.410 1.410 1.420 1.400 1.420 247,000 348,120 1.4094 0.723 0.723 0.729 0.718 0.729 481,442 0.7231 1.44%
2021-03-19 0 1.390 1.390 1.410 1.390 1.400 67,000 93,520 1.3958 0.713 0.713 0.723 0.713 0.718 130,593 0.7161 -0.71%
2021-03-18 0 1.400 1.400 1.420 1.400 1.430 142,860 200,612 1.4043 0.718 0.718 0.729 0.718 0.734 278,457 0.7204 0.00%
2021-03-17 0 1.400 1.400 1.410 1.390 1.410 395,000 553,580 1.4015 0.718 0.718 0.723 0.713 0.723 769,917 0.7190 0.72%
2021-03-16 0 1.390 1.390 1.400 1.380 1.400 43,000 59,930 1.3937 0.713 0.713 0.718 0.708 0.718 83,814 0.7150 0.72%
2021-03-15 0 1.380 1.380 1.400 1.380 1.410 66,000 91,520 1.3867 0.708 0.708 0.718 0.708 0.723 128,644 0.7114 0.73%
2021-03-12 0 1.370 1.370 1.380 1.360 1.400 34,055 47,413 1.3922 0.703 0.703 0.708 0.698 0.718 66,379 0.7143 -0.72%
2021-03-11 0 1.380 1.360 1.380 1.360 1.380 127,000 173,480 1.3660 0.708 0.698 0.708 0.698 0.708 247,543 0.7008 0.73%
2021-03-10 0 1.370 1.370 1.380 1.360 1.370 327,000 447,700 1.3691 0.703 0.703 0.708 0.698 0.703 637,374 0.7024 0.00%
2021-03-09 0 1.370 1.370 1.380 1.360 1.380 151,275 207,248 1.3700 0.703 0.703 0.708 0.698 0.708 294,859 0.7029 0.00%
2021-03-08 0 1.370 1.370 1.380 1.370 1.380 220,000 301,610 1.3710 0.703 0.703 0.708 0.703 0.708 428,814 0.7034 0.00%
2021-03-05 0 1.370 1.370 1.380 1.340 1.380 209,000 284,950 1.3634 0.703 0.703 0.708 0.687 0.708 407,374 0.6995 -1.44%
2021-03-04 0 1.390 1.380 1.400 1.380 1.400 329,755 457,459 1.3873 0.713 0.708 0.718 0.708 0.718 642,744 0.7117 0.00%
2021-03-03 0 1.390 1.370 1.390 1.370 1.400 107,000 147,610 1.3795 0.713 0.703 0.713 0.703 0.718 208,560 0.7078 1.46%
2021-03-02 0 1.370 1.370 1.400 1.370 1.400 579,155 799,850 1.3811 0.703 0.703 0.718 0.703 0.718 1,128,864 0.7085 -0.72%
2021-03-01 0 1.380 1.370 1.380 1.370 1.380 264,310 363,475 1.3752 0.708 0.703 0.708 0.703 0.708 515,182 0.7055 0.00%
2021-02-26 0 1.380 1.360 1.380 1.350 1.380 85,000 116,180 1.3668 0.708 0.698 0.708 0.693 0.708 165,678 0.7012 0.00%
2021-02-25 0 1.380 1.380 1.390 1.370 1.390 191,000 264,630 1.3855 0.708 0.708 0.713 0.703 0.713 372,289 0.7108 0.73%
2021-02-24 0 1.370 1.360 1.370 1.350 1.420 885,000 1,204,390 1.3609 0.703 0.698 0.703 0.693 0.729 1,725,004 0.6982 -2.14%
2021-02-23 0 1.400 1.380 1.400 1.360 1.400 432,310 593,069 1.3719 0.718 0.708 0.718 0.698 0.718 842,640 0.7038 2.19%
2021-02-22 0 1.370 1.370 1.380 1.360 1.400 235,000 321,890 1.3697 0.703 0.703 0.708 0.698 0.718 458,052 0.7027 -0.72%
2021-02-19 0 1.380 1.370 1.380 1.360 1.410 426,000 580,670 1.3631 0.708 0.703 0.708 0.698 0.723 830,341 0.6993 0.73%
2021-02-18 0 1.370 1.370 1.390 1.360 1.420 281,000 387,670 1.3796 0.703 0.703 0.713 0.698 0.729 547,713 0.7078 -3.52%
2021-02-17 0 1.420 1.390 1.420 1.360 1.420 293,000 403,680 1.3777 0.729 0.713 0.729 0.698 0.729 571,103 0.7068 4.41%
2021-02-16 0 1.360 1.340 1.360 1.350 1.450 684,000 951,100 1.3905 0.698 0.687 0.698 0.693 0.744 1,333,223 0.7134 -2.86%
2021-02-11 0 1.400 1.360 1.400 1.370 1.400 248,055 341,913 1.3784 0.718 0.698 0.718 0.703 0.718 483,498 0.7072 1.45%
2021-02-10 0 1.380 1.370 1.380 1.360 1.420 365,000 500,980 1.3725 0.708 0.703 0.708 0.698 0.729 711,442 0.7042 0.00%
2021-02-09 0 1.380 1.360 1.380 1.360 1.400 818,000 1,117,850 1.3666 0.708 0.698 0.708 0.698 0.718 1,594,410 0.7011 -1.43%
2021-02-08 0 1.400 1.390 1.400 1.400 1.470 567,000 805,770 1.4211 0.718 0.713 0.718 0.718 0.754 1,105,172 0.7291 -3.45%
2021-02-05 0 1.450 1.420 1.450 1.360 1.450 1,447,155 2,038,800 1.4088 0.744 0.729 0.744 0.698 0.744 2,820,732 0.7228 5.07%
2021-02-04 0 1.380 1.380 1.400 1.350 1.460 3,505,000 4,897,530 1.3973 0.708 0.708 0.718 0.693 0.749 6,831,794 0.7169 2.22%
2021-02-03 0 1.350 1.340 1.350 1.280 1.540 4,173,310 5,635,626 1.3504 0.693 0.687 0.693 0.657 0.790 8,134,434 0.6928 5.47%
2021-02-02 0 1.280 1.270 1.290 1.270 1.290 124,000 158,530 1.2785 0.657 0.652 0.662 0.652 0.662 241,695 0.6559 1.59%
2021-02-01 0 1.260 1.270 1.280 1.250 1.290 602,000 762,830 1.2672 0.646 0.652 0.657 0.641 0.662 1,173,392 0.6501 -1.56%
2021-01-29 0 1.280 1.270 1.290 1.270 1.290 819,000 1,047,610 1.2791 0.657 0.652 0.662 0.652 0.662 1,596,359 0.6562 0.79%
2021-01-28 0 1.270 1.270 1.280 1.250 1.280 437,000 554,320 1.2685 0.652 0.652 0.657 0.641 0.657 851,781 0.6508 0.00%
2021-01-27 0 1.270 1.270 1.280 1.250 1.270 292,155 370,980 1.2698 0.652 0.652 0.657 0.641 0.652 569,456 0.6515 0.00%
2021-01-26 0 1.270 1.270 1.280 1.250 1.290 232,000 292,920 1.2626 0.652 0.652 0.657 0.641 0.662 452,204 0.6478 -0.78%
2021-01-25 0 1.280 1.280 1.290 1.260 1.280 361,000 458,210 1.2693 0.657 0.657 0.662 0.646 0.657 703,646 0.6512 1.59%
2021-01-22 0 1.260 1.260 1.270 1.240 1.290 526,000 660,760 1.2562 0.646 0.646 0.652 0.636 0.662 1,025,256 0.6445 0.80%
2021-01-21 0 1.250 1.240 1.250 1.220 1.250 277,000 340,720 1.2300 0.641 0.636 0.641 0.626 0.641 539,916 0.6311 2.46%
2021-01-20 0 1.220 1.220 1.240 1.210 1.220 102,155 124,302 1.2168 0.626 0.626 0.636 0.621 0.626 199,116 0.6243 -1.61%
2021-01-19 0 1.240 1.230 1.240 1.200 1.240 156,930 191,018 1.2172 0.636 0.631 0.636 0.616 0.636 305,881 0.6245 2.48%
2021-01-18 0 1.210 1.210 1.230 1.200 1.210 305,000 367,900 1.2062 0.621 0.621 0.631 0.616 0.621 594,493 0.6188 -3.20%
2021-01-15 0 1.250 1.220 1.250 1.190 1.250 767,265 931,261 1.2137 0.641 0.626 0.641 0.611 0.641 1,495,520 0.6227 1.63%
2021-01-14 0 1.230 1.230 1.240 1.220 1.250 392,000 488,740 1.2468 0.631 0.631 0.636 0.626 0.641 764,069 0.6397 0.00%
2021-01-13 0 1.230 1.230 1.250 1.230 1.250 12,000 14,960 1.2467 0.631 0.631 0.641 0.631 0.641 23,390 0.6396 -1.60%
2021-01-12 0 1.250 1.240 1.250 1.240 1.250 251,000 312,220 1.2439 0.641 0.636 0.641 0.636 0.641 489,238 0.6382 1.63%
2021-01-11 0 1.230 1.230 1.240 1.220 1.230 73,155 89,914 1.2291 0.631 0.631 0.636 0.626 0.631 142,591 0.6306 0.82%
2021-01-08 0 1.220 1.220 1.240 1.220 1.230 46,000 56,250 1.2228 0.626 0.626 0.636 0.626 0.631 89,661 0.6274 0.00%
2021-01-07 0 1.220 1.220 1.230 1.220 1.240 234,000 285,860 1.2216 0.626 0.626 0.631 0.626 0.636 456,103 0.6267 -2.40%
2021-01-06 0 1.250 1.240 1.250 1.230 1.250 1,564,000 1,953,740 1.2492 0.641 0.636 0.641 0.631 0.641 3,048,481 0.6409 0.00%
2021-01-05 0 1.250 1.240 1.260 1.250 1.250 5,300 6,616 1.2483 0.641 0.636 0.646 0.641 0.641 10,331 0.6404 0.00%
2021-01-04 0 1.250 1.250 1.260 1.240 1.250 147,000 183,090 1.2455 0.641 0.641 0.646 0.636 0.641 286,526 0.6390 0.00%
2020-12-31 0 1.250 1.250 1.270 1.240 1.260 142,000 177,460 1.2497 0.641 0.641 0.652 0.636 0.646 276,780 0.6412 0.00%
2020-12-30 0 1.250 1.240 1.250 1.240 1.260 227,000 284,590 1.2537 0.641 0.636 0.641 0.636 0.646 442,459 0.6432 -1.57%
2020-12-29 0 1.270 1.250 1.270 1.220 1.270 459,000 568,920 1.2395 0.652 0.641 0.652 0.626 0.652 894,663 0.6359 2.42%
2020-12-28 0 1.240 1.240 1.260 1.230 1.250 664,000 829,540 1.2493 0.636 0.636 0.646 0.631 0.641 1,294,240 0.6409 0.81%
2020-12-24 0 1.230 1.230 1.250 1.230 1.270 241,000 298,870 1.2401 0.631 0.631 0.641 0.631 0.652 469,747 0.6362 -1.60%
2020-12-23 0 1.250 1.250 1.270 1.250 1.250 36,000 45,000 1.2500 0.641 0.641 0.652 0.641 0.641 70,170 0.6413 0.00%
2020-12-22 0 1.250 1.250 1.260 1.230 1.270 131,000 164,730 1.2575 0.641 0.641 0.646 0.631 0.652 255,340 0.6451 -1.57%
2020-12-21 0 1.270 1.250 1.270 1.250 1.270 47,000 58,770 1.2504 0.652 0.641 0.652 0.641 0.652 91,610 0.6415 1.60%
2020-12-18 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 0.641 0.641 0.652 0.641 0.641 58,475 0.6413 0.00%
2020-12-17 0 1.250 1.250 1.260 1.250 1.270 152,000 191,100 1.2572 0.641 0.641 0.646 0.641 0.652 296,272 0.6450 0.00%
2020-12-16 0 1.250 1.250 1.270 1.250 1.270 45,000 56,630 1.2584 0.641 0.641 0.652 0.641 0.652 87,712 0.6456 0.00%
2020-12-15 0 1.250 1.250 1.260 1.240 1.270 1,109,000 1,386,230 1.2500 0.641 0.641 0.646 0.636 0.652 2,161,615 0.6413 -0.79%
2020-12-14 0 1.260 1.250 1.260 1.200 1.260 1,202,000 1,498,460 1.2466 0.646 0.641 0.646 0.616 0.646 2,342,886 0.6396 5.00%
2020-12-11 0 1.200 1.200 1.210 1.190 1.220 304,000 365,260 1.2015 0.616 0.616 0.621 0.611 0.626 592,544 0.6164 0.84%
2020-12-10 0 1.190 1.190 1.210 1.190 1.190 16,000 19,040 1.1900 0.611 0.611 0.621 0.611 0.611 31,187 0.6105 0.00%
2020-12-09 0 1.190 1.190 1.210 1.170 1.190 96,000 114,040 1.1879 0.611 0.611 0.621 0.600 0.611 187,119 0.6095 -0.83%
2020-12-08 0 1.200 1.200 1.210 1.180 1.200 379,155 454,709 1.1993 0.616 0.616 0.621 0.605 0.616 739,032 0.6153 0.00%
2020-12-07 0 1.200 1.200 1.210 1.200 1.200 197,200 236,634 1.2000 0.616 0.616 0.621 0.616 0.616 384,374 0.6156 -0.83%
2020-12-04 0 1.210 1.210 1.220 1.190 1.210 799,000 960,060 1.2016 0.621 0.621 0.626 0.611 0.621 1,557,376 0.6165 2.54%
2020-12-03 0 1.180 1.180 1.200 1.180 1.190 21,000 24,880 1.1848 0.605 0.605 0.616 0.605 0.611 40,932 0.6078 0.00%
2020-12-02 0 1.180 1.180 1.190 1.150 1.190 150,000 176,700 1.1780 0.605 0.605 0.611 0.590 0.611 292,373 0.6044 0.85%
2020-12-01 0 1.170 1.170 1.180 1.140 1.180 82,200 96,422 1.1730 0.600 0.600 0.605 0.585 0.605 160,221 0.6018 0.00%
2020-11-30 0 1.170 1.150 1.170 1.170 1.180 201,000 235,180 1.1700 0.600 0.590 0.600 0.600 0.605 391,780 0.6003 0.86%
2020-11-27 0 1.160 1.150 1.160 - - 0 0 - 0.595 0.590 0.595 - - 0 - 0.00%
2020-11-26 0 1.160 1.160 1.170 1.160 1.160 37,000 42,920 1.1600 0.595 0.595 0.600 0.595 0.595 72,119 0.5951 0.00%
2020-11-25 0 1.160 1.150 1.160 1.150 1.160 116,000 133,520 1.1510 0.595 0.590 0.595 0.590 0.595 226,102 0.5905 3.57%
2020-11-24 0 1.120 1.120 1.140 1.120 1.130 384,000 431,840 1.1246 0.575 0.575 0.585 0.575 0.580 748,476 0.5770 -0.88%
2020-11-23 0 1.130 1.130 1.150 1.120 1.130 28,000 31,580 1.1279 0.580 0.580 0.590 0.575 0.580 54,576 0.5786 0.89%
2020-11-20 0 1.120 1.110 1.150 - - 0 0 - 0.575 0.569 0.590 - - 0 - 0.00%
2020-11-19 0 1.120 1.120 1.150 1.110 1.120 97,000 107,990 1.1133 0.575 0.575 0.590 0.569 0.575 189,068 0.5712 -0.88%
2020-11-18 0 1.130 1.130 1.150 1.120 1.120 31,000 34,720 1.1200 0.580 0.580 0.590 0.575 0.575 60,424 0.5746 1.80%
2020-11-17 0 1.110 1.110 1.130 1.110 1.120 189,000 210,450 1.1135 0.569 0.569 0.580 0.569 0.575 368,391 0.5713 -1.77%
2020-11-16 0 1.130 1.120 1.130 1.120 1.140 208,000 235,400 1.1317 0.580 0.575 0.580 0.575 0.585 405,425 0.5806 0.89%
2020-11-13 0 1.120 1.110 1.140 1.110 1.120 9,155 10,187 1.1127 0.575 0.569 0.585 0.569 0.575 17,845 0.5709 0.90%
2020-11-12 0 1.110 1.110 1.140 1.090 1.110 117,000 128,430 1.0977 0.569 0.569 0.585 0.559 0.569 228,051 0.5632 -0.89%
2020-11-11 0 1.120 1.120 1.140 1.120 1.150 55,176 63,275 1.1468 0.575 0.575 0.585 0.575 0.590 107,547 0.5883 -1.75%
2020-11-10 0 1.140 1.110 1.140 1.100 1.140 109,000 122,820 1.1268 0.585 0.569 0.585 0.564 0.585 212,458 0.5781 2.70%
2020-11-09 0 1.110 1.090 1.110 1.080 1.110 181,000 196,060 1.0832 0.569 0.559 0.569 0.554 0.569 352,797 0.5557 0.91%
2020-11-06 0 1.100 1.090 1.100 1.040 1.100 165,310 179,795 1.0876 0.564 0.559 0.564 0.534 0.564 322,215 0.5580 2.80%
2020-11-05 0 1.070 1.060 1.090 1.070 1.090 106,000 114,040 1.0758 0.549 0.544 0.559 0.549 0.559 206,611 0.5520 0.94%
2020-11-04 0 1.060 1.060 1.080 1.060 1.060 70,000 74,200 1.0600 0.544 0.544 0.554 0.544 0.544 136,441 0.5438 0.95%
2020-11-03 0 1.050 1.050 1.090 - - 1,000 1,050 1.0500 0.539 0.539 0.559 - - 1,949 0.5387 0.00%
2020-11-02 0 1.050 1.060 1.090 1.050 1.060 32,000 34,050 1.0641 0.539 0.544 0.559 0.539 0.544 62,373 0.5459 -0.94%
2020-10-30 0 1.060 1.060 1.090 1.040 1.080 82,000 86,320 1.0527 0.544 0.544 0.559 0.534 0.554 159,831 0.5401 0.00%
2020-10-29 0 1.060 1.060 1.090 1.060 1.070 117,000 124,830 1.0669 0.544 0.544 0.559 0.544 0.549 228,051 0.5474 -0.93%
2020-10-28 0 1.070 1.070 1.090 1.050 1.090 148,000 159,920 1.0805 0.549 0.549 0.559 0.539 0.559 288,475 0.5544 1.90%
2020-10-27 0 1.050 1.050 1.080 1.050 1.080 152,255 159,950 1.0505 0.539 0.539 0.554 0.539 0.554 296,769 0.5390 -2.78%
2020-10-23 0 1.080 1.080 1.090 1.080 1.090 16,000 17,380 1.0863 0.554 0.554 0.559 0.554 0.559 31,187 0.5573 0.93%
2020-10-22 0 1.070 1.070 1.090 - - 0 0 - 0.549 0.549 0.559 - - 0 - 0.00%
2020-10-21 0 1.070 1.070 1.080 1.060 1.070 339,000 362,560 1.0695 0.549 0.549 0.554 0.544 0.549 660,764 0.5487 1.90%
2020-10-20 0 1.050 1.050 1.080 1.000 1.070 207,000 216,880 1.0477 0.539 0.539 0.554 0.513 0.549 403,475 0.5375 -2.78%
2020-10-19 0 1.080 1.070 1.080 1.070 1.080 13,000 13,930 1.0715 0.554 0.549 0.554 0.549 0.554 25,339 0.5497 -0.92%
2020-10-16 0 1.090 1.080 1.090 1.070 1.090 157,000 169,560 1.0800 0.559 0.554 0.559 0.549 0.559 306,018 0.5541 1.87%
2020-10-15 0 1.070 1.070 1.080 1.070 1.090 86,000 93,330 1.0852 0.549 0.549 0.554 0.549 0.559 167,627 0.5568 -0.93%
2020-10-14 0 1.080 1.080 1.090 1.070 1.100 35,000 37,980 1.0851 0.554 0.554 0.559 0.549 0.564 68,220 0.5567 0.93%
2020-10-12 0 1.070 1.070 1.080 1.070 1.070 1,000 1,070 1.0700 0.549 0.549 0.554 0.549 0.549 1,949 0.5490 0.94%
2020-10-09 0 1.060 1.050 1.090 1.050 1.100 153,155 163,311 1.0663 0.544 0.539 0.559 0.539 0.564 298,523 0.5471 -2.75%
2020-10-08 0 1.090 1.070 1.100 1.050 1.090 219,000 236,110 1.0781 0.559 0.549 0.564 0.539 0.559 426,865 0.5531 1.87%
2020-10-07 0 1.070 1.060 1.100 1.060 1.080 112,155 120,899 1.0780 0.549 0.544 0.564 0.544 0.554 218,608 0.5530 0.00%
2020-10-06 0 1.070 1.070 1.100 1.060 1.090 11,000 11,750 1.0682 0.549 0.549 0.564 0.544 0.559 21,441 0.5480 -1.83%
2020-10-05 0 1.090 1.070 1.090 1.050 1.130 326,150 359,364 1.1018 0.559 0.549 0.559 0.539 0.580 635,717 0.5653 2.83%
2020-09-30 0 1.060 1.040 1.100 1.020 1.060 299,000 312,220 1.0442 0.544 0.534 0.564 0.523 0.544 582,798 0.5357 1.92%
2020-09-29 0 1.040 1.030 1.050 1.020 1.050 82,000 85,720 1.0454 0.534 0.528 0.539 0.523 0.539 159,831 0.5363 0.00%
2020-09-28 0 1.040 1.030 1.050 1.030 1.050 24,000 25,130 1.0471 0.534 0.528 0.539 0.528 0.539 46,780 0.5372 0.00%
2020-09-25 0 1.040 1.030 1.060 1.030 1.040 113,000 117,450 1.0394 0.534 0.528 0.544 0.528 0.534 220,255 0.5332 0.00%
2020-09-24 0 1.040 1.040 1.070 1.030 1.070 150,000 155,780 1.0385 0.534 0.534 0.549 0.528 0.549 292,373 0.5328 -2.80%
2020-09-23 0 1.070 1.070 1.080 1.050 1.070 162,000 172,190 1.0629 0.549 0.549 0.554 0.539 0.549 315,763 0.5453 0.00%
2020-09-22 0 1.070 1.060 1.080 - - 0 0 - 0.549 0.544 0.554 - - 0 - 0.00%
2020-09-21 0 1.070 1.070 1.090 1.070 1.070 15,000 16,050 1.0700 0.549 0.549 0.559 0.549 0.549 29,237 0.5490 0.00%
2020-09-18 0 1.070 1.070 1.090 1.060 1.070 26,000 27,700 1.0654 0.549 0.549 0.559 0.544 0.549 50,678 0.5466 0.00%
2020-09-17 0 1.070 1.070 1.090 1.060 1.070 44,000 47,000 1.0682 0.549 0.549 0.559 0.544 0.549 85,763 0.5480 -0.93%
2020-09-16 0 1.080 1.080 1.100 1.080 1.100 14,000 15,240 1.0886 0.554 0.554 0.564 0.554 0.564 27,288 0.5585 0.93%
2020-09-15 0 1.070 1.070 1.100 1.070 1.070 58,155 62,219 1.0699 0.549 0.549 0.564 0.549 0.549 113,353 0.5489 -0.93%
2020-09-14 0 1.080 1.080 1.100 1.080 1.100 15,115 16,381 1.0838 0.554 0.554 0.564 0.554 0.564 29,462 0.5560 1.89%
2020-09-11 0 1.060 1.060 1.100 1.030 1.060 57,635 60,578 1.0511 0.544 0.544 0.564 0.528 0.544 112,340 0.5392 -0.93%
2020-09-10 0 1.070 1.070 1.100 1.070 1.080 32,000 34,420 1.0756 0.549 0.549 0.564 0.549 0.554 62,373 0.5518 -2.73%
2020-09-09 0 1.100 1.080 1.100 1.060 1.100 287,000 311,490 1.0853 0.564 0.554 0.564 0.544 0.564 559,408 0.5568 3.77%
2020-09-08 0 1.060 1.020 1.070 1.060 1.060 189,000 200,340 1.0600 0.544 0.523 0.549 0.544 0.544 368,391 0.5438 0.00%
2020-09-07 0 1.060 1.060 1.070 1.050 1.060 448,000 474,830 1.0599 0.544 0.544 0.549 0.539 0.544 873,222 0.5438 0.95%
2020-09-04 0 1.050 1.040 1.070 1.010 1.060 88,000 91,460 1.0393 0.539 0.534 0.549 0.518 0.544 171,526 0.5332 0.96%
2020-09-03 0 1.040 1.020 1.050 1.010 1.060 220,000 227,340 1.0334 0.534 0.523 0.539 0.518 0.544 428,814 0.5302 1.96%
2020-09-02 0 1.020 1.020 1.040 1.020 1.030 161,000 164,670 1.0228 0.523 0.523 0.534 0.523 0.528 313,814 0.5247 -1.92%
2020-09-01 0 1.040 1.040 1.060 1.030 1.040 78,000 80,940 1.0377 0.534 0.534 0.544 0.528 0.534 152,034 0.5324 0.97%
2020-08-31 0 1.030 1.030 1.040 1.020 1.050 427,000 440,710 1.0321 0.528 0.528 0.534 0.523 0.539 832,290 0.5295 -0.96%
2020-08-28 0 1.040 1.040 1.050 1.040 1.050 75,000 78,240 1.0432 0.534 0.534 0.539 0.534 0.539 146,187 0.5352 -0.95%
2020-08-27 0 1.050 1.050 1.060 1.050 1.080 181,000 191,390 1.0574 0.539 0.539 0.544 0.539 0.554 352,797 0.5425 -0.94%
2020-08-26 0 1.060 1.060 1.080 1.060 1.080 162,000 172,620 1.0656 0.544 0.544 0.554 0.544 0.554 315,763 0.5467 -1.85%
2020-08-25 0 1.080 1.060 1.080 1.060 1.080 198,000 210,480 1.0630 0.554 0.544 0.554 0.544 0.554 385,933 0.5454 0.93%
2020-08-24 0 1.070 1.070 1.080 1.070 1.090 22,000 23,880 1.0855 0.549 0.549 0.554 0.549 0.559 42,881 0.5569 0.00%
2020-08-21 0 1.070 1.070 1.080 1.070 1.080 80,200 86,196 1.0748 0.549 0.549 0.554 0.549 0.554 156,322 0.5514 -0.93%
2020-08-20 0 1.080 1.070 1.090 1.070 1.080 103,000 110,270 1.0706 0.554 0.549 0.559 0.549 0.554 200,763 0.5493 0.00%
2020-08-19 0 1.080 1.070 1.090 - - 0 0 - 0.554 0.549 0.559 - - 0 - 0.00%
2020-08-18 0 1.080 1.080 1.090 1.080 1.090 22,000 23,770 1.0805 0.554 0.554 0.559 0.554 0.559 42,881 0.5543 0.00%
2020-08-17 0 1.080 1.070 1.080 1.080 1.090 110,000 119,420 1.0856 0.554 0.549 0.554 0.554 0.559 214,407 0.5570 -1.82%
2020-08-14 0 1.100 1.090 1.110 1.080 1.100 70,000 76,250 1.0893 0.564 0.559 0.569 0.554 0.564 136,441 0.5588 0.92%
2020-08-13 0 1.090 1.070 1.090 1.050 1.090 97,500 104,300 1.0697 0.559 0.549 0.559 0.539 0.559 190,043 0.5488 0.00%
2020-08-12 0 1.090 1.080 1.110 1.080 1.110 71,000 78,360 1.1037 0.559 0.554 0.569 0.554 0.569 138,390 0.5662 0.00%
2020-08-11 0 1.090 1.080 1.100 1.080 1.100 249,000 270,980 1.0883 0.559 0.554 0.564 0.554 0.564 485,340 0.5583 -0.91%
2020-08-10 0 1.100 1.080 1.110 1.080 1.100 21,000 22,980 1.0943 0.564 0.554 0.569 0.554 0.564 40,932 0.5614 -0.90%
2020-08-07 0 1.110 1.090 1.110 1.110 1.120 101,000 112,910 1.1179 0.569 0.559 0.569 0.569 0.575 196,865 0.5735 -0.89%
2020-08-06 0 1.120 1.120 1.130 1.090 1.120 90,489 99,973 1.1048 0.575 0.575 0.580 0.559 0.575 176,377 0.5668 1.82%
2020-08-05 0 1.100 1.100 1.120 1.080 1.110 285,000 312,240 1.0956 0.564 0.564 0.575 0.554 0.569 555,510 0.5621 0.92%
2020-08-04 0 1.090 1.090 1.130 1.080 1.120 425,215 464,355 1.0920 0.559 0.559 0.580 0.554 0.575 828,811 0.5603 0.93%
2020-08-03 0 1.080 1.070 1.080 1.030 1.140 2,080,000 2,215,970 1.0654 0.554 0.549 0.554 0.528 0.585 4,054,246 0.5466 -8.47%
2020-07-31 0 1.180 1.170 1.180 1.160 1.180 8,000 9,320 1.1650 0.605 0.600 0.605 0.595 0.605 15,593 0.5977 0.00%
2020-07-30 0 1.180 1.170 1.180 1.170 1.190 141,000 165,440 1.1733 0.605 0.600 0.605 0.600 0.611 274,831 0.6020 -1.67%
2020-07-29 0 1.200 1.160 1.200 1.170 1.210 103,000 121,850 1.1830 0.616 0.595 0.616 0.600 0.621 200,763 0.6069 2.56%
2020-07-28 0 1.170 1.160 1.170 1.160 1.180 228,000 265,050 1.1625 0.600 0.595 0.600 0.595 0.605 444,408 0.5964 -0.85%
2020-07-27 0 1.180 1.170 1.180 1.170 1.180 17,000 19,940 1.1729 0.605 0.600 0.605 0.600 0.605 33,136 0.6018 -1.67%
2020-07-24 0 1.200 1.170 1.200 1.180 1.240 140,000 169,830 1.2131 0.616 0.600 0.616 0.605 0.636 272,882 0.6224 -0.83%
2020-07-23 0 1.210 1.180 1.220 1.170 1.180 128,200 151,288 1.1801 0.621 0.605 0.626 0.600 0.605 249,882 0.6054 0.83%
2020-07-22 0 1.200 1.180 1.200 1.180 1.230 250,000 299,300 1.1972 0.616 0.605 0.616 0.605 0.631 487,289 0.6142 -2.44%
2020-07-21 0 1.230 1.230 1.240 1.200 1.230 648,000 788,010 1.2161 0.631 0.631 0.636 0.616 0.631 1,263,053 0.6239 2.50%
2020-07-20 0 1.200 1.180 1.200 1.180 1.190 33,000 39,320 1.1915 0.616 0.605 0.616 0.605 0.611 64,322 0.6113 1.69%
2020-07-17 0 1.180 1.170 1.180 1.160 1.190 153,000 180,220 1.1779 0.605 0.600 0.605 0.595 0.611 298,221 0.6043 0.00%
2020-07-16 0 1.180 1.170 1.180 1.170 1.220 412,000 488,530 1.1858 0.605 0.600 0.605 0.600 0.626 803,052 0.6083 -1.67%
2020-07-15 0 1.200 1.200 1.220 1.200 1.240 554,655 673,186 1.2137 0.616 0.616 0.626 0.616 0.636 1,081,109 0.6227 -3.23%
2020-07-14 0 1.240 1.240 1.250 1.230 1.310 265,155 333,407 1.2574 0.636 0.636 0.641 0.631 0.672 516,829 0.6451 -4.62%
2020-07-13 0 1.300 1.280 1.290 1.260 1.310 373,200 481,096 1.2891 0.667 0.657 0.662 0.646 0.672 727,425 0.6614 2.36%
2020-07-10 0 1.270 1.260 1.270 1.260 1.360 737,000 961,500 1.3046 0.652 0.646 0.652 0.646 0.698 1,436,528 0.6693 -3.05%
2020-07-09 0 1.310 1.290 1.310 1.220 1.370 2,106,155 2,701,847 1.2828 0.672 0.662 0.672 0.626 0.703 4,105,226 0.6581 7.38%
2020-07-08 0 1.220 1.200 1.220 1.190 1.220 298,556 358,730 1.2016 0.626 0.616 0.626 0.611 0.626 581,932 0.6164 0.83%
2020-07-07 0 1.210 1.190 1.230 1.190 1.230 100,000 119,970 1.1997 0.621 0.611 0.631 0.611 0.631 194,916 0.6155 -2.42%
2020-07-06 0 1.240 1.210 1.240 1.190 1.240 413,155 499,349 1.2086 0.636 0.621 0.636 0.611 0.636 805,304 0.6201 3.33%
2020-07-03 0 1.200 1.190 1.200 1.160 1.200 189,000 222,820 1.1789 0.616 0.611 0.616 0.595 0.616 368,391 0.6048 1.69%
2020-07-02 0 1.180 1.190 1.200 1.170 1.200 241,000 285,710 1.1855 0.605 0.611 0.616 0.600 0.616 469,747 0.6082 -0.84%
2020-06-30 0 1.190 1.170 1.190 1.150 1.190 193,000 226,640 1.1743 0.611 0.600 0.611 0.590 0.611 376,187 0.6025 1.71%
2020-06-29 0 1.170 1.160 1.170 1.170 1.170 47,000 54,890 1.1679 0.600 0.595 0.600 0.600 0.600 91,610 0.5992 0.00%
2020-06-26 0 1.170 1.170 1.190 1.170 1.190 91,355 106,954 1.1708 0.600 0.600 0.611 0.600 0.611 178,065 0.6006 -2.50%
2020-06-24 0 1.200 1.180 1.200 1.180 1.210 345,000 408,490 1.1840 0.616 0.605 0.616 0.605 0.621 672,459 0.6075 -0.83%
2020-06-23 0 1.210 1.200 1.220 1.190 1.220 255,000 305,890 1.1996 0.621 0.616 0.626 0.611 0.626 497,035 0.6154 1.68%
2020-06-22 0 1.190 1.180 1.210 1.190 1.230 102,000 121,450 1.1907 0.611 0.605 0.621 0.611 0.631 198,814 0.6109 -2.46%
2020-06-19 0 1.220 1.200 1.220 1.170 1.230 429,000 513,380 1.1967 0.626 0.616 0.626 0.600 0.631 836,188 0.6140 -0.81%
2020-06-18 0 1.230 1.210 1.230 1.190 1.240 301,000 364,360 1.2105 0.631 0.621 0.631 0.611 0.636 586,696 0.6210 -0.81%
2020-06-17 0 1.240 1.240 1.250 1.230 1.250 157,000 193,960 1.2354 0.636 0.636 0.641 0.631 0.641 306,018 0.6338 -1.59%
2020-06-16 0 1.260 1.240 1.260 1.240 1.260 257,000 319,820 1.2444 0.646 0.636 0.646 0.636 0.646 500,933 0.6384 0.00%
2020-06-15 0 1.260 1.240 1.270 1.240 1.270 150,000 186,540 1.2436 0.646 0.636 0.652 0.636 0.652 292,373 0.6380 -1.56%
2020-06-12 0 1.280 1.250 1.280 1.210 1.300 550,000 693,010 1.2600 0.657 0.641 0.657 0.621 0.667 1,072,036 0.6464 1.59%
2020-06-11 0 1.260 1.250 1.270 1.230 1.270 160,000 200,560 1.2535 0.646 0.641 0.652 0.631 0.652 311,865 0.6431 0.80%
2020-06-10 0 1.250 1.240 1.250 1.230 1.250 118,070 145,674 1.2338 0.641 0.636 0.641 0.631 0.641 230,137 0.6330 -2.34%
2020-06-09 0 1.280 1.270 1.280 1.230 1.300 220,000 277,870 1.2630 0.657 0.652 0.657 0.631 0.667 428,814 0.6480 4.92%
2020-06-08 0 1.220 1.210 1.230 1.180 1.220 3,155 3,779 1.1978 0.626 0.621 0.631 0.605 0.626 6,150 0.6145 0.83%
2020-06-05 0 1.210 1.210 1.220 1.200 1.220 26,000 31,430 1.2088 0.621 0.621 0.626 0.616 0.626 50,678 0.6202 0.00%
2020-06-04 0 1.210 1.190 1.220 1.190 1.210 45,155 54,608 1.2093 0.621 0.611 0.626 0.611 0.621 88,014 0.6204 0.00%
2020-06-03 0 1.210 1.200 1.210 1.200 1.220 402,000 486,330 1.2098 0.621 0.616 0.621 0.616 0.626 783,561 0.6207 -0.82%
2020-06-02 0 1.220 1.210 1.220 1.200 1.230 251,310 304,977 1.2135 0.626 0.621 0.626 0.616 0.631 489,843 0.6226 4.27%
2020-06-01 0 1.170 1.170 1.200 1.170 1.230 127,000 150,450 1.1846 0.600 0.600 0.616 0.600 0.631 247,543 0.6078 -1.68%
2020-05-29 0 1.190 1.170 1.190 1.160 1.190 23,775 28,021 1.1786 0.611 0.600 0.611 0.595 0.611 46,341 0.6047 3.48%
2020-05-28 0 1.150 1.140 1.160 1.140 1.210 304,000 352,950 1.1610 0.590 0.585 0.595 0.585 0.621 592,544 0.5957 -4.96%
2020-05-27 0 1.210 1.200 1.210 1.190 1.210 35,000 42,060 1.2017 0.621 0.616 0.621 0.611 0.621 68,220 0.6165 0.00%
2020-05-26 0 1.210 1.200 1.210 1.190 1.240 244,000 292,820 1.2001 0.621 0.616 0.621 0.611 0.636 475,594 0.6157 1.68%
2020-05-25 0 1.190 1.180 1.190 1.170 1.200 179,000 211,450 1.1813 0.611 0.605 0.611 0.600 0.616 348,899 0.6060 0.00%
2020-05-22 0 1.190 1.190 1.230 1.150 1.280 257,000 306,080 1.1910 0.611 0.611 0.631 0.590 0.657 500,933 0.6110 -7.75%
2020-05-21 0 1.290 1.270 1.290 1.270 1.300 227,300 292,212 1.2856 0.662 0.652 0.662 0.652 0.667 443,043 0.6596 1.40%
2020-05-20 0 1.390 1.390 1.400 1.370 1.400 397,000 551,410 1.3889 0.653 0.653 0.657 0.643 0.657 845,509 0.6522 0.72%
2020-05-19 0 1.380 1.370 1.380 1.360 1.390 168,155 231,176 1.3748 0.648 0.643 0.648 0.639 0.653 358,127 0.6455 1.47%
2020-05-18 0 1.360 1.360 1.370 1.330 1.360 168,000 228,130 1.3579 0.639 0.639 0.643 0.624 0.639 357,797 0.6376 2.26%
2020-05-15 0 1.330 1.330 1.370 1.320 1.360 56,200 75,596 1.3451 0.624 0.624 0.643 0.620 0.639 119,692 0.6316 -2.21%
2020-05-14 0 1.360 1.360 1.380 1.340 1.370 86,000 115,870 1.3473 0.639 0.639 0.648 0.629 0.643 183,158 0.6326 -0.73%
2020-05-13 0 1.370 1.370 1.380 1.340 1.390 161,000 220,590 1.3701 0.643 0.643 0.648 0.629 0.653 342,889 0.6433 0.74%
2020-05-12 0 1.360 1.350 1.360 1.330 1.370 258,000 348,210 1.3497 0.639 0.634 0.639 0.624 0.643 549,474 0.6337 3.03%
2020-05-11 0 1.320 1.320 1.340 1.320 1.340 43,000 57,070 1.3272 0.620 0.620 0.629 0.620 0.629 91,579 0.6232 -0.75%
2020-05-08 0 1.330 1.310 1.330 1.310 1.340 220,604 290,773 1.3181 0.624 0.615 0.624 0.615 0.629 469,830 0.6189 0.76%
2020-05-07 0 1.320 1.300 1.320 1.280 1.320 318,000 415,460 1.3065 0.620 0.610 0.620 0.601 0.620 677,259 0.6134 2.33%
2020-05-06 0 1.290 1.290 1.310 1.280 1.310 401,000 518,720 1.2936 0.606 0.606 0.615 0.601 0.615 854,028 0.6074 0.78%
2020-05-05 0 1.280 1.280 1.290 1.250 1.280 142,000 180,180 1.2689 0.601 0.601 0.606 0.587 0.601 302,424 0.5958 1.59%
2020-05-04 0 1.260 1.260 1.290 1.230 1.290 555,000 698,260 1.2581 0.592 0.592 0.606 0.578 0.606 1,182,008 0.5907 -1.56%
2020-04-29 0 1.280 1.270 1.280 1.270 1.280 158,000 201,320 1.2742 0.601 0.596 0.601 0.596 0.601 336,500 0.5983 -0.78%
2020-04-28 0 1.290 1.270 1.290 1.280 1.300 239,055 306,808 1.2834 0.606 0.596 0.606 0.601 0.610 509,126 0.6026 -0.77%
2020-04-27 0 1.300 1.290 1.300 1.280 1.300 238,000 305,100 1.2819 0.610 0.606 0.610 0.601 0.610 506,879 0.6019 1.56%
2020-04-24 0 1.280 1.270 1.280 1.260 1.280 162,000 205,790 1.2703 0.601 0.596 0.601 0.592 0.601 345,019 0.5965 -0.78%
2020-04-23 0 1.290 1.270 1.320 1.270 1.300 164,000 210,570 1.2840 0.606 0.596 0.620 0.596 0.610 349,278 0.6029 -0.77%
2020-04-22 0 1.300 1.280 1.300 1.280 1.300 62,000 79,960 1.2897 0.610 0.601 0.610 0.601 0.610 132,044 0.6056 -0.76%
2020-04-21 0 1.310 1.280 1.310 1.280 1.310 150,000 193,910 1.2927 0.615 0.601 0.615 0.601 0.615 319,462 0.6070 -1.50%
2020-04-20 0 1.330 1.330 1.340 1.330 1.330 75,000 99,750 1.3300 0.624 0.624 0.629 0.624 0.624 159,731 0.6245 0.00%
2020-04-17 0 1.330 1.320 1.350 1.330 1.350 256,000 344,440 1.3455 0.624 0.620 0.634 0.624 0.634 545,215 0.6318 0.00%
2020-04-16 0 1.330 1.320 1.330 1.330 1.370 189,000 253,860 1.3432 0.624 0.620 0.624 0.624 0.643 402,522 0.6307 -2.92%
2020-04-15 0 1.370 1.350 1.370 1.350 1.400 77,000 106,810 1.3871 0.643 0.634 0.643 0.634 0.657 163,990 0.6513 0.00%
2020-04-14 0 1.370 1.360 1.370 1.340 1.390 250,000 340,600 1.3624 0.643 0.639 0.643 0.629 0.653 532,436 0.6397 3.01%
2020-04-09 0 1.330 1.320 1.350 1.320 1.350 83,000 111,320 1.3412 0.624 0.620 0.634 0.620 0.634 176,769 0.6297 0.00%
2020-04-08 0 1.330 1.300 1.330 1.300 1.330 51,000 67,210 1.3178 0.624 0.610 0.624 0.610 0.624 108,617 0.6188 2.31%
2020-04-07 0 1.300 1.290 1.300 1.260 1.310 353,000 454,740 1.2882 0.610 0.606 0.610 0.592 0.615 751,800 0.6049 0.00%
2020-04-06 0 1.300 1.280 1.300 1.270 1.300 97,000 124,850 1.2871 0.610 0.601 0.610 0.596 0.610 206,585 0.6044 2.36%
2020-04-03 0 1.270 1.250 1.270 1.240 1.280 454,050 575,811 1.2682 0.596 0.587 0.596 0.582 0.601 967,011 0.5955 3.25%
2020-04-02 0 1.230 1.220 1.230 1.230 1.270 382,000 474,830 1.2430 0.578 0.573 0.578 0.578 0.596 813,562 0.5836 -3.91%
2020-04-01 0 1.280 1.260 1.290 1.250 1.310 94,000 120,050 1.2771 0.601 0.592 0.606 0.587 0.615 200,196 0.5997 -2.29%
2020-03-31 0 1.310 1.290 1.310 1.150 1.310 1,662,000 1,995,560 1.2007 0.615 0.606 0.615 0.540 0.615 3,539,636 0.5638 1.55%
2020-03-30 0 1.290 1.290 1.360 1.290 1.360 693,000 924,800 1.3345 0.606 0.606 0.639 0.606 0.639 1,475,913 0.6266 -3.73%
2020-03-27 0 1.340 1.320 1.340 1.300 1.340 525,000 693,340 1.3206 0.629 0.620 0.629 0.610 0.629 1,118,116 0.6201 3.88%
2020-03-26 0 1.290 1.270 1.300 1.270 1.310 563,000 721,690 1.2819 0.606 0.596 0.610 0.596 0.615 1,199,046 0.6019 3.20%
2020-03-25 0 1.250 1.250 1.270 1.200 1.280 476,000 583,360 1.2255 0.587 0.587 0.596 0.563 0.601 1,013,758 0.5754 4.17%
2020-03-24 0 1.200 1.180 1.230 1.200 1.260 857,000 1,006,520 1.1745 0.563 0.554 0.578 0.563 0.592 1,825,191 0.5515 3.45%
2020-03-23 0 1.160 1.160 1.190 1.110 1.250 989,000 1,127,290 1.1398 0.545 0.545 0.559 0.521 0.587 2,106,318 0.5352 -3.33%
2020-03-20 0 1.200 1.190 1.200 1.110 1.230 401,000 476,660 1.1887 0.563 0.559 0.563 0.521 0.578 854,028 0.5581 0.00%
2020-03-19 0 1.200 1.170 1.250 1.150 1.250 263,000 307,900 1.1707 0.563 0.549 0.587 0.540 0.587 560,123 0.5497 -2.44%
2020-03-18 0 1.230 1.220 1.230 1.220 1.290 281,000 347,060 1.2351 0.578 0.573 0.578 0.573 0.606 598,458 0.5799 -1.60%
2020-03-17 0 1.250 1.230 1.250 1.210 1.270 180,000 221,260 1.2292 0.587 0.578 0.587 0.568 0.596 383,354 0.5772 0.00%
2020-03-16 0 1.250 1.250 1.290 1.250 1.360 702,000 891,590 1.2701 0.587 0.587 0.606 0.587 0.639 1,495,081 0.5963 -8.76%
2020-03-13 0 1.370 1.330 1.370 1.240 1.380 269,000 357,480 1.3289 0.643 0.624 0.643 0.582 0.648 572,901 0.6240 -4.20%
2020-03-12 0 1.430 1.430 1.440 1.430 1.510 238,000 344,970 1.4495 0.671 0.671 0.676 0.671 0.709 506,879 0.6806 -6.54%
2020-03-11 0 1.530 1.510 1.540 1.520 1.550 41,000 63,160 1.5405 0.718 0.709 0.723 0.714 0.728 87,320 0.7233 -1.29%
2020-03-10 0 1.550 1.530 1.550 1.480 1.550 130,000 195,770 1.5059 0.728 0.718 0.728 0.695 0.728 276,867 0.7071 1.31%
2020-03-09 0 1.530 1.520 1.560 1.500 1.560 104,000 158,980 1.5287 0.718 0.714 0.732 0.704 0.732 221,493 0.7178 -3.16%
2020-03-06 0 1.580 1.550 1.590 1.550 1.580 35,000 54,810 1.5660 0.742 0.728 0.747 0.728 0.742 74,541 0.7353 -0.63%
2020-03-05 0 1.590 1.580 1.590 1.570 1.590 475,000 751,720 1.5826 0.747 0.742 0.747 0.737 0.747 1,011,629 0.7431 1.27%
2020-03-04 0 1.570 1.560 1.570 1.560 1.590 299,000 470,060 1.5721 0.737 0.732 0.737 0.732 0.747 636,794 0.7382 -1.26%
2020-03-03 0 1.590 1.580 1.590 1.530 1.590 922,000 1,450,850 1.5736 0.747 0.742 0.747 0.718 0.747 1,963,625 0.7389 1.27%
2020-03-02 0 1.570 1.570 1.590 1.570 1.590 424,000 668,360 1.5763 0.737 0.737 0.747 0.737 0.747 903,012 0.7401 -1.26%
2020-02-28 0 1.590 1.580 1.590 1.580 1.610 370,000 587,380 1.5875 0.747 0.742 0.747 0.742 0.756 788,006 0.7454 -1.85%
2020-02-27 0 1.620 1.610 1.620 1.580 1.620 208,000 333,330 1.6025 0.761 0.756 0.761 0.742 0.761 442,987 0.7525 0.00%
2020-02-26 0 1.620 1.600 1.620 1.600 1.620 184,000 295,770 1.6074 0.761 0.751 0.761 0.751 0.761 391,873 0.7548 0.62%
2020-02-25 0 1.610 1.600 1.630 1.590 1.640 617,000 1,000,790 1.6220 0.756 0.751 0.765 0.747 0.770 1,314,052 0.7616 -0.62%
2020-02-24 0 1.620 1.600 1.650 1.600 1.640 148,000 238,330 1.6103 0.761 0.751 0.775 0.751 0.770 315,202 0.7561 -0.61%
2020-02-21 0 1.630 1.620 1.630 1.620 1.650 175,000 285,390 1.6308 0.765 0.761 0.765 0.761 0.775 372,705 0.7657 0.00%
2020-02-20 0 1.630 1.620 1.630 1.610 1.630 216,000 350,580 1.6231 0.765 0.761 0.765 0.756 0.765 460,025 0.7621 0.00%
2020-02-19 0 1.630 1.610 1.640 1.610 1.640 300,000 486,490 1.6216 0.765 0.756 0.770 0.756 0.770 638,923 0.7614 -0.61%
2020-02-18 0 1.640 1.620 1.630 - - 0 0 - 0.770 0.761 0.765 - - 0 - 0.00%
2020-02-17 0 1.640 1.620 1.640 1.610 1.650 256,000 416,480 1.6269 0.770 0.761 0.770 0.756 0.775 545,215 0.7639 0.61%
2020-02-14 0 1.630 1.620 1.640 1.620 1.640 66,000 107,340 1.6264 0.765 0.761 0.770 0.761 0.770 140,563 0.7636 -1.21%
2020-02-13 0 1.650 1.640 1.650 1.630 1.670 237,000 391,650 1.6525 0.775 0.770 0.775 0.765 0.784 504,749 0.7759 0.61%
2020-02-12 0 1.640 1.640 1.650 1.630 1.650 222,000 365,070 1.6445 0.770 0.770 0.775 0.765 0.775 472,803 0.7721 0.61%
2020-02-11 0 1.630 1.630 1.650 1.630 1.660 106,000 174,380 1.6451 0.765 0.765 0.775 0.765 0.779 225,753 0.7724 -1.21%
2020-02-10 0 1.650 1.640 1.650 1.630 1.690 75,000 123,200 1.6427 0.775 0.770 0.775 0.765 0.794 159,731 0.7713 -2.94%
2020-02-07 0 1.700 1.700 1.710 1.660 1.710 352,000 594,605 1.6892 0.798 0.798 0.803 0.779 0.803 749,670 0.7932 2.41%
2020-02-06 0 1.660 1.630 1.660 1.580 1.680 439,300 714,004 1.6253 0.779 0.765 0.779 0.742 0.789 935,597 0.7632 5.06%
2020-02-05 0 1.580 1.580 1.590 1.580 1.600 15,000 23,810 1.5873 0.742 0.742 0.747 0.742 0.751 31,946 0.7453 1.28%
2020-02-04 0 1.560 1.560 1.570 1.560 1.580 28,000 43,940 1.5693 0.732 0.732 0.737 0.732 0.742 59,633 0.7368 -0.64%
2020-02-03 0 1.570 1.550 1.570 1.530 1.570 319,450 493,265 1.5441 0.737 0.728 0.737 0.718 0.737 680,347 0.7250 0.00%
2020-01-31 0 1.570 1.570 1.580 1.550 1.590 313,000 489,820 1.5649 0.737 0.737 0.742 0.728 0.747 666,610 0.7348 1.29%
2020-01-30 0 1.550 1.550 1.570 1.530 1.630 828,000 1,295,370 1.5645 0.728 0.728 0.737 0.718 0.765 1,763,429 0.7346 -4.91%
2020-01-29 0 1.630 1.610 1.650 1.610 1.670 284,000 460,360 1.6210 0.765 0.756 0.775 0.756 0.784 604,847 0.7611 -2.40%
2020-01-24 0 1.670 1.630 1.670 1.630 1.670 70,000 116,110 1.6587 0.784 0.765 0.784 0.765 0.784 149,082 0.7788 0.00%
2020-01-23 0 1.670 1.660 1.670 1.650 1.690 216,000 359,060 1.6623 0.784 0.779 0.784 0.775 0.794 460,025 0.7805 -1.76%
2020-01-22 0 1.700 1.680 1.700 1.660 1.700 406,000 684,490 1.6859 0.798 0.789 0.798 0.779 0.798 864,676 0.7916 2.41%
2020-01-21 0 1.660 1.660 1.680 1.660 1.680 359,355 600,418 1.6708 0.779 0.779 0.789 0.779 0.789 765,334 0.7845 -1.19%
2020-01-20 0 1.680 1.670 1.680 1.670 1.690 317,005 532,348 1.6793 0.789 0.784 0.789 0.784 0.794 675,140 0.7885 0.60%
2020-01-17 0 1.670 1.650 1.670 1.650 1.680 244,000 405,350 1.6613 0.784 0.775 0.784 0.775 0.789 519,658 0.7800 0.60%
2020-01-16 0 1.660 1.650 1.670 1.650 1.680 261,000 432,510 1.6571 0.779 0.775 0.784 0.775 0.789 555,863 0.7781 0.00%
2020-01-15 0 1.660 1.660 1.670 1.660 1.680 109,000 181,930 1.6691 0.779 0.779 0.784 0.779 0.789 232,142 0.7837 -0.60%
2020-01-14 0 1.670 1.650 1.670 1.640 1.700 1,138,000 1,900,000 1.6696 0.784 0.775 0.784 0.770 0.798 2,423,649 0.7839 -0.60%
2020-01-13 0 1.680 1.670 1.680 1.670 1.700 315,000 528,270 1.6770 0.789 0.784 0.789 0.784 0.798 670,870 0.7874 -0.59%
2020-01-10 0 1.690 1.660 1.690 1.660 1.700 611,000 1,023,230 1.6747 0.794 0.779 0.794 0.779 0.798 1,301,274 0.7863 -0.59%
2020-01-09 0 1.700 1.680 1.700 1.660 1.700 261,000 437,570 1.6765 0.798 0.789 0.798 0.779 0.798 555,863 0.7872 1.80%
2020-01-08 0 1.670 1.660 1.670 1.630 1.690 244,800 405,784 1.6576 0.784 0.779 0.784 0.765 0.794 521,362 0.7783 -1.18%
2020-01-07 0 1.690 1.670 1.690 1.670 1.710 163,000 274,270 1.6826 0.794 0.784 0.794 0.784 0.803 347,148 0.7901 -1.17%
2020-01-06 0 1.710 1.700 1.710 1.690 1.730 561,310 955,260 1.7018 0.803 0.798 0.803 0.794 0.812 1,195,447 0.7991 -1.72%
2020-01-03 0 1.740 1.730 1.750 1.720 1.760 138,055 238,903 1.7305 0.817 0.812 0.822 0.808 0.826 294,022 0.8125 -0.57%
2020-01-02 0 1.750 1.730 1.750 1.720 1.760 304,375 527,752 1.7339 0.822 0.812 0.822 0.808 0.826 648,241 0.8141 0.57%
2019-12-31 0 1.740 1.740 1.770 1.740 1.790 226,200 398,492 1.7617 0.817 0.817 0.831 0.817 0.840 481,748 0.8272 -1.14%
2019-12-30 0 1.760 1.760 1.780 1.760 1.790 221,000 390,860 1.7686 0.826 0.826 0.836 0.826 0.840 470,674 0.8304 -1.68%
2019-12-27 0 1.790 1.770 1.790 1.770 1.790 116,000 206,280 1.7783 0.840 0.831 0.840 0.831 0.840 247,050 0.8350 0.56%
2019-12-24 0 1.780 1.780 1.800 1.780 1.790 15,000 26,780 1.7853 0.836 0.836 0.845 0.836 0.840 31,946 0.8383 -1.11%
2019-12-23 0 1.800 1.790 1.800 1.790 1.800 330,000 593,780 1.7993 0.845 0.840 0.845 0.840 0.845 702,816 0.8449 0.00%
2019-12-20 0 1.800 1.780 1.800 1.780 1.800 161,000 287,900 1.7882 0.845 0.836 0.845 0.836 0.845 342,889 0.8396 0.56%
2019-12-19 0 1.790 1.790 1.800 1.790 1.800 243,000 437,190 1.7991 0.840 0.840 0.845 0.840 0.845 517,528 0.8448 -1.65%
2019-12-18 0 1.820 1.800 1.810 1.820 1.820 28,000 50,960 1.8200 0.855 0.845 0.850 0.855 0.855 59,633 0.8546 0.00%
2019-12-17 0 1.820 1.800 1.820 1.800 1.830 56,000 101,110 1.8055 0.855 0.845 0.855 0.845 0.859 119,266 0.8478 0.00%
2019-12-16 0 1.820 1.800 1.820 1.800 1.830 65,000 117,140 1.8022 0.855 0.845 0.855 0.845 0.859 138,433 0.8462 0.00%
2019-12-13 0 1.820 1.820 1.840 1.770 1.840 487,000 877,180 1.8012 0.855 0.855 0.864 0.831 0.864 1,037,186 0.8457 0.55%
2019-12-12 0 1.810 1.810 1.820 1.810 1.830 69,000 125,130 1.8135 0.850 0.850 0.855 0.850 0.859 146,952 0.8515 -2.16%
2019-12-11 0 1.850 1.800 1.850 1.760 1.860 348,000 619,420 1.7799 0.869 0.845 0.869 0.826 0.873 741,151 0.8358 2.78%
2019-12-10 0 1.800 1.780 1.800 1.780 1.810 57,000 102,170 1.7925 0.845 0.836 0.845 0.836 0.850 121,395 0.8416 0.56%
2019-12-09 0 1.790 1.790 1.800 1.790 1.810 197,000 354,650 1.8003 0.840 0.840 0.845 0.840 0.850 419,560 0.8453 -1.65%
2019-12-06 0 1.820 1.820 1.830 1.820 1.850 154,000 282,660 1.8355 0.855 0.855 0.859 0.855 0.869 327,981 0.8618 -0.55%
2019-12-05 0 1.830 1.830 1.840 1.820 1.850 199,000 365,300 1.8357 0.859 0.859 0.864 0.855 0.869 423,819 0.8619 -1.61%
2019-12-04 0 1.860 1.840 1.860 1.860 1.880 6,000 11,200 1.8667 0.873 0.864 0.873 0.873 0.883 12,778 0.8765 0.54%
2019-12-03 0 1.850 1.840 1.850 1.840 1.850 171,000 314,790 1.8409 0.869 0.864 0.869 0.864 0.869 364,186 0.8644 -1.60%
2019-12-02 0 1.880 1.860 1.880 1.860 1.880 66,000 123,510 1.8714 0.883 0.873 0.883 0.873 0.883 140,563 0.8787 0.53%
2019-11-29 0 1.870 1.860 1.870 1.850 1.880 182,000 338,660 1.8608 0.878 0.873 0.878 0.869 0.883 387,614 0.8737 0.00%
2019-11-28 0 1.870 1.870 1.880 1.860 1.900 129,000 242,570 1.8804 0.878 0.878 0.883 0.873 0.892 274,737 0.8829 -1.06%
2019-11-27 0 1.890 1.880 1.890 1.860 1.890 269,310 505,504 1.8770 0.887 0.883 0.887 0.873 0.887 573,562 0.8813 1.07%
2019-11-26 0 1.870 1.870 1.880 1.870 1.890 261,310 489,210 1.8721 0.878 0.878 0.883 0.878 0.887 556,524 0.8790 -0.53%
2019-11-25 0 1.880 1.870 1.880 1.860 1.880 88,000 163,990 1.8635 0.883 0.878 0.883 0.873 0.883 187,418 0.8750 1.08%
2019-11-22 0 1.860 1.860 1.870 1.840 1.870 301,000 559,630 1.8592 0.873 0.873 0.878 0.864 0.878 641,053 0.8730 0.00%
2019-11-21 0 1.860 1.840 1.860 1.830 1.860 103,000 190,010 1.8448 0.873 0.864 0.873 0.859 0.873 219,364 0.8662 -0.53%
2019-11-20 0 1.870 1.850 1.870 1.830 1.870 147,000 271,580 1.8475 0.878 0.869 0.878 0.859 0.878 313,072 0.8675 2.19%
2019-11-19 0 1.830 1.820 1.840 1.810 1.850 172,000 315,230 1.8327 0.859 0.855 0.864 0.850 0.869 366,316 0.8605 1.10%
2019-11-18 0 1.810 1.810 1.820 1.800 1.830 88,000 159,550 1.8131 0.850 0.850 0.855 0.845 0.859 187,418 0.8513 0.00%
2019-11-15 0 1.810 1.810 1.820 1.810 1.860 442,000 808,520 1.8292 0.850 0.850 0.855 0.850 0.873 941,347 0.8589 -2.69%
2019-11-14 0 1.860 1.850 1.860 1.840 1.880 63,000 116,850 1.8548 0.873 0.869 0.873 0.864 0.883 134,174 0.8709 0.00%
2019-11-13 0 1.860 1.860 1.870 1.780 1.910 746,000 1,368,490 1.8344 0.873 0.873 0.878 0.836 0.897 1,588,790 0.8613 -1.59%
2019-11-12 0 1.890 1.880 1.890 1.880 1.910 172,395 326,818 1.8958 0.887 0.883 0.887 0.883 0.897 367,157 0.8901 -2.58%
2019-11-11 0 1.940 1.910 1.940 1.900 1.950 37,000 71,070 1.9208 0.911 0.897 0.911 0.892 0.916 78,801 0.9019 1.57%
2019-11-08 0 1.910 1.910 1.940 1.910 1.940 383,155 735,046 1.9184 0.897 0.897 0.911 0.897 0.911 816,022 0.9008 0.00%
2019-11-07 0 1.910 1.900 1.910 1.900 1.940 188,000 360,760 1.9189 0.897 0.892 0.897 0.892 0.911 400,392 0.9010 0.00%
2019-11-06 0 1.910 1.900 1.910 1.900 1.980 580,000 1,123,480 1.9370 0.897 0.892 0.897 0.892 0.930 1,235,252 0.9095 -3.54%
2019-11-05 0 1.980 1.970 1.980 1.970 2.010 817,000 1,629,600 1.9946 0.930 0.925 0.930 0.925 0.944 1,740,001 0.9366 0.00%
2019-11-04 0 1.980 1.970 1.980 1.980 2.000 202,000 400,690 1.9836 0.930 0.925 0.930 0.930 0.939 430,208 0.9314 0.00%
2019-11-01 0 1.980 1.970 1.980 1.960 2.000 862,000 1,703,520 1.9762 0.930 0.925 0.930 0.920 0.939 1,835,840 0.9279 -1.00%
2019-10-31 0 2.000 1.980 2.000 1.930 2.040 2,681,310 5,326,040 1.9864 0.939 0.930 0.939 0.906 0.958 5,710,506 0.9327 3.09%
2019-10-30 0 1.940 1.930 1.940 1.930 1.950 510,000 988,550 1.9383 0.911 0.906 0.911 0.906 0.916 1,086,170 0.9101 0.52%
2019-10-29 0 1.930 1.930 1.940 1.900 1.950 912,155 1,763,256 1.9331 0.906 0.906 0.911 0.892 0.916 1,942,657 0.9077 0.00%
2019-10-28 0 1.930 1.920 1.930 1.890 1.940 779,000 1,493,800 1.9176 0.906 0.902 0.906 0.887 0.911 1,659,071 0.9004 3.21%
2019-10-25 0 1.870 1.860 1.870 1.850 1.880 143,000 267,200 1.8685 0.878 0.873 0.878 0.869 0.883 304,553 0.8773 0.00%
2019-10-24 0 1.870 1.840 1.870 1.840 1.870 275,000 507,220 1.8444 0.878 0.864 0.878 0.864 0.878 585,680 0.8660 0.00%
2019-10-23 0 1.870 1.870 1.880 1.860 1.880 265,000 494,750 1.8670 0.878 0.878 0.883 0.873 0.883 564,382 0.8766 1.08%
2019-10-22 0 1.850 1.850 1.860 1.850 1.860 745,000 1,380,080 1.8525 0.869 0.869 0.873 0.869 0.873 1,586,660 0.8698 -0.54%
2019-10-21 0 1.860 1.850 1.870 1.840 1.860 1,248,000 2,312,080 1.8526 0.873 0.869 0.878 0.864 0.873 2,657,921 0.8699 0.54%
2019-10-18 0 1.850 1.850 1.860 1.850 1.870 736,000 1,361,770 1.8502 0.869 0.869 0.873 0.869 0.878 1,567,492 0.8688 -1.07%
2019-10-17 0 1.870 1.840 1.880 1.840 1.890 1,049,000 1,954,680 1.8634 0.878 0.864 0.883 0.864 0.887 2,234,102 0.8749 -0.53%
2019-10-16 0 1.880 1.880 1.890 1.870 1.890 206,000 387,750 1.8823 0.883 0.883 0.887 0.878 0.887 438,727 0.8838 0.00%
2019-10-15 0 1.880 1.870 1.880 1.870 1.890 389,155 729,353 1.8742 0.883 0.878 0.883 0.878 0.887 828,801 0.8800 1.08%
2019-10-14 0 1.860 1.850 1.860 1.830 1.860 637,000 1,175,730 1.8457 0.873 0.869 0.873 0.859 0.873 1,356,647 0.8666 1.09%
2019-10-11 0 1.840 1.840 1.860 1.840 1.860 654,000 1,206,660 1.8450 0.864 0.864 0.873 0.864 0.873 1,392,853 0.8663 0.00%
2019-10-10 0 1.840 1.830 1.840 1.830 1.850 224,000 411,990 1.8392 0.864 0.859 0.864 0.859 0.869 477,063 0.8636 0.55%
2019-10-09 0 1.830 1.830 1.840 1.830 1.850 291,000 533,510 1.8334 0.859 0.859 0.864 0.859 0.869 619,756 0.8608 -0.54%
2019-10-08 0 1.840 1.830 1.840 1.810 1.850 412,000 756,640 1.8365 0.864 0.859 0.864 0.850 0.869 877,455 0.8623 1.66%
2019-10-04 0 1.810 1.810 1.820 1.800 1.870 643,310 1,179,688 1.8338 0.850 0.850 0.855 0.845 0.878 1,370,086 0.8610 0.00%
2019-10-03 0 1.810 1.810 1.830 1.800 1.820 160,000 290,080 1.8130 0.850 0.850 0.859 0.845 0.855 340,759 0.8513 0.00%
2019-10-02 0 1.810 1.800 1.820 1.790 1.820 505,000 911,920 1.8058 0.850 0.845 0.855 0.840 0.855 1,075,521 0.8479 0.00%
2019-09-30 0 1.810 1.800 1.810 1.790 1.810 96,000 173,050 1.8026 0.850 0.845 0.850 0.840 0.850 204,455 0.8464 -0.55%
2019-09-27 0 1.820 1.810 1.820 1.800 1.820 170,000 307,170 1.8069 0.855 0.850 0.855 0.845 0.855 362,057 0.8484 0.55%
2019-09-26 0 1.810 1.800 1.810 1.800 1.820 494,000 890,240 1.8021 0.850 0.845 0.850 0.845 0.855 1,052,094 0.8462 0.56%
2019-09-25 0 1.800 1.800 1.810 1.780 1.800 106,155 191,044 1.7997 0.845 0.845 0.850 0.836 0.845 226,083 0.8450 0.00%
2019-09-24 0 1.800 1.800 1.810 1.780 1.810 184,000 329,220 1.7892 0.845 0.845 0.850 0.836 0.850 391,873 0.8401 -0.55%
2019-09-23 0 1.810 1.800 1.820 1.790 1.820 214,000 386,270 1.8050 0.850 0.845 0.855 0.840 0.855 455,765 0.8475 0.56%
2019-09-20 0 1.800 1.790 1.800 1.790 1.800 162,000 290,080 1.7906 0.845 0.840 0.845 0.840 0.845 345,019 0.8408 0.00%
2019-09-19 0 1.800 1.790 1.810 1.790 1.810 225,000 404,980 1.7999 0.845 0.840 0.850 0.840 0.850 479,193 0.8451 -0.55%
2019-09-18 0 1.810 1.800 1.810 1.800 1.820 131,000 236,150 1.8027 0.850 0.845 0.850 0.845 0.855 278,997 0.8464 0.56%
2019-09-17 0 1.800 1.790 1.800 1.780 1.800 127,000 226,910 1.7867 0.845 0.840 0.845 0.836 0.845 270,478 0.8389 0.00%
2019-09-16 0 1.800 1.780 1.800 1.770 1.800 229,000 409,250 1.7871 0.845 0.836 0.845 0.831 0.845 487,712 0.8391 0.00%
2019-09-13 0 1.800 1.790 1.800 1.790 1.800 316,000 565,890 1.7908 0.845 0.840 0.845 0.840 0.845 672,999 0.8408 0.56%
2019-09-12 0 1.790 1.770 1.790 1.770 1.790 382,000 678,060 1.7750 0.840 0.831 0.840 0.831 0.840 813,562 0.8334 0.00%
2019-09-11 0 1.790 1.780 1.800 1.770 1.790 651,000 1,153,690 1.7722 0.840 0.836 0.845 0.831 0.840 1,386,464 0.8321 1.13%
2019-09-10 0 1.770 1.770 1.780 1.770 1.790 59,000 104,930 1.7785 0.831 0.831 0.836 0.831 0.840 125,655 0.8351 -0.56%
2019-09-09 0 1.780 1.780 1.790 1.760 1.800 169,550 301,696 1.7794 0.836 0.836 0.840 0.826 0.845 361,098 0.8355 -1.11%
2019-09-06 0 1.800 1.790 1.800 1.790 1.800 193,000 346,490 1.7953 0.845 0.840 0.845 0.840 0.845 411,041 0.8430 0.56%
2019-09-05 0 1.790 1.790 1.800 1.780 1.800 240,000 428,100 1.7838 0.840 0.840 0.845 0.836 0.845 511,139 0.8375 0.00%
2019-09-04 0 1.790 1.790 1.800 1.770 1.800 1,049,000 1,874,150 1.7866 0.840 0.840 0.845 0.831 0.845 2,234,102 0.8389 1.13%
2019-09-03 0 1.770 1.760 1.770 1.750 1.770 239,000 420,130 1.7579 0.831 0.826 0.831 0.822 0.831 509,009 0.8254 0.57%
2019-09-02 0 1.760 1.760 1.790 1.730 1.800 103,705 182,039 1.7554 0.826 0.826 0.840 0.812 0.845 220,865 0.8242 -1.12%
2019-08-30 0 1.780 1.760 1.780 1.760 1.780 449,000 791,110 1.7619 0.836 0.826 0.836 0.826 0.836 956,255 0.8273 1.71%
2019-08-29 0 1.750 1.740 1.750 1.720 1.750 290,055 502,354 1.7319 0.822 0.817 0.822 0.808 0.822 617,743 0.8132 1.16%
2019-08-28 0 1.730 1.730 1.740 1.700 1.750 1,015,000 1,744,050 1.7183 0.812 0.812 0.817 0.798 0.822 2,161,691 0.8068 -0.57%
2019-08-27 0 1.740 1.740 1.750 1.710 1.780 792,000 1,376,220 1.7377 0.817 0.817 0.822 0.803 0.836 1,686,758 0.8159 -1.14%
2019-08-26 0 1.760 1.760 1.790 1.710 1.780 1,613,000 2,801,460 1.7368 0.826 0.826 0.840 0.803 0.836 3,435,278 0.8155 -2.76%
2019-08-23 0 1.810 1.780 1.810 1.770 1.820 196,000 351,740 1.7946 0.850 0.836 0.850 0.831 0.855 417,430 0.8426 1.69%
2019-08-22 0 1.780 1.760 1.780 1.700 1.800 331,000 579,900 1.7520 0.836 0.826 0.836 0.798 0.845 704,946 0.8226 4.09%
2019-08-21 0 1.710 1.690 1.710 1.700 1.730 155,000 264,110 1.7039 0.803 0.794 0.803 0.798 0.812 330,110 0.8001 0.00%
2019-08-20 0 1.710 1.710 1.720 1.700 1.720 91,000 155,940 1.7136 0.803 0.803 0.808 0.798 0.808 193,807 0.8046 0.59%
2019-08-19 0 1.700 1.680 1.700 1.650 1.700 142,000 237,450 1.6722 0.798 0.789 0.798 0.775 0.798 302,424 0.7852 3.03%
2019-08-16 0 1.650 1.630 1.650 1.610 1.660 147,000 242,660 1.6507 0.775 0.765 0.775 0.756 0.779 313,072 0.7751 2.48%
2019-08-15 0 1.610 1.600 1.610 1.600 1.620 262,000 421,570 1.6090 0.756 0.751 0.756 0.751 0.761 557,993 0.7555 -1.83%
2019-08-14 0 1.640 1.620 1.640 1.620 1.670 149,000 242,920 1.6303 0.770 0.761 0.770 0.761 0.784 317,332 0.7655 0.61%
2019-08-13 0 1.630 1.630 1.640 1.630 1.670 647,000 1,065,520 1.6469 0.765 0.765 0.770 0.765 0.784 1,377,945 0.7733 -2.98%
2019-08-12 0 1.680 1.660 1.680 1.670 1.680 194,000 325,240 1.6765 0.789 0.779 0.789 0.784 0.789 413,170 0.7872 -1.18%
2019-08-09 0 1.700 1.690 1.700 1.690 1.710 89,000 151,060 1.6973 0.798 0.794 0.798 0.794 0.803 189,547 0.7970 -1.16%
2019-08-08 0 1.720 1.710 1.720 1.710 1.740 80,000 138,100 1.7263 0.808 0.803 0.808 0.803 0.817 170,380 0.8105 -0.58%
2019-08-07 0 1.730 1.720 1.730 1.680 1.740 397,000 683,610 1.7219 0.812 0.808 0.812 0.789 0.817 845,509 0.8085 2.98%
2019-08-06 0 1.680 1.670 1.680 1.650 1.680 491,000 814,530 1.6589 0.789 0.784 0.789 0.775 0.789 1,045,705 0.7789 -0.59%
2019-08-05 0 1.690 1.680 1.690 1.670 1.760 1,375,000 2,325,080 1.6910 0.794 0.789 0.794 0.784 0.826 2,928,399 0.7940 -5.06%
2019-08-02 0 1.780 1.770 1.790 1.750 1.800 428,000 762,460 1.7814 0.836 0.831 0.840 0.822 0.845 911,531 0.8365 -2.20%
2019-08-01 0 1.820 1.800 1.810 1.810 1.820 146,000 264,810 1.8138 0.855 0.845 0.850 0.850 0.855 310,943 0.8516 0.55%
2019-07-31 0 1.810 1.800 1.810 1.810 1.830 58,000 105,140 1.8128 0.850 0.845 0.850 0.850 0.859 123,525 0.8512 -1.09%
2019-07-30 0 1.830 1.810 1.830 1.810 1.840 117,000 213,060 1.8210 0.859 0.850 0.859 0.850 0.864 249,180 0.8550 1.10%
2019-07-29 0 1.810 1.800 1.810 1.790 1.900 600,000 1,092,350 1.8206 0.850 0.845 0.850 0.840 0.892 1,277,847 0.8548 -4.74%
2019-07-26 0 1.900 1.890 1.900 1.820 1.930 1,933,000 3,642,740 1.8845 0.892 0.887 0.892 0.855 0.906 4,116,797 0.8848 4.40%
2019-07-25 0 1.820 1.810 1.820 1.800 1.830 129,000 233,150 1.8074 0.855 0.850 0.855 0.845 0.859 274,737 0.8486 1.11%
2019-07-24 0 1.800 1.800 1.820 1.800 1.830 632,000 1,138,660 1.8017 0.845 0.845 0.855 0.845 0.859 1,345,999 0.8460 -1.64%
2019-07-23 0 1.830 1.820 1.830 1.790 1.840 213,000 386,490 1.8145 0.859 0.855 0.859 0.840 0.864 453,636 0.8520 0.00%
2019-07-22 0 1.830 1.830 1.840 1.830 1.880 521,000 958,040 1.8388 0.859 0.859 0.864 0.859 0.883 1,109,597 0.8634 -1.61%
2019-07-19 0 1.860 1.860 1.870 1.840 1.870 171,000 316,540 1.8511 0.873 0.873 0.878 0.864 0.878 364,186 0.8692 -0.53%
2019-07-18 0 1.870 1.850 1.870 1.830 1.890 465,000 864,930 1.8601 0.878 0.869 0.878 0.859 0.887 990,331 0.8734 -0.53%
2019-07-17 0 1.880 1.870 1.880 1.870 1.890 426,000 798,930 1.8754 0.883 0.878 0.883 0.878 0.887 907,271 0.8806 -0.53%
2019-07-16 0 1.890 1.880 1.900 1.870 1.900 196,000 369,000 1.8827 0.887 0.883 0.892 0.878 0.892 417,430 0.8840 0.00%
2019-07-15 0 1.890 1.890 1.900 1.870 1.930 538,000 1,025,290 1.9057 0.887 0.887 0.892 0.878 0.906 1,145,803 0.8948 0.53%
2019-07-12 0 1.880 1.860 1.880 1.850 1.930 1,473,000 2,786,290 1.8916 0.883 0.873 0.883 0.869 0.906 3,137,114 0.8882 1.62%
2019-07-11 0 1.850 1.840 1.850 1.780 1.950 2,149,000 4,001,750 1.8621 0.869 0.864 0.869 0.836 0.916 4,576,821 0.8744 2.78%
2019-07-10 0 1.800 1.770 1.800 1.720 1.800 903,000 1,587,280 1.7578 0.845 0.831 0.845 0.808 0.845 1,923,159 0.8254 4.05%
2019-07-09 0 1.730 1.720 1.740 1.720 1.740 157,000 271,680 1.7304 0.812 0.808 0.817 0.808 0.817 334,370 0.8125 -0.57%
2019-07-08 0 1.740 1.730 1.740 1.690 1.740 335,000 578,940 1.7282 0.817 0.812 0.817 0.794 0.817 713,464 0.8114 0.58%
2019-07-05 0 1.730 1.730 1.740 1.690 1.740 651,155 1,115,130 1.7125 0.812 0.812 0.817 0.794 0.817 1,386,794 0.8041 1.76%
2019-07-04 0 1.700 1.700 1.710 1.640 1.710 475,000 791,440 1.6662 0.798 0.798 0.803 0.770 0.803 1,011,629 0.7823 4.29%
2019-07-03 0 1.630 1.600 1.640 1.570 1.630 594,000 952,750 1.6040 0.765 0.751 0.770 0.737 0.765 1,265,068 0.7531 3.82%
2019-07-02 0 1.570 1.570 1.590 1.560 1.580 208,000 326,580 1.5701 0.737 0.737 0.747 0.732 0.742 442,987 0.7372 1.29%
2019-06-28 0 1.550 1.540 1.550 1.540 1.560 106,155 164,307 1.5478 0.728 0.723 0.728 0.723 0.732 226,083 0.7268 -0.64%
2019-06-27 0 1.560 1.560 1.570 1.550 1.590 344,000 541,710 1.5747 0.732 0.732 0.737 0.728 0.747 732,632 0.7394 -0.64%
2019-06-26 0 1.570 1.540 1.570 1.530 1.570 49,000 75,690 1.5447 0.737 0.723 0.737 0.718 0.737 104,357 0.7253 0.64%
2019-06-25 0 1.560 1.550 1.570 1.530 1.580 180,550 280,570 1.5540 0.732 0.728 0.737 0.718 0.742 384,525 0.7297 0.00%
2019-06-24 0 1.560 1.540 1.560 1.540 1.560 379,000 587,240 1.5494 0.732 0.723 0.732 0.723 0.732 807,173 0.7275 0.65%
2019-06-21 0 1.550 1.520 1.550 1.540 1.550 35,000 54,150 1.5471 0.728 0.714 0.728 0.723 0.728 74,541 0.7264 0.00%
2019-06-20 0 1.550 1.530 1.550 1.520 1.550 388,200 599,198 1.5435 0.728 0.718 0.728 0.714 0.728 826,767 0.7247 0.00%
2019-06-19 0 1.550 1.540 1.560 1.540 1.580 200,000 313,460 1.5673 0.728 0.723 0.732 0.723 0.742 425,949 0.7359 -0.64%
2019-06-18 0 1.560 1.560 1.580 1.550 1.590 166,155 260,615 1.5685 0.732 0.732 0.742 0.728 0.747 353,868 0.7365 0.65%
2019-06-17 0 1.550 1.540 1.550 1.530 1.550 55,000 84,740 1.5407 0.728 0.723 0.728 0.718 0.728 117,136 0.7234 1.31%
2019-06-14 0 1.530 1.510 1.530 1.500 1.540 364,000 555,090 1.5250 0.718 0.709 0.718 0.704 0.723 775,227 0.7160 0.00%
2019-06-13 0 1.530 1.530 1.540 1.500 1.540 175,000 267,380 1.5279 0.718 0.718 0.723 0.704 0.723 372,705 0.7174 -0.65%
2019-06-12 0 1.540 1.530 1.540 1.510 1.550 689,000 1,060,020 1.5385 0.723 0.718 0.723 0.709 0.728 1,467,394 0.7224 0.65%
2019-06-11 0 1.530 1.520 1.530 1.500 1.530 325,000 495,740 1.5254 0.718 0.714 0.718 0.704 0.718 692,167 0.7162 2.00%
2019-06-10 0 1.500 1.490 1.500 1.480 1.520 340,000 511,870 1.5055 0.704 0.700 0.704 0.695 0.714 724,113 0.7069 1.35%
2019-06-06 0 1.480 1.470 1.480 1.480 1.530 166,500 249,250 1.4970 0.695 0.690 0.695 0.695 0.718 354,602 0.7029 -0.67%
2019-06-05 0 1.490 1.460 1.490 1.460 1.490 345,000 508,830 1.4749 0.700 0.686 0.700 0.686 0.700 734,762 0.6925 2.76%
2019-06-04 0 1.450 1.440 1.450 1.440 1.470 277,000 401,240 1.4485 0.681 0.676 0.681 0.676 0.690 589,939 0.6801 -2.03%
2019-06-03 0 1.480 1.470 1.490 1.400 1.490 476,000 695,810 1.4618 0.695 0.690 0.700 0.657 0.700 1,013,758 0.6864 -1.33%
2019-05-31 0 1.500 1.500 1.510 1.480 1.510 755,000 1,131,770 1.4990 0.704 0.704 0.709 0.695 0.709 1,607,957 0.7039 -0.66%
2019-05-30 0 1.510 1.500 1.510 1.500 1.510 387,000 580,680 1.5005 0.709 0.704 0.709 0.704 0.709 824,211 0.7045 0.00%
2019-05-29 0 1.510 1.500 1.520 1.500 1.530 240,000 363,450 1.5144 0.709 0.704 0.714 0.704 0.718 511,139 0.7111 -1.31%
2019-05-28 0 1.530 1.520 1.530 1.510 1.540 329,915 504,905 1.5304 0.718 0.714 0.718 0.709 0.723 702,635 0.7186 0.66%
2019-05-27 0 1.520 1.510 1.530 1.510 1.530 49,480 75,298 1.5218 0.714 0.709 0.718 0.709 0.718 105,380 0.7145 0.00%
2019-05-24 0 1.520 1.510 1.520 1.510 1.530 67,000 102,080 1.5236 0.714 0.709 0.714 0.709 0.718 142,693 0.7154 0.66%
2019-05-23 0 1.510 1.510 1.520 1.500 1.530 485,000 733,610 1.5126 0.709 0.709 0.714 0.704 0.718 1,032,926 0.7102 -0.66%
2019-05-22 0 1.520 1.510 1.530 1.470 1.600 804,000 1,228,120 1.5275 0.714 0.709 0.718 0.690 0.751 1,712,315 0.7172 -3.48%
2019-05-21 0 1.730 1.720 1.730 1.700 1.760 555,000 957,020 1.7244 0.739 0.735 0.739 0.727 0.752 1,298,547 0.7370 0.58%
2019-05-20 0 1.720 1.700 1.720 1.700 1.720 1,243,000 2,120,080 1.7056 0.735 0.727 0.735 0.727 0.735 2,908,277 0.7290 0.00%
2019-05-17 0 1.720 1.710 1.720 1.700 1.730 513,000 878,980 1.7134 0.735 0.731 0.735 0.727 0.739 1,200,279 0.7323 -0.58%
2019-05-16 0 1.730 1.710 1.730 1.710 1.730 277,000 476,390 1.7198 0.739 0.731 0.739 0.731 0.739 648,104 0.7351 1.17%
2019-05-15 0 1.710 1.700 1.710 1.680 1.740 672,435 1,140,620 1.6963 0.731 0.727 0.731 0.718 0.744 1,573,313 0.7250 1.18%
2019-05-14 0 1.690 1.680 1.690 1.660 1.720 738,000 1,242,910 1.6842 0.722 0.718 0.722 0.709 0.735 1,726,717 0.7198 -2.31%
2019-05-10 0 1.730 1.710 1.730 1.700 1.770 616,000 1,058,580 1.7185 0.739 0.731 0.739 0.727 0.756 1,441,270 0.7345 1.76%
2019-05-09 0 1.700 1.700 1.720 1.650 1.750 653,000 1,109,130 1.6985 0.727 0.727 0.735 0.705 0.748 1,527,840 0.7259 -2.86%
2019-05-08 0 1.750 1.740 1.750 1.740 1.760 350,000 611,280 1.7465 0.748 0.744 0.748 0.744 0.752 818,904 0.7465 -2.23%
2019-05-07 0 1.790 1.780 1.800 1.740 1.800 505,000 898,570 1.7793 0.765 0.761 0.769 0.744 0.769 1,181,561 0.7605 2.87%
2019-05-06 0 1.740 1.730 1.750 1.700 1.790 709,000 1,217,730 1.7175 0.744 0.739 0.748 0.727 0.765 1,658,865 0.7341 -2.79%
2019-05-03 0 1.790 1.780 1.790 1.770 1.800 188,155 335,219 1.7816 0.765 0.761 0.765 0.756 0.769 440,231 0.7615 -1.10%
2019-05-02 0 1.810 1.790 1.810 1.790 1.820 306,325 551,565 1.8006 0.774 0.765 0.774 0.765 0.778 716,716 0.7696 0.56%
2019-04-30 0 1.800 1.800 1.810 1.680 1.810 1,196,155 2,101,331 1.7567 0.769 0.769 0.774 0.718 0.774 2,798,673 0.7508 4.05%
2019-04-29 0 1.730 1.730 1.740 1.600 1.800 1,227,000 2,121,950 1.7294 0.739 0.739 0.744 0.684 0.769 2,870,842 0.7391 -3.89%
2019-04-26 0 1.800 1.780 1.800 1.770 1.820 867,000 1,555,350 1.7939 0.769 0.761 0.769 0.756 0.778 2,028,541 0.7667 -1.10%
2019-04-25 0 1.820 1.800 1.820 1.800 1.850 705,100 1,280,458 1.8160 0.778 0.769 0.778 0.769 0.791 1,649,740 0.7762 0.00%
2019-04-24 0 1.820 1.800 1.820 1.800 1.830 498,000 902,290 1.8118 0.778 0.769 0.778 0.769 0.782 1,165,183 0.7744 0.55%
2019-04-23 0 1.810 1.800 1.810 1.800 1.830 1,472,000 2,662,950 1.8091 0.774 0.769 0.774 0.769 0.782 3,444,074 0.7732 -1.09%
2019-04-18 0 1.830 1.820 1.840 1.820 1.850 527,000 964,550 1.8303 0.782 0.778 0.786 0.778 0.791 1,233,035 0.7823 -0.54%
2019-04-17 0 1.840 1.830 1.840 1.820 1.850 553,000 1,016,800 1.8387 0.786 0.782 0.786 0.778 0.791 1,293,868 0.7859 0.00%
2019-04-16 0 1.840 1.820 1.840 1.810 1.860 1,483,000 2,733,430 1.8432 0.786 0.778 0.786 0.774 0.795 3,469,811 0.7878 0.00%
2019-04-15 0 1.840 1.840 1.850 1.820 1.880 599,000 1,104,920 1.8446 0.786 0.786 0.791 0.778 0.804 1,401,495 0.7884 0.55%
2019-04-12 0 1.830 1.830 1.840 1.820 1.900 1,494,000 2,756,900 1.8453 0.782 0.782 0.786 0.778 0.812 3,495,548 0.7887 -2.66%
2019-04-11 0 1.880 1.870 1.890 1.860 1.980 1,273,004 2,428,397 1.9076 0.804 0.799 0.808 0.795 0.846 2,978,479 0.8153 -3.09%
2019-04-10 0 1.940 1.920 1.940 1.820 1.950 2,722,750 5,112,230 1.8776 0.829 0.821 0.829 0.778 0.833 6,370,485 0.8025 5.43%
2019-04-09 0 1.840 1.820 1.840 1.760 1.840 1,542,000 2,800,770 1.8163 0.786 0.778 0.786 0.752 0.786 3,607,855 0.7763 4.55%
2019-04-08 0 1.760 1.760 1.770 1.610 1.780 2,992,000 5,126,000 1.7132 0.752 0.752 0.756 0.688 0.761 7,000,455 0.7322 4.76%
2019-04-04 0 1.680 1.670 1.680 1.620 1.680 967,000 1,608,620 1.6635 0.718 0.714 0.718 0.692 0.718 2,262,513 0.7110 1.20%
2019-04-03 0 1.660 1.650 1.660 1.620 1.660 524,000 859,100 1.6395 0.709 0.705 0.709 0.692 0.709 1,226,016 0.7007 1.22%
2019-04-02 0 1.640 1.630 1.640 1.610 1.640 456,000 742,920 1.6292 0.701 0.697 0.701 0.688 0.701 1,066,914 0.6963 1.23%
2019-04-01 0 1.620 1.620 1.630 1.610 1.670 390,000 637,390 1.6343 0.692 0.692 0.697 0.688 0.714 912,493 0.6985 -1.82%
2019-03-29 0 1.650 1.640 1.650 1.580 1.650 1,489,200 2,423,772 1.6276 0.705 0.701 0.705 0.675 0.705 3,484,318 0.6956 5.10%
2019-03-28 0 1.570 1.560 1.570 1.540 1.580 667,000 1,044,340 1.5657 0.671 0.667 0.671 0.658 0.675 1,560,596 0.6692 0.00%
2019-03-27 0 1.570 1.560 1.570 1.400 1.590 1,001,000 1,531,360 1.5298 0.671 0.667 0.671 0.598 0.680 2,342,064 0.6539 -0.63%
2019-03-26 0 1.580 1.570 1.580 1.540 1.600 3,131,770 4,896,790 1.5636 0.675 0.671 0.675 0.658 0.684 7,327,479 0.6683 3.95%
2019-03-25 0 1.520 1.500 1.520 1.460 1.520 388,000 580,020 1.4949 0.650 0.641 0.650 0.624 0.650 907,813 0.6389 0.66%
2019-03-22 0 1.510 1.500 1.510 1.490 1.530 588,455 886,873 1.5071 0.645 0.641 0.645 0.637 0.654 1,376,823 0.6441 -1.31%
2019-03-21 0 1.530 1.520 1.530 1.520 1.530 207,000 315,630 1.5248 0.654 0.650 0.654 0.650 0.654 484,323 0.6517 -0.65%
2019-03-20 0 1.540 1.520 1.540 1.520 1.560 906,155 1,397,492 1.5422 0.658 0.650 0.658 0.650 0.667 2,120,153 0.6591 -1.28%
2019-03-19 0 1.560 1.550 1.560 1.540 1.560 622,000 966,820 1.5544 0.667 0.662 0.667 0.658 0.667 1,455,309 0.6643 0.65%
2019-03-18 0 1.550 1.540 1.550 1.520 1.570 1,244,000 1,924,700 1.5472 0.662 0.658 0.662 0.650 0.671 2,910,617 0.6613 1.97%
2019-03-15 0 1.520 1.510 1.530 1.480 1.540 1,011,000 1,536,360 1.5196 0.650 0.645 0.654 0.633 0.658 2,365,461 0.6495 2.01%
2019-03-14 0 1.490 1.480 1.500 1.470 1.520 523,155 783,729 1.4981 0.637 0.633 0.641 0.628 0.650 1,224,039 0.6403 1.36%
2019-03-13 0 1.470 1.450 1.470 1.450 1.470 185,000 269,710 1.4579 0.628 0.620 0.628 0.620 0.628 432,849 0.6231 0.00%
2019-03-12 0 1.470 1.460 1.470 1.440 1.480 352,465 514,529 1.4598 0.628 0.624 0.628 0.615 0.633 824,671 0.6239 0.68%
2019-03-11 0 1.460 1.440 1.460 1.430 1.460 874,000 1,262,890 1.4450 0.624 0.615 0.624 0.611 0.624 2,044,919 0.6176 0.00%
2019-03-08 0 1.460 1.450 1.460 1.440 1.470 295,000 428,680 1.4532 0.624 0.620 0.624 0.615 0.628 690,219 0.6211 0.69%
2019-03-07 0 1.450 1.450 1.470 1.450 1.480 320,000 467,580 1.4612 0.620 0.620 0.628 0.620 0.633 748,712 0.6245 -1.36%
2019-03-06 0 1.470 1.460 1.470 1.460 1.490 364,000 535,800 1.4720 0.628 0.624 0.628 0.624 0.637 851,660 0.6291 0.00%
2019-03-05 0 1.470 1.460 1.470 1.450 1.490 554,000 817,250 1.4752 0.628 0.624 0.628 0.620 0.637 1,296,207 0.6305 0.00%
2019-03-04 0 1.470 1.460 1.470 1.440 1.490 623,000 914,810 1.4684 0.628 0.624 0.628 0.615 0.637 1,457,648 0.6276 1.38%
2019-03-01 0 1.450 1.440 1.450 1.430 1.460 472,000 680,570 1.4419 0.620 0.615 0.620 0.611 0.624 1,104,350 0.6163 0.69%
2019-02-28 0 1.440 1.440 1.450 1.430 1.470 1,150,000 1,657,050 1.4409 0.615 0.615 0.620 0.611 0.628 2,690,683 0.6158 -2.04%
2019-02-27 0 1.470 1.460 1.480 1.460 1.550 1,888,550 2,810,233 1.4880 0.628 0.624 0.633 0.624 0.662 4,418,687 0.6360 -3.92%
2019-02-26 0 1.530 1.520 1.530 1.380 1.530 4,790,000 7,069,480 1.4759 0.654 0.650 0.654 0.590 0.654 11,207,280 0.6308 16.79%
2019-02-25 0 1.310 1.300 1.310 1.300 1.320 381,000 498,260 1.3078 0.560 0.556 0.560 0.556 0.564 891,435 0.5589 -0.76%
2019-02-22 0 1.320 1.310 1.320 1.320 1.320 73,000 96,360 1.3200 0.564 0.560 0.564 0.564 0.564 170,800 0.5642 0.00%
2019-02-21 0 1.320 1.310 1.320 1.310 1.320 172,000 225,550 1.3113 0.564 0.560 0.564 0.560 0.564 402,433 0.5605 -0.75%
2019-02-20 0 1.330 1.320 1.330 1.310 1.330 280,000 369,260 1.3188 0.568 0.564 0.568 0.560 0.568 655,123 0.5637 0.00%
2019-02-19 0 1.330 1.320 1.330 1.290 1.340 1,789,000 2,372,850 1.3264 0.568 0.564 0.568 0.551 0.573 4,185,767 0.5669 0.00%
2019-02-18 0 1.330 1.320 1.330 1.310 1.340 1,688,000 2,231,050 1.3217 0.568 0.564 0.568 0.560 0.573 3,949,455 0.5649 0.76%
2019-02-15 0 1.320 1.300 1.320 1.300 1.320 235,000 305,930 1.3018 0.564 0.556 0.564 0.556 0.564 549,835 0.5564 -0.75%
2019-02-14 0 1.330 1.310 1.330 1.310 1.340 408,155 537,108 1.3159 0.568 0.560 0.568 0.560 0.573 954,970 0.5624 -0.75%
2019-02-13 0 1.340 1.330 1.340 1.300 1.340 465,000 615,610 1.3239 0.573 0.568 0.573 0.556 0.573 1,087,972 0.5658 2.29%
2019-02-12 0 1.310 1.310 1.320 1.300 1.310 384,000 500,580 1.3036 0.560 0.560 0.564 0.556 0.560 898,454 0.5572 0.77%
2019-02-11 0 1.300 1.290 1.300 1.290 1.300 47,000 60,710 1.2917 0.556 0.551 0.556 0.551 0.556 109,967 0.5521 0.78%
2019-02-08 0 1.290 1.280 1.290 1.270 1.320 123,000 159,440 1.2963 0.551 0.547 0.551 0.543 0.564 287,786 0.5540 -0.77%
2019-02-04 0 1.300 1.290 1.310 - - 0 0 - 0.556 0.551 0.560 - - 0 - 0.00%
2019-02-01 0 1.300 1.280 1.300 1.290 1.300 136,000 175,470 1.2902 0.556 0.547 0.556 0.551 0.556 318,203 0.5514 0.78%
2019-01-31 0 1.290 1.280 1.290 1.280 1.310 119,000 152,900 1.2849 0.551 0.547 0.551 0.547 0.560 278,427 0.5492 0.00%
2019-01-30 0 1.290 1.270 1.290 1.250 1.290 134,000 170,420 1.2718 0.551 0.543 0.551 0.534 0.551 313,523 0.5436 -0.77%
2019-01-29 0 1.300 1.280 1.300 1.270 1.300 63,000 80,410 1.2763 0.556 0.547 0.556 0.543 0.556 147,403 0.5455 -0.76%
2019-01-28 0 1.310 1.280 1.310 1.290 1.320 167,000 216,770 1.2980 0.560 0.547 0.560 0.551 0.564 390,734 0.5548 -0.76%
2019-01-25 0 1.320 1.300 1.320 1.290 1.330 66,000 86,830 1.3156 0.564 0.556 0.564 0.551 0.568 154,422 0.5623 0.00%
2019-01-24 0 1.320 1.300 1.330 1.260 1.320 325,000 427,060 1.3140 0.564 0.556 0.568 0.539 0.564 760,410 0.5616 1.54%
2019-01-23 0 1.300 1.270 1.300 1.290 1.310 34,000 44,100 1.2971 0.556 0.543 0.556 0.551 0.560 79,551 0.5544 0.00%
2019-01-22 0 1.300 1.300 1.310 1.290 1.330 688,000 896,420 1.3029 0.556 0.556 0.560 0.551 0.568 1,609,730 0.5569 -0.76%
2019-01-21 0 1.310 1.290 1.310 1.250 1.320 790,000 1,023,930 1.2961 0.560 0.551 0.560 0.534 0.564 1,848,382 0.5540 -0.76%
2019-01-18 0 1.320 1.310 1.320 1.280 1.330 1,456,250 1,895,667 1.3017 0.564 0.560 0.564 0.547 0.568 3,407,224 0.5564 2.33%
2019-01-17 0 1.290 1.270 1.290 1.170 1.290 2,113,000 2,638,590 1.2487 0.551 0.543 0.551 0.500 0.551 4,943,838 0.5337 6.61%
2019-01-16 0 1.210 1.190 1.210 1.180 1.210 649,000 774,350 1.1931 0.517 0.509 0.517 0.504 0.517 1,518,481 0.5100 1.68%
2019-01-15 0 1.190 1.170 1.190 1.140 1.210 1,006,000 1,184,890 1.1778 0.509 0.500 0.509 0.487 0.517 2,353,763 0.5034 4.39%
2019-01-14 0 1.140 1.120 1.140 1.090 1.140 173,000 191,600 1.1075 0.487 0.479 0.487 0.466 0.487 404,772 0.4734 1.79%
2019-01-11 0 1.120 1.100 1.120 1.080 1.130 620,000 684,870 1.1046 0.479 0.470 0.479 0.462 0.483 1,450,629 0.4721 2.75%
2019-01-10 0 1.090 1.070 1.090 1.070 1.090 108,000 116,810 1.0816 0.466 0.457 0.466 0.457 0.466 252,690 0.4623 0.93%
2019-01-09 0 1.080 1.060 1.080 1.050 1.090 370,000 393,570 1.0637 0.462 0.453 0.462 0.449 0.466 865,698 0.4546 2.86%
2019-01-08 0 1.050 1.040 1.060 1.050 1.050 268,000 281,400 1.0500 0.449 0.444 0.453 0.449 0.449 627,046 0.4488 0.00%
2019-01-07 0 1.050 1.040 1.050 1.040 1.050 37,000 38,530 1.0414 0.449 0.444 0.449 0.444 0.449 86,570 0.4451 0.96%
2019-01-04 0 1.040 1.030 1.050 1.000 1.050 176,000 181,560 1.0316 0.444 0.440 0.449 0.427 0.449 411,791 0.4409 1.96%
2019-01-03 0 1.020 1.020 1.040 1.010 1.050 296,000 303,850 1.0265 0.436 0.436 0.444 0.432 0.449 692,558 0.4387 -1.92%
2019-01-02 0 1.040 1.020 1.040 1.030 1.040 29,000 29,960 1.0331 0.444 0.436 0.444 0.440 0.444 67,852 0.4415 0.97%
2018-12-31 0 1.030 1.020 1.040 1.020 1.030 20,000 20,570 1.0285 0.440 0.436 0.444 0.436 0.440 46,794 0.4396 -0.96%
2018-12-28 0 1.040 1.030 1.040 1.030 1.040 263,000 270,930 1.0302 0.444 0.440 0.444 0.440 0.444 615,348 0.4403 0.97%
2018-12-27 0 1.030 1.030 1.040 1.020 1.050 127,185 131,991 1.0378 0.440 0.440 0.444 0.436 0.449 297,578 0.4436 0.98%
2018-12-24 0 1.020 1.010 1.030 1.020 1.020 20,000 20,400 1.0200 0.436 0.432 0.440 0.436 0.436 46,794 0.4359 2.00%
2018-12-21 0 1.000 1.000 1.010 1.000 1.010 179,000 180,460 1.0082 0.427 0.427 0.432 0.427 0.432 418,811 0.4309 -1.96%
2018-12-20 0 1.020 1.020 1.040 1.020 1.050 159,000 163,790 1.0301 0.436 0.436 0.444 0.436 0.449 372,016 0.4403 -0.97%
2018-12-19 0 1.030 1.030 1.050 1.030 1.050 264,000 272,100 1.0307 0.440 0.440 0.449 0.440 0.449 617,687 0.4405 -0.96%
2018-12-18 0 1.040 1.030 1.040 1.010 1.040 2,478,100 2,555,976 1.0314 0.444 0.440 0.444 0.432 0.444 5,798,071 0.4408 0.97%
2018-12-17 0 1.030 1.010 1.030 1.000 1.030 754,000 762,030 1.0106 0.440 0.432 0.440 0.427 0.440 1,764,152 0.4320 1.98%
2018-12-14 0 1.010 1.010 1.030 1.000 1.040 82,000 82,880 1.0107 0.432 0.432 0.440 0.427 0.444 191,857 0.4320 -1.94%
2018-12-13 0 1.030 1.030 1.040 1.030 1.040 34,000 35,090 1.0321 0.440 0.440 0.444 0.440 0.444 79,551 0.4411 0.98%
2018-12-12 0 1.020 1.020 1.030 1.020 1.050 83,000 85,640 1.0318 0.436 0.436 0.440 0.436 0.449 194,197 0.4410 -0.97%
2018-12-11 0 1.030 1.030 1.050 1.030 1.040 115,000 118,590 1.0312 0.440 0.440 0.449 0.440 0.444 269,068 0.4407 0.00%
2018-12-10 0 1.030 1.030 1.040 1.030 1.040 170,000 175,490 1.0323 0.440 0.440 0.444 0.440 0.444 397,753 0.4412 0.00%
2018-12-07 0 1.030 1.020 1.030 1.030 1.050 34,000 35,040 1.0306 0.440 0.436 0.440 0.440 0.449 79,551 0.4405 -1.90%
2018-12-06 0 1.050 1.020 1.050 1.030 1.060 30,000 30,930 1.0310 0.449 0.436 0.449 0.440 0.453 70,192 0.4407 1.94%
2018-12-05 0 1.030 1.030 1.070 1.020 1.050 94,355 97,685 1.0353 0.440 0.440 0.457 0.436 0.449 220,765 0.4425 -2.83%
2018-12-04 0 1.060 1.040 1.060 1.060 1.060 97,000 102,820 1.0600 0.453 0.444 0.453 0.453 0.453 226,953 0.4530 0.00%
2018-12-03 0 1.060 1.050 1.060 1.050 1.060 53,000 56,010 1.0568 0.453 0.449 0.453 0.449 0.453 124,005 0.4517 0.95%
2018-11-30 0 1.050 1.030 1.050 1.040 1.060 12,000 12,520 1.0433 0.449 0.440 0.449 0.444 0.453 28,077 0.4459 -0.94%
2018-11-29 0 1.060 1.030 1.060 1.040 1.060 634,000 659,400 1.0401 0.453 0.440 0.453 0.444 0.453 1,483,385 0.4445 0.95%
2018-11-28 0 1.050 1.040 1.050 1.030 1.060 2,000 2,090 1.0450 0.449 0.444 0.449 0.440 0.453 4,679 0.4466 1.94%
2018-11-27 0 1.030 1.020 1.030 1.030 1.040 244,425 251,840 1.0303 0.440 0.436 0.440 0.440 0.444 571,887 0.4404 0.00%
2018-11-26 0 1.030 1.020 1.050 1.030 1.050 283,000 295,010 1.0424 0.440 0.436 0.449 0.440 0.449 662,142 0.4455 -3.74%
2018-11-23 0 1.070 1.060 1.070 1.050 1.070 34,000 36,360 1.0694 0.457 0.453 0.457 0.449 0.457 79,551 0.4571 1.90%
2018-11-22 0 1.050 1.050 1.060 1.050 1.060 118,000 124,050 1.0513 0.449 0.449 0.453 0.449 0.453 276,087 0.4493 -0.94%
2018-11-21 0 1.060 1.050 1.060 - - 0 0 - 0.453 0.449 0.453 - - 0 - -0.93%
2018-11-20 0 1.070 1.050 1.070 1.050 1.070 2,000 2,120 1.0600 0.457 0.449 0.457 0.449 0.457 4,679 0.4530 -0.93%
2018-11-19 0 1.080 1.060 1.080 1.040 1.080 16,000 16,680 1.0425 0.462 0.453 0.462 0.444 0.462 37,436 0.4456 1.89%
2018-11-16 0 1.060 1.050 1.060 1.050 1.060 37,000 38,860 1.0503 0.453 0.449 0.453 0.449 0.453 86,570 0.4489 0.00%
2018-11-15 0 1.060 1.050 1.060 1.050 1.060 42,236 44,460 1.0527 0.453 0.449 0.453 0.449 0.453 98,821 0.4499 0.95%
2018-11-14 0 1.050 1.050 1.060 1.050 1.060 101,000 106,060 1.0501 0.449 0.449 0.453 0.449 0.453 236,312 0.4488 -0.94%
2018-11-13 0 1.060 1.060 1.070 1.050 1.060 291,000 305,950 1.0514 0.453 0.453 0.457 0.449 0.453 680,860 0.4494 0.00%
2018-11-12 0 1.060 1.050 1.060 1.050 1.060 16,155 17,108 1.0590 0.453 0.449 0.453 0.449 0.453 37,798 0.4526 0.00%
2018-11-09 0 1.060 1.050 1.080 1.060 1.060 1,000 1,060 1.0600 0.453 0.449 0.462 0.453 0.453 2,340 0.4530 -0.93%
2018-11-08 0 1.070 1.070 1.080 1.070 1.080 113,000 121,070 1.0714 0.457 0.457 0.462 0.457 0.462 264,389 0.4579 0.00%
2018-11-07 0 1.070 1.060 1.080 1.050 1.070 216,000 227,120 1.0515 0.457 0.453 0.462 0.449 0.457 505,380 0.4494 0.94%
2018-11-06 0 1.060 1.050 1.070 1.050 1.060 47,000 49,720 1.0579 0.453 0.449 0.457 0.449 0.453 109,967 0.4521 0.00%
2018-11-05 0 1.060 1.050 1.070 1.060 1.070 58,000 61,820 1.0659 0.453 0.449 0.457 0.453 0.457 135,704 0.4556 -2.75%
2018-11-02 0 1.090 1.070 1.090 1.070 1.090 89,000 95,280 1.0706 0.466 0.457 0.466 0.457 0.466 208,235 0.4576 1.87%
2018-11-01 0 1.070 1.060 1.070 1.060 1.070 6,000 6,380 1.0633 0.457 0.453 0.457 0.453 0.457 14,038 0.4545 0.00%
2018-10-31 0 1.070 1.050 1.070 1.060 1.070 74,000 79,150 1.0696 0.457 0.449 0.457 0.453 0.457 173,140 0.4571 0.00%
2018-10-30 0 1.070 1.060 1.070 1.050 1.070 94,055 99,275 1.0555 0.457 0.453 0.457 0.449 0.457 220,063 0.4511 0.00%
2018-10-29 0 1.070 1.060 1.070 1.050 1.070 25,000 26,290 1.0516 0.457 0.453 0.457 0.449 0.457 58,493 0.4495 0.00%
2018-10-26 0 1.070 1.070 1.090 1.040 1.100 186,000 201,470 1.0832 0.457 0.457 0.466 0.444 0.470 435,189 0.4629 0.94%
2018-10-25 0 1.060 1.060 1.090 1.050 1.060 32,000 33,720 1.0538 0.453 0.453 0.466 0.449 0.453 74,871 0.4504 0.00%
2018-10-24 0 1.060 1.050 1.070 1.060 1.070 138,100 147,203 1.0659 0.453 0.449 0.457 0.453 0.457 323,116 0.4556 -1.85%
2018-10-23 0 1.080 1.070 1.080 1.070 1.090 69,930 75,516 1.0799 0.462 0.457 0.462 0.457 0.466 163,617 0.4615 -0.92%
2018-10-22 0 1.090 1.090 1.110 1.070 1.110 445,000 481,330 1.0816 0.466 0.466 0.474 0.457 0.474 1,041,177 0.4623 0.93%
2018-10-19 0 1.080 1.070 1.090 1.050 1.080 96,400 102,252 1.0607 0.462 0.457 0.466 0.449 0.462 225,549 0.4533 1.89%
2018-10-18 0 1.060 1.060 1.070 1.060 1.070 749,000 801,280 1.0698 0.453 0.453 0.457 0.453 0.457 1,752,454 0.4572 -0.93%
2018-10-16 0 1.070 1.070 1.080 1.040 1.080 467,000 497,070 1.0644 0.457 0.457 0.462 0.444 0.462 1,092,651 0.4549 2.88%
2018-10-15 0 1.040 1.040 1.050 1.040 1.070 534,200 569,860 1.0668 0.444 0.444 0.449 0.444 0.457 1,249,881 0.4559 -1.89%
2018-10-12 0 1.060 1.060 1.070 1.030 1.070 424,465 441,933 1.0412 0.453 0.453 0.457 0.440 0.457 993,131 0.4450 1.92%
2018-10-11 0 1.040 1.030 1.040 1.030 1.070 410,000 432,070 1.0538 0.444 0.440 0.444 0.440 0.457 959,287 0.4504 -2.80%
2018-10-10 0 1.070 1.070 1.080 1.070 1.080 278,000 299,150 1.0761 0.457 0.457 0.462 0.457 0.462 650,443 0.4599 0.00%
2018-10-09 0 1.070 1.070 1.080 1.070 1.070 478,155 511,619 1.0700 0.457 0.457 0.462 0.457 0.457 1,118,751 0.4573 0.00%
2018-10-08 0 1.070 1.070 1.080 1.070 1.070 29,155 31,191 1.0698 0.457 0.457 0.462 0.457 0.457 68,215 0.4572 0.00%
2018-10-05 0 1.070 1.070 1.080 1.070 1.090 164,000 177,160 1.0802 0.457 0.457 0.462 0.457 0.466 383,715 0.4617 0.00%
2018-10-04 0 1.070 1.070 1.080 1.070 1.090 180,000 194,800 1.0822 0.457 0.457 0.462 0.457 0.466 421,150 0.4625 0.00%
2018-10-03 0 1.070 1.070 1.080 1.070 1.080 89,000 95,530 1.0734 0.457 0.457 0.462 0.457 0.462 208,235 0.4588 0.00%
2018-10-02 0 1.070 1.070 1.080 1.070 1.090 74,155 80,242 1.0821 0.457 0.457 0.462 0.457 0.466 173,502 0.4625 0.00%
2018-09-28 0 1.070 1.070 1.090 1.060 1.090 176,000 189,520 1.0768 0.457 0.457 0.466 0.453 0.466 411,791 0.4602 0.00%
2018-09-27 0 1.070 1.060 1.080 1.050 1.080 229,424 242,612 1.0575 0.457 0.453 0.462 0.449 0.462 536,789 0.4520 0.94%
2018-09-26 0 1.060 1.050 1.070 1.050 1.090 909,100 963,805 1.0602 0.453 0.449 0.457 0.449 0.466 2,127,043 0.4531 0.00%
2018-09-24 0 1.060 1.060 1.070 1.050 1.080 277,000 294,650 1.0637 0.453 0.453 0.457 0.449 0.462 648,104 0.4546 -1.85%
2018-09-21 0 1.080 1.070 1.090 1.040 1.080 136,200 143,810 1.0559 0.462 0.457 0.466 0.444 0.462 318,670 0.4513 2.86%
2018-09-20 0 1.050 1.050 1.060 1.040 1.060 103,309 109,285 1.0578 0.449 0.449 0.453 0.444 0.453 241,715 0.4521 0.00%
2018-09-19 0 1.050 1.040 1.050 1.040 1.080 240,000 252,630 1.0526 0.449 0.444 0.449 0.444 0.462 561,534 0.4499 0.00%
2018-09-18 0 1.050 1.040 1.050 1.020 1.070 124,000 129,110 1.0412 0.449 0.444 0.449 0.436 0.457 290,126 0.4450 0.00%
2018-09-17 0 1.050 1.040 1.060 1.040 1.060 88,000 91,640 1.0414 0.449 0.444 0.453 0.444 0.453 205,896 0.4451 0.96%
2018-09-14 0 1.040 1.030 1.040 1.040 1.060 234,100 244,318 1.0436 0.444 0.440 0.444 0.444 0.453 547,729 0.4461 1.96%
2018-09-13 0 1.020 1.010 1.020 1.000 1.040 1,843,000 1,861,170 1.0099 0.436 0.432 0.436 0.427 0.444 4,312,112 0.4316 0.99%
2018-09-12 0 1.010 1.010 1.020 1.000 1.020 188,705 191,009 1.0122 0.432 0.432 0.436 0.427 0.436 441,518 0.4326 -0.98%
2018-09-11 0 1.020 1.010 1.020 0.990 1.050 387,000 390,550 1.0092 0.436 0.432 0.436 0.423 0.449 905,473 0.4313 -2.86%
2018-09-10 0 1.050 1.050 1.070 1.050 1.080 406,000 432,440 1.0651 0.449 0.449 0.457 0.449 0.462 949,928 0.4552 -1.87%
2018-09-07 0 1.070 1.050 1.070 1.050 1.080 80,000 85,040 1.0630 0.457 0.449 0.457 0.449 0.462 187,178 0.4543 -0.93%
2018-09-06 0 1.080 1.070 1.080 1.060 1.080 43,100 45,903 1.0650 0.462 0.457 0.462 0.453 0.462 100,842 0.4552 0.93%
2018-09-05 0 1.070 1.060 1.080 1.070 1.100 510,000 546,640 1.0718 0.457 0.453 0.462 0.457 0.470 1,193,259 0.4581 -1.83%
2018-09-04 0 1.090 1.090 1.100 1.080 1.100 94,000 102,900 1.0947 0.466 0.466 0.470 0.462 0.470 219,934 0.4679 0.00%
2018-09-03 0 1.090 1.080 1.090 1.080 1.130 594,000 653,390 1.1000 0.466 0.462 0.466 0.462 0.483 1,389,796 0.4701 1.87%
2018-08-31 0 1.070 1.070 1.080 1.060 1.090 342,000 366,500 1.0716 0.457 0.457 0.462 0.453 0.466 800,186 0.4580 -0.93%
2018-08-30 0 1.080 1.080 1.090 1.080 1.100 466,000 506,650 1.0872 0.462 0.462 0.466 0.462 0.470 1,090,312 0.4647 0.00%
2018-08-29 0 1.080 1.080 1.100 1.080 1.100 204,000 222,280 1.0896 0.462 0.462 0.470 0.462 0.470 477,304 0.4657 0.00%
2018-08-28 0 1.080 1.080 1.090 1.070 1.100 612,000 662,220 1.0821 0.462 0.462 0.466 0.457 0.470 1,431,911 0.4625 -2.70%
2018-08-27 0 1.110 1.100 1.110 1.070 1.110 99,155 107,201 1.0811 0.474 0.470 0.474 0.457 0.474 231,995 0.4621 2.78%
2018-08-24 0 1.080 1.080 1.090 1.070 1.090 95,000 102,630 1.0803 0.462 0.462 0.466 0.457 0.466 222,274 0.4617 -0.92%
2018-08-23 0 1.090 1.080 1.110 1.070 1.110 122,000 131,950 1.0816 0.466 0.462 0.474 0.457 0.474 285,446 0.4623 0.93%
2018-08-22 0 1.080 1.080 1.100 1.080 1.100 67,155 73,242 1.0906 0.462 0.462 0.470 0.462 0.470 157,124 0.4661 -0.92%
2018-08-21 0 1.090 1.090 1.110 1.090 1.110 213,000 233,400 1.0958 0.466 0.466 0.474 0.466 0.474 498,361 0.4683 0.00%
2018-08-20 0 1.090 1.090 1.100 1.080 1.100 25,000 27,420 1.0968 0.466 0.466 0.470 0.462 0.470 58,493 0.4688 -0.91%
2018-08-17 0 1.100 1.090 1.100 1.100 1.100 56,000 61,600 1.1000 0.470 0.466 0.470 0.470 0.470 131,025 0.4701 0.00%
2018-08-16 0 1.100 1.080 1.100 1.080 1.100 619,000 679,590 1.0979 0.470 0.462 0.470 0.462 0.470 1,448,289 0.4692 -0.90%
2018-08-15 0 1.110 1.110 1.120 1.110 1.130 44,000 49,440 1.1236 0.474 0.474 0.479 0.474 0.483 102,948 0.4802 -0.89%
2018-08-14 0 1.120 1.110 1.120 1.100 1.130 380,000 428,250 1.1270 0.479 0.474 0.479 0.470 0.483 889,095 0.4817 1.82%
2018-08-13 0 1.100 1.100 1.130 1.100 1.120 121,000 134,210 1.1092 0.470 0.470 0.483 0.470 0.479 283,107 0.4741 -1.79%
2018-08-10 0 1.120 1.120 1.130 1.110 1.120 179,100 200,288 1.1183 0.479 0.479 0.483 0.474 0.479 419,045 0.4780 0.00%
2018-08-09 0 1.120 1.120 1.130 1.120 1.130 32,000 35,850 1.1203 0.479 0.479 0.483 0.479 0.483 74,871 0.4788 0.00%
2018-08-08 0 1.120 1.120 1.130 1.110 1.140 239,000 268,950 1.1253 0.479 0.479 0.483 0.474 0.487 559,194 0.4810 0.90%
2018-08-07 0 1.110 1.110 1.120 1.110 1.120 192,000 214,970 1.1196 0.474 0.474 0.479 0.474 0.479 449,227 0.4785 -0.89%
2018-08-06 0 1.120 1.120 1.130 1.120 1.130 115,155 129,167 1.1217 0.479 0.479 0.483 0.479 0.483 269,431 0.4794 0.00%
2018-08-03 0 1.120 1.120 1.140 1.120 1.140 21,000 23,920 1.1390 0.479 0.479 0.487 0.479 0.487 49,134 0.4868 0.00%
2018-08-02 0 1.120 1.120 1.130 1.120 1.120 75,000 84,000 1.1200 0.479 0.479 0.483 0.479 0.479 175,479 0.4787 -0.88%
2018-08-01 0 1.130 1.130 1.140 1.130 1.150 83,000 94,410 1.1375 0.483 0.483 0.487 0.483 0.492 194,197 0.4862 0.89%
2018-07-31 0 1.120 1.120 1.130 1.110 1.130 241,000 268,100 1.1124 0.479 0.479 0.483 0.474 0.483 563,874 0.4755 0.00%
2018-07-30 0 1.120 1.120 1.130 1.110 1.130 396,000 442,810 1.1182 0.479 0.479 0.483 0.474 0.483 926,531 0.4779 0.90%
2018-07-27 0 1.110 1.110 1.130 1.110 1.130 1,006,000 1,127,160 1.1204 0.474 0.474 0.483 0.474 0.483 2,353,763 0.4789 -3.48%
2018-07-26 0 1.150 1.120 1.150 1.120 1.150 217,000 243,980 1.1243 0.492 0.479 0.492 0.479 0.492 507,720 0.4805 0.00%
2018-07-25 0 1.150 1.130 1.150 1.150 1.150 8,000 9,200 1.1500 0.492 0.483 0.492 0.492 0.492 18,718 0.4915 0.00%
2018-07-24 0 1.150 1.120 1.150 1.140 1.150 38,200 43,662 1.1430 0.492 0.479 0.492 0.487 0.492 89,377 0.4885 0.88%
2018-07-23 0 1.140 1.120 1.150 1.110 1.140 165,000 184,860 1.1204 0.487 0.479 0.492 0.474 0.487 386,055 0.4788 0.00%
2018-07-20 0 1.140 1.130 1.140 1.130 1.150 282,000 319,840 1.1342 0.487 0.483 0.487 0.483 0.492 659,802 0.4848 -1.72%
2018-07-19 0 1.160 1.130 1.160 1.130 1.160 139,000 159,130 1.1448 0.496 0.483 0.496 0.483 0.496 325,222 0.4893 1.75%
2018-07-18 0 1.140 1.140 1.150 1.130 1.170 123,000 140,440 1.1418 0.487 0.487 0.492 0.483 0.500 287,786 0.4880 1.79%
2018-07-17 0 1.120 1.120 1.140 1.120 1.150 298,100 342,131 1.1477 0.479 0.479 0.487 0.479 0.492 697,472 0.4905 -3.45%
2018-07-16 0 1.160 1.160 1.170 1.150 1.170 118,000 135,790 1.1508 0.496 0.496 0.500 0.492 0.500 276,087 0.4918 0.00%
2018-07-13 0 1.160 1.140 1.160 1.150 1.160 36,155 41,912 1.1592 0.496 0.487 0.496 0.492 0.496 84,593 0.4955 0.00%
2018-07-12 0 1.160 1.140 1.160 1.140 1.160 157,000 180,720 1.1511 0.496 0.487 0.496 0.487 0.496 367,337 0.4920 0.87%
2018-07-11 0 1.150 1.140 1.150 1.140 1.150 138,000 158,560 1.1490 0.492 0.487 0.492 0.487 0.492 322,882 0.4911 0.00%
2018-07-10 0 1.150 1.150 1.160 1.150 1.180 142,250 163,590 1.1500 0.492 0.492 0.496 0.492 0.504 332,826 0.4915 0.00%
2018-07-09 0 1.150 1.150 1.180 1.150 1.160 113,000 130,480 1.1547 0.492 0.492 0.504 0.492 0.496 264,389 0.4935 0.88%
2018-07-06 0 1.140 1.140 1.150 1.130 1.150 284,000 325,020 1.1444 0.487 0.487 0.492 0.483 0.492 664,482 0.4891 1.79%
2018-07-05 0 1.120 1.120 1.150 1.120 1.170 90,000 103,630 1.1514 0.479 0.479 0.492 0.479 0.500 210,575 0.4921 -5.08%
2018-07-04 0 1.180 1.180 1.200 1.180 1.220 110,000 131,560 1.1960 0.504 0.504 0.513 0.504 0.521 257,370 0.5112 0.00%
2018-07-03 0 1.180 1.160 1.200 1.140 1.200 170,000 197,460 1.1615 0.504 0.496 0.513 0.487 0.513 397,753 0.4964 -1.67%
2018-06-29 0 1.200 1.200 1.210 1.160 1.200 356,000 417,420 1.1725 0.513 0.513 0.517 0.496 0.513 832,942 0.5011 0.84%
2018-06-28 0 1.190 1.200 1.210 1.160 1.210 109,000 129,870 1.1915 0.509 0.513 0.517 0.496 0.517 255,030 0.5092 0.85%
2018-06-27 0 1.180 1.180 1.190 1.180 1.220 601,000 719,350 1.1969 0.504 0.504 0.509 0.504 0.521 1,406,174 0.5116 -2.48%
2018-06-26 0 1.210 1.190 1.210 1.180 1.230 2,138,000 2,563,410 1.1990 0.517 0.509 0.517 0.504 0.526 5,002,331 0.5124 -1.63%
2018-06-25 0 1.230 1.230 1.250 1.220 1.270 102,000 127,030 1.2454 0.526 0.526 0.534 0.521 0.543 238,652 0.5323 -1.60%
2018-06-22 0 1.250 1.250 1.270 1.240 1.240 20,000 24,800 1.2400 0.534 0.534 0.543 0.530 0.530 46,794 0.5300 1.63%
2018-06-21 0 1.230 1.230 1.250 1.230 1.250 211,600 262,758 1.2418 0.526 0.526 0.534 0.526 0.534 495,086 0.5307 -1.60%
2018-06-20 0 1.250 1.230 1.250 1.250 1.260 171,000 214,690 1.2555 0.534 0.526 0.534 0.534 0.539 400,093 0.5366 1.63%
2018-06-19 0 1.230 1.230 1.240 1.220 1.260 1,122,000 1,378,110 1.2283 0.526 0.526 0.530 0.521 0.539 2,625,171 0.5250 -2.38%
2018-06-15 0 1.260 1.260 1.270 1.260 1.280 179,100 228,543 1.2761 0.539 0.539 0.543 0.539 0.547 419,045 0.5454 -1.56%
2018-06-14 0 1.280 1.270 1.280 1.260 1.280 133,155 169,179 1.2705 0.547 0.543 0.547 0.539 0.547 311,546 0.5430 0.79%
2018-06-13 0 1.270 1.270 1.280 1.270 1.280 128,000 162,880 1.2725 0.543 0.543 0.547 0.543 0.547 299,485 0.5439 0.00%
2018-06-12 0 1.270 1.260 1.280 1.260 1.270 418,000 529,970 1.2679 0.543 0.539 0.547 0.539 0.543 978,005 0.5419 0.00%
2018-06-11 0 1.270 1.260 1.280 1.250 1.270 539,000 682,900 1.2670 0.543 0.539 0.547 0.534 0.543 1,261,111 0.5415 0.79%
2018-06-08 0 1.260 1.250 1.270 1.240 1.270 262,000 328,730 1.2547 0.539 0.534 0.543 0.530 0.543 613,008 0.5363 -0.79%
2018-06-07 0 1.270 1.250 1.270 1.250 1.270 770,310 968,039 1.2567 0.543 0.534 0.543 0.534 0.543 1,802,313 0.5371 2.42%
2018-06-06 0 1.240 1.240 1.250 1.240 1.250 268,001 332,881 1.2421 0.530 0.530 0.534 0.530 0.534 627,048 0.5309 0.00%
2018-06-05 0 1.240 1.230 1.240 1.220 1.240 343,000 422,120 1.2307 0.530 0.526 0.530 0.521 0.530 802,525 0.5260 0.81%
2018-06-04 0 1.230 1.220 1.230 1.210 1.240 257,155 315,674 1.2276 0.526 0.521 0.526 0.517 0.530 601,672 0.5247 0.82%
2018-06-01 0 1.220 1.220 1.230 1.210 1.240 532,000 652,630 1.2267 0.521 0.521 0.526 0.517 0.530 1,244,733 0.5243 -1.61%
2018-05-31 0 1.240 1.230 1.240 1.240 1.250 431,500 537,170 1.2449 0.530 0.526 0.530 0.530 0.534 1,009,591 0.5321 0.00%
2018-05-30 0 1.240 1.230 1.240 1.220 1.250 405,000 504,280 1.2451 0.530 0.526 0.530 0.521 0.534 947,588 0.5322 -0.80%
2018-05-29 0 1.250 1.240 1.250 1.240 1.270 277,000 344,490 1.2436 0.534 0.530 0.534 0.530 0.543 648,104 0.5315 -2.34%
2018-05-28 0 1.280 1.260 1.280 1.240 1.280 802,310 1,019,262 1.2704 0.547 0.539 0.547 0.530 0.547 1,877,184 0.5430 3.23%
2018-05-25 0 1.240 1.230 1.240 1.200 1.240 699,000 854,290 1.2222 0.530 0.526 0.530 0.513 0.530 1,635,467 0.5224 2.48%
2018-05-24 0 1.210 1.180 1.210 1.190 1.260 4,369,000 5,273,790 1.2071 0.517 0.504 0.517 0.509 0.539 10,222,256 0.5159 -4.00%
2018-05-23 0 1.400 1.380 1.400 1.370 1.410 2,701,000 3,756,360 1.3907 0.539 0.531 0.539 0.527 0.543 7,019,193 0.5352 0.00%
2018-05-21 0 1.400 1.380 1.400 1.360 1.410 2,163,165 3,016,214 1.3944 0.539 0.531 0.539 0.523 0.543 5,621,500 0.5365 1.45%
2018-05-18 0 1.380 1.370 1.380 1.360 1.400 1,458,550 2,015,492 1.3818 0.531 0.527 0.531 0.523 0.539 3,790,390 0.5317 0.00%
2018-05-17 0 1.380 1.360 1.380 1.360 1.380 636,000 871,760 1.3707 0.531 0.523 0.531 0.523 0.531 1,652,798 0.5274 1.47%
2018-05-16 0 1.360 1.330 1.360 1.310 1.360 692,000 930,880 1.3452 0.523 0.512 0.523 0.504 0.523 1,798,327 0.5176 1.49%
2018-05-15 0 1.340 1.330 1.340 1.310 1.340 308,000 407,360 1.3226 0.516 0.512 0.516 0.504 0.516 800,412 0.5089 0.00%
2018-05-14 0 1.340 1.330 1.340 1.310 1.340 170,000 225,650 1.3274 0.516 0.512 0.516 0.504 0.516 441,786 0.5108 2.29%
2018-05-11 0 1.310 1.310 1.320 1.310 1.320 473,155 621,018 1.3125 0.504 0.504 0.508 0.504 0.508 1,229,606 0.5051 -1.50%
2018-05-10 0 1.330 1.320 1.330 1.300 1.330 705,000 933,990 1.3248 0.512 0.508 0.512 0.500 0.512 1,832,111 0.5098 0.76%
2018-05-09 0 1.320 1.300 1.320 1.290 1.320 310,310 403,593 1.3006 0.508 0.500 0.508 0.496 0.508 806,415 0.5005 0.76%
2018-05-08 0 1.310 1.300 1.310 1.290 1.330 862,000 1,126,050 1.3063 0.504 0.500 0.504 0.496 0.512 2,240,113 0.5027 -0.76%
2018-05-07 0 1.320 1.310 1.320 1.300 1.360 661,000 872,870 1.3205 0.508 0.504 0.508 0.500 0.523 1,717,766 0.5081 0.00%
2018-05-04 0 1.320 1.310 1.330 1.250 1.380 3,057,000 4,032,220 1.3190 0.508 0.504 0.512 0.481 0.531 7,944,344 0.5076 3.94%
2018-05-03 0 1.270 1.260 1.270 1.240 1.270 66,120 82,851 1.2530 0.489 0.485 0.489 0.477 0.489 171,829 0.4822 2.42%
2018-05-02 0 1.240 1.240 1.260 1.220 1.280 627,000 781,640 1.2466 0.477 0.477 0.485 0.469 0.493 1,629,409 0.4797 0.00%
2018-04-30 0 1.240 1.240 1.260 1.210 1.270 802,000 990,710 1.2353 0.477 0.477 0.485 0.466 0.489 2,084,188 0.4753 2.48%
2018-04-27 0 1.210 1.210 1.220 1.200 1.220 207,000 249,840 1.2070 0.466 0.466 0.469 0.462 0.469 537,939 0.4644 0.83%
2018-04-26 0 1.200 1.200 1.210 1.200 1.220 430,520 518,772 1.2050 0.462 0.462 0.466 0.462 0.469 1,118,809 0.4637 0.00%
2018-04-25 0 1.200 1.200 1.220 1.200 1.210 688,220 826,997 1.2016 0.462 0.462 0.469 0.462 0.466 1,788,504 0.4624 0.00%
2018-04-24 0 1.200 1.200 1.210 1.190 1.210 244,924 293,531 1.1985 0.462 0.462 0.466 0.458 0.466 636,493 0.4612 0.00%
2018-04-23 0 1.200 1.200 1.210 1.170 1.210 205,000 246,360 1.2018 0.462 0.462 0.466 0.450 0.466 532,741 0.4624 -0.83%
2018-04-20 0 1.210 1.210 1.220 1.170 1.210 293,000 349,240 1.1919 0.466 0.466 0.469 0.450 0.466 761,430 0.4587 0.83%
2018-04-19 0 1.200 1.200 1.210 1.190 1.210 171,000 204,760 1.1974 0.462 0.462 0.466 0.458 0.466 444,384 0.4608 0.84%
2018-04-18 0 1.190 1.190 1.200 1.180 1.230 650,155 779,899 1.1996 0.458 0.458 0.462 0.454 0.473 1,689,583 0.4616 -2.46%
2018-04-17 0 1.220 1.200 1.220 1.190 1.240 523,000 629,980 1.2046 0.469 0.462 0.469 0.458 0.477 1,359,140 0.4635 0.83%
2018-04-16 0 1.210 1.210 1.220 1.210 1.230 184,055 225,184 1.2235 0.466 0.466 0.469 0.466 0.473 478,311 0.4708 -1.63%
2018-04-13 0 1.230 1.210 1.240 1.200 1.240 529,500 649,933 1.2274 0.473 0.466 0.477 0.462 0.477 1,376,032 0.4723 0.82%
2018-04-12 0 1.220 1.220 1.230 1.210 1.240 489,200 600,378 1.2273 0.469 0.469 0.473 0.466 0.477 1,271,303 0.4723 0.00%
2018-04-11 0 1.220 1.220 1.230 1.200 1.230 640,155 776,752 1.2134 0.469 0.469 0.473 0.462 0.473 1,663,596 0.4669 -0.81%
2018-04-10 0 1.230 1.230 1.250 1.210 1.240 654,000 800,410 1.2239 0.473 0.473 0.481 0.466 0.477 1,699,575 0.4709 -0.81%
2018-04-09 0 1.240 1.220 1.240 1.180 1.240 458,000 560,110 1.2229 0.477 0.469 0.477 0.454 0.477 1,190,222 0.4706 0.00%
2018-04-06 0 1.240 1.230 1.240 1.220 1.250 515,400 635,230 1.2325 0.477 0.473 0.477 0.469 0.481 1,339,390 0.4743 -0.80%
2018-04-04 0 1.250 1.250 1.260 1.230 1.290 1,161,200 1,460,310 1.2576 0.481 0.481 0.485 0.473 0.496 3,017,655 0.4839 2.46%
2018-04-03 0 1.220 1.210 1.220 1.090 1.240 1,969,000 2,331,050 1.1839 0.469 0.466 0.469 0.419 0.477 5,116,916 0.4556 8.93%
2018-03-29 0 1.120 1.120 1.140 1.110 1.150 1,035,000 1,168,610 1.1291 0.431 0.431 0.439 0.427 0.443 2,689,694 0.4345 0.00%
2018-03-28 0 1.120 1.120 1.130 1.110 1.130 270,000 303,180 1.1229 0.431 0.431 0.435 0.427 0.435 701,659 0.4321 -2.61%
2018-03-27 0 1.150 1.140 1.150 1.130 1.160 411,000 471,250 1.1466 0.443 0.439 0.443 0.435 0.446 1,068,082 0.4412 0.00%
2018-03-26 0 1.150 1.140 1.150 1.140 1.170 300,000 345,460 1.1515 0.443 0.439 0.443 0.439 0.450 779,622 0.4431 -1.71%
2018-03-23 0 1.170 1.170 1.200 1.150 1.200 914,000 1,072,610 1.1735 0.450 0.450 0.462 0.443 0.462 2,375,247 0.4516 -3.31%
2018-03-22 0 1.210 1.210 1.220 1.200 1.230 409,000 496,520 1.2140 0.466 0.466 0.469 0.462 0.473 1,062,884 0.4671 0.00%
2018-03-21 0 1.210 1.210 1.220 1.210 1.230 627,000 763,280 1.2174 0.466 0.466 0.469 0.466 0.473 1,629,409 0.4684 -1.63%
2018-03-20 0 1.230 1.220 1.240 1.210 1.230 630,100 769,036 1.2205 0.473 0.469 0.477 0.466 0.473 1,637,465 0.4697 0.00%
2018-03-19 0 1.230 1.220 1.230 1.200 1.230 895,000 1,085,450 1.2128 0.473 0.469 0.473 0.462 0.473 2,325,871 0.4667 0.82%
2018-03-16 0 1.220 1.220 1.230 1.210 1.220 148,000 180,250 1.2179 0.469 0.469 0.473 0.466 0.469 384,613 0.4687 0.00%
2018-03-15 0 1.220 1.220 1.230 1.210 1.230 450,390 550,658 1.2226 0.469 0.469 0.473 0.466 0.473 1,170,446 0.4705 0.83%
2018-03-14 0 1.210 1.210 1.220 1.200 1.220 643,819 779,970 1.2115 0.466 0.466 0.469 0.462 0.469 1,673,117 0.4662 0.83%
2018-03-13 0 1.200 1.200 1.210 1.200 1.230 679,000 823,810 1.2133 0.462 0.462 0.466 0.462 0.473 1,764,544 0.4669 0.00%
2018-03-12 0 1.200 1.200 1.210 1.180 1.210 757,455 905,896 1.1960 0.462 0.462 0.466 0.454 0.466 1,968,428 0.4602 0.00%
2018-03-09 0 1.200 1.200 1.210 1.170 1.210 291,650 348,114 1.1936 0.462 0.462 0.466 0.450 0.466 757,922 0.4593 0.84%
2018-03-08 0 1.190 1.180 1.190 1.180 1.200 175,310 207,696 1.1847 0.458 0.454 0.458 0.454 0.462 455,585 0.4559 0.00%
2018-03-07 0 1.190 1.190 1.200 1.180 1.210 447,000 536,540 1.2003 0.458 0.458 0.462 0.454 0.466 1,161,636 0.4619 -0.83%
2018-03-06 0 1.200 1.200 1.210 1.190 1.220 382,100 461,188 1.2070 0.462 0.462 0.466 0.458 0.469 992,978 0.4644 -0.83%
2018-03-05 0 1.210 1.220 1.230 1.180 1.250 816,000 978,880 1.1996 0.466 0.469 0.473 0.454 0.481 2,120,571 0.4616 -0.82%
2018-03-02 0 1.220 1.220 1.230 1.210 1.220 73,000 88,740 1.2156 0.469 0.469 0.473 0.466 0.469 189,708 0.4678 -0.81%
2018-03-01 0 1.230 1.220 1.230 1.180 1.240 194,000 236,900 1.2211 0.473 0.469 0.473 0.454 0.477 504,155 0.4699 3.36%
2018-02-28 0 1.190 1.190 1.220 1.180 1.200 181,000 215,180 1.1888 0.458 0.458 0.469 0.454 0.462 470,372 0.4575 0.00%
2018-02-27 0 1.190 1.190 1.200 1.180 1.230 193,465 231,494 1.1966 0.458 0.458 0.462 0.454 0.473 502,765 0.4604 -0.83%
2018-02-26 0 1.200 1.190 1.200 1.180 1.230 344,280 410,752 1.1931 0.462 0.458 0.462 0.454 0.473 894,694 0.4591 0.00%
2018-02-23 0 1.200 1.200 1.210 1.160 1.240 827,000 997,990 1.2068 0.462 0.462 0.466 0.446 0.477 2,149,157 0.4644 -1.64%
2018-02-22 0 1.220 1.210 1.220 1.200 1.220 55,000 66,930 1.2169 0.469 0.466 0.469 0.462 0.469 142,931 0.4683 0.00%
2018-02-21 0 1.220 1.210 1.230 1.200 1.240 792,000 960,360 1.2126 0.469 0.466 0.473 0.462 0.477 2,058,201 0.4666 0.00%
2018-02-20 0 1.220 1.220 1.230 1.220 1.240 300,650 367,568 1.2226 0.469 0.469 0.473 0.469 0.477 781,311 0.4705 -1.61%
2018-02-15 0 1.240 1.240 1.250 1.230 1.240 52,000 64,430 1.2390 0.477 0.477 0.481 0.473 0.477 135,134 0.4768 0.00%
2018-02-14 0 1.240 1.220 1.240 1.180 1.240 77,000 94,130 1.2225 0.477 0.469 0.477 0.454 0.477 200,103 0.4704 1.64%
2018-02-13 0 1.220 1.210 1.230 1.190 1.220 143,000 173,320 1.2120 0.469 0.466 0.473 0.458 0.469 371,620 0.4664 3.39%
2018-02-12 0 1.180 1.160 1.200 1.140 1.190 741,000 862,000 1.1633 0.454 0.446 0.462 0.439 0.458 1,925,665 0.4476 -2.48%
2018-02-09 0 1.210 1.190 1.200 1.200 1.250 1,461,775 1,763,251 1.2062 0.466 0.458 0.462 0.462 0.481 3,798,771 0.4642 -3.20%
2018-02-08 0 1.250 1.260 1.270 1.230 1.280 210,000 263,850 1.2564 0.481 0.485 0.489 0.473 0.493 545,735 0.4835 -1.57%
2018-02-07 0 1.270 1.260 1.270 1.250 1.280 626,000 790,080 1.2621 0.489 0.485 0.489 0.481 0.493 1,626,810 0.4857 0.00%
2018-02-06 0 1.270 1.260 1.280 1.230 1.300 1,150,000 1,451,170 1.2619 0.489 0.485 0.493 0.473 0.500 2,988,549 0.4856 -5.93%
2018-02-05 0 1.350 1.290 1.350 1.290 1.350 293,000 387,110 1.3212 0.519 0.496 0.519 0.496 0.519 761,430 0.5084 2.27%
2018-02-02 0 1.320 1.320 1.330 1.300 1.330 753,000 988,850 1.3132 0.508 0.508 0.512 0.500 0.512 1,956,850 0.5053 -0.75%
2018-02-01 0 1.330 1.320 1.330 1.320 1.330 176,000 233,640 1.3275 0.512 0.508 0.512 0.508 0.512 457,378 0.5108 -0.75%
2018-01-31 0 1.340 1.330 1.340 1.320 1.350 386,000 514,190 1.3321 0.516 0.512 0.516 0.508 0.519 1,003,113 0.5126 -1.47%
2018-01-30 0 1.360 1.340 1.360 1.340 1.360 325,000 436,470 1.3430 0.523 0.516 0.523 0.516 0.523 844,590 0.5168 -0.73%
2018-01-29 0 1.370 1.360 1.380 1.330 1.370 540,000 729,850 1.3516 0.527 0.523 0.531 0.512 0.527 1,403,319 0.5201 -0.72%
2018-01-26 0 1.380 1.360 1.380 1.360 1.390 341,000 467,130 1.3699 0.531 0.523 0.531 0.523 0.535 886,170 0.5271 -1.43%
2018-01-25 0 1.400 1.390 1.400 1.380 1.410 136,000 189,440 1.3929 0.539 0.535 0.539 0.531 0.543 353,428 0.5360 -0.71%
2018-01-24 0 1.410 1.400 1.410 1.370 1.410 1,290,000 1,790,790 1.3882 0.543 0.539 0.543 0.527 0.543 3,352,373 0.5342 1.44%
2018-01-23 0 1.390 1.390 1.400 1.380 1.410 708,155 989,937 1.3979 0.535 0.535 0.539 0.531 0.543 1,840,310 0.5379 1.46%
2018-01-22 0 1.370 1.370 1.380 1.340 1.370 755,055 1,030,543 1.3649 0.527 0.527 0.531 0.516 0.527 1,962,191 0.5252 0.00%
2018-01-19 0 1.370 1.370 1.380 1.360 1.380 702,185 963,741 1.3725 0.527 0.527 0.531 0.523 0.531 1,824,795 0.5281 -0.72%
2018-01-18 0 1.380 1.380 1.390 1.360 1.390 454,000 623,140 1.3726 0.531 0.531 0.535 0.523 0.535 1,179,827 0.5282 0.00%
2018-01-17 0 1.380 1.370 1.380 1.350 1.380 648,000 888,240 1.3707 0.531 0.527 0.531 0.519 0.531 1,683,983 0.5275 -0.72%
2018-01-16 0 1.390 1.390 1.400 1.370 1.390 229,000 317,220 1.3852 0.535 0.535 0.539 0.527 0.535 595,111 0.5330 0.72%
2018-01-15 0 1.380 1.380 1.390 1.350 1.400 490,155 673,876 1.3748 0.531 0.531 0.535 0.519 0.539 1,273,785 0.5290 2.22%
2018-01-12 0 1.350 1.350 1.360 1.330 1.370 345,000 462,820 1.3415 0.519 0.519 0.523 0.512 0.527 896,565 0.5162 -0.74%
2018-01-11 0 1.360 1.360 1.370 1.350 1.370 333,000 450,180 1.3519 0.523 0.523 0.527 0.519 0.527 865,380 0.5202 -0.73%
2018-01-10 0 1.370 1.360 1.390 1.350 1.400 406,440 564,797 1.3896 0.527 0.523 0.535 0.519 0.539 1,056,231 0.5347 2.24%
2018-01-09 0 1.340 1.340 1.350 1.330 1.370 124,000 167,190 1.3483 0.516 0.516 0.519 0.512 0.527 322,244 0.5188 -0.74%
2018-01-08 0 1.350 1.340 1.360 1.350 1.390 389,000 530,380 1.3634 0.519 0.516 0.523 0.519 0.535 1,010,909 0.5247 -1.46%
2018-01-05 0 1.370 1.370 1.380 1.330 1.390 889,155 1,206,843 1.3573 0.527 0.527 0.531 0.512 0.535 2,310,681 0.5223 -2.14%
2018-01-04 0 1.400 1.380 1.400 1.380 1.410 301,500 421,525 1.3981 0.539 0.531 0.539 0.531 0.543 783,520 0.5380 -0.71%
2018-01-03 0 1.410 1.390 1.410 1.390 1.430 162,000 227,850 1.4065 0.543 0.535 0.543 0.535 0.550 420,996 0.5412 -0.70%
2018-01-02 0 1.420 1.400 1.420 1.380 1.420 242,000 337,510 1.3947 0.546 0.539 0.546 0.531 0.546 628,895 0.5367 1.43%
2017-12-29 0 1.400 1.380 1.400 1.380 1.400 222,000 309,110 1.3924 0.539 0.531 0.539 0.531 0.539 576,920 0.5358 0.72%
2017-12-28 0 1.390 1.380 1.390 1.360 1.400 378,000 522,890 1.3833 0.535 0.531 0.535 0.523 0.539 982,323 0.5323 2.21%
2017-12-27 0 1.360 1.350 1.370 1.350 1.380 279,000 378,480 1.3566 0.523 0.519 0.527 0.519 0.531 725,048 0.5220 0.00%
2017-12-22 0 1.360 1.350 1.360 1.330 1.360 239,000 321,580 1.3455 0.523 0.519 0.523 0.512 0.523 621,099 0.5178 2.26%
2017-12-21 0 1.330 1.330 1.350 1.320 1.350 252,470 338,661 1.3414 0.512 0.512 0.519 0.508 0.519 656,104 0.5162 0.00%
2017-12-20 0 1.330 1.300 1.330 1.330 1.340 81,000 107,900 1.3321 0.512 0.500 0.512 0.512 0.516 210,498 0.5126 0.00%
2017-12-19 0 1.330 1.310 1.330 1.290 1.330 247,000 319,450 1.2933 0.512 0.504 0.512 0.496 0.512 641,888 0.4977 2.31%
2017-12-18 0 1.300 1.290 1.300 1.290 1.310 234,155 304,303 1.2996 0.500 0.496 0.500 0.496 0.504 608,508 0.5001 0.00%
2017-12-15 0 1.300 1.290 1.310 1.270 1.320 405,000 526,000 1.2988 0.500 0.496 0.504 0.489 0.508 1,052,489 0.4998 -1.52%
2017-12-14 0 1.320 1.320 1.330 1.310 1.330 149,000 196,415 1.3182 0.508 0.508 0.512 0.504 0.512 387,212 0.5073 -0.75%
2017-12-13 0 1.330 1.310 1.340 1.300 1.340 864,200 1,137,698 1.3165 0.512 0.504 0.516 0.500 0.516 2,245,830 0.5066 0.00%
2017-12-12 0 1.330 1.330 1.340 1.320 1.340 91,000 121,200 1.3319 0.512 0.512 0.516 0.508 0.516 236,485 0.5125 -0.75%
2017-12-11 0 1.340 1.340 1.350 1.320 1.380 1,337,000 1,799,050 1.3456 0.516 0.516 0.519 0.508 0.531 3,474,514 0.5178 0.00%
2017-12-08 0 1.340 1.340 1.350 1.340 1.370 739,000 1,003,340 1.3577 0.516 0.516 0.519 0.516 0.527 1,920,468 0.5224 -0.74%
2017-12-07 0 1.350 1.350 1.360 1.330 1.400 566,000 771,110 1.3624 0.519 0.519 0.523 0.512 0.539 1,470,886 0.5242 0.75%
2017-12-06 0 1.340 1.340 1.380 1.340 1.400 631,500 871,105 1.3794 0.516 0.516 0.531 0.516 0.539 1,641,103 0.5308 -2.19%
2017-12-05 0 1.370 1.370 1.380 1.350 1.390 421,430 579,647 1.3754 0.527 0.527 0.531 0.519 0.535 1,095,186 0.5293 2.24%
2017-12-04 0 1.340 1.350 1.370 1.320 1.380 1,062,100 1,434,267 1.3504 0.516 0.519 0.527 0.508 0.531 2,760,120 0.5196 0.00%
2017-12-01 0 1.340 1.340 1.350 1.310 1.350 568,395 758,932 1.3352 0.516 0.516 0.519 0.504 0.519 1,477,110 0.5138 -0.74%
2017-11-30 0 1.350 1.350 1.370 1.310 1.390 2,919,122 3,939,937 1.3497 0.519 0.519 0.527 0.504 0.535 7,586,035 0.5194 -0.74%
2017-11-29 0 1.360 1.360 1.380 1.360 1.390 316,000 434,130 1.3738 0.523 0.523 0.531 0.523 0.535 821,201 0.5287 -1.45%
2017-11-28 0 1.380 1.380 1.400 1.370 1.390 423,000 585,600 1.3844 0.531 0.531 0.539 0.527 0.535 1,099,266 0.5327 -1.43%
2017-11-27 0 1.400 1.370 1.400 1.360 1.400 1,523,755 2,089,522 1.3713 0.539 0.527 0.539 0.523 0.539 3,959,841 0.5277 0.00%
2017-11-24 0 1.400 1.370 1.400 1.360 1.400 524,100 719,884 1.3736 0.539 0.527 0.539 0.523 0.539 1,361,999 0.5285 1.45%
2017-11-23 0 1.380 1.370 1.380 1.360 1.400 669,055 913,983 1.3661 0.531 0.527 0.531 0.523 0.539 1,738,699 0.5257 -1.43%
2017-11-22 0 1.400 1.370 1.400 1.350 1.400 720,000 993,770 1.3802 0.539 0.527 0.539 0.519 0.539 1,871,092 0.5311 0.00%
2017-11-21 0 1.400 1.400 1.410 1.390 1.400 961,800 1,342,946 1.3963 0.539 0.539 0.543 0.535 0.539 2,499,467 0.5373 -0.71%
2017-11-20 0 1.410 1.400 1.410 1.390 1.420 456,620 641,525 1.4049 0.543 0.539 0.543 0.535 0.546 1,186,636 0.5406 -0.70%
2017-11-17 0 1.420 1.420 1.440 1.420 1.440 439,000 626,790 1.4278 0.546 0.546 0.554 0.546 0.554 1,140,846 0.5494 -0.70%
2017-11-16 0 1.430 1.420 1.430 1.420 1.460 694,000 993,660 1.4318 0.550 0.546 0.550 0.546 0.562 1,803,525 0.5510 -0.69%
2017-11-15 0 1.440 1.430 1.440 1.420 1.440 425,000 608,780 1.4324 0.554 0.550 0.554 0.546 0.554 1,104,464 0.5512 -0.69%
2017-11-14 0 1.450 1.440 1.450 1.440 1.460 908,150 1,315,854 1.4489 0.558 0.554 0.558 0.554 0.562 2,360,044 0.5576 -0.68%
2017-11-13 0 1.460 1.450 1.460 1.440 1.460 305,000 442,820 1.4519 0.562 0.558 0.562 0.554 0.562 792,615 0.5587 -0.68%
2017-11-10 0 1.470 1.460 1.470 1.460 1.470 252,000 369,940 1.4680 0.566 0.562 0.566 0.562 0.566 654,882 0.5649 -0.68%
2017-11-09 0 1.480 1.470 1.480 1.470 1.500 497,000 736,210 1.4813 0.570 0.566 0.570 0.566 0.577 1,291,573 0.5700 -1.33%
2017-11-08 0 1.500 1.490 1.500 1.490 1.540 719,000 1,083,700 1.5072 0.577 0.573 0.577 0.573 0.593 1,868,493 0.5800 -1.96%
2017-11-07 0 1.530 1.520 1.530 1.460 1.540 2,007,000 3,039,980 1.5147 0.589 0.585 0.589 0.562 0.593 5,215,668 0.5829 4.08%
2017-11-06 0 1.470 1.450 1.470 1.450 1.500 623,000 913,660 1.4665 0.566 0.558 0.566 0.558 0.577 1,619,014 0.5643 -0.68%
2017-11-03 0 1.480 1.470 1.480 1.450 1.490 1,006,155 1,483,463 1.4744 0.570 0.566 0.570 0.558 0.573 2,614,734 0.5673 0.68%
2017-11-02 0 1.470 1.450 1.470 1.430 1.470 632,000 917,010 1.4510 0.566 0.558 0.566 0.550 0.566 1,642,403 0.5583 0.68%
2017-11-01 0 1.460 1.450 1.460 1.450 1.460 279,000 406,030 1.4553 0.562 0.558 0.562 0.558 0.562 725,048 0.5600 0.69%
2017-10-31 0 1.450 1.430 1.450 1.410 1.450 676,850 967,440 1.4293 0.558 0.550 0.558 0.543 0.558 1,758,956 0.5500 1.40%
2017-10-30 0 1.430 1.430 1.440 1.420 1.460 1,183,000 1,696,650 1.4342 0.550 0.550 0.554 0.546 0.562 3,074,308 0.5519 -1.38%
2017-10-27 0 1.450 1.440 1.450 1.440 1.470 980,000 1,421,420 1.4504 0.558 0.554 0.558 0.554 0.566 2,546,764 0.5581 0.00%
2017-10-26 0 1.450 1.440 1.450 1.430 1.480 1,004,160 1,455,594 1.4496 0.558 0.554 0.558 0.550 0.570 2,609,549 0.5578 -2.03%
2017-10-25 0 1.480 1.470 1.480 1.470 1.480 734,000 1,085,460 1.4788 0.570 0.566 0.570 0.566 0.570 1,907,474 0.5691 0.00%
2017-10-24 0 1.480 1.480 1.490 1.460 1.500 830,100 1,223,827 1.4743 0.570 0.570 0.573 0.562 0.577 2,157,213 0.5673 -1.99%
2017-10-23 0 1.510 1.510 1.520 1.470 1.530 601,442 900,605 1.4974 0.581 0.581 0.585 0.566 0.589 1,562,991 0.5762 -1.31%
2017-10-20 0 1.530 1.520 1.530 1.490 1.540 1,063,000 1,608,850 1.5135 0.589 0.585 0.589 0.573 0.593 2,762,459 0.5824 3.38%
2017-10-19 0 1.480 1.470 1.490 1.460 1.650 3,996,000 6,167,960 1.5435 0.570 0.566 0.573 0.562 0.635 10,384,560 0.5940 -7.50%
2017-10-18 0 1.600 1.600 1.610 1.410 1.630 11,142,155 17,188,930 1.5427 0.616 0.616 0.620 0.543 0.627 28,955,549 0.5936 13.48%
2017-10-17 0 1.410 1.390 1.410 1.390 1.410 409,105 572,579 1.3996 0.543 0.535 0.543 0.535 0.543 1,063,157 0.5386 0.71%
2017-10-16 0 1.400 1.390 1.400 1.390 1.400 270,000 377,200 1.3970 0.539 0.535 0.539 0.535 0.539 701,659 0.5376 0.72%
2017-10-13 0 1.390 1.390 1.400 1.380 1.400 471,000 655,350 1.3914 0.535 0.535 0.539 0.531 0.539 1,224,006 0.5354 -0.71%
2017-10-12 0 1.400 1.390 1.400 1.390 1.400 178,000 248,500 1.3961 0.539 0.535 0.539 0.535 0.539 462,575 0.5372 0.72%
2017-10-11 0 1.390 1.390 1.400 1.390 1.400 313,155 437,410 1.3968 0.535 0.535 0.539 0.535 0.539 813,808 0.5375 -0.71%
2017-10-10 0 1.400 1.390 1.400 1.390 1.410 359,710 504,311 1.4020 0.539 0.535 0.539 0.535 0.543 934,792 0.5395 0.00%
2017-10-09 0 1.400 1.400 1.410 1.400 1.420 501,000 703,170 1.4035 0.539 0.539 0.543 0.539 0.546 1,301,968 0.5401 -0.71%
2017-10-06 0 1.410 1.400 1.410 1.400 1.420 406,000 570,270 1.4046 0.543 0.539 0.543 0.539 0.546 1,055,088 0.5405 0.71%
2017-10-04 0 1.400 1.390 1.400 1.390 1.440 557,000 779,490 1.3994 0.539 0.535 0.539 0.535 0.554 1,447,497 0.5385 0.00%
2017-10-03 0 1.400 1.390 1.400 1.390 1.400 192,000 268,480 1.3983 0.539 0.535 0.539 0.535 0.539 498,958 0.5381 0.00%
2017-09-29 0 1.400 1.390 1.400 1.390 1.410 548,000 766,470 1.3987 0.539 0.535 0.539 0.535 0.543 1,424,109 0.5382 0.72%
2017-09-28 0 1.390 1.380 1.390 1.380 1.400 580,000 808,340 1.3937 0.535 0.531 0.535 0.531 0.539 1,507,268 0.5363 0.00%
2017-09-27 0 1.390 1.390 1.400 1.380 1.410 595,100 829,855 1.3945 0.535 0.535 0.539 0.531 0.543 1,546,509 0.5366 0.00%
2017-09-26 0 1.390 1.390 1.410 1.380 1.410 286,000 399,900 1.3983 0.535 0.535 0.543 0.531 0.543 743,239 0.5381 0.72%
2017-09-25 0 1.380 1.380 1.400 1.380 1.410 547,500 764,025 1.3955 0.531 0.531 0.539 0.531 0.543 1,422,809 0.5370 -0.72%
2017-09-22 0 1.390 1.390 1.400 1.390 1.410 366,510 512,931 1.3995 0.535 0.535 0.539 0.535 0.543 952,464 0.5385 -0.71%
2017-09-21 0 1.400 1.400 1.410 1.390 1.420 325,735 457,816 1.4055 0.539 0.539 0.543 0.535 0.546 846,500 0.5408 0.00%
2017-09-20 0 1.400 1.400 1.410 1.380 1.420 985,155 1,381,466 1.4023 0.539 0.539 0.543 0.531 0.546 2,560,160 0.5396 -1.41%
2017-09-19 0 1.420 1.410 1.420 1.410 1.430 255,000 361,200 1.4165 0.546 0.543 0.546 0.543 0.550 662,678 0.5451 0.00%
2017-09-18 0 1.420 1.410 1.420 1.360 1.430 1,789,000 2,503,080 1.3992 0.546 0.543 0.546 0.523 0.550 4,649,143 0.5384 -0.70%
2017-09-15 0 1.430 1.420 1.430 1.410 1.440 199,000 283,540 1.4248 0.550 0.546 0.550 0.543 0.554 517,149 0.5483 0.00%
2017-09-14 0 1.430 1.420 1.430 1.420 1.450 331,155 475,034 1.4345 0.550 0.546 0.550 0.546 0.558 860,585 0.5520 -1.38%
2017-09-13 0 1.450 1.450 1.460 1.410 1.480 340,620 495,665 1.4552 0.558 0.558 0.562 0.543 0.570 885,182 0.5600 -2.03%
2017-09-12 0 1.480 1.470 1.480 1.410 1.490 1,255,500 1,810,395 1.4420 0.570 0.566 0.570 0.543 0.573 3,262,716 0.5549 4.96%
2017-09-11 0 1.410 1.410 1.420 1.380 1.420 509,000 712,480 1.3998 0.543 0.543 0.546 0.531 0.546 1,322,758 0.5386 1.44%
2017-09-08 0 1.390 1.390 1.400 1.390 1.410 312,310 435,830 1.3955 0.535 0.535 0.539 0.535 0.543 811,612 0.5370 -0.71%
2017-09-07 0 1.400 1.390 1.400 1.390 1.410 154,000 215,500 1.3994 0.539 0.535 0.539 0.535 0.543 400,206 0.5385 0.00%
2017-09-06 0 1.400 1.390 1.420 1.390 1.410 109,263 152,887 1.3993 0.539 0.535 0.546 0.535 0.543 283,946 0.5384 0.00%
2017-09-05 0 1.400 1.400 1.420 1.400 1.430 266,915 376,972 1.4123 0.539 0.539 0.546 0.539 0.550 693,642 0.5435 -0.71%
2017-09-04 0 1.410 1.400 1.410 1.390 1.410 295,865 414,507 1.4010 0.543 0.539 0.543 0.535 0.543 768,876 0.5391 1.44%
2017-09-01 0 1.390 1.390 1.400 1.390 1.420 661,055 925,805 1.4005 0.535 0.535 0.539 0.535 0.546 1,717,909 0.5389 0.00%
2017-08-31 0 1.390 1.390 1.410 1.390 1.420 422,400 591,780 1.4010 0.535 0.535 0.543 0.535 0.546 1,097,707 0.5391 -0.71%
2017-08-30 0 1.400 1.390 1.400 1.390 1.420 638,500 895,400 1.4023 0.539 0.535 0.539 0.535 0.546 1,659,295 0.5396 -1.41%
2017-08-29 0 1.420 1.410 1.420 1.380 1.420 497,155 698,463 1.4049 0.546 0.543 0.546 0.531 0.546 1,291,976 0.5406 1.43%
2017-08-28 0 1.400 1.400 1.410 1.380 1.410 473,310 660,591 1.3957 0.539 0.539 0.543 0.531 0.543 1,230,009 0.5371 -2.10%
2017-08-25 0 1.430 1.420 1.430 1.380 1.430 534,000 746,330 1.3976 0.550 0.546 0.550 0.531 0.550 1,387,726 0.5378 0.70%
2017-08-24 0 1.420 1.410 1.420 1.420 1.420 63,000 89,460 1.4200 0.546 0.543 0.546 0.546 0.546 163,721 0.5464 -0.70%
2017-08-22 0 1.430 1.420 1.430 1.400 1.430 109,900 155,758 1.4173 0.550 0.546 0.550 0.539 0.550 285,601 0.5454 0.00%
2017-08-21 0 1.430 1.410 1.430 1.410 1.440 100,130 142,636 1.4245 0.550 0.543 0.550 0.543 0.554 260,212 0.5482 1.42%
2017-08-18 0 1.410 1.410 1.420 1.400 1.420 88,000 123,640 1.4050 0.543 0.543 0.546 0.539 0.546 228,689 0.5406 0.00%
2017-08-17 0 1.410 1.410 1.420 1.410 1.430 300,000 425,020 1.4167 0.543 0.543 0.546 0.543 0.550 779,622 0.5452 -1.40%
2017-08-16 0 1.430 1.420 1.430 1.420 1.430 78,000 111,140 1.4249 0.550 0.546 0.550 0.546 0.550 202,702 0.5483 0.00%
2017-08-15 0 1.430 1.420 1.430 1.410 1.430 96,000 136,300 1.4198 0.550 0.546 0.550 0.543 0.550 249,479 0.5463 0.70%
2017-08-14 0 1.420 1.410 1.420 1.400 1.440 450,000 633,180 1.4071 0.546 0.543 0.546 0.539 0.554 1,169,432 0.5414 0.71%
2017-08-11 0 1.410 1.410 1.420 1.400 1.430 628,155 885,592 1.4098 0.543 0.543 0.546 0.539 0.550 1,632,411 0.5425 -2.76%
2017-08-10 0 1.450 1.430 1.450 1.420 1.460 204,000 292,470 1.4337 0.558 0.550 0.558 0.546 0.562 530,143 0.5517 -0.68%
2017-08-09 0 1.460 1.430 1.470 1.420 1.460 188,550 269,510 1.4294 0.562 0.550 0.566 0.546 0.562 489,992 0.5500 -0.68%
2017-08-08 0 1.470 1.450 1.470 1.420 1.470 1,289,100 1,861,848 1.4443 0.566 0.558 0.566 0.546 0.566 3,350,034 0.5558 3.52%
2017-08-07 0 1.420 1.420 1.430 1.410 1.440 515,745 732,510 1.4203 0.546 0.546 0.550 0.543 0.554 1,340,286 0.5465 -2.07%
2017-08-04 0 1.450 1.440 1.450 1.430 1.470 674,000 969,070 1.4378 0.558 0.554 0.558 0.550 0.566 1,751,550 0.5533 -1.36%
2017-08-03 0 1.470 1.440 1.470 1.440 1.470 414,465 600,025 1.4477 0.566 0.554 0.566 0.554 0.566 1,077,086 0.5571 0.68%
2017-08-02 0 1.460 1.450 1.460 1.440 1.480 1,456,600 2,107,298 1.4467 0.562 0.558 0.562 0.554 0.570 3,785,323 0.5567 0.00%
2017-08-01 0 1.460 1.450 1.460 1.450 1.470 63,155 91,620 1.4507 0.562 0.558 0.562 0.558 0.566 164,123 0.5582 -0.68%
2017-07-31 0 1.470 1.470 1.480 1.440 1.490 93,000 135,994 1.4623 0.566 0.566 0.570 0.554 0.573 241,683 0.5627 -0.68%
2017-07-28 0 1.480 1.460 1.490 1.440 1.480 626,000 909,170 1.4523 0.570 0.562 0.573 0.554 0.570 1,626,810 0.5589 0.68%
2017-07-27 0 1.470 1.450 1.470 1.440 1.520 908,000 1,324,120 1.4583 0.566 0.558 0.566 0.554 0.585 2,359,655 0.5611 -2.00%
2017-07-26 0 1.500 1.490 1.500 1.490 1.570 554,600 834,553 1.5048 0.577 0.573 0.577 0.573 0.604 1,441,260 0.5790 -4.46%
2017-07-25 0 1.570 1.550 1.570 1.480 1.600 408,000 633,200 1.5520 0.604 0.596 0.604 0.570 0.616 1,060,285 0.5972 0.00%
2017-07-24 0 1.570 1.550 1.570 1.550 1.580 381,000 596,470 1.5655 0.604 0.596 0.604 0.596 0.608 990,119 0.6024 -0.63%
2017-07-21 0 1.580 1.560 1.580 1.550 1.620 324,756 511,190 1.5741 0.608 0.600 0.608 0.596 0.623 843,956 0.6057 -1.86%
2017-07-20 0 1.610 1.590 1.610 1.540 1.620 2,381,000 3,800,470 1.5962 0.620 0.612 0.620 0.593 0.623 6,187,597 0.6142 3.87%
2017-07-19 0 1.550 1.540 1.550 1.480 1.550 1,281,800 1,956,582 1.5264 0.596 0.593 0.596 0.570 0.596 3,331,063 0.5874 2.65%
2017-07-18 0 1.510 1.500 1.520 1.410 1.510 1,789,300 2,558,447 1.4299 0.581 0.577 0.585 0.543 0.581 4,649,923 0.5502 4.86%
2017-07-17 0 1.440 1.420 1.440 1.430 1.470 664,800 956,194 1.4383 0.554 0.546 0.554 0.550 0.566 1,727,641 0.5535 0.70%
2017-07-14 0 1.430 1.420 1.430 1.420 1.460 1,058,000 1,513,670 1.4307 0.550 0.546 0.550 0.546 0.562 2,749,465 0.5505 -3.38%
2017-07-13 0 1.480 1.460 1.480 1.440 1.480 648,155 942,460 1.4541 0.570 0.562 0.570 0.554 0.570 1,684,385 0.5595 0.68%
2017-07-12 0 1.470 1.460 1.470 1.460 1.490 384,490 564,310 1.4677 0.566 0.562 0.566 0.562 0.573 999,189 0.5648 -1.34%
2017-07-11 0 1.490 1.480 1.490 1.480 1.500 101,199 151,131 1.4934 0.573 0.570 0.573 0.570 0.577 262,990 0.5747 -0.67%
2017-07-10 0 1.500 1.500 1.520 1.480 1.520 734,885 1,109,712 1.5100 0.577 0.577 0.585 0.570 0.585 1,909,774 0.5811 0.00%
2017-07-07 0 1.500 1.480 1.500 1.480 1.500 97,000 144,840 1.4932 0.577 0.570 0.577 0.570 0.577 252,078 0.5746 0.00%
2017-07-06 0 1.500 1.490 1.500 1.480 1.500 264,000 394,660 1.4949 0.577 0.573 0.577 0.570 0.577 686,067 0.5752 1.35%
2017-07-05 0 1.480 1.460 1.480 1.460 1.500 374,000 553,060 1.4788 0.570 0.562 0.570 0.562 0.577 971,928 0.5690 1.37%
2017-07-04 0 1.460 1.460 1.470 1.440 1.520 1,690,600 2,475,632 1.4644 0.562 0.562 0.566 0.554 0.585 4,393,428 0.5635 -4.58%
2017-07-03 0 1.530 1.520 1.530 1.500 1.540 724,000 1,091,980 1.5083 0.589 0.585 0.589 0.577 0.593 1,881,487 0.5804 -1.29%
2017-06-30 0 1.550 1.530 1.550 1.500 1.560 699,000 1,061,420 1.5185 0.596 0.589 0.596 0.577 0.600 1,816,518 0.5843 -0.64%
2017-06-29 0 1.560 1.550 1.570 1.530 1.570 393,000 607,990 1.5470 0.600 0.596 0.604 0.589 0.604 1,021,304 0.5953 0.00%
2017-06-28 0 1.560 1.550 1.560 1.550 1.580 406,000 632,280 1.5573 0.600 0.596 0.600 0.596 0.608 1,055,088 0.5993 -1.27%
2017-06-27 0 1.580 1.560 1.580 1.560 1.580 206,000 323,490 1.5703 0.608 0.600 0.608 0.600 0.608 535,340 0.6043 1.28%
2017-06-26 0 1.560 1.560 1.570 1.560 1.570 163,600 255,612 1.5624 0.600 0.600 0.604 0.600 0.604 425,154 0.6012 -0.64%
2017-06-23 0 1.570 1.560 1.570 1.540 1.580 144,000 224,880 1.5617 0.604 0.600 0.604 0.593 0.608 374,218 0.6009 -1.26%
2017-06-22 0 1.590 1.570 1.590 1.570 1.590 30,000 47,360 1.5787 0.612 0.604 0.612 0.604 0.612 77,962 0.6075 0.00%
2017-06-21 0 1.590 1.570 1.590 1.570 1.600 35,000 55,320 1.5806 0.612 0.604 0.612 0.604 0.616 90,956 0.6082 -0.62%
2017-06-20 0 1.600 1.590 1.600 1.560 1.600 382,000 605,690 1.5856 0.616 0.612 0.616 0.600 0.616 992,718 0.6101 1.27%
2017-06-19 0 1.580 1.560 1.590 1.550 1.580 94,000 146,600 1.5596 0.608 0.600 0.612 0.596 0.608 244,281 0.6001 1.28%
2017-06-16 0 1.560 1.550 1.560 1.540 1.560 148,795 230,224 1.5473 0.600 0.596 0.600 0.593 0.600 386,679 0.5954 0.65%
2017-06-15 0 1.550 1.540 1.550 1.540 1.560 768,000 1,190,980 1.5508 0.596 0.593 0.596 0.593 0.600 1,995,831 0.5967 -1.90%
2017-06-14 0 1.580 1.570 1.580 1.550 1.590 778,827 1,218,081 1.5640 0.608 0.604 0.608 0.596 0.612 2,023,968 0.6018 -1.25%
2017-06-13 0 1.600 1.580 1.600 1.560 1.600 405,000 637,680 1.5745 0.616 0.608 0.616 0.600 0.616 1,052,489 0.6059 0.00%
2017-06-12 0 1.600 1.600 1.610 1.570 1.620 534,000 848,910 1.5897 0.616 0.616 0.620 0.604 0.623 1,387,726 0.6117 -0.62%
2017-06-09 0 1.610 1.610 1.620 1.610 1.650 632,000 1,025,430 1.6225 0.620 0.620 0.623 0.620 0.635 1,642,403 0.6243 -1.23%
2017-06-08 0 1.630 1.630 1.640 1.620 1.640 232,000 378,500 1.6315 0.627 0.627 0.631 0.623 0.631 602,907 0.6278 -0.61%
2017-06-07 0 1.640 1.630 1.650 1.590 1.660 536,000 872,820 1.6284 0.631 0.627 0.635 0.612 0.639 1,392,924 0.6266 3.14%
2017-06-06 0 1.590 1.570 1.590 1.550 1.590 461,000 728,570 1.5804 0.612 0.604 0.612 0.596 0.612 1,198,019 0.6081 1.27%
2017-06-05 0 1.570 1.560 1.570 1.550 1.600 1,035,000 1,622,260 1.5674 0.604 0.600 0.604 0.596 0.616 2,689,694 0.6031 0.00%
2017-06-02 0 1.570 1.550 1.570 1.550 1.620 1,410,970 2,216,264 1.5707 0.604 0.596 0.604 0.596 0.623 3,666,742 0.6044 -2.48%
2017-06-01 0 1.610 1.610 1.620 1.600 1.670 1,189,380 1,919,140 1.6136 0.620 0.620 0.623 0.616 0.643 3,090,888 0.6209 -2.42%
2017-05-31 0 1.650 1.630 1.650 1.630 1.720 1,846,000 3,050,705 1.6526 0.635 0.627 0.635 0.627 0.662 4,797,272 0.6359 -4.07%
2017-05-29 0 1.720 1.710 1.720 1.710 1.740 936,400 1,612,896 1.7224 0.662 0.658 0.662 0.658 0.670 2,433,459 0.6628 0.00%
2017-05-26 0 1.720 1.710 1.730 1.700 1.740 784,600 1,346,478 1.7161 0.662 0.658 0.666 0.654 0.670 2,038,970 0.6604 0.00%
2017-05-25 0 1.720 1.700 1.720 1.690 1.750 1,320,297 2,260,299 1.7120 0.662 0.654 0.662 0.650 0.673 3,431,107 0.6588 0.00%
2017-05-24 0 1.720 1.700 1.720 1.700 1.780 1,676,155 2,875,327 1.7154 0.662 0.654 0.662 0.654 0.685 4,355,889 0.6601 -1.80%
2017-05-23 0 1.880 1.850 1.880 1.850 1.910 2,640,000 4,950,890 1.8753 0.674 0.663 0.674 0.663 0.685 7,363,587 0.6723 -1.05%
2017-05-22 0 1.900 1.890 1.910 1.880 1.930 1,514,155 2,887,663 1.9071 0.681 0.678 0.685 0.674 0.692 4,223,338 0.6837 -1.04%
2017-05-19 0 1.920 1.900 1.920 1.900 1.930 1,204,000 2,303,170 1.9129 0.688 0.681 0.688 0.681 0.692 3,358,242 0.6858 1.05%
2017-05-18 0 1.900 1.890 1.910 1.890 1.940 717,100 1,371,327 1.9123 0.681 0.678 0.685 0.678 0.696 2,000,162 0.6856 -2.06%
2017-05-17 0 1.940 1.920 1.940 1.890 1.940 1,517,550 2,908,447 1.9165 0.696 0.688 0.696 0.678 0.696 4,232,808 0.6871 1.57%
2017-05-16 0 1.910 1.900 1.910 1.880 1.920 853,000 1,625,740 1.9059 0.685 0.681 0.685 0.674 0.688 2,379,220 0.6833 1.06%
2017-05-15 0 1.890 1.890 1.900 1.870 1.910 296,000 558,090 1.8854 0.678 0.678 0.681 0.670 0.685 825,614 0.6760 -0.53%
2017-05-12 0 1.900 1.880 1.900 1.860 1.900 229,000 432,790 1.8899 0.681 0.674 0.681 0.667 0.681 638,735 0.6776 1.06%
2017-05-11 0 1.880 1.860 1.870 1.860 1.890 332,700 623,428 1.8738 0.674 0.667 0.670 0.667 0.678 927,979 0.6718 0.00%
2017-05-10 0 1.880 1.870 1.890 1.860 1.900 431,000 808,540 1.8760 0.674 0.670 0.678 0.667 0.681 1,202,161 0.6726 -0.53%
2017-05-09 0 1.890 1.880 1.890 1.860 1.900 197,000 370,150 1.8789 0.678 0.674 0.678 0.667 0.681 549,480 0.6736 0.53%
2017-05-08 0 1.880 1.880 1.890 1.860 1.880 202,000 379,150 1.8770 0.674 0.674 0.678 0.667 0.674 563,426 0.6729 0.00%
2017-05-05 0 1.880 1.860 1.880 1.850 1.880 185,000 345,740 1.8689 0.674 0.667 0.674 0.663 0.674 516,009 0.6700 0.53%
2017-05-04 0 1.870 1.860 1.880 1.840 1.900 499,048 929,835 1.8632 0.670 0.667 0.674 0.660 0.681 1,391,963 0.6680 -1.58%
2017-05-02 0 1.900 1.880 1.900 1.870 1.900 207,000 390,220 1.8851 0.681 0.674 0.681 0.670 0.681 577,372 0.6759 1.06%
2017-04-28 0 1.880 1.870 1.880 1.870 1.890 151,000 283,500 1.8775 0.674 0.670 0.674 0.670 0.678 421,175 0.6731 0.00%
2017-04-27 0 1.880 1.870 1.880 1.870 1.890 157,310 295,580 1.8790 0.674 0.670 0.674 0.670 0.678 438,775 0.6736 -0.53%
2017-04-26 0 1.890 1.890 1.900 1.850 1.900 537,000 1,010,540 1.8818 0.678 0.678 0.681 0.663 0.681 1,497,821 0.6747 1.07%
2017-04-25 0 1.870 1.860 1.870 1.860 1.890 138,000 257,650 1.8670 0.670 0.667 0.670 0.667 0.678 384,915 0.6694 -0.53%
2017-04-24 0 1.880 1.870 1.890 1.870 1.890 29,000 54,470 1.8783 0.674 0.670 0.678 0.670 0.678 80,888 0.6734 0.00%
2017-04-21 0 1.880 1.870 1.880 1.860 1.880 310,000 581,910 1.8771 0.674 0.670 0.674 0.667 0.674 864,664 0.6730 0.00%
2017-04-20 0 1.880 1.870 1.880 1.850 1.880 244,000 454,790 1.8639 0.674 0.670 0.674 0.663 0.674 680,574 0.6682 2.17%
2017-04-19 0 1.840 1.840 1.860 1.830 1.870 459,000 848,700 1.8490 0.660 0.660 0.667 0.656 0.670 1,280,260 0.6629 -1.60%
2017-04-18 0 1.870 1.860 1.870 1.850 1.900 404,000 753,170 1.8643 0.670 0.667 0.670 0.663 0.681 1,126,852 0.6684 -1.06%
2017-04-13 0 1.890 1.880 1.890 1.870 1.900 243,000 458,620 1.8873 0.678 0.674 0.678 0.670 0.681 677,785 0.6766 -0.53%
2017-04-12 0 1.900 1.880 1.900 1.870 1.910 829,000 1,562,250 1.8845 0.681 0.674 0.681 0.670 0.685 2,312,278 0.6756 0.00%
2017-04-11 0 1.900 1.880 1.900 1.870 1.920 675,000 1,271,140 1.8832 0.681 0.674 0.681 0.670 0.688 1,882,735 0.6752 -0.52%
2017-04-10 0 1.910 1.890 1.910 1.880 1.920 187,000 355,110 1.8990 0.685 0.678 0.685 0.674 0.688 521,587 0.6808 0.53%
2017-04-07 0 1.900 1.890 1.910 1.880 1.910 565,200 1,068,034 1.8897 0.681 0.678 0.685 0.674 0.685 1,576,477 0.6775 -1.04%
2017-04-06 0 1.920 1.910 1.920 1.890 1.930 402,480 767,558 1.9071 0.688 0.685 0.688 0.678 0.692 1,122,612 0.6837 1.59%
2017-04-05 0 1.890 1.880 1.890 1.870 1.910 615,055 1,166,032 1.8958 0.678 0.674 0.678 0.670 0.685 1,715,535 0.6797 0.00%
2017-04-03 0 1.890 1.880 1.900 1.870 1.910 398,400 752,042 1.8877 0.678 0.674 0.681 0.670 0.685 1,111,232 0.6768 0.00%
2017-03-31 0 1.890 1.880 1.900 1.850 1.900 587,000 1,095,170 1.8657 0.678 0.674 0.681 0.663 0.681 1,637,282 0.6689 0.00%
2017-03-30 0 1.890 1.880 1.890 1.840 1.900 1,127,000 2,098,620 1.8621 0.678 0.674 0.678 0.660 0.681 3,143,471 0.6676 1.07%
2017-03-29 0 1.870 1.860 1.870 1.860 1.890 809,000 1,520,300 1.8792 0.670 0.667 0.670 0.667 0.678 2,256,493 0.6737 -0.53%
2017-03-28 0 1.880 1.870 1.880 1.850 1.890 1,932,155 3,597,522 1.8619 0.674 0.670 0.674 0.663 0.678 5,389,239 0.6675 -1.57%
2017-03-27 0 1.910 1.910 1.920 1.900 1.950 1,146,000 2,195,450 1.9158 0.685 0.685 0.688 0.681 0.699 3,196,466 0.6868 -1.55%
2017-03-24 0 1.940 1.940 1.950 1.920 1.960 623,000 1,208,760 1.9402 0.696 0.696 0.699 0.688 0.703 1,737,695 0.6956 0.52%
2017-03-23 0 1.930 1.920 1.930 1.900 1.950 884,000 1,698,970 1.9219 0.692 0.688 0.692 0.681 0.699 2,465,686 0.6890 0.52%
2017-03-22 0 1.920 1.920 1.930 1.900 1.950 935,000 1,794,180 1.9189 0.688 0.688 0.692 0.681 0.699 2,607,937 0.6880 -1.54%
2017-03-21 0 1.950 1.930 1.940 1.940 2.010 1,868,000 3,669,120 1.9642 0.699 0.692 0.696 0.696 0.721 5,210,296 0.7042 -2.01%
2017-03-20 0 1.990 1.980 1.990 1.910 2.000 3,624,065 7,140,704 1.9704 0.713 0.710 0.713 0.685 0.717 10,108,378 0.7064 4.74%
2017-03-17 0 1.900 1.900 1.910 1.890 1.930 638,125 1,216,995 1.9071 0.681 0.681 0.685 0.678 0.692 1,779,882 0.6838 -1.04%
2017-03-16 0 1.920 1.910 1.920 1.840 1.930 1,411,000 2,683,790 1.9020 0.688 0.685 0.688 0.660 0.692 3,935,614 0.6819 3.23%
2017-03-15 0 1.860 1.850 1.860 1.840 1.880 746,000 1,387,630 1.8601 0.667 0.663 0.667 0.660 0.674 2,080,771 0.6669 -0.53%
2017-03-14 0 1.870 1.860 1.870 1.850 1.880 225,000 419,890 1.8662 0.670 0.667 0.670 0.663 0.674 627,578 0.6691 1.08%
2017-03-13 0 1.850 1.850 1.870 1.840 1.870 1,020,930 1,894,312 1.8555 0.663 0.663 0.670 0.660 0.670 2,847,616 0.6652 -1.07%
2017-03-10 0 1.870 1.860 1.870 1.850 1.880 537,155 998,963 1.8597 0.670 0.667 0.670 0.663 0.674 1,498,253 0.6668 -0.53%
2017-03-09 0 1.880 1.870 1.880 1.860 1.890 877,000 1,639,170 1.8691 0.674 0.670 0.674 0.667 0.678 2,446,161 0.6701 -1.57%
2017-03-08 0 1.910 1.900 1.920 1.870 1.920 444,000 843,140 1.8990 0.685 0.681 0.688 0.670 0.688 1,238,422 0.6808 0.00%
2017-03-07 0 1.910 1.890 1.910 1.870 1.930 663,155 1,265,582 1.9084 0.685 0.678 0.685 0.670 0.692 1,849,697 0.6842 -0.52%
2017-03-06 0 1.920 1.910 1.920 1.860 1.930 3,077,300 5,794,091 1.8828 0.688 0.685 0.688 0.667 0.692 8,583,321 0.6750 2.67%
2017-03-03 0 1.870 1.870 1.890 1.850 1.910 2,312,500 4,342,940 1.8780 0.670 0.670 0.678 0.663 0.685 6,450,112 0.6733 -2.60%
2017-03-02 0 1.920 1.910 1.920 1.910 1.940 543,000 1,041,790 1.9186 0.688 0.685 0.688 0.685 0.696 1,514,556 0.6879 -0.52%
2017-03-01 0 1.930 1.920 1.930 1.920 1.950 571,000 1,101,600 1.9292 0.692 0.688 0.692 0.688 0.699 1,592,655 0.6917 -0.52%
2017-02-28 0 1.940 1.930 1.940 1.920 1.960 1,108,000 2,138,100 1.9297 0.696 0.692 0.696 0.688 0.703 3,090,475 0.6918 0.00%
2017-02-27 0 1.940 1.930 1.940 1.920 1.950 453,000 870,760 1.9222 0.696 0.692 0.696 0.688 0.699 1,263,525 0.6892 0.52%
2017-02-24 0 1.930 1.920 1.930 1.920 1.950 637,400 1,229,936 1.9296 0.692 0.688 0.692 0.688 0.699 1,777,860 0.6918 -1.03%
2017-02-23 0 1.950 1.940 1.950 1.930 1.970 1,030,165 2,007,293 1.9485 0.699 0.696 0.699 0.692 0.706 2,873,375 0.6986 -1.02%
2017-02-22 0 1.970 1.950 1.970 1.950 1.970 518,000 1,013,760 1.9571 0.706 0.699 0.706 0.699 0.706 1,444,825 0.7016 1.03%
2017-02-21 0 1.950 1.940 1.950 1.900 1.990 3,321,000 6,385,860 1.9229 0.699 0.696 0.699 0.681 0.713 9,263,058 0.6894 -1.02%
2017-02-20 0 1.970 1.930 1.970 1.900 1.980 750,000 1,452,360 1.9365 0.706 0.692 0.706 0.681 0.710 2,091,928 0.6943 -0.51%
2017-02-17 0 1.980 1.960 1.980 1.960 2.010 559,000 1,104,760 1.9763 0.710 0.703 0.710 0.703 0.721 1,559,184 0.7086 -1.00%
2017-02-16 0 2.000 1.980 2.000 1.970 2.000 309,000 612,320 1.9816 0.717 0.710 0.717 0.706 0.717 861,874 0.7105 0.50%
2017-02-15 0 1.990 1.980 1.990 1.970 2.000 980,800 1,945,010 1.9831 0.713 0.710 0.713 0.706 0.717 2,735,684 0.7110 0.51%
2017-02-14 0 1.980 1.960 1.980 1.940 2.000 804,000 1,583,140 1.9691 0.710 0.703 0.710 0.696 0.717 2,242,547 0.7060 0.00%
2017-02-13 0 1.980 1.960 1.980 1.960 1.990 709,546 1,400,719 1.9741 0.710 0.703 0.710 0.703 0.713 1,979,092 0.7078 0.51%
2017-02-10 0 1.970 1.940 1.970 1.940 1.980 566,000 1,108,230 1.9580 0.706 0.696 0.706 0.696 0.710 1,578,709 0.7020 1.03%
2017-02-09 0 1.950 1.950 1.970 1.940 2.000 1,658,155 3,246,186 1.9577 0.699 0.699 0.706 0.696 0.717 4,624,988 0.7019 -2.01%
2017-02-08 0 1.990 1.970 1.990 1.950 1.990 577,000 1,135,860 1.9686 0.713 0.706 0.713 0.699 0.713 1,609,390 0.7058 -0.50%
2017-02-07 0 2.000 1.980 1.990 1.970 2.020 261,000 519,440 1.9902 0.717 0.710 0.713 0.706 0.724 727,991 0.7135 -0.99%
2017-02-06 0 2.020 2.010 2.020 1.990 2.030 81,800 164,318 2.0088 0.724 0.721 0.724 0.713 0.728 228,160 0.7202 0.50%
2017-02-03 0 2.010 2.010 2.030 1.990 2.030 36,855 73,964 2.0069 0.721 0.721 0.728 0.713 0.728 102,797 0.7195 0.00%
2017-02-02 0 2.010 2.010 2.030 2.000 2.030 280,000 564,320 2.0154 0.721 0.721 0.728 0.717 0.728 780,987 0.7226 -0.99%
2017-02-01 0 2.030 2.020 2.030 2.010 2.060 138,000 280,480 2.0325 0.728 0.724 0.728 0.721 0.739 384,915 0.7287 -0.98%
2017-01-27 0 2.050 2.020 2.050 2.010 2.050 31,000 62,960 2.0310 0.735 0.724 0.735 0.721 0.735 86,466 0.7281 0.99%
2017-01-26 0 2.030 2.020 2.030 2.020 2.060 34,000 69,170 2.0344 0.728 0.724 0.728 0.724 0.739 94,834 0.7294 -0.98%
2017-01-25 0 2.050 2.020 2.040 1.970 2.050 791,000 1,602,550 2.0260 0.735 0.724 0.731 0.706 0.735 2,206,287 0.7264 2.50%
2017-01-24 0 2.000 1.980 2.000 1.950 2.000 631,210 1,246,166 1.9742 0.717 0.710 0.717 0.699 0.717 1,760,595 0.7078 2.04%
2017-01-23 0 1.960 1.940 1.960 1.930 1.980 90,000 175,070 1.9452 0.703 0.696 0.703 0.692 0.710 251,031 0.6974 -0.51%
2017-01-20 0 1.970 1.950 1.970 1.940 1.990 174,000 340,870 1.9590 0.706 0.699 0.706 0.696 0.713 485,327 0.7024 -0.51%
2017-01-19 0 1.980 1.980 1.990 1.960 2.010 115,240 227,813 1.9769 0.710 0.710 0.713 0.703 0.721 321,432 0.7087 -1.00%
2017-01-18 0 2.000 1.980 2.000 1.980 2.000 115,000 228,910 1.9905 0.717 0.710 0.717 0.710 0.717 320,762 0.7136 0.50%
2017-01-17 0 1.990 1.970 1.990 1.900 2.000 502,000 981,260 1.9547 0.713 0.706 0.713 0.681 0.717 1,400,197 0.7008 1.53%
2017-01-16 0 1.960 1.930 1.960 1.920 1.970 437,000 842,490 1.9279 0.703 0.692 0.703 0.688 0.706 1,218,897 0.6912 -0.51%
2017-01-13 0 1.970 1.930 1.970 1.920 1.980 649,205 1,257,643 1.9372 0.706 0.692 0.706 0.688 0.710 1,810,787 0.6945 0.00%
2017-01-12 0 1.970 1.960 1.970 1.960 1.990 263,000 517,640 1.9682 0.706 0.703 0.706 0.703 0.713 733,569 0.7056 0.00%
2017-01-11 0 1.970 1.970 1.990 1.960 2.000 336,000 663,720 1.9754 0.706 0.706 0.713 0.703 0.717 937,184 0.7082 0.00%
2017-01-10 0 1.970 1.960 1.970 1.960 1.990 283,000 557,540 1.9701 0.706 0.703 0.706 0.703 0.713 789,354 0.7063 -0.51%
2017-01-09 0 1.980 1.960 1.980 1.960 2.010 733,000 1,450,590 1.9790 0.710 0.703 0.710 0.703 0.721 2,044,511 0.7095 0.00%
2017-01-06 0 1.980 1.980 2.000 1.980 2.000 102,610 204,152 1.9896 0.710 0.710 0.717 0.710 0.717 286,204 0.7133 -1.98%
2017-01-05 0 2.020 2.000 2.020 1.990 2.020 194,700 391,032 2.0084 0.724 0.717 0.724 0.713 0.724 543,065 0.7200 0.00%
2017-01-04 0 2.020 1.990 2.020 1.990 2.020 105,000 209,985 1.9999 0.724 0.713 0.724 0.713 0.724 292,870 0.7170 -0.49%
2017-01-03 0 2.030 2.010 2.030 1.970 2.060 479,555 970,957 2.0247 0.728 0.721 0.728 0.706 0.739 1,337,593 0.7259 1.00%
2016-12-30 0 2.010 1.980 2.010 1.980 2.040 350,000 697,330 1.9924 0.721 0.710 0.721 0.710 0.731 976,233 0.7143 -0.50%
2016-12-29 0 2.020 2.000 2.020 2.000 2.040 119,000 240,580 2.0217 0.724 0.717 0.724 0.717 0.731 331,919 0.7248 -0.98%
2016-12-28 0 2.040 2.000 2.040 2.000 2.040 104,000 209,060 2.0102 0.731 0.717 0.731 0.717 0.731 290,081 0.7207 2.00%
2016-12-23 0 2.000 1.990 2.000 1.980 2.010 268,000 535,660 1.9987 0.717 0.713 0.717 0.710 0.721 747,516 0.7166 -1.48%
2016-12-22 0 2.030 2.010 2.030 1.990 2.060 207,000 416,545 2.0123 0.728 0.721 0.728 0.713 0.739 577,372 0.7214 -0.49%
2016-12-21 0 2.040 2.040 2.050 2.000 2.060 196,293 398,314 2.0292 0.731 0.731 0.735 0.717 0.739 547,508 0.7275 0.49%
2016-12-20 0 2.030 2.000 2.030 2.010 2.050 165,000 332,715 2.0165 0.728 0.717 0.728 0.721 0.735 460,224 0.7229 0.00%
2016-12-19 0 2.030 2.000 2.030 2.000 2.080 284,000 572,330 2.0152 0.728 0.717 0.728 0.717 0.746 792,143 0.7225 -0.98%
2016-12-16 0 2.050 2.040 2.050 2.030 2.070 243,000 498,120 2.0499 0.735 0.731 0.735 0.728 0.742 677,785 0.7349 0.00%
2016-12-15 0 2.050 2.030 2.050 2.030 2.070 66,000 134,610 2.0395 0.735 0.728 0.735 0.728 0.742 184,090 0.7312 -0.97%
2016-12-14 0 2.070 2.050 2.070 2.030 2.100 523,000 1,073,370 2.0523 0.742 0.735 0.742 0.728 0.753 1,458,771 0.7358 1.97%
2016-12-13 0 2.030 2.030 2.050 2.010 2.050 223,155 451,825 2.0247 0.728 0.728 0.735 0.721 0.735 622,432 0.7259 0.50%
2016-12-12 0 2.020 2.010 2.020 2.000 2.090 1,226,000 2,482,040 2.0245 0.724 0.721 0.724 0.717 0.749 3,419,605 0.7258 -3.35%
2016-12-09 0 2.090 2.060 2.090 2.050 2.130 1,389,100 2,889,964 2.0805 0.749 0.739 0.749 0.735 0.764 3,874,530 0.7459 -1.88%
2016-12-08 0 2.130 2.120 2.130 2.100 2.160 741,335 1,570,010 2.1178 0.764 0.760 0.764 0.753 0.774 2,067,759 0.7593 -0.47%
2016-12-07 0 2.140 2.130 2.160 2.120 2.170 511,447 1,093,538 2.1381 0.767 0.764 0.774 0.760 0.778 1,426,547 0.7666 -0.47%
2016-12-06 0 2.150 2.140 2.150 2.140 2.180 516,000 1,111,230 2.1535 0.771 0.767 0.771 0.767 0.782 1,439,247 0.7721 -0.92%
2016-12-05 0 2.170 2.150 2.170 2.140 2.200 1,367,000 2,965,430 2.1693 0.778 0.771 0.778 0.767 0.789 3,812,888 0.7777 2.36%
2016-12-02 0 2.120 2.110 2.130 2.110 2.180 962,000 2,053,350 2.1345 0.760 0.756 0.764 0.756 0.782 2,683,247 0.7652 -3.20%
2016-12-01 0 2.190 2.190 2.200 2.170 2.210 551,000 1,207,580 2.1916 0.785 0.785 0.789 0.778 0.792 1,536,870 0.7857 0.92%
2016-11-30 0 2.170 2.170 2.190 2.170 2.200 706,500 1,543,420 2.1846 0.778 0.778 0.785 0.778 0.789 1,970,596 0.7832 0.00%
2016-11-29 0 2.170 2.190 2.200 2.160 2.200 458,000 1,001,150 2.1859 0.778 0.785 0.789 0.774 0.789 1,277,471 0.7837 -0.46%
2016-11-28 0 2.180 2.170 2.180 2.170 2.220 922,000 2,024,740 2.1960 0.782 0.778 0.782 0.778 0.796 2,571,677 0.7873 0.00%
2016-11-25 0 2.180 2.170 2.180 2.130 2.180 1,366,300 2,939,946 2.1518 0.782 0.778 0.782 0.764 0.782 3,810,935 0.7714 2.83%
2016-11-24 0 2.120 2.110 2.130 2.090 2.160 508,000 1,073,340 2.1129 0.760 0.756 0.764 0.749 0.774 1,416,933 0.7575 -0.93%
2016-11-23 0 2.140 2.120 2.150 2.090 2.180 1,711,000 3,639,850 2.1273 0.767 0.760 0.771 0.749 0.782 4,772,386 0.7627 -0.93%
2016-11-22 0 2.160 2.150 2.160 2.140 2.190 700,000 1,508,500 2.1550 0.774 0.771 0.774 0.767 0.785 1,952,466 0.7726 -0.92%
2016-11-21 0 2.180 2.170 2.180 2.100 2.260 3,356,000 7,323,140 2.1821 0.782 0.778 0.782 0.753 0.810 9,360,682 0.7823 3.32%
2016-11-18 0 2.110 2.100 2.110 2.080 2.140 1,767,000 3,717,840 2.1040 0.756 0.753 0.756 0.746 0.767 4,928,583 0.7543 -0.47%
2016-11-17 0 2.120 2.120 2.130 1.940 2.160 6,676,270 13,819,538 2.0699 0.760 0.760 0.764 0.696 0.774 18,621,704 0.7421 8.16%
2016-11-16 0 1.960 1.950 1.960 1.940 1.960 287,000 561,190 1.9554 0.703 0.699 0.703 0.696 0.703 800,511 0.7010 1.03%
2016-11-15 0 1.940 1.930 1.950 1.900 1.950 300,000 577,720 1.9257 0.696 0.692 0.699 0.681 0.699 836,771 0.6904 1.04%
2016-11-14 0 1.920 1.910 1.920 1.890 1.960 819,000 1,581,890 1.9315 0.688 0.685 0.688 0.678 0.703 2,284,386 0.6925 -2.54%
2016-11-11 0 1.970 1.960 1.970 1.950 1.970 352,000 688,480 1.9559 0.706 0.703 0.706 0.699 0.706 981,812 0.7012 0.51%
2016-11-10 0 1.960 1.950 1.960 1.930 1.960 207,000 403,720 1.9503 0.703 0.699 0.703 0.692 0.703 577,372 0.6992 1.03%
2016-11-09 0 1.940 1.920 1.940 1.800 1.970 1,480,300 2,797,727 1.8900 0.696 0.688 0.696 0.645 0.706 4,128,908 0.6776 -1.52%
2016-11-08 0 1.970 1.950 1.970 1.950 1.980 135,000 265,270 1.9650 0.706 0.699 0.706 0.699 0.710 376,547 0.7045 -0.51%
2016-11-07 0 1.980 1.960 1.980 1.960 1.990 1,077,310 2,126,311 1.9737 0.710 0.703 0.710 0.703 0.713 3,004,874 0.7076 0.00%
2016-11-04 0 1.980 1.950 1.980 1.900 1.990 687,000 1,337,460 1.9468 0.710 0.699 0.710 0.681 0.713 1,916,206 0.6980 3.13%
2016-11-03 0 1.920 1.880 1.920 1.870 1.970 1,544,000 2,924,820 1.8943 0.688 0.674 0.688 0.670 0.706 4,306,583 0.6792 0.00%
2016-11-02 0 1.920 1.900 1.920 1.890 1.920 803,000 1,525,850 1.9002 0.688 0.681 0.688 0.678 0.688 2,239,758 0.6813 1.05%
2016-11-01 0 1.900 1.900 1.910 1.900 1.940 662,000 1,267,250 1.9143 0.681 0.681 0.685 0.681 0.696 1,846,475 0.6863 -1.55%
2016-10-31 0 1.930 1.920 1.930 1.920 1.940 951,000 1,834,190 1.9287 0.692 0.688 0.692 0.688 0.696 2,652,565 0.6915 -1.03%
2016-10-28 0 1.950 1.930 1.950 1.930 1.990 466,000 914,030 1.9614 0.699 0.692 0.699 0.692 0.713 1,299,785 0.7032 -1.52%
2016-10-27 0 1.980 1.960 1.980 1.940 1.990 522,100 1,030,353 1.9735 0.710 0.703 0.710 0.696 0.713 1,456,261 0.7075 1.54%
2016-10-26 0 1.950 1.950 1.960 1.950 1.980 197,000 386,370 1.9613 0.699 0.699 0.703 0.699 0.710 549,480 0.7032 -1.52%
2016-10-25 0 1.980 1.970 1.980 1.950 1.990 89,000 175,440 1.9712 0.710 0.706 0.710 0.699 0.713 248,242 0.7067 2.06%
2016-10-24 0 1.940 1.940 1.950 1.890 2.010 2,950,000 5,813,970 1.9708 0.696 0.696 0.699 0.678 0.721 8,228,251 0.7066 2.65%
2016-10-20 0 1.890 1.820 1.930 1.820 2.010 5,751,000 11,058,108 1.9228 0.678 0.653 0.692 0.653 0.721 16,040,906 0.6894 -3.57%
2016-10-19 0 1.960 1.950 1.960 1.950 1.980 1,552,000 3,040,360 1.9590 0.703 0.699 0.703 0.699 0.710 4,328,897 0.7023 -1.01%
2016-10-18 0 1.980 1.970 1.980 1.970 2.000 695,000 1,378,270 1.9831 0.710 0.706 0.710 0.706 0.717 1,938,520 0.7110 0.51%
2016-10-17 0 1.970 1.970 1.980 1.970 1.990 429,000 849,930 1.9812 0.706 0.706 0.710 0.706 0.713 1,196,583 0.7103 -1.01%
2016-10-14 0 1.990 1.980 1.990 1.980 2.000 456,000 908,160 1.9916 0.713 0.710 0.713 0.710 0.717 1,271,892 0.7140 0.00%
2016-10-13 0 1.990 1.980 1.990 1.980 2.020 658,000 1,311,120 1.9926 0.713 0.710 0.713 0.710 0.724 1,835,318 0.7144 -0.50%
2016-10-12 0 2.000 2.000 2.010 1.990 2.010 467,000 934,680 2.0015 0.717 0.717 0.721 0.713 0.721 1,302,574 0.7176 -0.99%
2016-10-11 0 2.020 2.010 2.020 2.010 2.060 972,900 1,968,960 2.0238 0.724 0.721 0.724 0.721 0.739 2,713,649 0.7256 -0.98%
2016-10-07 0 2.040 2.040 2.050 2.030 2.070 707,000 1,444,459 2.0431 0.731 0.731 0.735 0.728 0.742 1,971,991 0.7325 -0.97%
2016-10-06 0 2.060 2.050 2.070 2.050 2.090 805,000 1,658,892 2.0607 0.739 0.735 0.742 0.735 0.749 2,245,336 0.7388 -0.48%
2016-10-05 0 2.070 2.060 2.070 2.050 2.110 1,191,000 2,481,694 2.0837 0.742 0.739 0.742 0.735 0.756 3,321,982 0.7471 -0.48%
2016-10-04 0 2.080 2.070 2.080 2.020 2.080 540,000 1,110,270 2.0561 0.746 0.742 0.746 0.724 0.746 1,506,188 0.7371 0.48%
2016-10-03 0 2.070 2.070 2.080 1.990 2.090 1,502,000 3,103,330 2.0661 0.742 0.742 0.746 0.713 0.749 4,189,435 0.7408 5.08%
2016-09-30 0 1.970 1.970 1.980 1.970 1.990 363,000 718,620 1.9797 0.706 0.706 0.710 0.706 0.713 1,012,493 0.7098 -1.01%
2016-09-29 0 1.990 1.980 1.990 1.980 2.000 97,000 193,090 1.9906 0.713 0.710 0.713 0.710 0.717 270,556 0.7137 -0.50%
2016-09-28 0 2.000 2.000 2.010 1.970 2.010 317,110 631,754 1.9922 0.717 0.717 0.721 0.706 0.721 884,495 0.7143 0.00%
2016-09-27 0 2.000 2.000 2.010 2.000 2.020 197,000 394,920 2.0047 0.717 0.717 0.721 0.717 0.724 549,480 0.7187 0.50%
2016-09-26 0 1.990 1.990 2.000 1.990 2.020 867,000 1,735,740 2.0020 0.713 0.713 0.717 0.713 0.724 2,418,269 0.7178 -1.97%
2016-09-23 0 2.030 2.020 2.030 2.000 2.100 757,355 1,530,805 2.0213 0.728 0.724 0.728 0.717 0.753 2,112,443 0.7247 -1.93%
2016-09-22 0 2.070 2.060 2.080 2.030 2.130 1,407,000 2,923,280 2.0777 0.742 0.739 0.746 0.728 0.764 3,924,457 0.7449 -0.48%
2016-09-21 0 2.080 2.060 2.080 1.940 2.130 4,371,542 9,023,564 2.0642 0.746 0.739 0.746 0.696 0.764 12,193,269 0.7400 6.67%
2016-09-20 0 1.950 1.950 1.960 1.930 1.980 991,000 1,940,670 1.9583 0.699 0.699 0.703 0.692 0.710 2,764,134 0.7021 -1.52%
2016-09-19 0 1.980 1.970 1.980 1.980 2.020 544,000 1,078,480 1.9825 0.710 0.706 0.710 0.710 0.724 1,517,345 0.7108 0.00%
2016-09-15 0 1.980 1.960 1.980 1.950 1.980 650,000 1,276,410 1.9637 0.710 0.703 0.710 0.699 0.710 1,813,004 0.7040 1.02%
2016-09-14 0 1.960 1.950 1.980 1.950 2.000 384,000 752,890 1.9607 0.703 0.699 0.710 0.699 0.717 1,071,067 0.7029 -0.51%
2016-09-13 0 1.970 1.960 1.970 1.960 2.000 380,300 756,588 1.9895 0.706 0.703 0.706 0.703 0.717 1,060,747 0.7133 -1.01%
2016-09-12 0 1.990 1.970 1.990 1.960 2.010 695,000 1,380,540 1.9864 0.713 0.706 0.713 0.703 0.721 1,938,520 0.7122 -1.49%
2016-09-09 0 2.020 2.010 2.020 1.990 2.050 2,155,155 4,357,915 2.0221 0.724 0.721 0.724 0.713 0.735 6,011,239 0.7250 -0.98%
2016-09-08 0 2.040 2.030 2.040 2.010 2.080 812,000 1,653,540 2.0364 0.731 0.728 0.731 0.721 0.746 2,264,861 0.7301 0.00%
2016-09-07 0 2.040 2.030 2.040 2.020 2.090 1,662,000 3,389,470 2.0394 0.731 0.728 0.731 0.724 0.749 4,635,713 0.7312 -1.45%
2016-09-06 0 2.070 2.060 2.070 1.930 2.070 5,011,000 10,115,860 2.0187 0.742 0.739 0.742 0.692 0.742 13,976,870 0.7238 7.25%
2016-09-05 0 1.930 1.920 1.940 1.880 1.940 893,000 1,717,240 1.9230 0.692 0.688 0.696 0.674 0.696 2,490,789 0.6894 2.12%
2016-09-02 0 1.890 1.880 1.900 1.870 1.940 2,123,000 4,015,880 1.8916 0.678 0.674 0.681 0.670 0.696 5,921,552 0.6782 -2.07%
2016-09-01 0 1.930 1.930 1.940 1.910 1.950 477,000 919,480 1.9276 0.692 0.692 0.696 0.685 0.699 1,330,466 0.6911 0.52%
2016-08-31 0 1.920 1.910 1.930 1.910 1.980 1,845,000 3,558,090 1.9285 0.688 0.685 0.692 0.685 0.710 5,146,143 0.6914 -2.04%
2016-08-30 0 1.960 1.960 1.980 1.950 2.000 1,133,690 2,232,579 1.9693 0.703 0.703 0.710 0.699 0.717 3,162,131 0.7060 -2.00%
2016-08-29 0 2.000 1.990 2.000 1.980 2.050 900,000 1,789,350 1.9882 0.717 0.713 0.717 0.710 0.735 2,510,314 0.7128 -1.48%
2016-08-26 0 2.030 2.030 2.040 1.980 2.050 327,000 663,340 2.0286 0.728 0.728 0.731 0.710 0.735 912,081 0.7273 2.01%
2016-08-25 0 1.990 1.990 2.000 1.990 2.030 832,155 1,671,746 2.0089 0.713 0.713 0.717 0.713 0.728 2,321,078 0.7202 -1.49%
2016-08-24 0 2.020 2.010 2.020 1.970 2.040 989,400 1,984,080 2.0053 0.724 0.721 0.724 0.706 0.731 2,759,672 0.7190 -0.49%
2016-08-23 0 2.030 2.020 2.030 2.020 2.050 789,000 1,601,800 2.0302 0.728 0.724 0.728 0.724 0.735 2,200,708 0.7279 -1.46%
2016-08-22 0 2.060 2.060 2.080 2.050 2.130 578,000 1,200,510 2.0770 0.739 0.739 0.746 0.735 0.764 1,612,179 0.7447 -2.83%
2016-08-19 0 2.120 2.100 2.130 2.110 2.180 867,000 1,852,660 2.1369 0.760 0.753 0.764 0.756 0.782 2,418,269 0.7661 -0.93%
2016-08-18 0 2.140 2.130 2.140 2.070 2.180 2,026,201 4,337,788 2.1408 0.767 0.764 0.767 0.742 0.782 5,651,556 0.7675 3.38%
2016-08-17 0 2.070 2.060 2.070 2.060 2.080 386,785 801,123 2.0712 0.742 0.739 0.742 0.739 0.746 1,078,835 0.7426 0.00%
2016-08-16 0 2.070 2.070 2.080 2.040 2.090 763,000 1,585,670 2.0782 0.742 0.742 0.746 0.731 0.749 2,128,188 0.7451 0.00%
2016-08-15 0 2.070 2.050 2.070 2.040 2.070 622,700 1,279,730 2.0551 0.742 0.735 0.742 0.731 0.742 1,736,858 0.7368 1.97%
2016-08-12 0 2.030 2.030 2.050 2.030 2.060 286,228 583,500 2.0386 0.728 0.728 0.735 0.728 0.739 798,358 0.7309 -1.46%
2016-08-11 0 2.060 2.050 2.060 1.960 2.060 919,155 1,850,978 2.0138 0.739 0.735 0.739 0.703 0.739 2,563,742 0.7220 0.98%
2016-08-10 0 2.040 2.040 2.050 2.030 2.080 490,000 1,009,340 2.0599 0.731 0.731 0.735 0.728 0.746 1,366,726 0.7385 -0.49%
2016-08-09 0 2.050 2.030 2.050 1.990 2.080 915,000 1,858,320 2.0310 0.735 0.728 0.735 0.713 0.746 2,552,152 0.7281 -1.44%
2016-08-08 0 2.080 2.070 2.080 2.000 2.080 576,155 1,183,094 2.0534 0.746 0.742 0.746 0.717 0.746 1,607,033 0.7362 0.97%
2016-08-05 0 2.060 2.050 2.060 2.040 2.080 423,000 869,790 2.0562 0.739 0.735 0.739 0.731 0.746 1,179,848 0.7372 0.98%
2016-08-04 0 2.040 2.020 2.040 2.030 2.050 115,500 235,190 2.0363 0.731 0.724 0.731 0.728 0.735 322,157 0.7300 1.49%
2016-08-03 0 2.010 2.000 2.040 1.950 2.050 646,450 1,293,001 2.0002 0.721 0.717 0.731 0.699 0.735 1,803,103 0.7171 -0.50%
2016-08-01 0 2.020 2.010 2.020 2.010 2.040 135,000 273,200 2.0237 0.724 0.721 0.724 0.721 0.731 376,547 0.7255 0.50%
2016-07-29 0 2.010 2.010 2.030 2.000 2.050 251,800 511,414 2.0310 0.721 0.721 0.728 0.717 0.735 702,330 0.7282 -0.99%
2016-07-28 0 2.030 2.020 2.040 2.000 2.050 515,000 1,036,460 2.0125 0.728 0.724 0.731 0.717 0.735 1,436,457 0.7215 -0.98%
2016-07-27 0 2.050 2.040 2.050 2.020 2.050 293,000 597,550 2.0394 0.735 0.731 0.735 0.724 0.735 817,247 0.7312 0.49%
2016-07-26 0 2.040 2.030 2.040 2.010 2.070 343,000 698,210 2.0356 0.731 0.728 0.731 0.721 0.742 956,709 0.7298 -0.49%
2016-07-25 0 2.050 2.030 2.050 2.030 2.090 228,000 471,550 2.0682 0.735 0.728 0.735 0.728 0.749 635,946 0.7415 0.49%
2016-07-22 0 2.040 2.030 2.040 2.020 2.050 384,000 779,690 2.0304 0.731 0.728 0.731 0.724 0.735 1,071,067 0.7280 -0.97%
2016-07-21 0 2.060 2.060 2.070 2.000 2.090 599,000 1,232,480 2.0576 0.739 0.739 0.742 0.717 0.749 1,670,753 0.7377 0.98%
2016-07-20 0 2.040 2.030 2.040 2.020 2.120 1,054,777 2,151,500 2.0398 0.731 0.728 0.731 0.724 0.760 2,942,024 0.7313 -3.77%
2016-07-19 0 2.120 2.110 2.120 2.100 2.130 211,985 447,288 2.1100 0.760 0.756 0.760 0.753 0.764 591,277 0.7565 -0.47%
2016-07-18 0 2.130 2.130 2.150 2.040 2.130 574,000 1,197,970 2.0871 0.764 0.764 0.771 0.731 0.764 1,601,022 0.7483 4.41%
2016-07-15 0 2.040 2.030 2.040 2.030 2.090 383,000 787,090 2.0551 0.731 0.728 0.731 0.728 0.749 1,068,278 0.7368 -1.45%
2016-07-14 0 2.070 2.060 2.070 2.020 2.100 319,000 653,480 2.0485 0.742 0.739 0.742 0.724 0.753 889,767 0.7344 -2.82%
2016-07-13 0 2.130 2.120 2.130 2.100 2.140 209,000 444,340 2.1260 0.764 0.760 0.764 0.753 0.767 582,951 0.7622 0.95%
2016-07-12 0 2.110 2.110 2.120 2.110 2.170 242,854 515,050 2.1208 0.756 0.756 0.760 0.756 0.778 677,378 0.7604 -1.40%
2016-07-11 0 2.140 2.140 2.150 2.100 2.190 1,047,000 2,253,010 2.1519 0.767 0.767 0.771 0.753 0.785 2,920,332 0.7715 0.47%
2016-07-08 0 2.130 2.100 2.130 2.030 2.150 1,326,000 2,755,190 2.0778 0.764 0.753 0.764 0.728 0.771 3,698,529 0.7449 4.93%
2016-07-07 0 2.030 2.010 2.040 2.000 2.040 408,000 823,810 2.0191 0.728 0.721 0.731 0.717 0.731 1,138,009 0.7239 0.50%
2016-07-06 0 2.020 2.000 2.020 1.960 2.040 855,000 1,719,310 2.0109 0.724 0.717 0.724 0.703 0.731 2,384,798 0.7209 1.00%
2016-07-05 0 2.000 1.990 2.000 1.920 2.020 1,204,000 2,377,760 1.9749 0.717 0.713 0.717 0.688 0.724 3,358,242 0.7080 4.17%
2016-07-04 0 1.920 1.910 1.920 1.860 1.930 365,000 690,830 1.8927 0.688 0.685 0.688 0.667 0.692 1,018,072 0.6786 2.67%
2016-06-30 0 1.870 1.850 1.880 1.850 1.890 131,000 244,080 1.8632 0.670 0.663 0.674 0.663 0.678 365,390 0.6680 1.08%
2016-06-29 0 1.850 1.840 1.860 1.830 1.860 155,000 286,850 1.8506 0.663 0.660 0.667 0.656 0.667 432,332 0.6635 1.65%
2016-06-28 0 1.820 1.820 1.830 1.810 1.840 526,000 956,660 1.8187 0.653 0.653 0.656 0.649 0.660 1,467,139 0.6521 0.00%
2016-06-27 0 1.820 1.820 1.830 1.810 1.840 531,800 969,840 1.8237 0.653 0.653 0.656 0.649 0.660 1,483,317 0.6538 -1.62%
2016-06-24 0 1.850 1.840 1.850 1.760 1.910 1,452,900 2,640,910 1.8177 0.663 0.660 0.663 0.631 0.685 4,052,483 0.6517 -3.14%
2016-06-23 0 1.910 1.880 1.910 1.880 1.980 1,394,000 2,656,680 1.9058 0.685 0.674 0.685 0.674 0.710 3,888,197 0.6833 -3.54%
2016-06-22 0 1.980 1.960 1.980 1.920 1.980 303,000 592,900 1.9568 0.710 0.703 0.710 0.688 0.710 845,139 0.7015 2.59%
2016-06-21 0 1.930 1.930 1.950 1.890 1.950 234,000 449,630 1.9215 0.692 0.692 0.699 0.678 0.699 652,682 0.6889 0.52%
2016-06-20 0 1.920 1.920 1.930 1.900 1.970 855,000 1,639,200 1.9172 0.688 0.688 0.692 0.681 0.706 2,384,798 0.6874 -2.04%
2016-06-17 0 1.960 1.960 1.970 1.950 1.980 270,000 529,610 1.9615 0.703 0.703 0.706 0.699 0.710 753,094 0.7032 0.51%
2016-06-16 0 1.950 1.950 1.960 1.950 1.980 247,000 486,050 1.9678 0.699 0.699 0.703 0.699 0.710 688,942 0.7055 -2.01%
2016-06-15 0 1.990 1.980 1.990 1.950 2.010 260,000 518,690 1.9950 0.713 0.710 0.713 0.699 0.721 725,202 0.7152 1.02%
2016-06-14 0 1.970 1.970 1.980 1.950 1.980 152,000 299,900 1.9730 0.706 0.706 0.710 0.699 0.710 423,964 0.7074 1.03%
2016-06-13 0 1.950 1.950 1.990 1.950 2.010 417,000 827,010 1.9832 0.699 0.699 0.713 0.699 0.721 1,163,112 0.7110 -4.41%
2016-06-10 0 2.040 2.010 2.040 2.000 2.040 295,000 594,200 2.0142 0.731 0.721 0.731 0.717 0.731 822,825 0.7221 0.00%
2016-06-08 0 2.040 2.040 2.060 2.040 2.080 311,000 637,470 2.0497 0.731 0.731 0.739 0.731 0.746 867,453 0.7349 -2.39%
2016-06-07 0 2.090 2.090 2.100 2.030 2.090 291,000 600,800 2.0646 0.749 0.749 0.753 0.728 0.749 811,668 0.7402 3.47%
2016-06-06 0 2.020 2.020 2.030 2.000 2.040 598,100 1,207,777 2.0194 0.724 0.724 0.728 0.717 0.731 1,668,243 0.7240 -0.49%
2016-06-03 0 2.030 2.020 2.030 1.990 2.040 596,000 1,199,760 2.0130 0.728 0.724 0.728 0.713 0.731 1,662,386 0.7217 2.01%
2016-06-02 0 1.990 1.990 2.010 1.990 2.030 420,000 842,720 2.0065 0.713 0.713 0.721 0.713 0.728 1,171,480 0.7194 -1.00%
2016-06-01 0 2.010 2.010 2.020 2.010 2.050 562,675 1,137,739 2.0220 0.721 0.721 0.724 0.721 0.735 1,569,434 0.7249 0.00%
2016-05-31 0 2.010 2.010 2.030 2.000 2.040 700,000 1,418,465 2.0264 0.721 0.721 0.728 0.717 0.731 1,952,466 0.7265 1.01%
2016-05-30 0 1.990 1.970 1.990 1.960 2.100 882,000 1,775,340 2.0129 0.713 0.706 0.713 0.703 0.753 2,460,108 0.7217 -1.97%
2016-05-27 0 2.030 2.020 2.030 2.000 2.130 1,392,000 2,826,885 2.0308 0.728 0.724 0.728 0.717 0.764 3,882,619 0.7281 -2.87%
2016-05-26 0 2.090 2.080 2.090 2.080 2.160 172,300 360,803 2.0940 0.749 0.746 0.749 0.746 0.774 480,586 0.7508 -1.42%
2016-05-25 0 2.120 2.110 2.130 2.080 2.180 1,620,000 3,431,320 2.1181 0.760 0.756 0.764 0.746 0.782 4,518,565 0.7594 0.72%
2016-05-24 0 2.270 2.260 2.270 2.180 2.270 1,451,000 3,228,740 2.2252 0.755 0.751 0.755 0.725 0.755 4,364,735 0.7397 1.79%
2016-05-23 0 2.230 2.230 2.240 2.200 2.240 723,900 1,607,378 2.2204 0.741 0.741 0.745 0.731 0.745 2,177,554 0.7382 1.83%
2016-05-20 0 2.190 2.190 2.200 2.180 2.200 453,000 992,140 2.1902 0.728 0.728 0.731 0.725 0.731 1,362,664 0.7281 0.00%
2016-05-19 0 2.190 2.190 2.200 2.170 2.220 425,000 933,890 2.1974 0.728 0.728 0.731 0.721 0.738 1,278,437 0.7305 0.00%
2016-05-18 0 2.190 2.180 2.190 2.160 2.250 715,400 1,563,200 2.1851 0.728 0.725 0.728 0.718 0.748 2,151,986 0.7264 -3.10%
2016-05-17 0 2.260 2.240 2.260 2.230 2.270 493,000 1,108,420 2.2483 0.751 0.745 0.751 0.741 0.755 1,482,987 0.7474 -0.44%
2016-05-16 0 2.270 2.260 2.290 2.240 2.290 385,000 873,760 2.2695 0.755 0.751 0.761 0.745 0.761 1,158,114 0.7545 -0.44%
2016-05-13 0 2.280 2.270 2.280 2.260 2.340 801,000 1,842,935 2.3008 0.758 0.755 0.758 0.751 0.778 2,409,478 0.7649 -2.15%
2016-05-12 0 2.330 2.320 2.330 2.320 2.330 336,000 780,800 2.3238 0.775 0.771 0.775 0.771 0.775 1,010,717 0.7725 0.43%
2016-05-11 0 2.320 2.310 2.330 2.300 2.360 154,000 356,985 2.3181 0.771 0.768 0.775 0.765 0.785 463,245 0.7706 -0.43%
2016-05-10 0 2.330 2.320 2.350 2.300 2.350 359,000 834,215 2.3237 0.775 0.771 0.781 0.765 0.781 1,079,903 0.7725 0.00%
2016-05-09 0 2.330 2.330 2.350 2.330 2.360 206,100 482,860 2.3428 0.775 0.775 0.781 0.775 0.785 619,967 0.7788 -1.27%
2016-05-06 0 2.360 2.320 2.360 2.270 2.360 1,924,900 4,490,945 2.3331 0.785 0.771 0.785 0.755 0.785 5,790,267 0.7756 0.43%
2016-05-05 0 2.350 2.340 2.350 2.340 2.390 407,000 963,420 2.3671 0.781 0.778 0.781 0.778 0.795 1,224,292 0.7869 -2.08%
2016-05-04 0 2.400 2.390 2.400 2.370 2.430 547,000 1,310,550 2.3959 0.798 0.795 0.798 0.788 0.808 1,645,424 0.7965 -1.23%
2016-05-03 0 2.430 2.420 2.430 2.360 2.440 1,303,550 3,136,380 2.4060 0.808 0.804 0.808 0.785 0.811 3,921,192 0.7999 2.97%
2016-04-29 0 2.360 2.320 2.360 2.320 2.380 838,000 1,972,380 2.3537 0.785 0.771 0.785 0.771 0.791 2,520,777 0.7824 0.00%
2016-04-28 0 2.360 2.360 2.370 2.350 2.410 398,800 943,564 2.3660 0.785 0.785 0.788 0.781 0.801 1,199,625 0.7865 -1.26%
2016-04-27 0 2.390 2.370 2.400 2.350 2.440 1,030,000 2,442,400 2.3713 0.795 0.788 0.798 0.781 0.811 3,098,330 0.7883 -1.24%
2016-04-26 0 2.420 2.410 2.440 2.390 2.500 1,262,100 3,051,206 2.4176 0.804 0.801 0.811 0.795 0.831 3,796,507 0.8037 -2.42%
2016-04-25 0 2.480 2.470 2.490 2.350 2.490 1,332,360 3,255,408 2.4433 0.824 0.821 0.828 0.781 0.828 4,007,855 0.8123 4.20%
2016-04-22 0 2.380 2.370 2.380 2.350 2.400 1,694,000 4,031,250 2.3797 0.791 0.788 0.791 0.781 0.798 5,095,700 0.7911 -0.83%
2016-04-21 0 2.400 2.390 2.400 2.330 2.430 2,596,000 6,193,550 2.3858 0.798 0.795 0.798 0.775 0.808 7,808,995 0.7931 3.45%
2016-04-20 0 2.320 2.310 2.320 2.290 2.400 2,001,000 4,678,690 2.3382 0.771 0.768 0.771 0.761 0.798 6,019,183 0.7773 -2.93%
2016-04-19 0 2.390 2.380 2.390 2.390 2.500 2,554,650 6,151,925 2.4081 0.795 0.791 0.795 0.795 0.831 7,684,610 0.8006 -2.45%
2016-04-18 0 2.450 2.450 2.460 2.260 2.450 5,848,030 13,870,570 2.3718 0.814 0.814 0.818 0.751 0.814 17,591,385 0.7885 8.41%
2016-04-15 0 2.260 2.260 2.270 2.250 2.310 1,577,000 3,592,540 2.2781 0.751 0.751 0.755 0.748 0.768 4,743,754 0.7573 -0.44%
2016-04-14 0 2.270 2.250 2.270 2.250 2.310 1,745,100 3,962,264 2.2705 0.755 0.748 0.755 0.748 0.768 5,249,413 0.7548 0.44%
2016-04-13 0 2.260 2.250 2.260 2.200 2.270 1,383,000 3,120,470 2.2563 0.751 0.748 0.751 0.731 0.755 4,160,185 0.7501 1.80%
2016-04-12 0 2.220 2.200 2.220 2.200 2.230 1,000,000 2,210,720 2.2107 0.738 0.731 0.738 0.731 0.741 3,008,087 0.7349 0.45%
2016-04-11 0 2.210 2.200 2.210 2.190 2.240 504,620 1,114,655 2.2089 0.735 0.731 0.735 0.728 0.745 1,517,941 0.7343 0.45%
2016-04-08 0 2.200 2.190 2.210 2.170 2.220 774,000 1,704,390 2.2021 0.731 0.728 0.735 0.721 0.738 2,328,260 0.7320 0.00%
2016-04-07 0 2.200 2.170 2.180 2.180 2.240 587,300 1,287,601 2.1924 0.731 0.721 0.725 0.725 0.745 1,766,650 0.7288 -0.90%
2016-04-06 0 2.220 2.200 2.220 2.170 2.230 742,618 1,635,929 2.2029 0.738 0.731 0.738 0.721 0.741 2,233,860 0.7323 1.83%
2016-04-05 0 2.180 2.180 2.190 2.140 2.190 919,500 1,990,045 2.1643 0.725 0.725 0.728 0.711 0.728 2,765,936 0.7195 0.00%
2016-04-01 0 2.180 2.180 2.190 2.170 2.250 1,311,000 2,896,010 2.2090 0.725 0.725 0.728 0.721 0.748 3,943,603 0.7344 -1.36%
2016-03-31 0 2.210 2.200 2.210 2.130 2.210 1,005,000 2,176,585 2.1658 0.735 0.731 0.735 0.708 0.735 3,023,128 0.7200 3.76%
2016-03-30 0 2.130 2.130 2.140 2.110 2.160 1,631,000 3,482,535 2.1352 0.708 0.708 0.711 0.701 0.718 4,906,191 0.7098 0.47%
2016-03-29 0 2.120 2.120 2.130 2.110 2.200 1,818,000 3,912,035 2.1518 0.705 0.705 0.708 0.701 0.731 5,468,703 0.7153 -1.40%
2016-03-24 0 2.150 2.150 2.160 2.150 2.250 1,145,000 2,524,165 2.2045 0.715 0.715 0.718 0.715 0.748 3,444,260 0.7329 -4.44%
2016-03-23 0 2.250 2.250 2.270 2.230 2.280 1,007,100 2,264,120 2.2482 0.748 0.748 0.755 0.741 0.758 3,029,445 0.7474 0.00%
2016-03-22 0 2.250 2.250 2.260 2.210 2.280 1,061,200 2,371,882 2.2351 0.748 0.748 0.751 0.735 0.758 3,192,182 0.7430 0.00%
2016-03-21 0 2.250 2.250 2.260 2.190 2.280 2,068,900 4,644,109 2.2447 0.748 0.748 0.751 0.728 0.758 6,223,432 0.7462 1.35%
2016-03-18 0 2.220 2.220 2.230 2.090 2.250 1,967,800 4,294,542 2.1824 0.738 0.738 0.741 0.695 0.748 5,919,314 0.7255 6.22%
2016-03-17 0 2.090 2.090 2.100 2.070 2.120 1,192,000 2,498,800 2.0963 0.695 0.695 0.698 0.688 0.705 3,585,640 0.6969 0.48%
2016-03-16 0 2.080 2.070 2.090 2.060 2.120 696,000 1,454,870 2.0903 0.691 0.688 0.695 0.685 0.705 2,093,629 0.6949 0.00%
2016-03-15 0 2.080 2.070 2.080 2.040 2.090 1,074,000 2,214,740 2.0621 0.691 0.688 0.691 0.678 0.695 3,230,686 0.6855 0.97%
2016-03-14 0 2.060 2.050 2.060 2.050 2.100 991,400 2,062,774 2.0807 0.685 0.681 0.685 0.681 0.698 2,982,218 0.6917 -0.48%
2016-03-11 0 2.070 2.060 2.070 2.060 2.080 380,000 785,290 2.0666 0.688 0.685 0.688 0.685 0.691 1,143,073 0.6870 0.98%
2016-03-10 0 2.050 2.040 2.060 2.040 2.070 345,000 709,720 2.0572 0.681 0.678 0.685 0.678 0.688 1,037,790 0.6839 0.49%
2016-03-09 0 2.040 2.030 2.040 2.030 2.050 139,000 283,660 2.0407 0.678 0.675 0.678 0.675 0.681 418,124 0.6784 0.00%
2016-03-08 0 2.040 2.020 2.040 2.010 2.050 593,430 1,202,971 2.0271 0.678 0.672 0.678 0.668 0.681 1,785,089 0.6739 -0.49%
2016-03-07 0 2.050 2.040 2.050 2.020 2.070 1,126,000 2,298,100 2.0409 0.681 0.678 0.681 0.672 0.688 3,387,106 0.6785 0.99%
2016-03-04 0 2.030 2.020 2.030 2.000 2.050 767,000 1,554,090 2.0262 0.675 0.672 0.675 0.665 0.681 2,307,203 0.6736 1.00%
2016-03-03 0 2.010 2.000 2.020 2.000 2.100 1,453,000 2,940,250 2.0236 0.668 0.665 0.672 0.665 0.698 4,370,751 0.6727 -2.90%
2016-03-02 0 2.070 2.070 2.090 2.010 2.080 770,000 1,565,940 2.0337 0.688 0.688 0.695 0.668 0.691 2,316,227 0.6761 2.99%
2016-03-01 0 2.010 1.990 2.010 1.980 2.030 500,000 998,040 1.9961 0.668 0.662 0.668 0.658 0.675 1,504,044 0.6636 0.00%
2016-02-29 0 2.010 1.990 2.020 1.990 2.020 261,000 524,020 2.0077 0.668 0.662 0.672 0.662 0.672 785,111 0.6674 -1.47%
2016-02-26 0 2.040 2.030 2.040 2.020 2.070 397,500 810,710 2.0395 0.678 0.675 0.678 0.672 0.688 1,195,715 0.6780 0.49%
2016-02-25 0 2.030 2.020 2.030 2.020 2.080 193,000 393,930 2.0411 0.675 0.672 0.675 0.672 0.691 580,561 0.6785 -2.87%
2016-02-24 0 2.090 2.080 2.090 2.040 2.100 426,000 880,490 2.0669 0.695 0.691 0.695 0.678 0.698 1,281,445 0.6871 0.00%
2016-02-23 0 2.090 2.070 2.080 2.070 2.150 605,000 1,272,355 2.1031 0.695 0.688 0.691 0.688 0.715 1,819,893 0.6991 0.00%
2016-02-22 0 2.090 2.090 2.100 2.010 2.100 1,191,400 2,438,957 2.0471 0.695 0.695 0.698 0.668 0.698 3,583,835 0.6805 3.47%
2016-02-19 0 2.020 2.000 2.020 1.990 2.020 299,000 600,205 2.0074 0.672 0.665 0.672 0.662 0.672 899,418 0.6673 0.00%
2016-02-18 0 2.020 2.000 2.030 1.980 2.030 771,000 1,548,820 2.0088 0.672 0.665 0.675 0.658 0.675 2,319,235 0.6678 1.00%
2016-02-17 0 2.000 1.970 2.000 1.980 2.030 407,650 816,557 2.0031 0.665 0.655 0.665 0.658 0.675 1,226,247 0.6659 0.00%
2016-02-16 0 2.000 1.990 2.000 1.970 2.030 1,758,000 3,503,765 1.9930 0.665 0.662 0.665 0.655 0.675 5,288,218 0.6626 0.50%
2016-02-15 0 1.990 1.970 1.990 1.970 2.010 407,110 811,625 1.9936 0.662 0.655 0.662 0.655 0.668 1,224,622 0.6628 1.02%
2016-02-12 0 1.970 1.970 1.980 1.940 2.000 180,000 354,890 1.9716 0.655 0.655 0.658 0.645 0.665 541,456 0.6554 0.51%
2016-02-11 0 1.960 1.950 1.960 1.950 2.000 650,100 1,278,994 1.9674 0.652 0.648 0.652 0.648 0.665 1,955,558 0.6540 -2.49%
2016-02-05 0 2.010 2.010 2.020 2.000 2.030 175,174 353,224 2.0164 0.668 0.668 0.672 0.665 0.675 526,939 0.6703 -0.50%
2016-02-04 0 2.020 2.010 2.020 1.990 2.020 285,000 571,340 2.0047 0.672 0.668 0.672 0.662 0.672 857,305 0.6664 1.00%
2016-02-03 0 2.000 1.990 2.000 1.980 2.000 168,000 334,570 1.9915 0.665 0.662 0.665 0.658 0.665 505,359 0.6620 -0.99%
2016-02-02 0 2.020 2.010 2.020 1.990 2.030 616,000 1,245,690 2.0222 0.672 0.668 0.672 0.662 0.675 1,852,982 0.6723 0.00%
2016-02-01 0 2.020 2.010 2.020 2.010 2.030 245,000 495,410 2.0221 0.672 0.668 0.672 0.668 0.675 736,981 0.6722 -0.49%
2016-01-29 0 2.030 2.020 2.030 1.980 2.030 1,001,000 2,019,555 2.0175 0.675 0.672 0.675 0.658 0.675 3,011,095 0.6707 1.00%
2016-01-28 0 2.010 2.000 2.020 1.990 2.030 791,200 1,592,429 2.0127 0.668 0.665 0.672 0.662 0.675 2,379,999 0.6691 -0.99%
2016-01-27 0 2.030 2.020 2.040 2.000 2.070 570,000 1,154,010 2.0246 0.675 0.672 0.678 0.665 0.688 1,714,610 0.6730 1.00%
2016-01-26 0 2.010 1.990 2.010 1.990 2.080 645,100 1,313,028 2.0354 0.668 0.662 0.668 0.662 0.691 1,940,517 0.6766 -4.74%
2016-01-25 0 2.110 2.090 2.110 2.090 2.130 209,000 441,185 2.1109 0.701 0.695 0.701 0.695 0.708 628,690 0.7018 0.96%
2016-01-22 0 2.090 2.070 2.080 2.030 2.090 388,000 798,410 2.0578 0.695 0.688 0.691 0.675 0.695 1,167,138 0.6841 2.96%
2016-01-21 0 2.030 2.010 2.030 2.000 2.080 465,000 943,300 2.0286 0.675 0.668 0.675 0.665 0.691 1,398,761 0.6744 -1.93%
2016-01-20 0 2.070 2.040 2.070 2.020 2.080 617,000 1,271,670 2.0611 0.688 0.678 0.688 0.672 0.691 1,855,990 0.6852 -1.43%
2016-01-19 0 2.100 2.080 2.100 2.050 2.120 292,500 608,080 2.0789 0.698 0.691 0.698 0.681 0.705 879,866 0.6911 2.44%
2016-01-18 0 2.050 2.020 2.100 2.020 2.100 800,000 1,637,880 2.0474 0.681 0.672 0.698 0.672 0.698 2,406,470 0.6806 -0.49%
2016-01-15 0 2.060 2.050 2.070 2.060 2.120 254,000 530,280 2.0877 0.685 0.681 0.688 0.685 0.705 764,054 0.6940 -2.83%
2016-01-14 0 2.120 2.100 2.120 2.050 2.120 558,000 1,157,260 2.0739 0.705 0.698 0.705 0.681 0.705 1,678,513 0.6895 0.00%
2016-01-13 0 2.120 2.100 2.130 2.090 2.150 702,000 1,495,995 2.1310 0.705 0.698 0.708 0.695 0.715 2,111,677 0.7084 2.42%
2016-01-12 0 2.070 2.070 2.080 2.050 2.150 559,000 1,185,780 2.1213 0.688 0.688 0.691 0.681 0.715 1,681,521 0.7052 -0.96%
2016-01-11 0 2.090 2.060 2.090 2.000 2.090 1,294,000 2,667,330 2.0613 0.695 0.685 0.695 0.665 0.695 3,892,465 0.6853 -2.79%
2016-01-08 0 2.150 2.130 2.150 2.120 2.170 642,000 1,374,345 2.1407 0.715 0.708 0.715 0.705 0.721 1,931,192 0.7117 -0.46%
2016-01-07 0 2.160 2.140 2.160 2.010 2.290 4,503,000 9,513,260 2.1126 0.718 0.711 0.718 0.668 0.761 13,545,418 0.7023 -6.09%
2016-01-06 0 2.300 2.290 2.300 2.260 2.320 374,000 853,750 2.2828 0.765 0.761 0.765 0.751 0.771 1,125,025 0.7589 0.44%
2016-01-05 0 2.290 2.260 2.290 2.250 2.360 1,787,676 4,069,717 2.2765 0.761 0.751 0.761 0.748 0.785 5,377,486 0.7568 -0.87%
2016-01-04 0 2.310 2.300 2.340 2.290 2.360 810,000 1,880,030 2.3210 0.768 0.765 0.778 0.761 0.785 2,436,551 0.7716 -1.70%
2015-12-31 0 2.350 2.350 2.370 2.320 2.360 124,000 291,020 2.3469 0.781 0.781 0.788 0.771 0.785 373,003 0.7802 0.00%
2015-12-30 0 2.350 2.340 2.350 2.310 2.360 166,000 387,090 2.3319 0.781 0.778 0.781 0.768 0.785 499,343 0.7752 1.73%
2015-12-29 0 2.310 2.310 2.330 2.290 2.340 606,550 1,402,504 2.3123 0.768 0.768 0.775 0.761 0.778 1,824,555 0.7687 0.00%
2015-12-28 0 2.310 2.300 2.320 2.260 2.450 2,446,000 5,672,260 2.3190 0.768 0.765 0.771 0.751 0.814 7,357,782 0.7709 -5.71%
2015-12-24 0 2.450 2.440 2.480 2.440 2.470 149,000 365,460 2.4528 0.814 0.811 0.824 0.811 0.821 448,205 0.8154 -0.41%
2015-12-23 0 2.460 2.460 2.470 2.390 2.470 620,760 1,507,186 2.4280 0.818 0.818 0.821 0.795 0.821 1,867,300 0.8071 1.65%
2015-12-22 0 2.420 2.410 2.430 2.400 2.500 576,000 1,397,040 2.4254 0.804 0.801 0.808 0.798 0.831 1,732,658 0.8063 -2.02%
2015-12-21 0 2.470 2.460 2.480 2.400 2.590 694,000 1,726,990 2.4885 0.821 0.818 0.824 0.798 0.861 2,087,613 0.8273 1.65%
2015-12-18 0 2.430 2.430 2.450 2.400 2.540 750,315 1,863,834 2.4841 0.808 0.808 0.814 0.798 0.844 2,257,013 0.8258 -5.08%
2015-12-17 0 2.560 2.530 2.570 2.480 2.590 1,755,000 4,479,410 2.5524 0.851 0.841 0.854 0.824 0.861 5,279,193 0.8485 2.81%
2015-12-16 0 2.490 2.490 2.500 2.440 2.530 860,000 2,144,590 2.4937 0.828 0.828 0.831 0.811 0.841 2,586,955 0.8290 3.75%
2015-12-15 0 2.400 2.390 2.410 2.380 2.420 229,000 550,180 2.4025 0.798 0.795 0.801 0.791 0.804 688,852 0.7987 0.00%
2015-12-14 0 2.400 2.400 2.410 2.370 2.420 513,230 1,230,922 2.3984 0.798 0.798 0.801 0.788 0.804 1,543,841 0.7973 -0.41%
2015-12-11 0 2.410 2.400 2.410 2.360 2.460 794,000 1,909,870 2.4054 0.801 0.798 0.801 0.785 0.818 2,388,421 0.7996 -1.63%
2015-12-10 0 2.450 2.440 2.450 2.440 2.550 739,000 1,847,970 2.5006 0.814 0.811 0.814 0.811 0.848 2,222,977 0.8313 -0.81%
2015-12-09 0 2.470 2.460 2.470 2.460 2.530 387,000 958,490 2.4767 0.821 0.818 0.821 0.818 0.841 1,164,130 0.8234 -2.37%
2015-12-08 0 2.530 2.520 2.530 2.480 2.590 923,000 2,329,540 2.5239 0.841 0.838 0.841 0.824 0.861 2,776,465 0.8390 -3.80%
2015-12-07 0 2.630 2.610 2.630 2.600 2.630 256,085 669,337 2.6137 0.874 0.868 0.874 0.864 0.874 770,326 0.8689 1.15%
2015-12-04 0 2.600 2.600 2.610 2.570 2.610 415,000 1,075,820 2.5923 0.864 0.864 0.868 0.854 0.868 1,248,356 0.8618 0.00%
2015-12-03 0 2.600 2.600 2.630 2.590 2.630 312,465 814,851 2.6078 0.864 0.864 0.874 0.861 0.874 939,922 0.8669 -1.52%
2015-12-02 0 2.640 2.630 2.640 2.560 2.670 1,152,900 3,012,629 2.6131 0.878 0.874 0.878 0.851 0.888 3,468,024 0.8687 1.93%
2015-12-01 0 2.590 2.570 2.590 2.560 2.650 408,000 1,060,980 2.6004 0.861 0.854 0.861 0.851 0.881 1,227,300 0.8645 -0.77%
2015-11-30 0 2.610 2.600 2.620 2.600 2.630 191,000 499,710 2.6163 0.868 0.864 0.871 0.864 0.874 574,545 0.8697 -1.14%
2015-11-27 0 2.640 2.620 2.640 2.570 2.680 2,085,000 5,485,430 2.6309 0.878 0.871 0.878 0.854 0.891 6,271,862 0.8746 0.76%
2015-11-26 0 2.620 2.610 2.620 2.610 2.710 327,100 863,448 2.6397 0.871 0.868 0.871 0.868 0.901 983,945 0.8775 -2.60%
2015-11-25 0 2.690 2.690 2.700 2.650 2.720 1,179,000 3,177,720 2.6953 0.894 0.894 0.898 0.881 0.904 3,546,535 0.8960 0.00%
2015-11-24 0 2.690 2.660 2.690 2.650 2.720 435,000 1,164,130 2.6762 0.894 0.884 0.894 0.881 0.904 1,308,518 0.8897 -1.10%
2015-11-23 0 2.720 2.720 2.740 2.680 2.750 754,542 2,051,750 2.7192 0.904 0.904 0.911 0.891 0.914 2,269,728 0.9040 -0.37%
2015-11-20 0 2.730 2.720 2.730 2.590 2.740 1,809,000 4,880,800 2.6981 0.908 0.904 0.908 0.861 0.911 5,441,630 0.8969 3.80%
2015-11-19 0 2.630 2.610 2.630 2.500 2.640 1,294,000 3,348,830 2.5880 0.874 0.868 0.874 0.831 0.878 3,892,465 0.8603 5.20%
2015-11-18 0 2.500 2.490 2.500 2.480 2.520 621,000 1,555,080 2.5042 0.831 0.828 0.831 0.824 0.838 1,868,022 0.8325 -1.57%
2015-11-17 0 2.540 2.520 2.540 2.500 2.550 1,185,000 2,998,270 2.5302 0.844 0.838 0.844 0.831 0.848 3,564,584 0.8411 3.67%
2015-11-16 0 2.450 2.430 2.450 2.420 2.530 986,000 2,407,950 2.4421 0.814 0.808 0.814 0.804 0.841 2,965,974 0.8119 -3.16%
2015-11-13 0 2.530 2.510 2.530 2.480 2.600 2,317,000 5,826,050 2.5145 0.841 0.834 0.841 0.824 0.864 6,969,738 0.8359 -3.80%
2015-11-12 0 2.630 2.600 2.640 2.540 2.650 770,000 2,001,290 2.5991 0.874 0.864 0.878 0.844 0.881 2,316,227 0.8640 1.94%
2015-11-11 0 2.580 2.570 2.580 2.540 2.600 688,000 1,761,000 2.5596 0.858 0.854 0.858 0.844 0.864 2,069,564 0.8509 -0.77%
2015-11-10 0 2.600 2.580 2.600 2.580 2.670 903,000 2,362,380 2.6161 0.864 0.858 0.864 0.858 0.888 2,716,303 0.8697 -2.62%
2015-11-09 0 2.670 2.640 2.670 2.650 2.700 495,000 1,321,140 2.6690 0.888 0.878 0.888 0.881 0.898 1,489,003 0.8873 0.00%
2015-11-06 0 2.670 2.660 2.700 2.660 2.740 1,134,190 3,052,169 2.6911 0.888 0.884 0.898 0.884 0.911 3,411,743 0.8946 -2.55%
2015-11-05 0 2.740 2.730 2.740 2.670 2.750 631,000 1,715,520 2.7187 0.911 0.908 0.911 0.888 0.914 1,898,103 0.9038 -0.72%
2015-11-04 0 2.760 2.750 2.760 2.620 2.890 4,689,000 13,034,690 2.7798 0.918 0.914 0.918 0.871 0.961 14,104,922 0.9241 5.34%
2015-11-03 0 2.620 2.610 2.630 2.560 2.690 797,000 2,083,340 2.6140 0.871 0.868 0.874 0.851 0.894 2,397,446 0.8690 2.34%
2015-11-02 0 2.560 2.560 2.580 2.540 2.590 250,000 640,970 2.5639 0.851 0.851 0.858 0.844 0.861 752,022 0.8523 -1.54%
2015-10-30 0 2.600 2.580 2.600 2.540 2.610 489,000 1,257,140 2.5708 0.864 0.858 0.864 0.844 0.868 1,470,955 0.8546 -0.38%
2015-10-29 0 2.610 2.580 2.610 2.550 2.650 1,032,000 2,670,230 2.5874 0.868 0.858 0.868 0.848 0.881 3,104,346 0.8602 0.00%
2015-10-28 0 2.610 2.590 2.610 2.600 2.700 894,142 2,369,559 2.6501 0.868 0.861 0.868 0.864 0.898 2,689,657 0.8810 -4.04%
2015-10-27 0 2.720 2.700 2.720 2.620 2.780 1,452,000 3,890,300 2.6793 0.904 0.898 0.904 0.871 0.924 4,367,743 0.8907 -1.81%
2015-10-26 0 2.770 2.760 2.780 2.760 2.830 720,600 2,006,250 2.7841 0.921 0.918 0.924 0.918 0.941 2,167,628 0.9256 -1.42%
2015-10-23 0 2.810 2.790 2.810 2.780 2.900 421,000 1,183,160 2.8104 0.934 0.927 0.934 0.924 0.964 1,266,405 0.9343 -0.71%
2015-10-22 0 2.830 2.800 2.830 2.770 2.920 1,446,200 4,061,060 2.8081 0.941 0.931 0.941 0.921 0.971 4,350,296 0.9335 0.00%
2015-10-20 0 2.830 2.800 2.830 2.740 2.880 1,511,300 4,205,080 2.7824 0.941 0.931 0.941 0.911 0.957 4,546,122 0.9250 -0.70%
2015-10-19 0 2.850 2.820 2.850 2.780 2.880 1,713,000 4,848,980 2.8307 0.947 0.937 0.947 0.924 0.957 5,152,854 0.9410 -0.35%
2015-10-16 0 2.860 2.860 2.870 2.670 2.920 5,977,465 16,840,096 2.8173 0.951 0.951 0.954 0.888 0.971 17,980,737 0.9366 5.93%
2015-10-15 0 2.700 2.660 2.700 2.630 2.710 1,411,200 3,775,038 2.6751 0.898 0.884 0.898 0.874 0.901 4,245,013 0.8893 3.05%
2015-10-14 0 2.620 2.610 2.620 2.610 2.700 464,300 1,225,983 2.6405 0.871 0.868 0.871 0.868 0.898 1,396,655 0.8778 -2.96%
2015-10-13 0 2.700 2.660 2.710 2.630 2.750 1,415,000 3,798,230 2.6843 0.898 0.884 0.901 0.874 0.914 4,256,444 0.8923 -1.46%
2015-10-12 0 2.740 2.710 2.720 2.620 2.740 2,649,000 7,119,740 2.6877 0.911 0.901 0.904 0.871 0.911 7,968,424 0.8935 4.98%
2015-10-09 0 2.610 2.590 2.610 2.550 2.610 1,788,000 4,610,730 2.5787 0.868 0.861 0.868 0.848 0.868 5,378,460 0.8573 2.76%
2015-10-08 0 2.540 2.530 2.550 2.480 2.600 1,275,000 3,251,550 2.5502 0.844 0.841 0.848 0.824 0.864 3,835,311 0.8478 -0.39%
2015-10-07 0 2.550 2.540 2.550 2.460 2.570 1,924,000 4,820,895 2.5057 0.848 0.844 0.848 0.818 0.854 5,787,560 0.8330 3.24%
2015-10-06 0 2.470 2.470 2.480 2.460 2.580 857,452 2,142,445 2.4986 0.821 0.821 0.824 0.818 0.858 2,579,291 0.8306 -2.37%
2015-10-05 0 2.530 2.510 2.530 2.500 2.620 963,000 2,448,780 2.5429 0.841 0.834 0.841 0.831 0.871 2,896,788 0.8453 -1.17%
2015-10-02 0 2.560 2.540 2.560 2.500 2.620 1,255,000 3,189,895 2.5417 0.851 0.844 0.851 0.831 0.871 3,775,150 0.8450 2.40%
2015-09-30 0 2.500 2.490 2.500 2.460 2.640 1,772,000 4,491,200 2.5345 0.831 0.828 0.831 0.818 0.878 5,330,331 0.8426 -3.10%
2015-09-29 0 2.580 2.560 2.570 2.250 2.590 2,452,000 6,003,750 2.4485 0.858 0.851 0.854 0.748 0.861 7,375,830 0.8140 10.26%
2015-09-25 0 2.340 2.340 2.350 2.290 2.370 622,000 1,457,080 2.3426 0.778 0.778 0.781 0.761 0.788 1,871,030 0.7788 0.43%
2015-09-24 0 2.330 2.300 2.340 2.280 2.360 326,000 756,730 2.3213 0.775 0.765 0.778 0.758 0.785 980,636 0.7717 0.87%
2015-09-23 0 2.310 2.310 2.330 2.270 2.380 1,201,000 2,767,150 2.3040 0.768 0.768 0.775 0.755 0.791 3,612,713 0.7659 -3.75%
2015-09-22 0 2.400 2.360 2.410 2.360 2.460 600,000 1,454,420 2.4240 0.798 0.785 0.801 0.785 0.818 1,804,852 0.8058 -1.23%
2015-09-21 0 2.430 2.410 2.430 2.310 2.450 1,248,000 2,995,980 2.4006 0.808 0.801 0.808 0.768 0.814 3,754,093 0.7981 1.67%
2015-09-18 0 2.390 2.360 2.390 2.250 2.440 2,561,000 6,048,530 2.3618 0.795 0.785 0.795 0.748 0.811 7,703,712 0.7851 5.75%
2015-09-17 0 2.260 2.250 2.260 2.230 2.310 730,155 1,658,965 2.2721 0.751 0.748 0.751 0.741 0.768 2,196,370 0.7553 -1.31%
2015-09-16 0 2.290 2.280 2.290 2.190 2.290 614,000 1,369,030 2.2297 0.761 0.758 0.761 0.728 0.761 1,846,966 0.7412 5.05%
2015-09-15 0 2.180 2.170 2.180 2.160 2.190 220,000 479,220 2.1783 0.725 0.721 0.725 0.718 0.728 661,779 0.7241 0.00%
2015-09-14 0 2.180 2.160 2.180 2.140 2.230 458,000 1,001,710 2.1871 0.725 0.718 0.725 0.711 0.741 1,377,704 0.7271 -0.91%
2015-09-11 0 2.200 2.180 2.210 2.160 2.230 320,000 703,260 2.1977 0.731 0.725 0.735 0.718 0.741 962,588 0.7306 1.38%
2015-09-10 0 2.170 2.160 2.170 2.140 2.190 362,000 782,180 2.1607 0.721 0.718 0.721 0.711 0.728 1,088,928 0.7183 -2.69%
2015-09-09 0 2.230 2.230 2.250 2.150 2.300 1,752,000 3,910,330 2.2319 0.741 0.741 0.748 0.715 0.765 5,270,169 0.7420 1.83%
2015-09-08 0 2.190 2.170 2.190 1.990 2.200 2,061,000 4,318,380 2.0953 0.728 0.721 0.728 0.662 0.731 6,199,668 0.6966 11.73%
2015-09-07 0 1.960 1.940 1.960 1.870 2.010 1,560,085 3,038,260 1.9475 0.652 0.645 0.652 0.622 0.668 4,692,872 0.6474 0.00%
2015-09-04 0 1.960 1.950 1.970 1.910 2.100 2,056,000 4,009,985 1.9504 0.652 0.648 0.655 0.635 0.698 6,184,628 0.6484 -2.97%
2015-09-02 0 2.020 2.020 2.060 1.980 2.110 2,405,000 4,935,850 2.0523 0.672 0.672 0.685 0.658 0.701 7,234,450 0.6823 -3.35%
2015-09-01 0 2.090 2.050 2.090 2.050 2.200 1,172,790 2,474,262 2.1097 0.695 0.681 0.695 0.681 0.731 3,527,855 0.7014 -4.57%
2015-08-31 0 2.190 2.170 2.200 2.140 2.300 2,048,000 4,501,800 2.1981 0.728 0.721 0.731 0.711 0.765 6,160,563 0.7307 -3.52%
2015-08-28 0 2.270 2.260 2.270 2.220 2.380 3,115,000 7,162,590 2.2994 0.755 0.751 0.755 0.738 0.791 9,370,192 0.7644 5.09%
2015-08-27 0 2.160 2.150 2.170 2.020 2.170 2,013,200 4,213,956 2.0932 0.718 0.715 0.721 0.672 0.721 6,055,882 0.6958 9.64%
2015-08-26 0 1.970 1.970 1.980 1.930 2.060 1,203,000 2,397,410 1.9929 0.655 0.655 0.658 0.642 0.685 3,618,729 0.6625 0.00%
2015-08-25 0 1.970 1.960 1.970 1.840 2.070 2,321,000 4,597,710 1.9809 0.655 0.652 0.655 0.612 0.688 6,981,771 0.6585 -1.50%
2015-08-24 0 2.000 1.970 2.000 1.950 2.140 3,810,000 7,690,760 2.0186 0.665 0.655 0.665 0.648 0.711 11,460,813 0.6710 -10.31%
2015-08-21 0 2.230 2.220 2.240 2.160 2.290 2,655,000 5,945,800 2.2395 0.741 0.738 0.745 0.718 0.761 7,986,472 0.7445 -4.29%
2015-08-20 0 2.330 2.320 2.330 2.310 2.410 2,087,300 4,895,563 2.3454 0.775 0.771 0.775 0.768 0.801 6,278,781 0.7797 -4.12%
2015-08-19 0 2.430 2.410 2.430 2.390 2.510 1,798,000 4,364,260 2.4273 0.808 0.801 0.808 0.795 0.834 5,408,541 0.8069 -1.62%
2015-08-18 0 2.470 2.470 2.550 2.470 2.650 747,000 1,900,880 2.5447 0.821 0.821 0.848 0.821 0.881 2,247,041 0.8459 -5.36%
2015-08-17 0 2.610 2.600 2.610 2.580 2.680 548,500 1,427,110 2.6018 0.868 0.864 0.868 0.858 0.891 1,649,936 0.8649 -2.25%
2015-08-14 0 2.670 2.640 2.670 2.630 2.700 112,500 300,915 2.6748 0.888 0.878 0.888 0.874 0.898 338,410 0.8892 0.00%
2015-08-13 0 2.670 2.660 2.670 2.650 2.700 413,202 1,107,085 2.6793 0.888 0.884 0.888 0.881 0.898 1,242,948 0.8907 0.00%
2015-08-12 0 2.670 2.630 2.670 2.630 2.750 1,146,000 3,067,950 2.6771 0.888 0.874 0.888 0.874 0.914 3,447,268 0.8900 -4.30%
2015-08-11 0 2.790 2.770 2.790 2.760 2.820 2,565,000 7,162,120 2.7922 0.927 0.921 0.927 0.918 0.937 7,715,744 0.9282 -0.71%
2015-08-10 0 2.810 2.810 2.820 2.670 2.850 1,198,000 3,323,330 2.7741 0.934 0.934 0.937 0.888 0.947 3,603,689 0.9222 3.69%
2015-08-07 0 2.710 2.700 2.710 2.580 2.750 1,023,000 2,751,400 2.6895 0.901 0.898 0.901 0.858 0.914 3,077,273 0.8941 3.44%
2015-08-06 0 2.620 2.610 2.620 2.570 2.630 793,000 2,066,310 2.6057 0.871 0.868 0.871 0.854 0.874 2,385,413 0.8662 0.77%
2015-08-05 0 2.600 2.590 2.600 2.500 2.650 1,396,000 3,612,190 2.5875 0.864 0.861 0.864 0.831 0.881 4,199,290 0.8602 3.59%
2015-08-04 0 2.510 2.510 2.540 2.450 2.570 1,404,165 3,533,449 2.5164 0.834 0.834 0.844 0.814 0.854 4,223,851 0.8365 2.03%
2015-08-03 0 2.460 2.440 2.460 2.440 2.540 1,060,000 2,619,860 2.4716 0.818 0.811 0.818 0.811 0.844 3,188,573 0.8216 -1.99%
2015-07-31 0 2.510 2.500 2.510 2.490 2.590 1,533,000 3,857,770 2.5165 0.834 0.831 0.834 0.828 0.861 4,611,398 0.8366 -1.95%
2015-07-30 0 2.560 2.550 2.560 2.550 2.630 1,910,000 4,952,520 2.5929 0.851 0.848 0.851 0.848 0.874 5,745,447 0.8620 0.79%
2015-07-29 0 2.540 2.530 2.540 2.510 2.620 1,170,000 2,980,100 2.5471 0.844 0.841 0.844 0.834 0.871 3,519,462 0.8467 2.01%
2015-07-28 0 2.490 2.490 2.530 2.460 2.600 2,746,400 6,971,048 2.5382 0.828 0.828 0.841 0.818 0.864 8,261,411 0.8438 -1.58%
2015-07-27 0 2.530 2.520 2.530 2.500 2.730 1,960,300 5,028,395 2.5651 0.841 0.838 0.841 0.831 0.908 5,896,754 0.8527 -7.33%
2015-07-24 0 2.730 2.720 2.740 2.660 2.880 1,848,300 5,089,164 2.7534 0.908 0.904 0.911 0.884 0.957 5,559,848 0.9153 -4.55%
2015-07-23 0 2.860 2.860 2.900 2.800 2.900 712,000 2,032,590 2.8548 0.951 0.951 0.964 0.931 0.964 2,141,758 0.9490 1.42%
2015-07-22 0 2.820 2.820 2.830 2.770 2.900 1,124,000 3,165,190 2.8160 0.937 0.937 0.941 0.921 0.964 3,381,090 0.9361 -3.75%
2015-07-21 0 2.930 2.920 2.930 2.880 2.940 789,500 2,305,310 2.9200 0.974 0.971 0.974 0.957 0.977 2,374,885 0.9707 0.00%
2015-07-20 0 2.930 2.900 2.930 2.840 2.980 1,738,155 5,082,917 2.9243 0.974 0.964 0.974 0.944 0.991 5,228,522 0.9722 0.34%
2015-07-17 0 2.920 2.910 2.920 2.760 2.920 1,970,000 5,664,000 2.8751 0.971 0.967 0.971 0.918 0.971 5,925,932 0.9558 4.66%
2015-07-16 0 2.790 2.750 2.790 2.700 2.850 1,981,495 5,491,140 2.7712 0.927 0.914 0.927 0.898 0.947 5,960,510 0.9213 1.09%
2015-07-15 0 2.760 2.750 2.760 2.710 2.920 2,272,255 6,303,105 2.7739 0.918 0.914 0.918 0.901 0.971 6,835,142 0.9222 -4.50%
2015-07-14 0 2.890 2.880 2.900 2.860 2.980 2,388,655 6,994,671 2.9283 0.961 0.957 0.964 0.951 0.991 7,185,283 0.9735 -0.69%
2015-07-13 0 2.910 2.890 2.910 2.720 2.940 3,437,400 9,795,646 2.8497 0.967 0.961 0.967 0.904 0.977 10,340,000 0.9474 5.43%
2015-07-10 0 2.760 2.740 2.760 2.630 2.920 6,553,700 18,216,285 2.7795 0.918 0.911 0.918 0.874 0.971 19,714,102 0.9240 0.73%
2015-07-09 0 2.740 2.730 2.760 2.320 2.770 9,094,300 23,598,868 2.5949 0.911 0.908 0.918 0.771 0.921 27,356,449 0.8626 13.69%
2015-07-08 0 2.410 2.390 2.410 2.200 2.560 5,213,700 12,357,450 2.3702 0.801 0.795 0.801 0.731 0.851 15,683,265 0.7879 -6.95%
2015-07-07 0 2.590 2.540 2.590 2.430 3.100 6,943,355 17,960,958 2.5868 0.861 0.844 0.861 0.808 1.031 20,886,219 0.8599 -9.76%
2015-07-06 0 2.870 2.870 2.880 2.630 3.200 7,514,300 20,744,703 2.7607 0.954 0.954 0.957 0.874 1.064 22,603,671 0.9178 -9.18%
2015-07-03 0 3.160 3.100 3.170 3.050 3.280 4,755,355 14,999,047 3.1541 1.051 1.031 1.054 1.014 1.090 14,304,523 1.0486 -2.47%
2015-07-02 0 3.240 3.220 3.260 3.230 3.370 2,074,000 6,803,477 3.2804 1.077 1.070 1.084 1.074 1.120 6,238,773 1.0905 -4.71%
2015-06-30 0 3.400 3.420 3.430 3.220 3.470 1,944,155 6,482,299 3.3343 1.130 1.137 1.140 1.070 1.154 5,848,188 1.1084 1.80%
2015-06-29 0 3.340 3.340 3.350 3.190 3.670 2,311,600 7,896,470 3.4160 1.110 1.110 1.114 1.060 1.220 6,953,495 1.1356 -9.24%
2015-06-26 0 3.680 3.680 3.690 3.650 3.730 577,000 2,124,890 3.6827 1.223 1.223 1.227 1.213 1.240 1,735,666 1.2243 -2.39%
2015-06-25 0 3.770 3.770 3.780 3.750 3.860 599,000 2,269,380 3.7886 1.253 1.253 1.257 1.247 1.283 1,801,844 1.2595 -1.82%
2015-06-24 0 3.840 3.840 3.850 3.800 3.880 924,155 3,553,802 3.8455 1.277 1.277 1.280 1.263 1.290 2,779,939 1.2784 -1.03%
2015-06-23 0 3.880 3.880 3.890 3.750 3.900 842,000 3,234,940 3.8420 1.290 1.290 1.293 1.247 1.297 2,532,810 1.2772 2.11%
2015-06-22 0 3.800 3.770 3.820 3.650 3.820 501,000 1,855,690 3.7040 1.263 1.253 1.270 1.213 1.270 1,507,052 1.2313 0.26%
2015-06-19 0 3.790 3.770 3.810 3.750 3.980 1,155,315 4,444,318 3.8468 1.260 1.253 1.267 1.247 1.323 3,475,288 1.2788 -2.32%
2015-06-18 0 3.880 3.870 3.880 3.820 3.910 1,821,630 7,078,885 3.8860 1.290 1.287 1.290 1.270 1.300 5,479,622 1.2919 2.92%
2015-06-17 0 3.770 3.770 3.800 3.580 3.810 2,157,000 8,000,440 3.7091 1.253 1.253 1.263 1.190 1.267 6,488,445 1.2330 1.07%
2015-06-16 0 3.730 3.720 3.760 3.720 3.820 856,055 3,229,345 3.7724 1.240 1.237 1.250 1.237 1.270 2,575,088 1.2541 -1.06%
2015-06-15 0 3.770 3.770 3.780 3.730 3.860 1,551,155 5,869,431 3.7839 1.253 1.253 1.257 1.240 1.283 4,666,010 1.2579 -1.31%
2015-06-12 0 3.820 3.820 3.840 3.730 3.850 1,062,500 4,039,092 3.8015 1.270 1.270 1.277 1.240 1.280 3,196,093 1.2638 2.69%
2015-06-11 0 3.720 3.700 3.720 3.650 3.840 1,374,000 5,109,420 3.7186 1.237 1.230 1.237 1.213 1.277 4,133,112 1.2362 2.20%
2015-06-10 0 3.640 3.640 3.650 3.600 3.810 2,076,000 7,712,000 3.7148 1.210 1.210 1.213 1.197 1.267 6,244,789 1.2349 0.83%
2015-06-09 0 3.610 3.600 3.620 3.550 3.820 2,575,000 9,361,860 3.6357 1.200 1.197 1.203 1.180 1.270 7,745,825 1.2086 -5.50%
2015-06-08 0 3.820 3.810 3.830 3.780 3.990 1,908,000 7,349,340 3.8519 1.270 1.267 1.273 1.257 1.326 5,739,431 1.2805 -1.29%
2015-06-05 0 3.870 3.850 3.860 3.820 4.010 1,283,300 5,012,989 3.9063 1.287 1.280 1.283 1.270 1.333 3,860,279 1.2986 -2.03%
2015-06-04 0 3.950 3.950 3.980 3.790 4.140 3,700,000 14,494,218 3.9174 1.313 1.313 1.323 1.260 1.376 11,129,923 1.3023 -1.50%
2015-06-03 0 4.010 4.020 4.070 4.010 4.200 3,885,310 15,834,695 4.0755 1.333 1.336 1.353 1.333 1.396 11,687,352 1.3549 -4.52%
2015-06-02 0 4.200 4.200 4.240 4.180 4.340 3,048,000 13,000,530 4.2653 1.396 1.396 1.410 1.390 1.443 9,168,650 1.4179 -0.94%
2015-06-01 0 4.240 4.210 4.240 4.200 4.340 2,068,330 8,818,216 4.2634 1.410 1.400 1.410 1.396 1.443 6,221,717 1.4173 -1.85%
2015-05-29 0 4.320 4.290 4.340 4.150 4.370 3,540,000 15,112,300 4.2690 1.436 1.426 1.443 1.380 1.453 10,648,629 1.4192 2.37%
2015-05-28 0 4.220 4.200 4.220 4.100 4.480 3,681,100 15,583,202 4.2333 1.403 1.396 1.403 1.363 1.489 11,073,071 1.4073 -3.06%
2015-05-27 0 4.530 4.510 4.530 4.490 4.600 2,359,310 10,679,828 4.5267 1.447 1.441 1.447 1.434 1.470 7,385,027 1.4461 -0.88%
2015-05-26 0 4.570 4.580 4.590 4.430 4.600 4,621,000 20,934,440 4.5303 1.460 1.463 1.466 1.415 1.470 14,464,487 1.4473 3.63%
2015-05-22 0 4.410 4.390 4.410 4.240 4.440 2,056,000 8,976,800 4.3661 1.409 1.402 1.409 1.355 1.418 6,435,617 1.3949 0.46%
2015-05-21 0 4.390 4.380 4.410 4.310 4.490 2,496,155 10,934,089 4.3804 1.402 1.399 1.409 1.377 1.434 7,813,374 1.3994 -1.57%
2015-05-20 0 4.460 4.440 4.450 4.390 4.550 2,282,000 10,169,705 4.4565 1.425 1.418 1.422 1.402 1.454 7,143,034 1.4237 -2.19%
2015-05-19 0 4.560 4.550 4.560 4.440 4.610 3,332,855 15,039,404 4.5125 1.457 1.454 1.457 1.418 1.473 10,432,382 1.4416 -0.44%
2015-05-18 0 4.580 4.540 4.580 4.520 4.780 8,824,700 41,082,032 4.6553 1.463 1.450 1.463 1.444 1.527 27,622,756 1.4873 1.78%
2015-05-15 0 4.500 4.490 4.500 4.350 4.620 3,916,465 17,582,525 4.4894 1.438 1.434 1.438 1.390 1.476 12,259,177 1.4342 0.22%
2015-05-14 0 4.490 4.480 4.510 4.370 4.710 11,090,005 50,842,067 4.5845 1.434 1.431 1.441 1.396 1.505 34,713,532 1.4646 1.35%
2015-05-13 0 4.430 4.420 4.430 4.110 4.440 9,047,155 39,281,748 4.3419 1.415 1.412 1.415 1.313 1.418 28,319,077 1.3871 6.49%
2015-05-12 0 4.160 4.150 4.170 4.140 4.300 2,548,000 10,654,200 4.1814 1.329 1.326 1.332 1.323 1.374 7,975,657 1.3358 -2.80%
2015-05-11 0 4.280 4.250 4.280 4.090 4.370 6,712,835 28,384,028 4.2283 1.367 1.358 1.367 1.307 1.396 21,012,273 1.3508 5.42%
2015-05-08 0 4.060 4.050 4.060 3.790 4.070 4,116,100 16,297,220 3.9594 1.297 1.294 1.297 1.211 1.300 12,884,067 1.2649 7.98%
2015-05-07 0 3.760 3.760 3.770 3.670 3.920 4,737,310 17,790,984 3.7555 1.201 1.201 1.204 1.172 1.252 14,828,556 1.1998 -4.57%
2015-05-06 0 3.940 3.940 3.960 3.900 4.070 3,234,055 12,869,053 3.9792 1.259 1.259 1.265 1.246 1.300 10,123,122 1.2713 -3.19%
2015-05-05 0 4.070 4.050 4.070 3.900 4.140 3,810,000 15,251,570 4.0030 1.300 1.294 1.300 1.246 1.323 11,925,924 1.2789 -1.93%
2015-05-04 0 4.150 4.140 4.160 4.050 4.270 4,640,000 19,115,620 4.1197 1.326 1.323 1.329 1.294 1.364 14,523,960 1.3161 -0.24%
2015-04-30 0 4.160 4.160 4.190 4.160 4.340 3,857,000 16,291,680 4.2239 1.329 1.329 1.339 1.329 1.387 12,073,042 1.3494 -1.65%
2015-04-29 0 4.230 4.220 4.250 4.160 4.300 3,916,000 16,595,755 4.2379 1.351 1.348 1.358 1.329 1.374 12,257,721 1.3539 0.71%
2015-04-28 0 4.200 4.200 4.220 4.200 4.320 3,402,585 14,521,152 4.2677 1.342 1.342 1.348 1.342 1.380 10,650,648 1.3634 -3.00%
2015-04-27 0 4.330 4.330 4.340 4.260 4.440 4,847,540 21,030,380 4.3384 1.383 1.383 1.387 1.361 1.418 15,173,594 1.3860 -0.23%
2015-04-24 0 4.340 4.330 4.340 4.200 4.400 3,376,200 14,504,726 4.2962 1.387 1.383 1.387 1.342 1.406 10,568,059 1.3725 1.40%
2015-04-23 0 4.280 4.250 4.280 4.210 4.360 5,159,465 22,033,962 4.2706 1.367 1.358 1.367 1.345 1.393 16,149,970 1.3643 -1.15%
2015-04-22 0 4.330 4.320 4.330 4.180 4.410 10,759,120 46,004,573 4.2759 1.383 1.380 1.383 1.335 1.409 33,677,808 1.3660 2.12%
2015-04-21 0 4.240 4.230 4.240 4.040 4.240 4,988,310 20,896,154 4.1890 1.355 1.351 1.355 1.291 1.355 15,614,227 1.3383 4.95%
2015-04-20 0 4.040 4.010 4.050 3.940 4.190 5,215,310 21,014,505 4.0294 1.291 1.281 1.294 1.259 1.339 16,324,774 1.2873 -0.25%
2015-04-17 0 4.050 4.050 4.060 4.040 4.380 5,475,775 22,978,392 4.1964 1.294 1.294 1.297 1.291 1.399 17,140,073 1.3406 -5.37%
2015-04-16 0 4.280 4.280 4.320 4.190 4.480 10,625,465 46,108,997 4.3395 1.367 1.367 1.380 1.339 1.431 33,259,446 1.3863 2.15%
2015-04-15 0 4.190 4.180 4.190 4.100 4.570 9,735,260 41,707,029 4.2841 1.339 1.335 1.339 1.310 1.460 30,472,958 1.3687 -4.56%
2015-04-14 0 4.390 4.370 4.390 4.350 4.980 11,920,810 55,197,639 4.6304 1.402 1.396 1.402 1.390 1.591 37,314,088 1.4793 -10.41%
2015-04-13 0 4.900 4.860 4.900 4.680 5.160 22,391,725 110,635,703 4.9409 1.565 1.553 1.565 1.495 1.648 70,089,767 1.5785 6.99%
2015-04-10 0 4.580 4.570 4.590 4.080 4.600 12,003,345 52,371,465 4.3631 1.463 1.460 1.466 1.303 1.470 37,572,436 1.3939 9.05%
2015-04-09 0 4.200 4.200 4.230 3.950 4.600 13,440,440 57,419,153 4.2721 1.342 1.342 1.351 1.262 1.470 42,070,778 1.3648 -3.23%
2015-04-08 0 4.340 4.340 4.350 3.850 4.600 23,823,472 101,367,281 4.2549 1.387 1.387 1.390 1.230 1.470 74,571,369 1.3593 19.56%
2015-04-02 0 3.630 3.610 3.620 3.430 3.660 10,807,407 38,797,522 3.5899 1.160 1.153 1.156 1.096 1.169 33,828,954 1.1469 6.76%
2015-04-01 0 3.400 3.380 3.400 3.250 3.450 8,513,165 28,600,672 3.3596 1.086 1.080 1.086 1.038 1.102 26,647,601 1.0733 4.29%
2015-03-31 0 3.260 3.250 3.260 3.210 3.460 6,824,500 22,509,195 3.2983 1.041 1.038 1.041 1.026 1.105 21,361,803 1.0537 -2.40%
2015-03-30 0 3.340 3.330 3.340 3.130 3.400 12,929,000 42,051,750 3.2525 1.067 1.064 1.067 1.000 1.086 40,469,888 1.0391 -3.75%
2015-03-27 0 3.470 3.470 3.480 3.410 3.600 2,223,000 7,767,430 3.4941 1.109 1.109 1.112 1.089 1.150 6,958,354 1.1163 -3.61%
2015-03-26 0 3.600 3.570 3.600 3.380 3.650 8,123,542 28,993,969 3.5691 1.150 1.141 1.150 1.080 1.166 25,428,017 1.1402 6.51%
2015-03-25 0 3.380 3.370 3.380 3.150 3.400 7,147,000 23,675,380 3.3126 1.080 1.077 1.080 1.006 1.086 22,371,281 1.0583 5.63%
2015-03-24 0 3.200 3.190 3.200 2.920 3.210 4,434,155 13,629,238 3.0737 1.022 1.019 1.022 0.933 1.026 13,879,631 0.9820 10.34%
2015-03-23 0 2.900 2.910 2.920 2.820 2.940 856,800 2,471,138 2.8841 0.926 0.930 0.933 0.901 0.939 2,681,924 0.9214 0.69%
2015-03-20 0 2.880 2.870 2.880 2.860 2.920 1,233,000 3,558,200 2.8858 0.920 0.917 0.920 0.914 0.933 3,859,492 0.9219 -1.03%
2015-03-19 0 2.910 2.890 2.910 2.870 2.910 491,000 1,422,980 2.8981 0.930 0.923 0.930 0.917 0.930 1,536,910 0.9259 0.69%
2015-03-18 0 2.890 2.860 2.890 2.810 2.940 1,405,400 4,040,074 2.8747 0.923 0.914 0.923 0.898 0.939 4,399,132 0.9184 0.35%
2015-03-17 0 2.880 2.880 2.900 2.870 3.030 2,008,100 5,869,657 2.9230 0.920 0.920 0.926 0.917 0.968 6,285,682 0.9338 -3.03%
2015-03-16 0 2.970 2.970 2.980 2.920 3.040 1,436,115 4,286,371 2.9847 0.949 0.949 0.952 0.933 0.971 4,495,275 0.9535 0.34%
2015-03-13 0 2.960 2.940 2.970 2.870 2.990 776,000 2,267,940 2.9226 0.946 0.939 0.949 0.917 0.955 2,429,007 0.9337 2.07%
2015-03-12 0 2.900 2.890 2.910 2.860 3.000 1,210,800 3,512,774 2.9012 0.926 0.923 0.930 0.914 0.958 3,790,002 0.9269 -2.03%
2015-03-11 0 2.960 2.940 2.960 2.920 3.020 714,500 2,109,855 2.9529 0.946 0.939 0.946 0.933 0.965 2,236,502 0.9434 -1.99%
2015-03-10 0 3.020 3.010 3.020 3.000 3.170 2,879,630 8,802,243 3.0567 0.965 0.962 0.965 0.958 1.013 9,013,714 0.9765 -4.73%
2015-03-09 0 3.170 3.160 3.170 3.150 3.230 634,400 2,018,434 3.1816 1.013 1.010 1.013 1.006 1.032 1,985,776 1.0164 -1.86%
2015-03-06 0 3.230 3.220 3.230 3.090 3.250 1,068,000 3,426,730 3.2085 1.032 1.029 1.032 0.987 1.038 3,343,015 1.0250 3.53%
2015-03-05 0 3.120 3.100 3.130 3.060 3.210 1,923,209 6,073,475 3.1580 0.997 0.990 1.000 0.978 1.026 6,019,959 1.0089 -1.27%
2015-03-04 0 3.160 3.150 3.160 3.050 3.200 2,970,400 9,350,294 3.1478 1.010 1.006 1.010 0.974 1.022 9,297,838 1.0056 1.61%
2015-03-03 0 3.110 3.100 3.110 2.950 3.170 3,408,955 10,507,076 3.0822 0.994 0.990 0.994 0.942 1.013 10,670,587 0.9847 3.67%
2015-03-02 0 3.000 2.990 3.000 2.900 3.040 1,964,800 5,871,781 2.9885 0.958 0.955 0.958 0.926 0.971 6,150,146 0.9547 3.45%
2015-02-27 0 2.900 2.880 2.900 2.830 2.900 1,076,000 3,099,070 2.8802 0.926 0.920 0.926 0.904 0.926 3,368,056 0.9201 1.05%
2015-02-26 0 2.870 2.850 2.860 2.740 3.000 4,778,000 13,665,015 2.8600 0.917 0.910 0.914 0.875 0.958 14,955,923 0.9137 2.50%
2015-02-25 0 2.800 2.760 2.800 2.660 2.820 2,976,000 8,176,180 2.7474 0.895 0.882 0.895 0.850 0.901 9,315,367 0.8777 5.26%
2015-02-24 0 2.660 2.660 2.690 2.640 2.720 1,031,000 2,761,070 2.6781 0.850 0.850 0.859 0.843 0.869 3,227,199 0.8556 -0.75%
2015-02-23 0 2.680 2.670 2.680 2.560 2.760 1,413,000 3,766,960 2.6659 0.856 0.853 0.856 0.818 0.882 4,422,921 0.8517 2.29%
2015-02-18 0 2.620 2.620 2.650 2.610 2.690 421,400 1,112,283 2.6395 0.837 0.837 0.847 0.834 0.859 1,319,051 0.8432 -0.38%
2015-02-17 0 2.630 2.620 2.630 2.610 2.660 736,800 1,936,106 2.6277 0.840 0.837 0.840 0.834 0.850 2,306,305 0.8395 -0.38%
2015-02-16 0 2.640 2.630 2.650 2.600 2.680 805,000 2,122,725 2.6369 0.843 0.840 0.847 0.831 0.856 2,519,782 0.8424 0.00%
2015-02-13 0 2.640 2.640 2.650 2.630 2.680 695,400 1,843,371 2.6508 0.843 0.843 0.847 0.840 0.856 2,176,716 0.8469 -0.38%
2015-02-12 0 2.650 2.640 2.650 2.610 2.710 1,517,200 4,032,389 2.6578 0.847 0.843 0.847 0.834 0.866 4,749,084 0.8491 0.00%
2015-02-11 0 2.650 2.650 2.670 2.490 2.740 4,447,055 11,744,135 2.6409 0.847 0.847 0.853 0.795 0.875 13,920,010 0.8437 4.33%
2015-02-10 0 2.540 2.530 2.540 2.530 2.610 669,000 1,716,820 2.5662 0.811 0.808 0.811 0.808 0.834 2,094,080 0.8198 -2.31%
2015-02-09 0 2.600 2.580 2.600 2.590 2.630 568,000 1,478,590 2.6032 0.831 0.824 0.831 0.827 0.840 1,777,933 0.8316 0.00%
2015-02-06 0 2.600 2.580 2.620 2.550 2.730 3,225,900 8,433,563 2.6143 0.831 0.824 0.837 0.815 0.872 10,097,595 0.8352 -1.52%
2015-02-05 0 2.640 2.640 2.650 2.620 2.800 1,295,000 3,484,460 2.6907 0.843 0.843 0.847 0.837 0.895 4,053,562 0.8596 -4.35%
2015-02-04 0 2.760 2.750 2.760 2.750 2.820 744,000 2,073,150 2.7865 0.882 0.879 0.882 0.879 0.901 2,328,842 0.8902 -1.78%
2015-02-03 0 2.810 2.810 2.830 2.800 2.900 461,000 1,306,810 2.8347 0.898 0.898 0.904 0.895 0.926 1,443,006 0.9056 -0.35%
2015-02-02 0 2.820 2.820 2.850 2.800 2.890 316,000 900,940 2.8511 0.901 0.901 0.910 0.895 0.923 989,132 0.9108 -1.40%
2015-01-30 0 2.860 2.850 2.880 2.780 2.970 1,262,000 3,631,140 2.8773 0.914 0.910 0.920 0.888 0.949 3,950,267 0.9192 -3.38%
2015-01-29 0 2.960 2.960 2.990 2.950 3.010 500,000 1,484,190 2.9684 0.946 0.946 0.955 0.942 0.962 1,565,082 0.9483 -1.33%
2015-01-28 0 3.000 2.990 3.020 2.950 3.050 462,000 1,385,800 2.9996 0.958 0.955 0.965 0.942 0.974 1,446,136 0.9583 0.33%
2015-01-27 0 2.990 2.970 3.000 2.970 3.030 604,155 1,807,805 2.9923 0.955 0.949 0.958 0.949 0.968 1,891,104 0.9560 -0.33%
2015-01-26 0 3.000 3.000 3.020 2.950 3.060 1,317,275 3,962,301 3.0080 0.958 0.958 0.965 0.942 0.978 4,123,286 0.9610 -2.91%
2015-01-23 0 3.090 3.070 3.100 3.020 3.160 791,000 2,447,830 3.0946 0.987 0.981 0.990 0.965 1.010 2,475,960 0.9886 1.31%
2015-01-22 0 3.050 3.050 3.090 2.950 3.100 610,155 1,844,705 3.0233 0.974 0.974 0.987 0.942 0.990 1,909,885 0.9659 3.04%
2015-01-21 0 2.960 2.950 2.980 2.860 3.000 686,000 2,016,490 2.9395 0.946 0.942 0.952 0.914 0.958 2,147,292 0.9391 2.07%
2015-01-20 0 2.900 2.900 3.000 2.800 3.000 795,000 2,317,060 2.9145 0.926 0.926 0.958 0.895 0.958 2,488,480 0.9311 -0.68%
2015-01-19 0 2.920 2.920 2.950 2.840 3.110 1,018,105 3,039,567 2.9855 0.933 0.933 0.942 0.907 0.994 3,186,835 0.9538 -4.58%
2015-01-16 0 3.060 3.060 3.080 3.050 3.110 763,665 2,345,361 3.0712 0.978 0.978 0.984 0.974 0.994 2,390,397 0.9812 -0.97%
2015-01-15 0 3.090 3.090 3.110 3.080 3.110 313,100 970,084 3.0983 0.987 0.987 0.994 0.984 0.994 980,054 0.9898 0.00%
2015-01-14 0 3.090 3.070 3.180 3.070 3.200 1,215,000 3,781,160 3.1121 0.987 0.981 1.016 0.981 1.022 3,803,149 0.9942 -1.59%
2015-01-13 0 3.140 3.140 3.170 3.050 3.320 1,049,000 3,291,470 3.1377 1.003 1.003 1.013 0.974 1.061 3,283,542 1.0024 -3.98%
2015-01-12 0 3.270 3.270 3.300 3.260 3.490 531,000 1,769,190 3.3318 1.045 1.045 1.054 1.041 1.115 1,662,117 1.0644 -4.66%
2015-01-09 0 3.430 3.430 3.450 3.410 3.510 355,435 1,227,436 3.4533 1.096 1.096 1.102 1.089 1.121 1,112,570 1.1032 -0.29%
2015-01-08 0 3.440 3.410 3.440 3.400 3.490 649,200 2,226,324 3.4293 1.099 1.089 1.099 1.086 1.115 2,032,102 1.0956 0.88%
2015-01-07 0 3.410 3.410 3.490 3.400 3.570 1,825,000 6,355,495 3.4825 1.089 1.089 1.115 1.086 1.141 5,712,549 1.1125 -4.48%
2015-01-06 0 3.570 3.560 3.600 3.560 3.600 79,000 281,820 3.5673 1.141 1.137 1.150 1.137 1.150 247,283 1.1397 -0.83%
2015-01-05 0 3.600 3.580 3.600 3.550 3.640 345,000 1,236,380 3.5837 1.150 1.144 1.150 1.134 1.163 1,079,907 1.1449 -0.55%
2015-01-02 0 3.620 3.600 3.630 3.590 3.630 192,000 694,610 3.6178 1.156 1.150 1.160 1.147 1.160 600,991 1.1558 0.00%
2014-12-31 0 3.620 3.610 3.620 3.560 3.660 119,000 428,640 3.6020 1.156 1.153 1.156 1.137 1.169 372,489 1.1507 1.69%
2014-12-30 0 3.560 3.560 3.600 3.560 3.600 789,155 2,832,889 3.5898 1.137 1.137 1.150 1.137 1.150 2,470,184 1.1468 -0.84%
2014-12-29 0 3.590 3.590 3.620 3.580 3.630 174,000 626,320 3.5995 1.147 1.147 1.156 1.144 1.160 544,648 1.1500 -1.10%
2014-12-24 0 3.630 3.630 3.650 3.620 3.650 312,000 1,134,250 3.6354 1.160 1.160 1.166 1.156 1.166 976,611 1.1614 -0.27%
2014-12-23 0 3.640 3.640 3.670 3.600 3.690 1,063,000 3,874,380 3.6448 1.163 1.163 1.172 1.150 1.179 3,327,364 1.1644 0.55%
2014-12-22 0 3.620 3.620 3.660 3.610 3.760 194,000 712,910 3.6748 1.156 1.156 1.169 1.153 1.201 607,252 1.1740 -2.95%
2014-12-19 0 3.730 3.650 3.730 3.630 3.760 661,555 2,437,688 3.6848 1.192 1.166 1.192 1.160 1.201 2,070,776 1.1772 2.19%
2014-12-18 0 3.650 3.650 3.670 3.630 3.670 386,700 1,411,093 3.6491 1.166 1.166 1.172 1.160 1.172 1,210,434 1.1658 -0.27%
2014-12-17 0 3.660 3.650 3.690 3.640 3.680 482,000 1,760,950 3.6534 1.169 1.166 1.179 1.163 1.176 1,508,739 1.1672 0.83%
2014-12-16 0 3.630 3.630 3.690 3.620 3.700 273,000 993,830 3.6404 1.160 1.160 1.179 1.156 1.182 854,535 1.1630 -0.82%
2014-12-15 0 3.660 3.660 3.710 3.650 3.730 367,000 1,353,160 3.6871 1.169 1.169 1.185 1.166 1.192 1,148,770 1.1779 -2.14%
2014-12-12 0 3.740 3.740 3.790 3.730 3.800 348,155 1,303,790 3.7449 1.195 1.195 1.211 1.192 1.214 1,089,782 1.1964 0.27%
2014-12-11 0 3.730 3.730 3.800 3.700 3.770 205,000 764,890 3.7312 1.192 1.192 1.214 1.182 1.204 641,684 1.1920 0.00%
2014-12-10 0 3.730 3.730 3.770 3.710 3.880 1,014,000 3,829,150 3.7763 1.192 1.192 1.204 1.185 1.240 3,173,986 1.2064 -3.62%
2014-12-09 0 3.870 3.810 3.880 3.800 3.880 418,015 1,595,739 3.8174 1.236 1.217 1.240 1.214 1.240 1,308,455 1.2196 -0.51%
2014-12-08 0 3.890 3.870 3.890 3.870 4.010 350,000 1,366,780 3.9051 1.243 1.236 1.243 1.236 1.281 1,095,557 1.2476 -2.51%
2014-12-05 0 3.990 3.950 3.990 3.930 4.010 303,000 1,203,860 3.9731 1.275 1.262 1.275 1.256 1.281 948,440 1.2693 -0.25%
2014-12-04 0 4.000 4.000 4.050 3.990 4.080 272,000 1,093,230 4.0192 1.278 1.278 1.294 1.275 1.303 851,405 1.2840 -0.99%
2014-12-03 0 4.040 4.030 4.050 4.010 4.050 250,000 1,008,360 4.0334 1.291 1.287 1.294 1.281 1.294 782,541 1.2886 -0.49%
2014-12-02 0 4.060 4.060 4.100 4.030 4.100 40,000 161,980 4.0495 1.297 1.297 1.310 1.287 1.310 125,207 1.2937 -1.22%
2014-12-01 0 4.110 4.100 4.130 4.050 4.160 261,355 1,066,455 4.0805 1.313 1.310 1.319 1.294 1.329 818,084 1.3036 -0.96%
2014-11-28 0 4.150 4.150 4.160 4.050 4.150 1,095,155 4,447,104 4.0607 1.326 1.326 1.329 1.294 1.326 3,428,015 1.2973 0.97%
2014-11-27 0 4.110 4.080 4.110 4.070 4.120 182,189 745,368 4.0912 1.313 1.303 1.313 1.300 1.316 570,281 1.3070 0.74%
2014-11-26 0 4.080 4.080 4.100 4.030 4.100 425,000 1,729,140 4.0686 1.303 1.303 1.310 1.287 1.310 1,330,320 1.2998 -0.49%
2014-11-25 0 4.100 4.090 4.100 4.070 4.150 632,465 2,595,913 4.1044 1.310 1.307 1.310 1.300 1.326 1,979,719 1.3113 -1.20%
2014-11-24 0 4.150 4.130 4.150 4.110 4.150 526,000 2,170,910 4.1272 1.326 1.319 1.326 1.313 1.326 1,646,466 1.3185 1.72%
2014-11-21 0 4.080 4.060 4.080 4.070 4.180 227,360 936,529 4.1191 1.303 1.297 1.303 1.300 1.335 711,674 1.3160 -2.63%
2014-11-20 0 4.190 4.150 4.190 4.180 4.240 249,200 1,047,718 4.2043 1.339 1.326 1.339 1.335 1.355 780,037 1.3432 -0.24%
2014-11-19 0 4.200 4.190 4.200 4.190 4.240 693,550 2,925,409 4.2180 1.342 1.339 1.342 1.339 1.355 2,170,925 1.3475 0.48%
2014-11-18 0 4.180 4.180 4.200 4.130 4.230 389,100 1,633,408 4.1979 1.335 1.335 1.342 1.319 1.351 1,217,947 1.3411 -0.48%
2014-11-17 0 4.200 4.160 4.200 4.160 4.270 162,330 682,849 4.2065 1.342 1.329 1.342 1.329 1.364 508,119 1.3439 0.00%
2014-11-14 0 4.200 4.170 4.210 4.150 4.230 380,000 1,594,770 4.1968 1.342 1.332 1.345 1.326 1.351 1,189,462 1.3407 0.48%
2014-11-13 0 4.180 4.150 4.180 4.150 4.230 188,155 788,688 4.1917 1.335 1.326 1.335 1.326 1.351 588,956 1.3391 -0.48%
2014-11-12 0 4.200 4.180 4.200 4.160 4.220 401,155 1,683,778 4.1973 1.342 1.335 1.342 1.329 1.348 1,255,681 1.3409 -0.47%
2014-11-11 0 4.220 4.190 4.220 4.100 4.290 654,055 2,728,098 4.1711 1.348 1.339 1.348 1.310 1.371 2,047,299 1.3325 1.69%
2014-11-10 0 4.150 4.100 4.150 4.060 4.150 269,530 1,114,219 4.1339 1.326 1.310 1.326 1.297 1.326 843,673 1.3207 -0.72%
2014-11-07 0 4.180 4.110 4.180 4.060 4.240 214,085 883,824 4.1284 1.335 1.313 1.335 1.297 1.355 670,121 1.3189 -0.95%
2014-11-06 0 4.220 4.180 4.210 4.180 4.260 178,000 747,800 4.2011 1.348 1.335 1.345 1.335 1.361 557,169 1.3421 -0.47%
2014-11-05 0 4.240 4.230 4.240 4.160 4.280 614,000 2,600,755 4.2358 1.355 1.351 1.355 1.329 1.367 1,921,921 1.3532 0.24%
2014-11-04 0 4.230 4.150 4.230 4.150 4.290 153,200 649,990 4.2428 1.351 1.326 1.351 1.326 1.371 479,541 1.3554 0.24%
2014-11-03 0 4.220 4.180 4.220 4.100 4.270 250,155 1,050,636 4.1999 1.348 1.335 1.348 1.310 1.364 783,026 1.3418 0.48%
2014-10-31 0 4.200 4.100 4.200 3.940 4.200 682,000 2,762,465 4.0505 1.342 1.310 1.342 1.259 1.342 2,134,772 1.2940 5.53%
2014-10-30 0 3.980 3.980 4.020 3.980 4.060 176,155 704,463 3.9991 1.271 1.271 1.284 1.271 1.297 551,394 1.2776 -1.97%
2014-10-29 0 4.060 4.030 4.060 4.050 4.090 61,000 248,260 4.0698 1.297 1.287 1.297 1.294 1.307 190,940 1.3002 -0.49%
2014-10-28 0 4.080 4.050 4.080 3.980 4.100 225,300 902,998 4.0080 1.303 1.294 1.303 1.271 1.310 705,226 1.2804 1.75%
2014-10-27 0 4.010 3.990 4.010 3.990 4.080 215,600 864,810 4.0112 1.281 1.275 1.281 1.275 1.303 674,863 1.2815 -0.99%
2014-10-24 0 4.050 4.030 4.050 4.030 4.100 261,100 1,056,920 4.0480 1.294 1.287 1.294 1.287 1.310 817,286 1.2932 -1.22%
2014-10-23 0 4.100 4.030 4.100 4.000 4.100 288,655 1,171,934 4.0600 1.310 1.287 1.310 1.278 1.310 903,537 1.2971 2.24%
2014-10-22 0 4.010 4.010 4.050 4.000 4.110 252,000 1,017,340 4.0371 1.281 1.281 1.294 1.278 1.313 788,801 1.2897 0.00%
2014-10-21 0 4.010 4.010 4.060 3.930 4.070 171,000 683,930 3.9996 1.281 1.281 1.297 1.256 1.300 535,258 1.2778 -0.25%
2014-10-20 0 4.020 3.970 4.040 3.900 4.050 354,000 1,407,440 3.9758 1.284 1.268 1.291 1.246 1.294 1,108,078 1.2702 3.08%
2014-10-17 0 3.900 3.900 3.960 3.880 4.000 197,000 774,970 3.9339 1.246 1.246 1.265 1.240 1.278 616,642 1.2568 -1.02%
2014-10-16 0 3.940 3.890 3.960 3.870 4.000 610,000 2,391,390 3.9203 1.259 1.243 1.265 1.236 1.278 1,909,400 1.2524 -2.23%
2014-10-15 0 4.030 4.000 4.030 4.000 4.060 108,000 433,580 4.0146 1.287 1.278 1.287 1.278 1.297 338,058 1.2826 0.25%
2014-10-14 0 4.020 3.990 4.050 3.980 4.090 673,000 2,697,990 4.0089 1.284 1.275 1.294 1.271 1.307 2,106,600 1.2807 -1.47%
2014-10-13 0 4.080 4.040 4.090 4.000 4.190 376,000 1,524,550 4.0547 1.303 1.291 1.307 1.278 1.339 1,176,942 1.2953 -1.69%
2014-10-10 0 4.150 4.140 4.160 4.150 4.200 178,000 742,060 4.1689 1.326 1.323 1.329 1.326 1.342 557,169 1.3318 -2.81%
2014-10-09 0 4.270 4.210 4.280 4.200 4.310 305,100 1,292,730 4.2371 1.364 1.345 1.367 1.342 1.377 955,013 1.3536 0.47%
2014-10-08 0 4.250 4.230 4.250 4.150 4.310 409,000 1,717,700 4.1998 1.358 1.351 1.358 1.326 1.377 1,280,237 1.3417 0.24%
2014-10-07 0 4.240 4.240 4.300 4.200 4.380 116,000 495,440 4.2710 1.355 1.355 1.374 1.342 1.399 363,099 1.3645 -1.85%
2014-10-06 0 4.320 4.300 4.330 4.190 4.330 162,300 697,265 4.2961 1.380 1.374 1.383 1.339 1.383 508,026 1.3725 3.60%
2014-10-03 0 4.170 4.160 4.210 4.090 4.220 1,415,487 5,916,265 4.1797 1.332 1.329 1.345 1.307 1.348 4,430,706 1.3353 0.24%
2014-09-30 0 4.160 4.160 4.190 4.100 4.250 760,000 3,154,142 4.1502 1.329 1.329 1.339 1.310 1.358 2,378,924 1.3259 -1.65%
2014-09-29 0 4.230 4.220 4.260 4.220 4.370 626,000 2,682,790 4.2856 1.351 1.348 1.361 1.348 1.396 1,959,483 1.3691 -3.20%
2014-09-26 0 4.370 4.370 4.400 4.350 4.460 160,500 704,660 4.3904 1.396 1.396 1.406 1.390 1.425 502,391 1.4026 -0.23%
2014-09-25 0 4.380 4.380 4.400 4.370 4.470 255,000 1,121,380 4.3976 1.399 1.399 1.406 1.396 1.428 798,192 1.4049 -2.23%
2014-09-24 0 4.480 4.450 4.480 4.350 4.500 94,460 421,195 4.4590 1.431 1.422 1.431 1.390 1.438 295,675 1.4245 0.45%
2014-09-23 0 4.460 4.450 4.520 4.410 4.480 264,000 1,173,190 4.4439 1.425 1.422 1.444 1.409 1.431 826,363 1.4197 -1.76%
2014-09-22 0 4.540 4.500 4.540 4.400 4.560 890,455 4,006,744 4.4997 1.450 1.438 1.450 1.406 1.457 2,787,270 1.4375 -0.66%
2014-09-19 0 4.570 4.570 4.590 4.380 4.590 2,169,300 9,751,592 4.4953 1.460 1.460 1.466 1.399 1.466 6,790,264 1.4361 3.63%
2014-09-18 0 4.410 4.400 4.420 4.360 4.430 1,205,255 5,310,524 4.4061 1.409 1.406 1.412 1.393 1.415 3,772,646 1.4076 0.00%
2014-09-17 0 4.410 4.410 4.430 4.350 4.440 2,266,860 10,008,379 4.4151 1.409 1.409 1.415 1.390 1.418 7,095,643 1.4105 1.38%
2014-09-16 0 4.350 4.360 4.370 4.280 4.410 1,344,400 5,834,296 4.3397 1.390 1.393 1.396 1.367 1.409 4,208,192 1.3864 0.23%
2014-09-15 0 4.340 4.330 4.340 4.320 4.440 343,500 1,494,650 4.3512 1.387 1.383 1.387 1.380 1.418 1,075,211 1.3901 0.00%
2014-09-12 0 4.340 4.340 4.360 4.340 4.390 327,000 1,426,040 4.3610 1.387 1.387 1.393 1.387 1.402 1,023,564 1.3932 -1.36%
2014-09-11 0 4.400 4.400 4.430 4.400 4.520 510,294 2,272,985 4.4543 1.406 1.406 1.415 1.406 1.444 1,597,304 1.4230 -1.35%
2014-09-10 0 4.460 4.460 4.480 4.300 4.560 725,780 3,243,312 4.4687 1.425 1.425 1.431 1.374 1.457 2,271,810 1.4276 1.36%
2014-09-08 0 4.400 4.400 4.420 4.360 4.470 289,300 1,274,968 4.4071 1.406 1.406 1.412 1.393 1.428 905,556 1.4079 0.00%
2014-09-05 0 4.400 4.400 4.450 4.360 4.470 540,500 2,381,410 4.4059 1.406 1.406 1.422 1.393 1.428 1,691,854 1.4076 0.00%
2014-09-04 0 4.400 4.380 4.410 4.300 4.420 600,510 2,624,313 4.3701 1.406 1.399 1.409 1.374 1.412 1,879,695 1.3961 1.85%
2014-09-03 0 4.320 4.320 4.340 4.250 4.370 502,155 2,168,357 4.3181 1.380 1.380 1.387 1.358 1.396 1,571,827 1.3795 2.61%
2014-09-02 0 4.210 4.200 4.260 4.170 4.310 715,955 3,032,697 4.2359 1.345 1.342 1.361 1.332 1.377 2,241,056 1.3532 0.00%
2014-09-01 0 4.210 4.190 4.210 4.150 4.370 699,500 2,972,270 4.2491 1.345 1.339 1.345 1.326 1.396 2,189,550 1.3575 -1.64%
2014-08-29 0 4.280 4.260 4.300 4.250 4.370 612,000 2,635,800 4.3069 1.367 1.361 1.374 1.358 1.396 1,915,660 1.3759 -0.93%
2014-08-28 0 4.320 4.290 4.320 4.270 4.480 1,557,155 6,790,808 4.3610 1.380 1.371 1.380 1.364 1.431 4,874,150 1.3932 -2.70%
2014-08-27 0 4.440 4.400 4.440 4.400 4.640 2,026,000 9,191,700 4.5369 1.418 1.406 1.418 1.406 1.482 6,341,712 1.4494 -1.55%
2014-08-26 0 4.510 4.510 4.520 4.500 5.040 4,286,000 19,907,460 4.6448 1.441 1.441 1.444 1.438 1.610 13,415,882 1.4839 -10.16%
2014-08-25 0 5.020 5.020 5.060 4.970 5.090 758,155 3,811,973 5.0280 1.604 1.604 1.617 1.588 1.626 2,373,149 1.6063 -1.18%
2014-08-22 0 5.080 5.050 5.080 4.920 5.080 1,030,000 5,149,600 4.9996 1.623 1.613 1.623 1.572 1.623 3,224,069 1.5972 1.40%
2014-08-21 0 5.010 5.000 5.030 4.860 5.080 1,715,035 8,581,939 5.0039 1.601 1.597 1.607 1.553 1.623 5,368,340 1.5986 -2.34%
2014-08-20 0 5.130 5.060 5.120 4.870 5.150 3,377,076 17,089,892 5.0606 1.639 1.617 1.636 1.556 1.645 10,570,801 1.6167 5.77%
2014-08-19 0 4.850 4.840 4.850 4.700 5.070 4,065,000 19,769,620 4.8634 1.549 1.546 1.549 1.502 1.620 12,724,116 1.5537 3.63%
2014-08-18 0 4.680 4.700 4.720 4.430 4.750 2,176,000 10,104,310 4.6435 1.495 1.502 1.508 1.415 1.517 6,811,236 1.4835 5.64%
2014-08-15 0 4.430 4.430 4.440 4.270 4.470 1,488,800 6,531,028 4.3868 1.415 1.415 1.418 1.364 1.428 4,660,188 1.4015 3.26%
2014-08-14 0 4.290 4.290 4.300 4.270 4.320 485,000 2,083,530 4.2959 1.371 1.371 1.374 1.364 1.380 1,518,129 1.3724 -0.69%
2014-08-13 0 4.320 4.320 4.340 4.240 4.340 587,100 2,519,185 4.2909 1.380 1.380 1.387 1.355 1.387 1,837,719 1.3708 0.93%
2014-08-12 0 4.280 4.300 4.320 4.260 4.380 766,000 3,291,470 4.2970 1.367 1.374 1.380 1.361 1.399 2,397,705 1.3728 -0.70%
2014-08-11 0 4.310 4.300 4.310 4.240 4.340 586,000 2,517,540 4.2961 1.377 1.374 1.377 1.355 1.387 1,834,276 1.3725 0.47%
2014-08-08 0 4.290 4.240 4.290 4.230 4.300 236,000 1,001,990 4.2457 1.371 1.355 1.371 1.351 1.374 738,719 1.3564 1.18%
2014-08-07 0 4.240 4.240 4.270 4.220 4.300 404,000 1,713,910 4.2424 1.355 1.355 1.364 1.348 1.374 1,264,586 1.3553 -0.47%
2014-08-06 0 4.260 4.250 4.270 4.250 4.300 356,000 1,517,010 4.2613 1.361 1.358 1.364 1.358 1.374 1,114,338 1.3614 -0.93%
2014-08-05 0 4.300 4.280 4.300 4.250 4.370 388,435 1,671,439 4.3030 1.374 1.367 1.374 1.358 1.396 1,215,865 1.3747 0.94%
2014-08-04 0 4.260 4.250 4.280 4.240 4.310 294,155 1,254,750 4.2656 1.361 1.358 1.367 1.355 1.377 920,753 1.3627 -0.23%
2014-08-01 0 4.270 4.270 4.300 4.270 4.320 662,900 2,860,603 4.3153 1.364 1.364 1.374 1.364 1.380 2,074,986 1.3786 -0.93%
2014-07-31 0 4.310 4.300 4.350 4.300 4.420 416,985 1,817,286 4.3582 1.377 1.374 1.390 1.374 1.412 1,305,231 1.3923 -0.23%
2014-07-30 0 4.320 4.390 4.400 4.300 4.420 817,000 3,557,235 4.3540 1.380 1.402 1.406 1.374 1.412 2,557,344 1.3910 -0.92%
2014-07-29 0 4.360 4.340 4.370 4.330 4.440 389,310 1,704,423 4.3781 1.393 1.387 1.396 1.383 1.418 1,218,604 1.3987 -0.68%
2014-07-28 0 4.390 4.360 4.390 4.260 4.410 1,097,905 4,793,862 4.3664 1.402 1.393 1.402 1.361 1.409 3,436,622 1.3949 2.57%
2014-07-25 0 4.280 4.300 4.340 4.280 4.360 127,055 546,865 4.3042 1.367 1.374 1.387 1.367 1.393 397,703 1.3751 -1.15%
2014-07-24 0 4.330 4.330 4.360 4.270 4.450 1,159,100 5,071,792 4.3756 1.383 1.383 1.393 1.364 1.422 3,628,173 1.3979 1.64%
2014-07-23 0 4.260 4.250 4.300 4.210 4.390 548,655 2,348,995 4.2814 1.361 1.358 1.374 1.345 1.402 1,717,380 1.3678 -2.07%
2014-07-22 0 4.350 4.320 4.350 4.250 4.350 323,200 1,388,796 4.2970 1.390 1.380 1.390 1.358 1.390 1,011,669 1.3728 2.35%
2014-07-21 0 4.250 4.230 4.250 4.220 4.270 179,680 760,634 4.2333 1.358 1.351 1.358 1.348 1.364 562,428 1.3524 0.95%
2014-07-18 0 4.210 4.210 4.260 4.210 4.300 312,650 1,326,583 4.2430 1.345 1.345 1.361 1.345 1.374 978,646 1.3555 -0.94%
2014-07-17 0 4.250 4.250 4.300 4.230 4.340 426,000 1,825,640 4.2855 1.358 1.358 1.374 1.351 1.387 1,333,450 1.3691 -0.47%
2014-07-16 0 4.270 4.260 4.270 4.250 4.320 286,000 1,222,650 4.2750 1.364 1.361 1.364 1.358 1.380 895,227 1.3657 0.23%
2014-07-15 0 4.260 4.270 4.290 4.210 4.290 336,000 1,425,230 4.2418 1.361 1.364 1.371 1.345 1.371 1,051,735 1.3551 1.43%
2014-07-14 0 4.200 4.200 4.230 4.180 4.280 281,600 1,184,076 4.2048 1.342 1.342 1.351 1.335 1.367 881,454 1.3433 -0.94%
2014-07-11 0 4.240 4.220 4.260 4.200 4.300 175,000 742,560 4.2432 1.355 1.348 1.361 1.342 1.374 547,779 1.3556 0.24%
2014-07-10 0 4.230 4.230 4.250 4.220 4.290 149,000 632,155 4.2427 1.351 1.351 1.358 1.348 1.371 466,394 1.3554 -0.70%
2014-07-09 0 4.260 4.250 4.260 4.250 4.300 285,000 1,216,565 4.2686 1.361 1.358 1.361 1.358 1.374 892,097 1.3637 -0.23%
2014-07-08 0 4.270 4.270 4.320 4.260 4.350 261,000 1,120,340 4.2925 1.364 1.364 1.380 1.361 1.390 816,973 1.3713 -0.47%
2014-07-07 0 4.290 4.290 4.320 4.270 4.390 395,000 1,699,990 4.3038 1.371 1.371 1.380 1.364 1.402 1,236,415 1.3749 -1.83%
2014-07-04 0 4.370 4.370 4.400 4.360 4.470 287,000 1,256,300 4.3774 1.396 1.396 1.406 1.393 1.428 898,357 1.3984 -1.13%
2014-07-03 0 4.420 4.400 4.420 4.390 4.510 197,155 873,832 4.4322 1.412 1.406 1.412 1.402 1.441 617,127 1.4160 -0.90%
2014-07-02 0 4.460 4.450 4.460 4.340 4.470 796,500 3,522,630 4.4226 1.425 1.422 1.425 1.387 1.428 2,493,175 1.4129 4.69%
2014-06-30 0 4.260 4.240 4.280 4.240 4.340 297,000 1,269,280 4.2737 1.361 1.355 1.367 1.355 1.387 929,659 1.3653 -0.93%
2014-06-27 0 4.300 4.270 4.320 4.200 4.320 221,000 938,490 4.2466 1.374 1.364 1.380 1.342 1.380 691,766 1.3567 0.47%
2014-06-26 0 4.280 4.250 4.280 4.200 4.320 297,000 1,256,000 4.2290 1.367 1.358 1.367 1.342 1.380 929,659 1.3510 0.23%
2014-06-25 0 4.270 4.240 4.280 4.180 4.300 677,000 2,875,510 4.2474 1.364 1.355 1.367 1.335 1.374 2,119,121 1.3569 -0.23%
2014-06-24 0 4.280 4.280 4.300 4.280 4.390 354,120 1,528,771 4.3171 1.367 1.367 1.374 1.367 1.402 1,108,454 1.3792 -1.61%
2014-06-23 0 4.350 4.350 4.400 4.350 4.520 382,100 1,684,907 4.4096 1.390 1.390 1.406 1.390 1.444 1,196,036 1.4087 -3.97%
2014-06-20 0 4.530 4.520 4.540 4.350 4.540 626,000 2,792,010 4.4601 1.447 1.444 1.450 1.390 1.450 1,959,483 1.4249 3.19%
2014-06-19 0 4.390 4.370 4.390 4.260 4.440 900,200 3,948,420 4.3862 1.402 1.396 1.402 1.361 1.418 2,817,773 1.4013 3.29%
2014-06-18 0 4.250 4.230 4.250 4.230 4.430 441,200 1,897,187 4.3001 1.358 1.351 1.358 1.351 1.415 1,381,028 1.3737 -3.41%
2014-06-17 0 4.400 4.370 4.410 4.310 4.420 235,000 1,025,830 4.3652 1.406 1.396 1.409 1.377 1.412 735,588 1.3946 0.92%
2014-06-16 0 4.360 4.360 4.400 4.360 4.550 599,267 2,683,808 4.4785 1.393 1.393 1.406 1.393 1.454 1,875,804 1.4308 -4.18%
2014-06-13 0 4.550 4.550 4.560 4.500 4.670 939,000 4,326,040 4.6071 1.454 1.454 1.457 1.438 1.492 2,939,224 1.4718 -0.44%
2014-06-12 0 4.570 4.560 4.580 4.340 4.580 1,061,000 4,774,060 4.4996 1.460 1.457 1.463 1.387 1.463 3,321,104 1.4375 3.39%
2014-06-11 0 4.420 4.410 4.420 4.230 4.420 840,000 3,683,980 4.3857 1.412 1.409 1.412 1.351 1.412 2,629,338 1.4011 3.03%
2014-06-10 0 4.290 4.270 4.290 4.180 4.290 384,360 1,628,092 4.2359 1.371 1.364 1.371 1.335 1.371 1,203,110 1.3532 1.90%
2014-06-09 0 4.210 4.210 4.240 4.160 4.290 120,000 507,260 4.2272 1.345 1.345 1.355 1.329 1.371 375,620 1.3505 -0.24%
2014-06-06 0 4.220 4.170 4.220 4.150 4.300 150,000 631,970 4.2131 1.348 1.332 1.348 1.326 1.374 469,525 1.3460 0.48%
2014-06-05 0 4.200 4.180 4.230 4.160 4.300 270,000 1,137,720 4.2138 1.342 1.335 1.351 1.329 1.374 845,144 1.3462 0.00%
2014-06-04 0 4.200 4.180 4.200 4.170 4.310 644,055 2,708,207 4.2049 1.342 1.335 1.342 1.332 1.377 2,015,998 1.3434 -2.10%
2014-06-03 0 4.290 4.270 4.290 4.140 4.530 1,782,355 7,581,027 4.2534 1.371 1.364 1.371 1.323 1.447 5,579,063 1.3588 3.62%
2014-05-30 0 4.140 4.130 4.150 4.100 4.270 725,000 3,019,230 4.1645 1.323 1.319 1.326 1.310 1.364 2,269,369 1.3304 -3.27%
2014-05-29 0 4.280 4.270 4.280 4.260 4.390 845,000 3,619,340 4.2832 1.367 1.364 1.367 1.361 1.402 2,644,988 1.3684 -1.28%
2014-05-28 0 4.540 4.500 4.540 4.320 4.560 2,494,255 11,155,260 4.4724 1.385 1.373 1.385 1.318 1.391 8,175,316 1.3645 5.09%
2014-05-27 0 4.320 4.300 4.320 4.280 4.320 450,000 1,936,020 4.3023 1.318 1.312 1.318 1.306 1.318 1,474,946 1.3126 0.23%
2014-05-26 0 4.310 4.310 4.320 4.270 4.320 368,055 1,582,063 4.2984 1.315 1.315 1.318 1.303 1.318 1,206,359 1.3114 0.70%
2014-05-23 0 4.280 4.280 4.300 4.270 4.350 643,400 2,772,317 4.3089 1.306 1.306 1.312 1.303 1.327 2,108,845 1.3146 -1.83%
2014-05-22 0 4.360 4.350 4.380 4.300 4.410 518,000 2,268,650 4.3796 1.330 1.327 1.336 1.312 1.345 1,697,827 1.3362 0.46%
2014-05-21 0 4.340 4.330 4.340 4.280 4.360 361,000 1,564,920 4.3350 1.324 1.321 1.324 1.306 1.330 1,183,235 1.3226 0.00%
2014-05-20 0 4.340 4.340 4.390 4.300 4.410 850,000 3,707,200 4.3614 1.324 1.324 1.339 1.312 1.345 2,786,010 1.3306 0.46%
2014-05-19 0 4.320 4.310 4.320 4.170 4.370 1,438,000 6,141,720 4.2710 1.318 1.315 1.318 1.272 1.333 4,713,273 1.3031 1.89%
2014-05-16 0 4.240 4.230 4.240 4.170 4.250 1,030,000 4,339,750 4.2133 1.294 1.291 1.294 1.272 1.297 3,375,988 1.2855 -1.40%
2014-05-15 0 4.300 4.290 4.300 4.090 4.310 2,207,000 9,365,820 4.2437 1.312 1.309 1.312 1.248 1.315 7,233,792 1.2947 4.12%
2014-05-14 0 4.130 4.130 4.140 4.050 4.200 446,612 1,840,782 4.1217 1.260 1.260 1.263 1.236 1.281 1,463,842 1.2575 -1.20%
2014-05-13 0 4.180 4.180 4.200 4.100 4.230 1,382,000 5,786,694 4.1872 1.275 1.275 1.281 1.251 1.291 4,529,724 1.2775 3.47%
2014-05-12 0 4.040 4.030 4.050 3.790 4.080 1,268,000 5,028,837 3.9660 1.233 1.230 1.236 1.156 1.245 4,156,071 1.2100 4.94%
2014-05-09 0 3.850 3.850 3.860 3.820 4.000 1,422,720 5,538,559 3.8929 1.175 1.175 1.178 1.165 1.220 4,663,190 1.1877 -2.04%
2014-05-08 0 3.930 3.900 3.930 3.800 4.280 1,775,000 7,099,345 3.9996 1.199 1.190 1.199 1.159 1.306 5,817,844 1.2203 -5.53%
2014-05-07 0 4.160 4.140 4.170 4.060 4.350 1,616,055 6,760,652 4.1834 1.269 1.263 1.272 1.239 1.327 5,296,876 1.2763 0.73%
2014-05-05 0 4.130 4.110 4.130 4.010 4.270 2,189,200 9,012,931 4.1170 1.260 1.254 1.260 1.223 1.303 7,175,450 1.2561 -1.90%
2014-05-02 0 4.210 4.210 4.220 4.150 4.400 1,356,000 5,746,070 4.2375 1.284 1.284 1.288 1.266 1.342 4,444,505 1.2928 0.24%
2014-04-30 0 4.200 4.190 4.220 4.150 4.490 1,260,000 5,394,995 4.2817 1.281 1.278 1.288 1.266 1.370 4,129,850 1.3063 -5.19%
2014-04-29 0 4.430 4.410 4.440 4.300 4.490 768,000 3,357,070 4.3712 1.352 1.345 1.355 1.312 1.370 2,517,242 1.3336 -0.67%
2014-04-28 0 4.460 4.440 4.460 4.410 4.550 1,088,000 4,891,500 4.4959 1.361 1.355 1.361 1.345 1.388 3,566,092 1.3717 -3.25%
2014-04-25 0 4.610 4.570 4.610 4.530 4.760 1,226,200 5,691,572 4.6416 1.406 1.394 1.406 1.382 1.452 4,019,065 1.4161 -3.15%
2014-04-24 0 4.760 4.760 4.770 4.720 4.840 1,179,840 5,618,796 4.7623 1.452 1.452 1.455 1.440 1.477 3,867,112 1.4530 -0.42%
2014-04-23 0 4.780 4.770 4.780 4.470 4.790 3,017,441 14,191,423 4.7031 1.458 1.455 1.458 1.364 1.461 9,890,141 1.4349 8.14%
2014-04-22 0 4.420 4.420 4.430 4.360 4.540 701,000 3,098,730 4.4204 1.349 1.349 1.352 1.330 1.385 2,297,639 1.3487 -2.64%
2014-04-17 0 4.540 4.520 4.540 4.480 4.690 2,046,000 9,283,065 4.5372 1.385 1.379 1.385 1.367 1.431 6,706,089 1.3843 3.65%
2014-04-16 0 4.380 4.370 4.400 4.370 4.550 995,000 4,397,085 4.4192 1.336 1.333 1.342 1.333 1.388 3,261,270 1.3483 0.00%
2014-04-15 0 4.380 4.370 4.390 4.280 4.700 2,382,000 10,543,560 4.4263 1.336 1.333 1.339 1.306 1.434 7,807,382 1.3505 -2.23%
2014-04-14 0 4.480 4.470 4.480 4.450 4.700 2,589,155 11,737,048 4.5332 1.367 1.364 1.367 1.358 1.434 8,486,366 1.3830 -4.27%
2014-04-11 0 4.680 4.680 4.700 4.660 4.790 1,842,000 8,668,010 4.7058 1.428 1.428 1.434 1.422 1.461 6,037,447 1.4357 -2.90%
2014-04-10 0 4.820 4.800 4.830 4.660 4.840 2,119,000 10,091,730 4.7625 1.471 1.464 1.474 1.422 1.477 6,945,358 1.4530 1.69%
2014-04-09 0 4.740 4.720 4.730 4.630 4.790 1,312,055 6,181,946 4.7117 1.446 1.440 1.443 1.413 1.461 4,300,468 1.4375 0.64%
2014-04-08 0 4.710 4.650 4.710 4.620 4.780 2,755,085 12,879,646 4.6749 1.437 1.419 1.437 1.410 1.458 9,030,228 1.4263 0.00%
2014-04-07 0 4.710 4.690 4.700 4.670 5.000 1,634,850 7,815,916 4.7808 1.437 1.431 1.434 1.425 1.525 5,358,480 1.4586 -5.42%
2014-04-04 0 4.980 4.930 4.980 4.810 5.000 1,383,000 6,756,560 4.8854 1.519 1.504 1.519 1.468 1.525 4,533,002 1.4905 0.81%
2014-04-03 0 4.940 4.930 4.950 4.900 5.140 1,143,000 5,707,415 4.9934 1.507 1.504 1.510 1.495 1.568 3,746,364 1.5235 -1.98%
2014-04-02 0 5.040 5.030 5.060 5.010 5.280 2,888,000 14,832,670 5.1360 1.538 1.535 1.544 1.529 1.611 9,465,877 1.5670 -1.95%
2014-04-01 0 5.140 5.100 5.150 4.700 5.370 2,683,500 13,909,695 5.1834 1.568 1.556 1.571 1.434 1.638 8,795,596 1.5814 6.86%
2014-03-31 0 4.810 4.790 4.820 4.750 4.960 2,307,660 11,047,179 4.7872 1.468 1.461 1.471 1.449 1.513 7,563,721 1.4605 1.26%
2014-03-28 0 4.750 4.740 4.750 4.650 4.800 1,047,000 4,968,820 4.7458 1.449 1.446 1.449 1.419 1.464 3,431,708 1.4479 0.64%
2014-03-27 0 4.720 4.670 4.780 4.600 4.890 5,367,395 25,306,696 4.7149 1.440 1.425 1.458 1.403 1.492 17,592,487 1.4385 -3.48%
2014-03-26 0 4.890 4.870 4.890 4.870 5.180 2,486,503 12,434,787 5.0009 1.492 1.486 1.492 1.486 1.580 8,149,907 1.5258 -3.17%
2014-03-25 0 5.050 5.050 5.070 5.020 5.390 1,845,000 9,463,760 5.1294 1.541 1.541 1.547 1.532 1.644 6,047,280 1.5650 -3.99%
2014-03-24 0 5.260 5.270 5.300 5.000 5.800 5,628,302 29,635,749 5.2655 1.605 1.608 1.617 1.525 1.770 18,447,651 1.6065 -7.23%
2014-03-21 0 5.670 5.670 5.750 5.650 5.970 3,250,000 18,765,504 5.7740 1.730 1.730 1.754 1.724 1.821 10,652,390 1.7616 -4.06%
2014-03-20 0 5.910 5.910 5.920 5.630 6.050 4,264,300 25,104,809 5.8872 1.803 1.803 1.806 1.718 1.846 13,976,919 1.7962 2.25%
2014-03-19 0 5.780 5.720 5.800 5.670 6.050 2,197,265 12,858,333 5.8520 1.763 1.745 1.770 1.730 1.846 7,201,884 1.7854 -2.03%
2014-03-18 0 5.900 5.860 5.900 5.400 5.900 4,391,000 25,259,630 5.7526 1.800 1.788 1.800 1.648 1.800 14,392,198 1.7551 8.26%
2014-03-17 0 5.450 5.440 5.450 5.380 5.580 2,303,000 12,554,884 5.4515 1.663 1.660 1.663 1.641 1.702 7,548,447 1.6632 -4.39%
2014-03-14 0 5.700 5.660 5.670 5.380 6.000 4,487,300 25,334,826 5.6459 1.739 1.727 1.730 1.641 1.831 14,707,837 1.7225 -4.36%
2014-03-13 0 5.960 5.920 5.970 5.870 6.090 2,588,155 15,515,514 5.9948 1.818 1.806 1.821 1.791 1.858 8,483,088 1.8290 0.51%
2014-03-12 0 5.930 5.910 5.920 5.850 6.370 3,870,000 23,442,015 6.0574 1.809 1.803 1.806 1.785 1.943 12,684,538 1.8481 -5.42%
2014-03-11 0 6.270 6.260 6.360 6.220 6.380 2,803,200 17,590,990 6.2753 1.913 1.910 1.940 1.898 1.947 9,187,932 1.9146 -0.79%
2014-03-10 0 6.320 6.330 6.360 6.300 6.560 2,989,000 18,966,300 6.3454 1.928 1.931 1.940 1.922 2.001 9,796,921 1.9359 -2.77%
2014-03-07 0 6.500 6.500 6.510 6.350 6.780 4,111,410 26,845,332 6.5295 1.983 1.983 1.986 1.937 2.069 13,475,798 1.9921 -1.96%
2014-03-06 0 6.630 6.590 6.640 6.260 6.720 8,273,155 54,269,095 6.5597 2.023 2.011 2.026 1.910 2.050 27,116,576 2.0013 5.57%
2014-03-05 0 6.280 6.260 6.270 6.050 6.320 5,394,875 33,618,494 6.2316 1.916 1.910 1.913 1.846 1.928 17,682,557 1.9012 4.67%
2014-03-04 0 6.000 5.990 6.000 5.830 6.070 1,975,000 11,773,030 5.9610 1.831 1.828 1.831 1.779 1.852 6,473,375 1.8187 2.04%
2014-03-03 0 5.880 5.870 5.880 5.770 6.060 2,194,210 12,952,901 5.9032 1.794 1.791 1.794 1.760 1.849 7,191,871 1.8010 0.00%
2014-02-28 0 5.880 5.870 5.900 5.810 6.130 4,806,710 28,343,183 5.8966 1.794 1.791 1.800 1.773 1.870 15,754,753 1.7990 -2.33%
2014-02-27 0 6.020 6.010 6.040 5.920 6.360 5,458,120 33,593,193 6.1547 1.837 1.834 1.843 1.806 1.940 17,889,853 1.8778 -0.33%
2014-02-26 0 6.040 6.030 6.040 5.580 6.100 5,142,620 29,992,345 5.8321 1.843 1.840 1.843 1.702 1.861 16,855,752 1.7794 3.96%
2014-02-25 0 5.810 5.800 5.820 5.690 6.140 7,134,895 41,919,899 5.8753 1.773 1.770 1.776 1.736 1.873 23,385,749 1.7925 -3.81%
2014-02-24 0 6.040 6.020 6.050 5.860 6.330 22,355,521 137,130,282 6.1341 1.843 1.837 1.846 1.788 1.931 73,273,761 1.8715 10.83%
2014-02-21 0 5.450 5.440 5.460 5.320 5.680 3,204,120 17,784,709 5.5506 1.663 1.660 1.666 1.623 1.733 10,502,011 1.6935 2.64%
2014-02-20 0 5.310 5.330 5.360 5.250 5.420 1,963,991 10,450,522 5.3211 1.620 1.626 1.635 1.602 1.654 6,437,292 1.6234 -2.03%
2014-02-19 0 5.420 5.410 5.440 5.050 5.540 7,449,875 40,059,696 5.3772 1.654 1.651 1.660 1.541 1.690 24,418,145 1.6406 8.40%
2014-02-18 0 5.000 5.000 5.010 4.910 5.070 1,323,000 6,594,480 4.9845 1.525 1.525 1.529 1.498 1.547 4,336,342 1.5207 -0.79%
2014-02-17 0 5.040 5.010 5.040 4.750 5.090 5,143,155 25,555,352 4.9688 1.538 1.529 1.538 1.449 1.553 16,857,505 1.5160 3.92%
2014-02-14 0 4.850 4.820 4.850 4.730 4.950 1,448,265 6,994,881 4.8298 1.480 1.471 1.480 1.443 1.510 4,746,918 1.4736 2.75%
2014-02-13 0 4.720 4.710 4.750 4.710 4.940 1,028,000 4,912,206 4.7784 1.440 1.437 1.449 1.437 1.507 3,369,433 1.4579 -2.07%
2014-02-12 0 4.820 4.810 4.830 4.710 4.880 710,600 3,408,118 4.7961 1.471 1.468 1.474 1.437 1.489 2,329,104 1.4633 -1.43%
2014-02-11 0 4.890 4.860 4.930 4.720 5.040 1,034,147 4,993,869 4.8290 1.492 1.483 1.504 1.440 1.538 3,389,581 1.4733 -1.01%
2014-02-10 0 4.940 4.930 4.950 4.690 5.050 4,332,885 21,399,347 4.9388 1.507 1.504 1.510 1.431 1.541 14,201,717 1.5068 6.93%
2014-02-07 0 4.620 4.610 4.620 4.480 4.690 1,536,099 7,041,812 4.5842 1.410 1.406 1.410 1.367 1.431 5,034,808 1.3986 -0.22%
2014-02-06 0 4.630 4.630 4.680 4.420 4.800 3,099,000 14,183,750 4.5769 1.413 1.413 1.428 1.349 1.464 10,157,463 1.3964 -1.49%
2014-02-05 0 4.700 4.680 4.730 4.610 5.090 2,823,155 13,586,141 4.8124 1.434 1.428 1.443 1.406 1.553 9,253,338 1.4682 -5.62%
2014-02-04 0 4.980 4.960 5.030 4.820 5.080 2,480,040 12,388,815 4.9954 1.519 1.513 1.535 1.471 1.550 8,128,724 1.5241 -4.23%
2014-01-30 0 5.200 5.160 5.200 4.660 5.300 4,378,740 22,209,128 5.0720 1.586 1.574 1.586 1.422 1.617 14,352,014 1.5475 9.47%
2014-01-29 0 4.750 4.800 4.810 4.520 4.850 3,182,460 15,041,122 4.7263 1.449 1.464 1.468 1.379 1.480 10,431,017 1.4420 6.50%
2014-01-28 0 4.460 4.460 4.470 4.310 4.500 1,235,055 5,418,127 4.3870 1.361 1.361 1.364 1.315 1.373 4,048,088 1.3384 2.06%
2014-01-27 0 4.370 4.370 4.390 4.360 4.610 3,105,000 13,755,725 4.4302 1.333 1.333 1.339 1.330 1.406 10,177,129 1.3516 -5.21%
2014-01-24 0 4.610 4.610 4.630 4.370 4.730 5,877,005 26,829,930 4.5652 1.406 1.406 1.413 1.333 1.443 19,262,815 1.3928 5.01%
2014-01-23 0 4.390 4.370 4.390 4.320 4.500 1,941,823 8,512,043 4.3835 1.339 1.333 1.339 1.318 1.373 6,364,632 1.3374 0.92%
2014-01-22 0 4.350 4.310 4.350 4.250 4.540 2,336,393 10,299,350 4.4082 1.327 1.315 1.327 1.297 1.385 7,657,898 1.3449 1.40%
2014-01-21 0 4.290 4.330 4.340 4.200 4.400 2,677,300 11,474,722 4.2859 1.309 1.321 1.324 1.281 1.342 8,775,275 1.3076 0.23%
2014-01-20 0 4.280 4.250 4.280 4.210 4.550 2,708,320 11,804,047 4.3584 1.306 1.297 1.306 1.284 1.388 8,876,948 1.3297 -4.25%
2014-01-17 0 4.470 4.450 4.470 4.390 4.580 4,897,820 21,832,464 4.4576 1.364 1.358 1.364 1.339 1.397 16,053,381 1.3600 -1.32%
2014-01-16 0 4.530 4.530 4.540 4.100 4.590 12,675,940 56,416,001 4.4506 1.382 1.382 1.385 1.251 1.400 41,547,401 1.3579 11.58%
2014-01-15 0 4.060 4.040 4.060 4.040 4.120 2,834,220 11,542,785 4.0726 1.239 1.233 1.239 1.233 1.257 9,289,605 1.2425 0.25%
2014-01-14 0 4.050 4.030 4.050 3.870 4.060 2,311,310 9,275,661 4.0132 1.236 1.230 1.236 1.181 1.239 7,575,685 1.2244 3.85%
2014-01-13 0 3.900 3.900 3.950 3.890 4.110 3,298,410 13,147,484 3.9860 1.190 1.190 1.205 1.187 1.254 10,811,061 1.2161 -5.11%
2014-01-10 0 4.110 4.080 4.110 3.970 4.120 3,657,790 14,845,804 4.0587 1.254 1.245 1.254 1.211 1.257 11,988,986 1.2383 -0.24%
2014-01-09 0 4.120 4.100 4.120 3.970 4.240 14,728,580 60,765,706 4.1257 1.257 1.251 1.257 1.211 1.294 48,275,254 1.2587 3.78%
2014-01-08 0 3.970 3.950 3.970 3.690 4.050 12,970,131 49,989,557 3.8542 1.211 1.205 1.211 1.126 1.236 42,511,659 1.1759 7.88%
2014-01-07 0 3.680 3.680 3.700 3.610 3.700 801,390 2,939,881 3.6685 1.123 1.123 1.129 1.101 1.129 2,626,683 1.1192 2.22%
2014-01-06 0 3.600 3.600 3.630 3.530 3.700 818,000 2,935,020 3.5880 1.098 1.098 1.107 1.077 1.129 2,681,125 1.0947 -2.17%
2014-01-03 0 3.680 3.670 3.680 3.650 3.700 459,000 1,685,910 3.6730 1.123 1.120 1.123 1.114 1.129 1,504,445 1.1206 -0.27%
2014-01-02 0 3.690 3.680 3.690 3.660 3.740 1,402,460 5,180,610 3.6939 1.126 1.123 1.126 1.117 1.141 4,596,785 1.1270 -0.81%
2013-12-31 0 3.720 3.700 3.710 3.660 3.720 1,952,450 7,203,556 3.6895 1.135 1.129 1.132 1.117 1.135 6,399,464 1.1256 1.64%
2013-12-30 0 3.660 3.650 3.660 3.640 3.670 817,240 2,984,755 3.6522 1.117 1.114 1.117 1.111 1.120 2,678,634 1.1143 0.27%
2013-12-27 0 3.650 3.620 3.650 3.530 3.650 476,220 1,719,111 3.6099 1.114 1.104 1.114 1.077 1.114 1,560,886 1.1014 3.40%
2013-12-24 0 3.530 3.530 3.580 3.530 3.550 31,000 109,930 3.5461 1.077 1.077 1.092 1.077 1.083 101,607 1.0819 -0.56%
2013-12-23 0 3.550 3.550 3.570 3.540 3.600 168,310 599,131 3.5597 1.083 1.083 1.089 1.080 1.098 551,663 1.0860 -0.84%
2013-12-20 0 3.580 3.580 3.590 3.560 3.620 134,000 479,876 3.5812 1.092 1.092 1.095 1.086 1.104 439,206 1.0926 0.28%
2013-12-19 0 3.570 3.570 3.580 3.540 3.630 931,110 3,335,753 3.5826 1.089 1.089 1.092 1.080 1.107 3,051,861 1.0930 -0.83%
2013-12-18 0 3.600 3.580 3.600 3.570 3.610 57,000 204,462 3.5871 1.098 1.092 1.098 1.089 1.101 186,827 1.0944 0.84%
2013-12-17 0 3.570 3.570 3.600 3.540 3.620 1,571,730 5,636,409 3.5861 1.089 1.089 1.098 1.080 1.104 5,151,594 1.0941 -0.83%
2013-12-16 0 3.600 3.580 3.600 3.550 3.630 1,590,500 5,737,110 3.6071 1.098 1.092 1.098 1.083 1.107 5,213,116 1.1005 0.56%
2013-12-13 0 3.580 3.580 3.590 3.520 3.600 354,210 1,266,445 3.5754 1.092 1.092 1.095 1.074 1.098 1,160,979 1.0908 0.28%
2013-12-12 0 3.570 3.570 3.580 3.530 3.610 396,000 1,419,898 3.5856 1.089 1.089 1.092 1.077 1.101 1,297,953 1.0940 -0.28%
2013-12-11 0 3.580 3.580 3.600 3.570 3.610 313,000 1,121,862 3.5842 1.092 1.092 1.098 1.089 1.101 1,025,907 1.0935 -0.56%
2013-12-10 0 3.600 3.590 3.600 3.530 3.660 779,595 2,800,576 3.5923 1.098 1.095 1.098 1.077 1.117 2,555,246 1.0960 0.84%
2013-12-09 0 3.570 3.570 3.600 3.560 3.620 133,100 476,558 3.5805 1.089 1.089 1.098 1.086 1.104 436,256 1.0924 0.28%
2013-12-06 0 3.560 3.560 3.580 3.560 3.580 452,100 1,610,433 3.5621 1.086 1.086 1.092 1.086 1.092 1,481,829 1.0868 -1.11%
2013-12-05 0 3.600 3.580 3.610 3.510 3.620 529,300 1,900,850 3.5913 1.098 1.092 1.101 1.071 1.104 1,734,865 1.0957 0.56%
2013-12-04 0 3.580 3.570 3.580 3.490 3.590 1,352,310 4,824,335 3.5675 1.092 1.089 1.092 1.065 1.095 4,432,410 1.0884 1.70%
2013-12-03 0 3.520 3.490 3.520 3.500 3.520 314,600 1,101,898 3.5025 1.074 1.065 1.074 1.068 1.074 1,031,151 1.0686 0.57%
2013-12-02 0 3.500 3.490 3.520 3.430 3.550 1,151,155 3,999,630 3.4744 1.068 1.065 1.074 1.046 1.083 3,773,093 1.0600 0.00%
2013-11-29 0 3.500 3.500 3.540 3.500 3.590 2,351,400 8,250,590 3.5088 1.068 1.068 1.080 1.068 1.095 7,707,086 1.0705 -2.23%
2013-11-28 0 3.580 3.570 3.600 3.560 3.600 156,930 562,661 3.5854 1.092 1.089 1.098 1.086 1.098 514,363 1.0939 0.00%
2013-11-27 0 3.580 3.580 3.590 3.560 3.610 1,085,555 3,890,183 3.5836 1.092 1.092 1.095 1.086 1.101 3,558,078 1.0933 0.00%
2013-11-26 0 3.580 3.580 3.590 3.560 3.600 403,600 1,446,410 3.5838 1.092 1.092 1.095 1.086 1.098 1,322,863 1.0934 -1.10%
2013-11-25 0 3.620 3.610 3.620 3.610 3.670 651,000 2,366,890 3.6358 1.104 1.101 1.104 1.101 1.120 2,133,756 1.1093 1.12%
2013-11-22 0 3.580 3.580 3.600 3.580 3.690 623,102 2,253,739 3.6170 1.092 1.092 1.098 1.092 1.126 2,042,316 1.1035 -2.98%
2013-11-21 0 3.690 3.670 3.690 3.650 3.720 953,155 3,525,214 3.6985 1.126 1.120 1.126 1.114 1.135 3,124,117 1.1284 -0.27%
2013-11-20 0 3.700 3.690 3.700 3.640 3.700 544,000 2,005,145 3.6859 1.129 1.126 1.129 1.111 1.129 1,783,046 1.1246 0.27%
2013-11-19 0 3.690 3.670 3.690 3.640 3.720 539,155 1,991,355 3.6935 1.126 1.120 1.126 1.111 1.135 1,767,166 1.1269 -1.07%
2013-11-18 0 3.730 3.690 3.730 3.620 3.730 977,770 3,608,694 3.6907 1.138 1.126 1.138 1.104 1.138 3,204,796 1.1260 1.63%
2013-11-15 0 3.670 3.610 3.670 3.580 3.690 782,000 2,850,410 3.6450 1.120 1.101 1.120 1.092 1.126 2,563,129 1.1121 -0.27%
2013-11-14 0 3.680 3.660 3.680 3.650 3.700 460,600 1,690,630 3.6705 1.123 1.117 1.123 1.114 1.129 1,509,689 1.1199 0.27%
2013-11-13 0 3.670 3.640 3.670 3.640 3.670 384,455 1,402,728 3.6486 1.120 1.111 1.120 1.111 1.120 1,260,112 1.1132 -0.54%
2013-11-12 0 3.690 3.670 3.690 3.650 3.710 1,323,065 4,886,528 3.6933 1.126 1.120 1.126 1.114 1.132 4,336,555 1.1268 0.27%
2013-11-11 0 3.680 3.630 3.680 3.600 3.750 469,155 1,713,462 3.6522 1.123 1.107 1.123 1.098 1.144 1,537,730 1.1143 1.66%
2013-11-08 0 3.620 3.620 3.640 3.600 3.660 551,000 1,999,146 3.6282 1.104 1.104 1.111 1.098 1.117 1,805,990 1.1070 -1.36%
2013-11-07 0 3.670 3.650 3.670 3.630 3.680 471,300 1,722,607 3.6550 1.120 1.114 1.120 1.107 1.123 1,544,760 1.1151 0.00%
2013-11-06 0 3.670 3.640 3.670 3.630 3.670 360,100 1,315,420 3.6529 1.120 1.111 1.120 1.107 1.120 1,180,285 1.1145 0.55%
2013-11-05 0 3.650 3.630 3.650 3.550 3.670 100,085 363,682 3.6337 1.114 1.107 1.114 1.083 1.120 328,044 1.1086 -0.54%
2013-11-04 0 3.670 3.660 3.670 3.660 3.740 202,155 745,724 3.6889 1.120 1.117 1.120 1.117 1.141 662,595 1.1255 -0.54%
2013-11-01 0 3.690 3.680 3.690 3.630 3.710 920,362 3,390,539 3.6839 1.126 1.123 1.126 1.107 1.132 3,016,632 1.1239 1.93%
2013-10-31 0 3.620 3.600 3.640 3.560 3.660 196,000 709,878 3.6218 1.104 1.098 1.111 1.086 1.117 642,421 1.1050 0.28%
2013-10-30 0 3.610 3.570 3.610 3.570 3.610 141,155 506,490 3.5882 1.101 1.089 1.101 1.089 1.101 462,658 1.0947 0.28%
2013-10-29 0 3.600 3.580 3.600 3.550 3.600 348,000 1,242,616 3.5707 1.098 1.092 1.098 1.083 1.098 1,140,625 1.0894 0.56%
2013-10-28 0 3.580 3.580 3.620 3.580 3.670 364,000 1,309,550 3.5977 1.092 1.092 1.104 1.092 1.120 1,193,068 1.0976 -0.28%
2013-10-25 0 3.590 3.580 3.600 3.590 3.630 1,015,600 3,659,387 3.6032 1.095 1.092 1.098 1.095 1.107 3,328,790 1.0993 -1.37%
2013-10-24 0 3.640 3.630 3.680 3.610 3.680 896,755 3,256,677 3.6316 1.111 1.107 1.123 1.101 1.123 2,939,257 1.1080 0.00%
2013-10-23 0 3.640 3.640 3.660 3.640 3.680 996,000 3,636,675 3.6513 1.111 1.111 1.117 1.111 1.123 3,264,548 1.1140 -1.09%
2013-10-22 0 3.680 3.660 3.680 3.640 3.680 995,500 3,638,995 3.6554 1.123 1.117 1.123 1.111 1.123 3,262,909 1.1153 0.27%
2013-10-21 0 3.670 3.670 3.680 3.600 3.710 1,534,100 5,626,920 3.6679 1.120 1.120 1.123 1.098 1.132 5,028,256 1.1191 0.55%
2013-10-18 0 3.650 3.640 3.660 3.620 3.710 509,000 1,859,640 3.6535 1.114 1.111 1.117 1.104 1.132 1,668,328 1.1147 -0.27%
2013-10-17 0 3.660 3.630 3.680 3.570 3.730 2,135,310 7,833,001 3.6683 1.117 1.107 1.123 1.089 1.138 6,998,817 1.1192 2.52%
2013-10-16 0 3.570 3.530 3.570 3.530 3.650 475,700 1,696,056 3.5654 1.089 1.077 1.089 1.077 1.114 1,559,182 1.0878 -1.92%
2013-10-15 0 3.640 3.590 3.640 3.590 3.640 703,655 2,543,041 3.6140 1.111 1.095 1.111 1.095 1.111 2,306,341 1.1026 1.11%
2013-10-11 0 3.600 3.600 3.620 3.600 3.640 1,301,620 4,702,697 3.6130 1.098 1.098 1.104 1.098 1.111 4,266,266 1.1023 0.84%
2013-10-10 0 3.570 3.570 3.600 3.550 3.610 1,307,300 4,684,276 3.5832 1.089 1.089 1.098 1.083 1.101 4,284,883 1.0932 0.56%
2013-10-09 0 3.550 3.540 3.580 3.500 3.590 382,100 1,352,913 3.5407 1.083 1.080 1.092 1.068 1.095 1,252,393 1.0803 -1.11%
2013-10-08 0 3.590 3.590 3.610 3.580 3.640 1,778,000 6,398,265 3.5986 1.095 1.095 1.101 1.092 1.111 5,827,677 1.0979 -0.55%
2013-10-07 0 3.610 3.610 3.620 3.530 3.650 2,143,310 7,704,242 3.5946 1.101 1.101 1.104 1.077 1.114 7,025,038 1.0967 2.85%
2013-10-04 0 3.510 3.510 3.530 3.450 3.550 1,763,200 6,183,806 3.5071 1.071 1.071 1.077 1.053 1.083 5,779,167 1.0700 1.15%
2013-10-03 0 3.470 3.470 3.490 3.420 3.490 503,200 1,744,858 3.4675 1.059 1.059 1.065 1.043 1.065 1,649,318 1.0579 1.46%
2013-10-02 0 3.420 3.420 3.440 3.400 3.460 640,100 2,196,100 3.4309 1.043 1.043 1.050 1.037 1.056 2,098,029 1.0467 -0.29%
2013-09-30 0 3.430 3.430 3.440 3.370 3.430 425,500 1,447,349 3.4015 1.046 1.046 1.050 1.028 1.046 1,394,644 1.0378 -0.58%
2013-09-27 0 3.450 3.450 3.470 3.450 3.520 619,000 2,146,200 3.4672 1.053 1.053 1.059 1.053 1.074 2,028,871 1.0578 -1.43%
2013-09-26 0 3.500 3.500 3.530 3.490 3.590 391,000 1,382,160 3.5349 1.068 1.068 1.077 1.065 1.095 1,281,564 1.0785 -2.78%
2013-09-25 0 3.600 3.560 3.600 3.550 3.600 401,200 1,435,002 3.5768 1.098 1.086 1.098 1.083 1.098 1,314,997 1.0913 0.84%
2013-09-24 0 3.570 3.570 3.580 3.500 3.620 525,385 1,860,055 3.5404 1.089 1.089 1.092 1.068 1.104 1,722,033 1.0802 -1.11%
2013-09-23 0 3.610 3.610 3.630 3.600 3.900 1,573,550 5,718,019 3.6338 1.101 1.101 1.107 1.098 1.190 5,157,559 1.1087 0.28%
2013-09-19 0 3.600 3.600 3.610 3.440 3.610 2,418,000 8,582,050 3.5492 1.098 1.098 1.101 1.050 1.101 7,925,378 1.0829 5.88%
2013-09-18 0 3.400 3.400 3.430 3.400 3.460 357,000 1,219,430 3.4158 1.037 1.037 1.046 1.037 1.056 1,170,124 1.0421 -1.45%
2013-09-17 0 3.450 3.460 3.490 3.440 3.530 931,000 3,256,170 3.4975 1.053 1.056 1.065 1.050 1.077 3,051,500 1.0671 -0.86%
2013-09-16 0 3.480 3.480 3.490 3.450 3.560 2,123,465 7,451,271 3.5090 1.062 1.062 1.065 1.053 1.086 6,959,993 1.0706 1.16%
2013-09-13 0 3.440 3.400 3.450 3.390 3.450 593,000 2,021,540 3.4090 1.050 1.037 1.053 1.034 1.053 1,943,651 1.0401 -0.29%
2013-09-12 0 3.450 3.420 3.450 3.360 3.480 1,406,250 4,816,937 3.4254 1.053 1.043 1.053 1.025 1.062 4,609,207 1.0451 1.47%
2013-09-11 0 3.400 3.390 3.400 3.380 3.400 426,155 1,443,587 3.3875 1.037 1.034 1.037 1.031 1.037 1,396,791 1.0335 -0.29%
2013-09-10 0 3.410 3.410 3.420 3.340 3.450 1,329,480 4,516,142 3.3969 1.040 1.040 1.043 1.019 1.053 4,357,581 1.0364 0.89%
2013-09-09 0 3.380 3.370 3.380 3.360 3.470 697,100 2,364,123 3.3914 1.031 1.028 1.031 1.025 1.059 2,284,856 1.0347 -0.88%
2013-09-06 0 3.410 3.380 3.410 3.340 3.460 1,038,000 3,516,980 3.3882 1.040 1.031 1.040 1.019 1.056 3,402,209 1.0337 2.10%
2013-09-05 0 3.340 3.310 3.340 3.310 3.490 1,696,000 5,745,602 3.3877 1.019 1.010 1.019 1.010 1.065 5,558,909 1.0336 -4.57%
2013-09-04 0 3.500 3.470 3.500 3.450 3.540 174,000 607,010 3.4886 1.068 1.059 1.068 1.053 1.080 570,313 1.0643 -0.57%
2013-09-03 0 3.520 3.500 3.530 3.440 3.560 958,250 3,355,294 3.5015 1.074 1.068 1.077 1.050 1.086 3,140,816 1.0683 2.92%
2013-09-02 0 3.420 3.420 3.440 3.410 3.450 1,572,760 5,383,174 3.4228 1.043 1.043 1.050 1.040 1.053 5,154,970 1.0443 -0.87%
2013-08-30 0 3.450 3.440 3.460 3.400 3.530 1,196,000 4,146,430 3.4669 1.053 1.050 1.056 1.037 1.077 3,920,079 1.0577 -1.99%
2013-08-29 0 3.520 3.510 3.520 3.450 3.590 619,000 2,176,975 3.5169 1.074 1.071 1.074 1.053 1.095 2,028,871 1.0730 1.44%
2013-08-28 0 3.470 3.450 3.470 3.430 3.580 1,727,000 5,985,360 3.4658 1.059 1.053 1.059 1.046 1.092 5,660,516 1.0574 -4.67%
2013-08-27 0 3.640 3.610 3.640 3.570 3.650 1,389,220 5,015,945 3.6106 1.111 1.101 1.111 1.089 1.114 4,553,389 1.1016 -0.82%
2013-08-26 0 3.670 3.670 3.690 3.660 3.730 440,000 1,622,980 3.6886 1.120 1.120 1.126 1.117 1.138 1,442,170 1.1254 0.27%
2013-08-23 0 3.660 3.660 3.680 3.630 3.840 871,000 3,249,330 3.7306 1.117 1.117 1.123 1.107 1.172 2,854,840 1.1382 -3.43%
2013-08-22 0 3.790 3.780 3.790 3.740 3.830 960,155 3,633,613 3.7844 1.156 1.153 1.156 1.141 1.169 3,147,060 1.1546 0.53%
2013-08-21 0 3.770 3.760 3.770 3.650 3.850 1,570,000 5,914,520 3.7672 1.150 1.147 1.150 1.114 1.175 5,145,924 1.1494 2.72%
2013-08-20 0 3.670 3.640 3.670 3.640 3.940 2,350,000 8,919,375 3.7955 1.120 1.111 1.120 1.111 1.202 7,702,497 1.1580 -4.68%
2013-08-19 0 3.850 3.850 3.860 3.700 3.970 6,098,780 23,629,841 3.8745 1.175 1.175 1.178 1.129 1.211 19,989,718 1.1821 4.05%
2013-08-16 0 3.700 3.700 3.720 3.600 3.760 1,452,815 5,362,534 3.6911 1.129 1.129 1.135 1.098 1.147 4,761,831 1.1261 0.82%
2013-08-15 0 3.670 3.670 3.680 3.650 3.710 901,705 3,312,069 3.6731 1.120 1.120 1.123 1.114 1.132 2,955,481 1.1207 -1.08%
2013-08-13 0 3.710 3.710 3.720 3.550 3.720 2,532,000 9,163,770 3.6192 1.132 1.132 1.135 1.083 1.135 8,299,031 1.1042 4.51%
2013-08-12 0 3.550 3.530 3.570 3.500 3.580 1,428,700 5,088,078 3.5613 1.083 1.077 1.089 1.068 1.092 4,682,791 1.0865 0.57%
2013-08-09 0 3.530 3.510 3.540 3.520 3.610 333,000 1,181,940 3.5494 1.077 1.071 1.080 1.074 1.101 1,091,460 1.0829 0.28%
2013-08-08 0 3.520 3.510 3.520 3.500 3.560 709,047 2,498,196 3.5233 1.074 1.071 1.074 1.068 1.086 2,324,014 1.0749 0.57%
2013-08-07 0 3.500 3.500 3.510 3.500 3.630 1,068,000 3,800,130 3.5582 1.068 1.068 1.071 1.068 1.107 3,500,539 1.0856 -3.05%
2013-08-06 0 3.610 3.610 3.620 3.470 3.660 1,940,155 6,985,223 3.6003 1.101 1.101 1.104 1.059 1.117 6,359,165 1.0984 3.14%
2013-08-05 0 3.500 3.490 3.500 3.420 3.550 2,507,200 8,721,404 3.4785 1.068 1.065 1.068 1.043 1.083 8,217,745 1.0613 -0.57%
2013-08-02 0 3.520 3.500 3.530 3.470 3.630 2,116,000 7,456,370 3.5238 1.074 1.068 1.077 1.059 1.107 6,935,525 1.0751 -0.85%
2013-08-01 0 3.550 3.520 3.560 3.340 3.560 3,267,565 11,277,674 3.4514 1.083 1.074 1.086 1.019 1.086 10,709,962 1.0530 4.41%
2013-07-31 0 3.400 3.390 3.400 3.340 3.860 23,519,360 85,954,621 3.6546 1.037 1.034 1.037 1.019 1.178 77,088,428 1.1150 2.41%
2013-07-30 0 3.320 3.320 3.350 3.320 3.400 888,500 2,982,800 3.3571 1.013 1.013 1.022 1.013 1.037 2,912,199 1.0242 -2.06%
2013-07-29 0 3.390 3.380 3.410 3.350 3.430 1,226,000 4,160,390 3.3935 1.034 1.031 1.040 1.022 1.046 4,018,409 1.0353 0.89%
2013-07-26 0 3.360 3.350 3.360 3.280 3.430 852,300 2,877,225 3.3758 1.025 1.022 1.025 1.001 1.046 2,793,548 1.0300 -0.88%
2013-07-25 0 3.390 3.390 3.410 3.350 3.420 583,700 1,979,982 3.3921 1.034 1.034 1.040 1.022 1.043 1,913,169 1.0349 0.30%
2013-07-24 0 3.380 3.330 3.380 3.300 3.380 264,000 883,050 3.3449 1.031 1.016 1.031 1.007 1.031 865,302 1.0205 2.42%
2013-07-23 0 3.300 3.280 3.300 3.260 3.360 269,000 892,790 3.3189 1.007 1.001 1.007 0.995 1.025 881,690 1.0126 1.23%
2013-07-22 0 3.260 3.260 3.300 3.160 3.320 388,000 1,245,180 3.2092 0.995 0.995 1.007 0.964 1.013 1,271,731 0.9791 0.31%
2013-07-19 0 3.250 3.240 3.290 3.250 3.430 513,400 1,712,316 3.3352 0.992 0.989 1.004 0.992 1.046 1,682,750 1.0176 -5.25%
2013-07-18 0 3.430 3.420 3.450 3.400 3.490 461,000 1,586,480 3.4414 1.046 1.043 1.053 1.037 1.065 1,511,001 1.0500 -1.15%
2013-07-17 0 3.470 3.450 3.480 3.360 3.490 1,128,000 3,898,730 3.4563 1.059 1.053 1.062 1.025 1.065 3,697,199 1.0545 2.06%
2013-07-16 0 3.400 3.370 3.400 3.340 3.400 577,597 1,950,331 3.3766 1.037 1.028 1.037 1.019 1.037 1,893,166 1.0302 -0.58%
2013-07-15 0 3.420 3.430 3.440 3.330 3.460 821,000 2,808,705 3.4211 1.043 1.046 1.050 1.016 1.056 2,690,958 1.0438 2.40%
2013-07-12 0 3.340 3.320 3.340 3.160 3.340 972,000 3,170,980 3.2623 1.019 1.013 1.019 0.964 1.019 3,185,884 0.9953 4.05%
2013-07-11 0 3.210 3.200 3.210 3.160 3.270 785,155 2,507,392 3.1935 0.979 0.976 0.979 0.964 0.998 2,573,470 0.9743 1.26%
2013-07-10 0 3.170 3.170 3.190 3.140 3.220 1,894,000 6,027,320 3.1823 0.967 0.967 0.973 0.958 0.982 6,207,885 0.9709 -1.55%
2013-07-09 0 3.220 3.170 3.220 3.160 3.340 734,400 2,354,477 3.2060 0.982 0.967 0.982 0.964 1.019 2,407,112 0.9781 -2.42%
2013-07-08 0 3.300 3.260 3.310 3.220 3.310 588,310 1,926,050 3.2739 1.007 0.995 1.010 0.982 1.010 1,928,279 0.9988 0.61%
2013-07-05 0 3.280 3.260 3.280 3.210 3.380 646,601 2,108,548 3.2610 1.001 0.995 1.001 0.979 1.031 2,119,337 0.9949 0.00%
2013-07-04 0 3.280 3.260 3.280 3.250 3.380 821,755 2,733,496 3.3264 1.001 0.995 1.001 0.992 1.031 2,693,432 1.0149 -1.50%
2013-07-03 0 3.330 3.320 3.350 3.320 3.540 2,315,000 7,860,260 3.3954 1.016 1.013 1.022 1.013 1.080 7,587,779 1.0359 -5.67%
2013-07-02 0 3.530 3.530 3.540 3.400 3.570 2,867,361 10,046,348 3.5037 1.077 1.077 1.080 1.037 1.089 9,398,230 1.0690 3.52%
2013-06-28 0 3.410 3.380 3.430 3.310 3.480 1,539,584 5,257,409 3.4148 1.040 1.031 1.046 1.010 1.062 5,046,230 1.0418 2.10%
2013-06-27 0 3.340 3.270 3.330 3.280 3.420 1,311,155 4,397,173 3.3537 1.019 0.998 1.016 1.001 1.043 4,297,518 1.0232 -0.60%
2013-06-26 0 3.360 3.340 3.360 3.250 3.410 2,184,200 7,306,290 3.3451 1.025 1.019 1.025 0.992 1.040 7,159,061 1.0206 4.67%
2013-06-25 0 3.210 3.160 3.230 2.980 3.380 2,824,155 8,925,128 3.1603 0.979 0.964 0.985 0.909 1.031 9,256,615 0.9642 -1.83%
2013-06-24 0 3.270 3.250 3.270 3.170 3.400 3,682,200 12,050,941 3.2728 0.998 0.992 0.998 0.967 1.037 12,068,994 0.9985 -4.39%
2013-06-21 0 3.420 3.430 3.450 3.340 3.480 2,542,250 8,704,783 3.4240 1.043 1.046 1.053 1.019 1.062 8,332,627 1.0447 -2.29%
2013-06-20 0 3.500 3.460 3.500 3.400 3.570 2,534,200 8,810,880 3.4768 1.068 1.056 1.068 1.037 1.089 8,306,242 1.0608 -2.23%
2013-06-19 0 3.580 3.570 3.580 3.570 3.720 2,726,000 9,852,710 3.6143 1.092 1.089 1.092 1.089 1.135 8,934,897 1.1027 -2.45%
2013-06-18 0 3.670 3.660 3.700 3.520 3.780 7,014,715 25,802,435 3.6783 1.120 1.117 1.129 1.074 1.153 22,991,840 1.1222 3.67%
2013-06-17 0 3.540 3.530 3.540 3.350 3.560 3,608,325 12,494,444 3.4627 1.080 1.077 1.080 1.022 1.086 11,826,857 1.0564 5.67%
2013-06-14 0 3.350 3.350 3.360 3.330 3.520 1,100,015 3,754,889 3.4135 1.022 1.022 1.025 1.016 1.074 3,605,473 1.0414 -2.05%
2013-06-13 0 3.420 3.400 3.430 3.260 3.510 2,664,100 8,910,331 3.3446 1.043 1.037 1.046 0.995 1.071 8,732,010 1.0204 -2.56%
2013-06-11 0 3.510 3.540 3.550 3.450 3.680 4,850,074 17,303,790 3.5677 1.071 1.080 1.083 1.053 1.123 15,896,886 1.0885 -2.50%
2013-06-10 0 3.600 3.580 3.600 3.130 3.600 11,337,024 38,979,557 3.4383 1.098 1.092 1.098 0.955 1.098 37,158,892 1.0490 19.60%
2013-06-07 0 3.010 3.010 3.020 2.950 3.030 1,606,000 4,805,480 2.9922 0.918 0.918 0.921 0.900 0.924 5,263,919 0.9129 1.35%
2013-06-06 0 2.970 2.960 2.970 2.930 2.970 1,020,000 3,015,010 2.9559 0.906 0.903 0.906 0.894 0.906 3,343,212 0.9018 0.34%
2013-06-05 0 2.960 2.950 2.970 2.870 3.030 1,715,500 5,079,033 2.9607 0.903 0.900 0.906 0.876 0.924 5,622,823 0.9033 2.42%
2013-06-04 0 2.890 2.850 2.890 2.790 2.900 596,000 1,714,170 2.8761 0.882 0.870 0.882 0.851 0.885 1,953,484 0.8775 1.76%
2013-06-03 0 2.840 2.840 2.870 2.830 2.890 171,000 489,810 2.8644 0.866 0.866 0.876 0.863 0.882 560,480 0.8739 -1.05%
2013-05-31 0 2.870 2.870 2.900 2.800 2.900 832,300 2,392,610 2.8747 0.876 0.876 0.885 0.854 0.885 2,727,995 0.8771 1.06%
2013-05-30 0 2.840 2.830 2.840 2.780 2.880 510,000 1,431,980 2.8078 0.866 0.863 0.866 0.848 0.879 1,671,606 0.8566 -1.39%
2013-05-29 0 2.880 2.880 2.910 2.880 2.940 562,155 1,632,781 2.9045 0.879 0.879 0.888 0.879 0.897 1,842,552 0.8862 -1.37%
2013-05-28 0 2.920 2.900 2.920 2.870 2.920 571,500 1,656,620 2.8987 0.891 0.885 0.891 0.876 0.891 1,873,182 0.8844 1.04%
2013-05-27 0 2.890 2.860 2.890 2.750 2.930 851,455 2,427,789 2.8513 0.882 0.873 0.882 0.839 0.894 2,790,779 0.8699 3.58%
2013-05-24 0 2.790 2.790 2.820 2.790 2.860 1,144,000 3,209,520 2.8055 0.851 0.851 0.860 0.851 0.873 3,749,641 0.8560 -3.13%
2013-05-23 0 2.880 2.870 2.880 2.800 2.980 1,402,855 4,030,127 2.8728 0.879 0.876 0.879 0.854 0.909 4,598,079 0.8765 -0.64%
2013-05-22 0 3.090 3.080 3.090 3.060 3.120 2,036,600 6,274,178 3.0807 0.884 0.881 0.884 0.876 0.893 7,116,038 0.8817 -0.32%
2013-05-21 0 3.100 3.090 3.100 3.050 3.120 2,228,920 6,904,485 3.0977 0.887 0.884 0.887 0.873 0.893 7,788,019 0.8866 -0.32%
2013-05-20 0 3.110 3.100 3.110 3.090 3.250 4,006,555 12,572,090 3.1379 0.890 0.887 0.890 0.884 0.930 13,999,213 0.8981 -0.64%
2013-05-16 0 3.130 3.110 3.130 3.000 3.140 3,452,855 10,650,974 3.0847 0.896 0.890 0.896 0.859 0.899 12,064,543 0.8828 4.68%
2013-05-15 0 2.990 2.990 3.000 2.960 3.000 508,800 1,516,457 2.9805 0.856 0.856 0.859 0.847 0.859 1,777,787 0.8530 -0.33%
2013-05-14 0 3.000 2.990 3.010 2.980 3.020 234,300 703,225 3.0014 0.859 0.856 0.861 0.853 0.864 818,662 0.8590 0.33%
2013-05-13 0 2.990 2.960 2.990 2.950 3.020 2,291,110 6,822,121 2.9776 0.856 0.847 0.856 0.844 0.864 8,005,316 0.8522 0.00%
2013-05-10 0 2.990 2.990 3.010 2.970 3.040 1,716,000 5,140,740 2.9958 0.856 0.856 0.861 0.850 0.870 5,995,837 0.8574 0.00%
2013-05-09 0 2.990 2.980 2.990 2.980 3.020 2,708,600 8,106,330 2.9928 0.856 0.853 0.856 0.853 0.864 9,464,058 0.8565 -0.33%
2013-05-08 0 3.000 3.000 3.020 2.990 3.080 309,300 933,960 3.0196 0.859 0.859 0.864 0.856 0.881 1,080,718 0.8642 0.00%
2013-05-07 0 3.000 3.000 3.020 2.980 3.050 1,228,900 3,701,474 3.0120 0.859 0.859 0.864 0.853 0.873 4,293,872 0.8620 -0.66%
2013-05-06 0 3.020 3.000 3.020 3.000 3.060 225,440 685,303 3.0398 0.864 0.859 0.864 0.859 0.876 787,705 0.8700 1.00%
2013-05-03 0 2.990 2.980 3.020 2.960 3.140 775,275 2,349,637 3.0307 0.856 0.853 0.864 0.847 0.899 2,708,871 0.8674 -2.29%
2013-05-02 0 3.060 3.060 3.100 3.040 3.130 849,000 2,611,440 3.0759 0.876 0.876 0.887 0.870 0.896 2,966,472 0.8803 -1.29%
2013-04-30 0 3.100 3.100 3.130 3.050 3.150 691,310 2,144,028 3.1014 0.887 0.887 0.896 0.873 0.902 2,415,491 0.8876 -0.64%
2013-04-29 0 3.120 3.110 3.130 3.040 3.150 569,510 1,780,137 3.1257 0.893 0.890 0.896 0.870 0.902 1,989,912 0.8946 0.32%
2013-04-26 0 3.110 3.110 3.120 3.030 3.120 449,100 1,397,322 3.1114 0.890 0.890 0.893 0.867 0.893 1,569,190 0.8905 0.32%
2013-04-25 0 3.100 3.080 3.110 3.030 3.120 672,155 2,080,798 3.0957 0.887 0.881 0.890 0.867 0.893 2,348,562 0.8860 0.00%
2013-04-24 0 3.100 3.080 3.110 2.950 3.120 287,400 886,704 3.0853 0.887 0.881 0.890 0.844 0.893 1,004,198 0.8830 -0.64%
2013-04-23 0 3.120 3.110 3.120 3.100 3.120 678,300 2,106,248 3.1052 0.893 0.890 0.893 0.887 0.893 2,370,033 0.8887 0.00%
2013-04-22 0 3.120 3.120 3.140 3.090 3.140 301,000 940,120 3.1233 0.893 0.893 0.899 0.884 0.899 1,051,717 0.8939 0.65%
2013-04-19 0 3.100 3.090 3.100 3.050 3.130 626,400 1,939,170 3.0957 0.887 0.884 0.887 0.873 0.896 2,188,690 0.8860 1.64%
2013-04-18 0 3.050 3.050 3.070 3.050 3.050 1,133,200 3,465,156 3.0579 0.873 0.873 0.879 0.873 0.873 3,959,489 0.8752 -0.33%
2013-04-17 0 3.060 3.060 3.080 3.050 3.060 156,040 477,460 3.0599 0.876 0.876 0.881 0.873 0.876 545,216 0.8757 0.99%
2013-04-16 0 3.030 3.030 3.070 3.030 3.090 186,355 570,865 3.0633 0.867 0.867 0.879 0.867 0.884 651,139 0.8767 -1.94%
2013-04-15 0 3.090 3.090 3.100 3.060 3.120 639,650 1,980,016 3.0955 0.884 0.884 0.887 0.876 0.893 2,234,987 0.8859 -0.32%
2013-04-12 0 3.100 3.100 3.110 3.100 3.110 33,900 105,084 3.0998 0.887 0.887 0.890 0.887 0.890 118,449 0.8872 -0.64%
2013-04-11 0 3.120 3.120 3.150 3.090 3.170 423,210 1,318,959 3.1166 0.893 0.893 0.902 0.884 0.907 1,478,728 0.8920 0.97%
2013-04-10 0 3.090 3.090 3.110 3.080 3.130 331,800 1,027,288 3.0961 0.884 0.884 0.890 0.881 0.896 1,159,335 0.8861 0.00%
2013-04-09 0 3.090 3.090 3.100 2.950 3.100 203,000 610,670 3.0082 0.884 0.884 0.887 0.844 0.887 709,298 0.8610 5.46%
2013-04-08 0 2.930 2.900 2.940 2.900 2.930 147,200 427,212 2.9023 0.839 0.830 0.841 0.830 0.839 514,328 0.8306 1.03%
2013-04-05 0 2.900 2.880 2.920 2.880 2.920 1,318,300 3,803,343 2.8850 0.830 0.824 0.836 0.824 0.836 4,606,242 0.8257 -0.68%
2013-04-03 0 2.920 2.910 2.990 2.920 2.940 200,486 586,934 2.9276 0.836 0.833 0.856 0.836 0.841 700,514 0.8379 -0.34%
2013-04-02 0 2.930 2.930 2.960 2.900 2.980 212,700 618,581 2.9082 0.839 0.839 0.847 0.830 0.853 743,190 0.8323 0.34%
2013-03-28 0 2.920 2.900 2.920 2.880 2.990 170,000 498,490 2.9323 0.836 0.830 0.836 0.824 0.856 593,993 0.8392 -2.67%
2013-03-27 0 3.000 3.000 3.020 3.000 3.040 90,000 270,280 3.0031 0.859 0.859 0.864 0.859 0.870 314,467 0.8595 -0.33%
2013-03-26 0 3.010 3.000 3.040 3.000 3.090 42,100 126,745 3.0106 0.861 0.859 0.870 0.859 0.884 147,101 0.8616 0.33%
2013-03-25 0 3.000 3.010 3.020 2.880 3.030 226,355 670,638 2.9628 0.859 0.861 0.864 0.824 0.867 790,902 0.8479 0.00%
2013-03-22 0 3.000 3.000 3.010 2.970 3.060 416,000 1,239,180 2.9788 0.859 0.859 0.861 0.850 0.876 1,453,536 0.8525 -0.66%
2013-03-21 0 3.020 3.020 3.050 3.000 3.020 61,800 185,916 3.0083 0.864 0.864 0.873 0.859 0.864 215,934 0.8610 -0.98%
2013-03-20 0 3.050 3.020 3.090 2.900 3.080 422,000 1,268,740 3.0065 0.873 0.864 0.884 0.830 0.881 1,474,501 0.8605 -1.29%
2013-03-19 0 3.090 3.080 3.110 3.080 3.160 136,300 423,098 3.1042 0.884 0.881 0.890 0.881 0.904 476,243 0.8884 -4.63%
2013-03-18 0 3.240 3.190 3.260 3.200 3.250 235,200 755,984 3.2142 0.927 0.913 0.933 0.916 0.930 821,807 0.9199 -0.61%
2013-03-15 0 3.260 3.260 3.280 3.220 3.290 179,400 587,550 3.2751 0.933 0.933 0.939 0.922 0.942 626,837 0.9373 -0.91%
2013-03-14 0 3.290 3.290 3.300 3.210 3.290 206,400 669,830 3.2453 0.942 0.942 0.944 0.919 0.942 721,178 0.9288 1.23%
2013-03-13 0 3.250 3.250 3.260 3.200 3.290 326,500 1,056,240 3.2350 0.930 0.930 0.933 0.916 0.942 1,140,816 0.9259 -1.52%
2013-03-12 0 3.300 3.260 3.320 3.270 3.300 71,600 235,122 3.2838 0.944 0.933 0.950 0.936 0.944 250,176 0.9398 0.00%
2013-03-11 0 3.300 3.300 3.320 3.260 3.320 138,600 454,632 3.2802 0.944 0.944 0.950 0.933 0.950 484,279 0.9388 -0.30%
2013-03-08 0 3.310 3.310 3.350 3.300 3.330 139,225 460,963 3.3109 0.947 0.947 0.959 0.944 0.953 486,463 0.9476 -0.60%
2013-03-07 0 3.330 3.330 3.350 3.260 3.380 587,385 1,945,752 3.3126 0.953 0.953 0.959 0.933 0.967 2,052,369 0.9481 -1.77%
2013-03-06 0 3.390 3.350 3.390 3.330 3.400 51,200 172,390 3.3670 0.970 0.959 0.970 0.953 0.973 178,897 0.9636 0.30%
2013-03-05 0 3.380 3.360 3.390 3.310 3.390 73,040 244,280 3.3445 0.967 0.962 0.970 0.947 0.970 255,207 0.9572 1.20%
2013-03-04 0 3.340 3.300 3.350 3.260 3.360 63,000 207,860 3.2994 0.956 0.944 0.959 0.933 0.962 220,127 0.9443 -3.19%
2013-03-01 0 3.450 3.410 3.450 3.400 3.450 136,400 465,130 3.4100 0.987 0.976 0.987 0.973 0.987 476,592 0.9759 1.47%
2013-02-28 0 3.400 3.400 3.480 3.390 3.500 308,020 1,069,517 3.4722 0.973 0.973 0.996 0.970 1.002 1,076,246 0.9937 0.00%
2013-02-27 0 3.400 3.390 3.430 3.320 3.420 157,000 531,570 3.3858 0.973 0.970 0.982 0.950 0.979 548,570 0.9690 1.19%
2013-02-26 0 3.360 3.360 3.390 3.340 3.450 160,300 544,577 3.3972 0.962 0.962 0.970 0.956 0.987 560,101 0.9723 -0.88%
2013-02-25 0 3.390 3.360 3.400 3.340 3.530 317,400 1,078,260 3.3972 0.970 0.962 0.973 0.956 1.010 1,109,020 0.9723 -3.97%
2013-02-22 0 3.530 3.500 3.530 3.330 3.540 1,525,300 5,238,745 3.4346 1.010 1.002 1.010 0.953 1.013 5,329,516 0.9830 6.97%
2013-02-21 0 3.300 3.270 3.310 3.230 3.300 520,310 1,697,736 3.2629 0.944 0.936 0.947 0.924 0.944 1,818,003 0.9338 0.30%
2013-02-20 0 3.290 3.230 3.300 3.200 3.350 262,935 869,815 3.3081 0.942 0.924 0.944 0.916 0.959 918,715 0.9468 -0.60%
2013-02-19 0 3.310 3.280 3.310 3.230 3.370 233,100 770,565 3.3057 0.947 0.939 0.947 0.924 0.964 814,469 0.9461 1.22%
2013-02-18 0 3.270 3.260 3.270 3.220 3.270 163,000 529,820 3.2504 0.936 0.933 0.936 0.922 0.936 569,535 0.9303 0.31%
2013-02-15 0 3.260 3.260 3.270 3.260 3.260 7,000 22,820 3.2600 0.933 0.933 0.936 0.933 0.933 24,459 0.9330 0.00%
2013-02-14 0 3.260 3.250 3.270 3.180 3.270 238,800 776,294 3.2508 0.933 0.930 0.936 0.910 0.936 834,386 0.9304 -0.61%
2013-02-08 0 3.280 3.280 3.300 3.210 3.330 292,000 955,440 3.2721 0.939 0.939 0.944 0.919 0.953 1,020,271 0.9365 -0.61%
2013-02-07 0 3.300 3.300 3.310 3.300 3.350 278,100 924,656 3.3249 0.944 0.944 0.947 0.944 0.959 971,703 0.9516 -0.60%
2013-02-06 0 3.320 3.310 3.320 3.230 3.360 175,555 583,419 3.3233 0.950 0.947 0.950 0.924 0.962 613,403 0.9511 1.53%
2013-02-05 0 3.270 3.270 3.290 3.240 3.380 391,300 1,287,419 3.2901 0.936 0.936 0.942 0.927 0.967 1,367,232 0.9416 -4.66%
2013-02-04 0 3.430 3.380 3.440 3.170 3.440 2,555,200 8,426,420 3.2978 0.982 0.967 0.985 0.907 0.985 8,928,067 0.9438 9.24%
2013-02-01 0 3.140 3.140 3.150 3.080 3.160 440,055 1,383,377 3.1436 0.899 0.899 0.902 0.881 0.904 1,537,586 0.8997 1.95%
2013-01-31 0 3.080 3.090 3.100 3.030 3.130 207,100 640,033 3.0905 0.881 0.884 0.887 0.867 0.896 723,623 0.8845 -0.65%
2013-01-30 0 3.100 3.080 3.130 3.010 3.160 812,465 2,526,010 3.1091 0.887 0.881 0.896 0.861 0.904 2,838,816 0.8898 3.33%
2013-01-29 0 3.000 2.990 3.000 2.980 3.000 257,770 772,983 2.9987 0.859 0.856 0.859 0.853 0.859 900,668 0.8582 0.00%
2013-01-28 0 3.000 3.000 3.040 2.950 3.080 620,685 1,877,843 3.0254 0.859 0.859 0.870 0.844 0.881 2,168,721 0.8659 -1.64%
2013-01-25 0 3.050 3.050 3.070 3.000 3.160 1,359,400 4,159,832 3.0601 0.873 0.873 0.879 0.859 0.904 4,749,849 0.8758 -3.79%
2013-01-24 0 3.170 3.150 3.190 3.100 3.270 1,049,300 3,297,889 3.1429 0.907 0.902 0.913 0.887 0.936 3,666,335 0.8995 -3.06%
2013-01-23 0 3.270 3.200 3.280 2.850 3.270 3,911,870 11,900,094 3.0420 0.936 0.916 0.939 0.816 0.936 13,668,377 0.8706 16.79%
2013-01-22 0 2.800 2.800 2.820 2.690 2.850 2,346,400 6,415,832 2.7343 0.801 0.801 0.807 0.770 0.816 8,198,503 0.7826 5.66%
2013-01-21 0 2.650 2.630 2.670 2.620 2.700 126,525 335,857 2.6545 0.758 0.753 0.764 0.750 0.773 442,088 0.7597 -1.85%
2013-01-18 0 2.700 2.680 2.700 2.680 2.720 219,000 590,670 2.6971 0.773 0.767 0.773 0.767 0.778 765,203 0.7719 1.50%
2013-01-17 0 2.660 2.660 2.720 2.660 2.780 460,600 1,241,360 2.6951 0.761 0.761 0.778 0.761 0.796 1,609,372 0.7713 -3.27%
2013-01-16 0 2.750 2.740 2.750 2.710 2.800 388,000 1,073,920 2.7678 0.787 0.784 0.787 0.776 0.801 1,355,702 0.7922 -1.79%
2013-01-15 0 2.800 2.800 2.810 2.750 2.830 505,200 1,408,990 2.7890 0.801 0.801 0.804 0.787 0.810 1,765,208 0.7982 0.72%
2013-01-14 0 2.780 2.780 2.800 2.730 2.800 1,523,910 4,212,431 2.7642 0.796 0.796 0.801 0.781 0.801 5,324,659 0.7911 1.83%
2013-01-11 0 2.730 2.710 2.730 2.700 2.760 305,455 835,281 2.7345 0.781 0.776 0.781 0.773 0.790 1,067,283 0.7826 -0.73%
2013-01-10 0 2.750 2.740 2.750 2.740 2.800 396,000 1,089,354 2.7509 0.787 0.784 0.787 0.784 0.801 1,383,655 0.7873 0.73%
2013-01-09 0 2.730 2.700 2.730 2.660 2.750 548,465 1,480,586 2.6995 0.781 0.773 0.781 0.761 0.787 1,916,379 0.7726 1.49%
2013-01-08 0 2.690 2.680 2.690 2.610 2.790 1,640,000 4,536,420 2.7661 0.770 0.767 0.770 0.747 0.798 5,730,287 0.7917 -4.27%
2013-01-07 0 2.810 2.780 2.810 2.750 2.810 332,950 929,840 2.7927 0.804 0.796 0.804 0.787 0.804 1,163,353 0.7993 0.00%
2013-01-04 0 2.810 2.800 2.810 2.740 2.850 1,566,800 4,381,176 2.7963 0.804 0.801 0.804 0.784 0.816 5,474,520 0.8003 0.36%
2013-01-03 0 2.800 2.790 2.810 2.750 2.820 1,117,265 3,108,208 2.7820 0.801 0.798 0.804 0.787 0.807 3,903,810 0.7962 0.00%
2013-01-02 0 2.800 2.770 2.800 2.730 2.810 762,000 2,106,130 2.7640 0.801 0.793 0.801 0.781 0.804 2,662,487 0.7910 2.56%
2012-12-31 0 2.730 2.730 2.740 2.720 2.750 1,193,400 3,235,816 2.7114 0.781 0.781 0.784 0.778 0.787 4,169,832 0.7760 -0.36%
2012-12-28 0 2.740 2.740 2.750 2.670 2.750 1,072,055 2,918,016 2.7219 0.784 0.784 0.787 0.764 0.787 3,745,843 0.7790 2.62%
2012-12-27 0 2.670 2.670 2.690 2.650 2.710 340,000 911,614 2.6812 0.764 0.764 0.770 0.758 0.776 1,187,986 0.7674 1.52%
2012-12-24 0 2.630 2.620 2.650 2.610 2.680 664,360 1,746,375 2.6287 0.753 0.750 0.758 0.747 0.767 2,321,325 0.7523 0.77%
2012-12-21 0 2.610 2.610 2.640 2.520 2.650 1,158,200 3,024,786 2.6116 0.747 0.747 0.756 0.721 0.758 4,046,840 0.7474 -0.38%
2012-12-20 0 2.620 2.620 2.650 2.600 2.650 1,723,000 4,524,045 2.6257 0.750 0.750 0.758 0.744 0.758 6,020,295 0.7515 -0.38%
2012-12-19 0 2.630 2.630 2.640 2.600 2.650 601,000 1,583,270 2.6344 0.753 0.753 0.756 0.744 0.758 2,099,941 0.7540 0.77%
2012-12-18 0 2.610 2.610 2.620 2.610 2.660 635,000 1,672,660 2.6341 0.747 0.747 0.750 0.747 0.761 2,218,739 0.7539 -1.14%
2012-12-17 0 2.640 2.640 2.680 2.620 2.710 792,200 2,109,532 2.6629 0.756 0.756 0.767 0.750 0.776 2,768,008 0.7621 -3.30%
2012-12-14 0 2.730 2.710 2.730 2.700 2.750 402,255 1,094,849 2.7218 0.781 0.776 0.781 0.773 0.787 1,405,510 0.7790 0.74%
2012-12-13 0 2.710 2.710 2.730 2.610 2.780 766,000 2,090,910 2.7296 0.776 0.776 0.781 0.747 0.796 2,676,463 0.7812 3.83%
2012-12-12 0 2.610 2.610 2.620 2.540 2.690 1,150,155 3,027,879 2.6326 0.747 0.747 0.750 0.727 0.770 4,018,731 0.7534 3.57%
2012-12-11 0 2.520 2.520 2.550 2.510 2.560 326,000 824,270 2.5284 0.721 0.721 0.730 0.718 0.733 1,139,069 0.7236 0.80%
2012-12-10 0 2.500 2.480 2.550 2.480 2.580 745,000 1,895,540 2.5443 0.715 0.710 0.730 0.710 0.738 2,603,088 0.7282 0.00%
2012-12-07 0 2.500 2.480 2.510 2.410 2.510 1,661,000 4,127,520 2.4850 0.715 0.710 0.718 0.690 0.718 5,803,663 0.7112 4.17%
2012-12-06 0 2.400 2.400 2.410 2.360 2.430 607,155 1,465,472 2.4137 0.687 0.687 0.690 0.675 0.695 2,121,447 0.6908 -1.23%
2012-12-05 0 2.430 2.430 2.480 2.380 2.480 359,000 864,020 2.4067 0.695 0.695 0.710 0.681 0.710 1,254,374 0.6888 0.41%
2012-12-04 0 2.420 2.420 2.440 2.420 2.460 141,000 344,840 2.4457 0.693 0.693 0.698 0.693 0.704 492,665 0.6999 -1.63%
2012-12-03 0 2.460 2.440 2.460 2.420 2.480 393,000 965,980 2.4580 0.704 0.698 0.704 0.693 0.710 1,373,172 0.7035 1.23%
2012-11-30 0 2.430 2.430 2.440 2.420 2.480 3,386,355 8,196,057 2.4203 0.695 0.695 0.698 0.693 0.710 11,832,186 0.6927 1.25%
2012-11-29 0 2.400 2.400 2.420 2.390 2.430 901,200 2,176,740 2.4154 0.687 0.687 0.693 0.684 0.695 3,148,863 0.6913 0.42%
2012-11-28 0 2.390 2.380 2.390 2.380 2.390 2,578,600 6,186,464 2.3992 0.684 0.681 0.684 0.681 0.684 9,009,828 0.6866 0.00%
2012-11-27 0 2.390 2.380 2.400 2.350 2.390 928,300 2,222,325 2.3940 0.684 0.681 0.687 0.673 0.684 3,243,552 0.6852 0.42%
2012-11-26 0 2.380 2.370 2.380 2.380 2.400 110,000 262,460 2.3860 0.681 0.678 0.681 0.681 0.687 384,349 0.6829 0.00%
2012-11-23 0 2.380 2.380 2.390 2.370 2.420 326,000 781,380 2.3969 0.681 0.681 0.684 0.678 0.693 1,139,069 0.6860 -0.83%
2012-11-22 0 2.400 2.390 2.400 2.400 2.420 186,000 448,420 2.4109 0.687 0.684 0.687 0.687 0.693 649,898 0.6900 0.42%
2012-11-21 0 2.390 2.390 2.400 2.350 2.400 270,000 645,350 2.3902 0.684 0.684 0.687 0.673 0.687 943,401 0.6841 1.70%
2012-11-20 0 2.350 2.350 2.360 2.310 2.360 47,000 109,740 2.3349 0.673 0.673 0.675 0.661 0.675 164,222 0.6682 0.00%
2012-11-19 0 2.350 2.320 2.350 2.300 2.350 21,500 49,976 2.3245 0.673 0.664 0.673 0.658 0.673 75,123 0.6653 1.29%
2012-11-16 0 2.320 2.320 2.360 2.260 2.320 12,440 28,404 2.2833 0.664 0.664 0.675 0.647 0.664 43,466 0.6535 0.43%
2012-11-15 0 2.310 2.310 2.400 2.300 2.400 3,343,000 8,009,000 2.3958 0.661 0.661 0.687 0.658 0.687 11,680,701 0.6857 -3.75%
2012-11-14 0 2.400 2.360 2.400 2.340 2.400 540,100 1,285,613 2.3803 0.687 0.675 0.687 0.670 0.687 1,887,151 0.6812 2.56%
2012-11-13 0 2.340 2.300 2.350 2.290 2.340 31,200 72,688 2.3297 0.670 0.658 0.673 0.655 0.670 109,015 0.6668 0.00%
2012-11-12 0 2.340 2.330 2.340 2.260 2.350 275,645 641,520 2.3273 0.670 0.667 0.670 0.647 0.673 963,125 0.6661 4.46%
2012-11-09 0 2.240 2.240 2.290 2.240 2.320 934,825 2,138,888 2.2880 0.641 0.641 0.655 0.641 0.664 3,266,351 0.6548 -5.08%
2012-11-08 0 2.360 2.360 2.370 2.350 2.410 160,385 382,559 2.3853 0.675 0.675 0.678 0.673 0.690 560,398 0.6827 -1.26%
2012-11-07 0 2.390 2.320 2.390 2.300 2.390 999,000 2,328,210 2.3305 0.684 0.664 0.684 0.658 0.684 3,490,583 0.6670 0.84%
2012-11-06 0 2.370 2.370 2.400 2.370 2.400 313,000 748,480 2.3913 0.678 0.678 0.687 0.678 0.687 1,093,646 0.6844 -0.84%
2012-11-05 0 2.390 2.380 2.400 2.380 2.400 634,800 1,516,644 2.3892 0.684 0.681 0.687 0.681 0.687 2,218,040 0.6838 -0.42%
2012-11-02 0 2.400 2.380 2.420 2.390 2.430 416,355 1,003,336 2.4098 0.687 0.681 0.693 0.684 0.695 1,454,777 0.6897 0.42%
2012-11-01 0 2.390 2.360 2.400 2.350 2.500 851,000 2,028,420 2.3836 0.684 0.675 0.687 0.673 0.715 2,973,460 0.6822 -2.05%
2012-10-31 0 2.440 2.440 2.490 2.420 2.440 109,155 264,454 2.4227 0.698 0.698 0.713 0.693 0.698 381,396 0.6934 0.83%
2012-10-30 0 2.420 2.420 2.480 2.380 2.420 105,100 254,215 2.4188 0.693 0.693 0.710 0.681 0.693 367,228 0.6923 0.41%
2012-10-29 0 2.410 2.410 2.430 2.380 2.420 107,300 257,668 2.4014 0.690 0.690 0.695 0.681 0.693 374,915 0.6873 -0.82%
2012-10-26 0 2.430 2.430 2.450 2.420 2.470 30,155 73,438 2.4354 0.695 0.695 0.701 0.693 0.707 105,364 0.6970 -0.82%
2012-10-25 0 2.450 2.430 2.460 2.420 2.480 322,000 788,630 2.4492 0.701 0.695 0.704 0.693 0.710 1,125,093 0.7009 -1.61%
2012-10-24 0 2.490 2.460 2.500 2.430 2.500 740,800 1,825,358 2.4640 0.713 0.704 0.715 0.695 0.715 2,588,413 0.7052 0.40%
2012-10-22 0 2.480 2.440 2.510 2.430 2.600 775,625 1,942,080 2.5039 0.710 0.698 0.718 0.695 0.744 2,710,094 0.7166 -5.70%
2012-10-19 0 2.630 2.510 2.630 2.500 2.640 501,024 1,296,800 2.5883 0.753 0.718 0.753 0.715 0.756 1,750,617 0.7408 3.14%
2012-10-18 0 2.550 2.550 2.590 2.450 2.630 97,905 248,877 2.5420 0.730 0.730 0.741 0.701 0.753 342,088 0.7275 3.66%
2012-10-17 0 2.460 2.460 2.480 2.420 2.460 60,200 146,621 2.4356 0.704 0.704 0.710 0.693 0.704 210,343 0.6971 0.41%
2012-10-16 0 2.450 2.440 2.470 2.450 2.480 551,000 1,358,670 2.4658 0.701 0.698 0.707 0.701 0.710 1,925,237 0.7057 -0.41%
2012-10-15 0 2.460 2.460 2.470 2.450 2.490 1,425,055 3,514,562 2.4663 0.704 0.704 0.707 0.701 0.713 4,979,252 0.7058 0.00%
2012-10-12 0 2.460 2.450 2.460 2.450 2.470 96,420 237,216 2.4602 0.704 0.701 0.704 0.701 0.707 336,899 0.7041 -0.40%
2012-10-11 0 2.470 2.440 2.470 2.420 2.470 73,995 180,358 2.4374 0.707 0.698 0.707 0.693 0.707 258,544 0.6976 2.07%
2012-10-10 0 2.420 2.420 2.450 2.370 2.420 44,155 106,116 2.4033 0.693 0.693 0.701 0.678 0.693 154,281 0.6878 2.54%
2012-10-09 0 2.360 2.360 2.380 2.330 2.360 430,255 1,004,643 2.3350 0.675 0.675 0.681 0.667 0.675 1,503,344 0.6683 1.29%
2012-10-08 0 2.330 2.330 2.340 2.280 2.330 194,555 449,103 2.3084 0.667 0.667 0.670 0.653 0.667 679,790 0.6606 0.00%
2012-10-05 0 2.330 2.300 2.330 2.280 2.330 250,300 576,216 2.3021 0.667 0.658 0.667 0.653 0.667 874,568 0.6589 -0.43%
2012-10-04 0 2.340 2.340 2.390 2.320 2.350 206,200 481,960 2.3373 0.670 0.670 0.684 0.664 0.673 720,479 0.6689 -1.27%
2012-10-03 0 2.370 2.340 2.370 2.340 2.380 137,800 323,204 2.3455 0.678 0.670 0.678 0.670 0.681 481,484 0.6713 0.42%
2012-09-28 0 2.360 2.340 2.360 2.350 2.370 471,773 1,112,167 2.3574 0.675 0.670 0.675 0.673 0.678 1,648,411 0.6747 0.43%
2012-09-27 0 2.350 2.340 2.400 2.350 2.400 425,900 1,008,624 2.3682 0.673 0.670 0.687 0.673 0.687 1,488,128 0.6778 -0.84%
2012-09-26 0 2.370 2.360 2.440 2.370 2.380 115,000 272,700 2.3713 0.678 0.675 0.698 0.678 0.681 401,819 0.6787 -1.25%
2012-09-25 0 2.400 2.400 2.420 2.400 2.420 51,115 122,751 2.4015 0.687 0.687 0.693 0.687 0.693 178,600 0.6873 0.00%
2012-09-24 0 2.400 2.320 2.440 2.260 2.500 1,469,000 3,523,870 2.3988 0.687 0.664 0.698 0.647 0.715 5,132,800 0.6865 5.73%
2012-09-21 0 2.270 2.250 2.270 2.270 2.430 294,000 692,840 2.3566 0.650 0.644 0.650 0.650 0.695 1,027,259 0.6745 -6.58%
2012-09-20 0 2.430 2.430 2.460 2.430 2.450 30,600 74,835 2.4456 0.695 0.695 0.704 0.695 0.701 106,919 0.6999 -1.62%
2012-09-19 0 2.470 2.430 2.470 2.410 2.470 208,200 511,686 2.4577 0.707 0.695 0.707 0.690 0.707 727,467 0.7034 0.41%
2012-09-18 0 2.460 2.460 2.470 2.450 2.470 54,110 132,904 2.4562 0.704 0.704 0.707 0.701 0.707 189,065 0.7030 -0.81%
2012-09-17 0 2.480 2.470 2.480 2.450 2.480 479,000 1,186,920 2.4779 0.710 0.707 0.710 0.701 0.710 1,673,663 0.7092 0.00%
2012-09-14 0 2.480 2.460 2.480 2.460 2.480 181,500 448,061 2.4687 0.710 0.704 0.710 0.704 0.710 634,175 0.7065 0.81%
2012-09-13 0 2.460 2.450 2.460 2.430 2.470 92,725 227,977 2.4586 0.704 0.701 0.704 0.695 0.707 323,988 0.7037 0.82%
2012-09-12 0 2.440 2.430 2.440 2.440 2.450 210,000 513,060 2.4431 0.698 0.695 0.698 0.698 0.701 733,756 0.6992 0.00%
2012-09-11 0 2.440 2.320 2.440 2.400 2.450 100,310 241,459 2.4071 0.698 0.664 0.698 0.687 0.701 350,491 0.6889 1.67%
2012-09-10 0 2.400 2.380 2.400 2.380 2.400 127,000 304,520 2.3978 0.687 0.681 0.687 0.681 0.687 443,748 0.6862 1.27%
2012-09-07 0 2.370 2.330 2.370 2.330 2.430 642,200 1,519,946 2.3668 0.678 0.667 0.678 0.667 0.695 2,243,897 0.6774 -0.42%
2012-09-06 0 2.380 2.380 2.410 2.380 2.550 49,000 117,940 2.4069 0.681 0.681 0.690 0.681 0.730 171,210 0.6889 -1.24%
2012-09-05 0 2.410 2.370 2.410 2.430 2.430 58,300 141,639 2.4295 0.690 0.678 0.690 0.695 0.695 203,705 0.6953 -0.82%
2012-09-04 0 2.430 2.410 2.430 2.400 2.430 78,100 188,147 2.4091 0.695 0.690 0.695 0.687 0.695 272,887 0.6895 1.25%
2012-09-03 0 2.400 2.380 2.400 2.400 2.400 89,000 213,280 2.3964 0.687 0.681 0.687 0.687 0.687 310,973 0.6858 0.84%
2012-08-31 0 2.380 2.380 2.420 2.350 2.450 24,300 57,870 2.3815 0.681 0.681 0.693 0.673 0.701 84,906 0.6816 0.00%
2012-08-30 0 2.380 2.380 2.480 2.380 2.400 301,000 722,310 2.3997 0.681 0.681 0.710 0.681 0.687 1,051,717 0.6868 -2.86%
2012-08-29 0 2.450 2.420 2.500 2.410 2.450 120,750 292,117 2.4192 0.701 0.693 0.715 0.690 0.701 421,910 0.6924 0.00%
2012-08-28 0 2.450 2.450 2.480 2.410 2.490 83,000 203,270 2.4490 0.701 0.701 0.710 0.690 0.713 290,008 0.7009 -3.92%
2012-08-27 0 2.550 2.480 2.550 2.370 2.550 23,000 58,180 2.5296 0.730 0.710 0.730 0.678 0.730 80,364 0.7240 0.39%
2012-08-24 0 2.540 2.480 2.540 2.500 2.540 280,100 701,445 2.5043 0.727 0.710 0.727 0.715 0.727 978,691 0.7167 0.40%
2012-08-23 0 2.530 2.530 2.550 2.530 2.540 12,550 31,802 2.5340 0.724 0.724 0.730 0.724 0.727 43,851 0.7252 1.20%
2012-08-22 0 2.500 2.490 2.590 2.500 2.500 29,000 72,500 2.5000 0.715 0.713 0.741 0.715 0.715 101,328 0.7155 0.00%
2012-08-21 0 2.500 2.460 2.560 2.500 2.530 181,200 456,034 2.5167 0.715 0.704 0.733 0.715 0.724 633,127 0.7203 -1.19%
2012-08-20 0 2.530 2.520 2.560 2.360 2.530 230,750 582,075 2.5225 0.724 0.721 0.733 0.675 0.724 806,258 0.7219 -0.78%
2012-08-17 0 2.550 2.540 2.580 2.550 2.580 264,800 676,360 2.5542 0.730 0.727 0.738 0.730 0.738 925,232 0.7310 -0.39%
2012-08-16 0 2.560 2.550 2.590 2.560 2.560 40,000 102,400 2.5600 0.733 0.730 0.741 0.733 0.733 139,763 0.7327 0.00%
2012-08-15 0 2.560 2.560 2.590 2.560 2.590 22,000 56,920 2.5873 0.733 0.733 0.741 0.733 0.741 76,870 0.7405 0.00%
2012-08-14 0 2.560 2.520 2.560 2.500 2.600 102,600 259,036 2.5247 0.733 0.721 0.733 0.715 0.744 358,492 0.7226 1.19%
2012-08-13 0 2.530 2.520 2.590 2.500 2.550 240,000 604,840 2.5202 0.724 0.721 0.741 0.715 0.730 838,579 0.7213 -0.78%
2012-08-10 0 2.550 2.550 2.580 2.550 2.600 183,018 472,035 2.5792 0.730 0.730 0.738 0.730 0.744 639,479 0.7382 0.00%
2012-08-09 0 2.550 2.540 2.580 2.550 2.580 183,000 467,350 2.5538 0.730 0.727 0.738 0.730 0.738 639,416 0.7309 0.79%
2012-08-08 0 2.530 2.510 2.550 2.500 2.550 147,080 368,638 2.5064 0.724 0.718 0.730 0.715 0.730 513,909 0.7173 0.00%
2012-08-07 0 2.530 2.520 2.570 2.510 2.620 317,000 807,340 2.5468 0.724 0.721 0.736 0.718 0.750 1,107,623 0.7289 -3.07%
2012-08-06 0 2.610 2.550 2.610 2.550 2.620 46,155 120,745 2.6161 0.747 0.730 0.747 0.730 0.750 161,269 0.7487 0.00%
2012-08-03 0 2.610 2.570 2.600 2.550 2.620 244,000 636,260 2.6076 0.747 0.736 0.744 0.730 0.750 852,555 0.7463 0.77%
2012-08-02 0 2.590 2.570 2.600 2.570 2.620 355,000 926,290 2.6093 0.741 0.736 0.744 0.736 0.750 1,240,397 0.7468 1.57%
2012-08-01 0 2.550 2.550 2.600 2.530 2.550 76,100 194,029 2.5497 0.730 0.730 0.744 0.724 0.730 265,899 0.7297 0.00%
2012-07-31 0 2.550 2.510 2.550 2.500 2.570 358,600 901,518 2.5140 0.730 0.718 0.730 0.715 0.736 1,252,976 0.7195 1.59%
2012-07-30 0 2.510 2.510 2.570 2.510 2.600 141,000 359,300 2.5482 0.718 0.718 0.736 0.718 0.744 492,665 0.7293 -3.09%
2012-07-27 0 2.590 2.590 2.610 2.570 2.610 2,431,155 6,300,890 2.5917 0.741 0.741 0.747 0.736 0.747 8,494,644 0.7417 0.00%
2012-07-26 0 2.590 2.480 2.590 2.580 2.600 30,000 77,800 2.5933 0.741 0.710 0.741 0.738 0.744 104,822 0.7422 0.39%
2012-07-25 0 2.580 2.510 2.590 2.580 2.580 30,000 77,100 2.5700 0.738 0.718 0.741 0.738 0.738 104,822 0.7355 0.00%
2012-07-24 0 2.580 2.550 2.580 2.570 2.580 71,000 183,080 2.5786 0.738 0.730 0.738 0.736 0.738 248,079 0.7380 2.79%
2012-07-23 0 2.510 2.510 2.540 2.480 2.530 56,900 143,475 2.5215 0.718 0.718 0.727 0.710 0.724 198,813 0.7217 -1.18%
2012-07-20 0 2.540 2.500 2.540 2.500 2.590 60,067 152,456 2.5381 0.727 0.715 0.727 0.715 0.741 209,879 0.7264 -0.39%
2012-07-19 0 2.550 2.550 2.570 2.480 2.570 110,000 279,460 2.5405 0.730 0.730 0.736 0.710 0.736 384,349 0.7271 0.39%
2012-07-18 0 2.540 2.540 2.550 2.500 2.550 111,705 281,022 2.5158 0.727 0.727 0.730 0.715 0.730 390,306 0.7200 0.00%
2012-07-17 0 2.540 2.540 2.550 2.410 2.540 321,000 803,310 2.5025 0.727 0.727 0.730 0.690 0.727 1,121,599 0.7162 0.79%
2012-07-16 0 2.520 2.520 2.530 2.330 2.580 1,242,000 3,011,960 2.4251 0.721 0.721 0.724 0.667 0.738 4,339,644 0.6941 -2.70%
2012-07-13 0 2.590 2.590 2.600 2.570 2.660 74,000 192,500 2.6014 0.741 0.741 0.744 0.736 0.761 258,562 0.7445 0.00%
2012-07-12 0 2.590 2.580 2.590 2.550 2.590 75,550 194,852 2.5791 0.741 0.738 0.741 0.730 0.741 263,978 0.7381 -0.38%
2012-07-11 0 2.600 2.580 2.600 2.580 2.620 69,000 179,730 2.6048 0.744 0.738 0.744 0.738 0.750 241,091 0.7455 -1.52%
2012-07-10 0 2.640 2.640 2.650 2.620 2.670 87,300 231,108 2.6473 0.756 0.756 0.758 0.750 0.764 305,033 0.7576 -1.12%
2012-07-09 0 2.670 2.610 2.670 2.600 2.720 172,000 461,560 2.6835 0.764 0.747 0.764 0.744 0.778 600,981 0.7680 2.69%
2012-07-06 0 2.600 2.560 2.600 2.580 2.700 169,000 450,310 2.6646 0.744 0.733 0.744 0.738 0.773 590,499 0.7626 -3.70%
2012-07-05 0 2.700 2.700 2.720 2.700 2.720 53,000 143,460 2.7068 0.773 0.773 0.778 0.773 0.778 185,186 0.7747 0.37%
2012-07-04 0 2.690 2.680 2.700 2.680 2.720 412,300 1,112,908 2.6993 0.770 0.767 0.773 0.767 0.778 1,440,608 0.7725 -0.37%
2012-07-03 0 2.700 2.680 2.700 2.680 2.800 43,580 118,423 2.7174 0.773 0.767 0.773 0.767 0.801 152,272 0.7777 -1.46%
2012-06-29 0 2.740 2.740 2.780 - - 473 1,291 2.7294 0.784 0.784 0.796 - - 1,653 0.7811 1.11%
2012-06-28 0 2.710 2.710 2.750 2.700 2.760 139,000 378,650 2.7241 0.776 0.776 0.787 0.773 0.790 485,677 0.7796 -1.81%
2012-06-27 0 2.760 2.760 2.800 2.750 2.760 44,210 121,951 2.7584 0.790 0.790 0.801 0.787 0.790 154,473 0.7895 -1.08%
2012-06-26 0 2.790 2.760 2.790 2.800 2.800 12,000 33,600 2.8000 0.798 0.790 0.798 0.801 0.801 41,929 0.8014 -1.41%
2012-06-25 0 2.830 2.750 2.830 2.740 2.880 138,000 390,410 2.8291 0.810 0.787 0.810 0.784 0.824 482,183 0.8097 1.80%
2012-06-22 0 2.780 2.750 2.810 2.750 2.810 29,000 80,800 2.7862 0.796 0.787 0.804 0.787 0.804 101,328 0.7974 -1.07%
2012-06-21 0 2.810 2.790 2.830 2.810 2.920 136,300 385,598 2.8290 0.804 0.798 0.810 0.804 0.836 476,243 0.8097 -0.71%
2012-06-20 0 2.830 2.830 2.850 2.830 2.850 52,000 148,140 2.8488 0.810 0.810 0.816 0.810 0.816 181,692 0.8153 -0.70%
2012-06-19 0 2.850 2.840 2.850 2.800 2.850 59,250 168,325 2.8409 0.816 0.813 0.816 0.801 0.816 207,024 0.8131 -0.35%
2012-06-18 0 2.860 2.860 2.900 2.850 2.950 139,000 399,720 2.8757 0.819 0.819 0.830 0.816 0.844 485,677 0.8230 2.14%
2012-06-15 0 2.800 2.800 2.820 2.800 2.800 2,000 5,630 2.8150 0.801 0.801 0.807 0.801 0.801 6,988 0.8056 -0.71%
2012-06-14 0 2.820 2.790 2.820 2.780 2.870 96,101 271,605 2.8262 0.807 0.798 0.807 0.796 0.821 335,784 0.8089 -2.08%
2012-06-13 0 2.880 2.880 2.920 2.810 2.810 4,400 12,348 2.8064 0.824 0.824 0.836 0.804 0.804 15,374 0.8032 -0.35%
2012-06-12 0 2.890 2.880 2.920 2.860 2.920 162,000 467,880 2.8881 0.827 0.824 0.836 0.819 0.836 566,041 0.8266 -1.03%
2012-06-11 0 2.920 2.860 2.930 2.850 2.920 62,000 180,530 2.9118 0.836 0.819 0.839 0.816 0.836 216,633 0.8333 2.46%
2012-06-08 0 2.850 2.810 2.860 2.760 2.860 265,100 750,488 2.8310 0.816 0.804 0.819 0.790 0.819 926,280 0.8102 5.17%
2012-06-07 0 2.710 2.710 2.720 2.690 2.770 137,200 375,494 2.7368 0.776 0.776 0.778 0.770 0.793 479,387 0.7833 -0.37%
2012-06-06 0 2.720 2.720 2.760 2.640 2.750 57,100 156,567 2.7420 0.778 0.778 0.790 0.756 0.787 199,512 0.7848 2.64%
2012-06-05 0 2.650 2.620 2.680 2.620 2.680 81,000 214,100 2.6432 0.758 0.750 0.767 0.750 0.767 283,020 0.7565 0.76%
2012-06-04 0 2.630 2.610 2.650 2.630 2.820 341,100 913,711 2.6787 0.753 0.747 0.758 0.753 0.807 1,191,830 0.7666 -6.74%
2012-06-01 0 2.820 2.760 2.820 2.800 2.820 27,000 75,800 2.8074 0.807 0.790 0.807 0.801 0.807 94,340 0.8035 3.30%
2012-05-31 0 2.730 2.700 2.750 2.630 2.760 912,200 2,439,780 2.6746 0.781 0.773 0.787 0.753 0.790 3,187,297 0.7655 -2.50%
2012-05-30 0 2.800 2.790 2.840 2.800 2.890 121,000 342,280 2.8288 0.801 0.798 0.813 0.801 0.827 422,783 0.8096 -1.75%
2012-05-29 0 2.850 2.850 2.860 2.850 2.980 656,000 1,894,990 2.8887 0.816 0.816 0.819 0.816 0.853 2,292,115 0.8267 -2.06%
2012-05-28 0 2.910 2.900 2.910 2.910 2.960 136,500 402,145 2.9461 0.833 0.830 0.833 0.833 0.847 476,942 0.8432 -2.35%
2012-05-25 0 2.980 2.970 2.980 2.980 3.030 594,000 1,772,130 2.9834 0.853 0.850 0.853 0.853 0.867 2,075,482 0.8538 -1.00%
2012-05-24 0 3.010 3.010 3.050 3.000 3.050 193,200 584,376 3.0247 0.861 0.861 0.873 0.859 0.873 675,056 0.8657 1.35%
2012-05-23 0 2.970 2.970 3.050 2.950 3.100 203,515 607,739 2.9862 0.850 0.850 0.873 0.844 0.887 711,097 0.8546 0.73%
2012-05-22 0 3.130 3.100 3.130 3.040 3.130 692,300 2,148,050 3.1028 0.844 0.836 0.844 0.820 0.844 2,567,825 0.8365 2.96%
2012-05-21 0 3.040 3.040 3.050 3.010 3.080 498,655 1,518,431 3.0451 0.820 0.820 0.822 0.812 0.830 1,849,572 0.8210 -1.30%
2012-05-18 0 3.080 2.990 3.050 3.000 3.200 646,500 2,000,686 3.0946 0.830 0.806 0.822 0.809 0.863 2,397,947 0.8343 -1.28%
2012-05-17 0 3.120 3.120 3.160 3.040 3.180 91,700 284,733 3.1050 0.841 0.841 0.852 0.820 0.857 340,127 0.8371 -2.50%
2012-05-16 0 3.200 3.150 3.210 3.150 3.290 253,200 811,026 3.2031 0.863 0.849 0.865 0.849 0.887 939,150 0.8636 -3.03%
2012-05-15 0 3.300 3.290 3.300 3.220 3.300 146,255 481,278 3.2907 0.890 0.887 0.890 0.868 0.890 542,478 0.8872 -0.30%
2012-05-14 0 3.310 3.290 3.310 3.300 3.310 891,800 2,946,152 3.3036 0.892 0.887 0.892 0.890 0.892 3,307,795 0.8907 0.30%
2012-05-11 0 3.300 3.260 3.300 3.250 3.350 1,114,520 3,669,048 3.2920 0.890 0.879 0.890 0.876 0.903 4,133,891 0.8876 1.54%
2012-05-10 0 3.250 3.250 3.270 3.080 3.250 311,100 996,049 3.2017 0.876 0.876 0.882 0.830 0.876 1,153,908 0.8632 5.52%
2012-05-09 0 3.080 3.050 3.090 3.020 3.080 433,400 1,321,700 3.0496 0.830 0.822 0.833 0.814 0.830 1,607,534 0.8222 0.00%
2012-05-08 0 3.080 3.080 3.100 2.960 3.100 1,728,800 5,244,023 3.0333 0.830 0.830 0.836 0.798 0.836 6,412,330 0.8178 0.00%
2012-05-07 0 3.080 3.040 3.070 3.000 3.320 872,700 2,708,444 3.1035 0.830 0.820 0.828 0.809 0.895 3,236,951 0.8367 -8.33%
2012-05-04 0 3.360 3.350 3.360 3.320 3.360 185,800 622,846 3.3522 0.906 0.903 0.906 0.895 0.906 689,155 0.9038 0.90%
2012-05-03 0 3.330 3.330 3.350 3.330 3.380 186,000 623,800 3.3538 0.898 0.898 0.903 0.898 0.911 689,897 0.9042 -2.06%
2012-05-02 0 3.400 3.370 3.450 3.320 3.500 518,700 1,770,997 3.4143 0.917 0.909 0.930 0.895 0.944 1,923,922 0.9205 -1.73%
2012-04-30 0 3.460 3.460 3.480 3.440 3.490 20,300 70,530 3.4744 0.933 0.933 0.938 0.927 0.941 75,295 0.9367 -0.57%
2012-04-27 0 3.480 3.430 3.480 3.410 3.500 152,250 529,730 3.4793 0.938 0.925 0.938 0.919 0.944 564,714 0.9381 0.00%
2012-04-26 0 3.480 3.480 3.570 3.450 3.530 119,200 416,980 3.4982 0.938 0.938 0.962 0.930 0.952 442,127 0.9431 0.87%
2012-04-25 0 3.450 3.450 3.520 3.450 3.580 117,000 412,310 3.5240 0.930 0.930 0.949 0.930 0.965 433,967 0.9501 -1.43%
2012-04-24 0 3.500 3.500 3.540 3.500 3.560 52,190 184,095 3.5274 0.944 0.944 0.954 0.944 0.960 193,579 0.9510 -1.41%
2012-04-23 0 3.550 3.530 3.560 3.540 3.580 109,100 388,090 3.5572 0.957 0.952 0.960 0.954 0.965 404,665 0.9590 0.00%
2012-04-20 0 3.550 3.530 3.550 3.550 3.600 125,000 445,840 3.5667 0.957 0.952 0.957 0.957 0.971 463,640 0.9616 -1.11%
2012-04-19 0 3.590 3.570 3.590 3.590 3.590 5,300 19,006 3.5860 0.968 0.962 0.968 0.968 0.968 19,658 0.9668 0.00%
2012-04-18 0 3.590 3.590 3.600 3.580 3.610 670,620 2,412,854 3.5979 0.968 0.968 0.971 0.965 0.973 2,487,412 0.9700 0.00%
2012-04-17 0 3.590 3.590 3.610 3.570 3.600 154,000 553,340 3.5931 0.968 0.968 0.973 0.962 0.971 571,205 0.9687 0.28%
2012-04-16 0 3.580 3.580 3.600 3.580 3.620 221,000 796,540 3.6043 0.965 0.965 0.971 0.965 0.976 819,716 0.9717 -1.10%
2012-04-13 0 3.620 3.620 3.660 3.600 3.660 247,000 896,640 3.6301 0.976 0.976 0.987 0.971 0.987 916,153 0.9787 -0.55%
2012-04-12 0 3.640 3.550 3.640 3.550 3.650 34,000 121,580 3.5759 0.981 0.957 0.981 0.957 0.984 126,110 0.9641 1.68%
2012-04-11 0 3.580 3.530 3.600 3.400 3.580 130,155 461,227 3.5437 0.965 0.952 0.971 0.917 0.965 482,761 0.9554 1.70%
2012-04-10 0 3.520 3.520 3.550 3.520 3.610 146,155 521,635 3.5691 0.949 0.949 0.957 0.949 0.973 542,107 0.9622 -2.49%
2012-04-05 0 3.610 3.600 3.650 3.520 3.650 204,700 732,171 3.5768 0.973 0.971 0.984 0.949 0.984 759,257 0.9643 -0.28%
2012-04-03 0 3.620 3.620 3.660 3.570 3.650 327,100 1,185,065 3.6229 0.976 0.976 0.987 0.962 0.984 1,213,254 0.9768 1.40%
2012-04-02 0 3.570 3.570 3.600 3.540 3.560 10,000 35,480 3.5480 0.962 0.962 0.971 0.954 0.960 37,091 0.9566 1.13%
2012-03-30 0 3.530 3.530 3.600 3.530 3.560 160,500 569,460 3.5480 0.952 0.952 0.971 0.952 0.960 595,314 0.9566 -0.28%
2012-03-29 0 3.540 3.540 3.550 3.530 3.600 427,300 1,518,593 3.5539 0.954 0.954 0.957 0.952 0.971 1,584,908 0.9582 -0.56%
2012-03-28 0 3.560 3.560 3.660 3.560 3.650 102,620 367,722 3.5833 0.960 0.960 0.987 0.960 0.984 380,630 0.9661 -1.39%
2012-03-27 0 3.610 3.600 3.620 3.550 3.630 143,000 515,250 3.6031 0.973 0.971 0.976 0.957 0.979 530,404 0.9714 1.69%
2012-03-26 0 3.550 3.540 3.570 3.500 3.650 440,750 1,565,067 3.5509 0.957 0.954 0.962 0.944 0.984 1,634,796 0.9573 0.28%
2012-03-23 0 3.540 3.530 3.580 3.510 3.770 655,000 2,389,730 3.6484 0.954 0.952 0.965 0.946 1.016 2,429,475 0.9836 -6.60%
2012-03-22 0 3.790 3.760 3.790 3.760 3.810 47,000 177,880 3.7847 1.022 1.014 1.022 1.014 1.027 174,329 1.0204 0.00%
2012-03-21 0 3.790 3.760 3.790 3.750 3.850 976,555 3,694,604 3.7833 1.022 1.014 1.022 1.011 1.038 3,622,162 1.0200 -2.07%
2012-03-20 0 3.870 3.840 3.870 3.850 3.880 51,000 196,470 3.8524 1.043 1.035 1.043 1.038 1.046 189,165 1.0386 0.00%
2012-03-19 0 3.870 3.860 3.890 3.860 3.920 169,000 655,700 3.8799 1.043 1.041 1.049 1.041 1.057 626,842 1.0460 -1.28%
2012-03-16 0 3.920 3.920 3.930 3.890 3.940 474,810 1,862,024 3.9216 1.057 1.057 1.060 1.049 1.062 1,761,128 1.0573 0.00%
2012-03-15 0 3.920 3.920 3.930 3.850 3.970 592,170 2,327,269 3.9301 1.057 1.057 1.060 1.038 1.070 2,196,431 1.0596 1.29%
2012-03-14 0 3.870 3.870 3.900 3.870 3.900 67,400 262,178 3.8899 1.043 1.043 1.051 1.043 1.051 249,995 1.0487 -0.26%
2012-03-13 0 3.880 3.870 3.880 3.830 3.900 466,570 1,808,124 3.8754 1.046 1.043 1.046 1.033 1.051 1,730,565 1.0448 1.31%
2012-03-12 0 3.830 3.820 3.840 3.830 3.840 38,455 147,484 3.8352 1.033 1.030 1.035 1.033 1.035 142,634 1.0340 -1.03%
2012-03-09 0 3.870 3.840 3.870 3.850 3.900 72,160 279,000 3.8664 1.043 1.035 1.043 1.038 1.051 267,650 1.0424 -0.77%
2012-03-08 0 3.900 3.890 3.900 3.830 3.940 75,000 291,280 3.8837 1.051 1.049 1.051 1.033 1.062 278,184 1.0471 1.56%
2012-03-07 0 3.840 3.840 3.880 3.810 3.880 95,000 363,890 3.8304 1.035 1.035 1.046 1.027 1.046 352,367 1.0327 0.00%
2012-03-06 0 3.840 3.840 3.850 3.840 3.870 56,355 217,029 3.8511 1.035 1.035 1.038 1.035 1.043 209,028 1.0383 -0.78%
2012-03-05 0 3.870 3.870 3.880 3.870 3.900 272,500 1,059,521 3.8882 1.043 1.043 1.046 1.043 1.051 1,010,736 1.0483 -0.77%
2012-03-02 0 3.900 3.870 3.900 3.900 3.900 17,550 68,417 3.8984 1.051 1.043 1.051 1.051 1.051 65,095 1.0510 0.78%
2012-03-01 0 3.870 3.860 3.870 3.850 3.940 91,700 354,763 3.8687 1.043 1.041 1.043 1.038 1.062 340,127 1.0430 -0.51%
2012-02-29 0 3.890 3.870 3.900 3.840 3.940 170,200 660,083 3.8783 1.049 1.043 1.051 1.035 1.062 631,293 1.0456 1.30%
2012-02-28 0 3.840 3.840 3.850 3.830 3.880 219,800 844,584 3.8425 1.035 1.035 1.038 1.033 1.046 815,265 1.0360 -1.54%
2012-02-27 0 3.900 3.900 3.910 3.880 3.910 99,600 388,268 3.8983 1.051 1.051 1.054 1.046 1.054 369,429 1.0510 -0.26%
2012-02-24 0 3.910 3.880 3.910 3.850 3.920 206,000 798,680 3.8771 1.054 1.046 1.054 1.038 1.057 764,079 1.0453 -0.51%
2012-02-23 0 3.930 3.930 3.950 3.920 3.950 174,835 689,039 3.9411 1.060 1.060 1.065 1.057 1.065 648,484 1.0625 -1.01%
2012-02-22 0 3.970 3.960 3.970 3.900 3.970 69,000 272,060 3.9429 1.070 1.068 1.070 1.051 1.070 255,929 1.0630 1.02%
2012-02-21 0 3.930 3.930 3.940 3.920 3.950 103,000 404,740 3.9295 1.060 1.060 1.062 1.057 1.065 382,040 1.0594 -0.51%
2012-02-20 0 3.950 3.950 3.980 3.950 3.960 354,800 1,402,076 3.9517 1.065 1.065 1.073 1.065 1.068 1,315,997 1.0654 0.00%
2012-02-17 0 3.950 3.950 3.960 3.900 3.980 229,000 903,080 3.9436 1.065 1.065 1.068 1.051 1.073 849,389 1.0632 -0.25%
2012-02-16 0 3.960 3.950 3.960 3.180 3.970 366,200 1,398,430 3.8188 1.068 1.065 1.068 0.857 1.070 1,358,281 1.0296 -0.25%
2012-02-15 0 3.970 3.970 3.980 3.940 4.000 442,200 1,757,579 3.9746 1.070 1.070 1.073 1.062 1.078 1,640,174 1.0716 0.51%
2012-02-14 0 3.950 3.950 3.960 3.940 3.960 400,800 1,582,912 3.9494 1.065 1.065 1.068 1.062 1.068 1,486,616 1.0648 0.00%
2012-02-13 0 3.950 3.950 3.970 3.900 3.950 63,500 249,690 3.9321 1.065 1.065 1.070 1.051 1.065 235,529 1.0601 -0.50%
2012-02-10 0 3.970 3.950 3.980 3.870 4.000 237,300 940,815 3.9647 1.070 1.065 1.073 1.043 1.078 880,175 1.0689 -0.50%
2012-02-09 0 3.990 3.990 4.000 3.940 4.020 344,255 1,376,699 3.9991 1.076 1.076 1.078 1.062 1.084 1,276,884 1.0782 -0.25%
2012-02-08 0 4.000 4.000 4.020 3.950 4.030 671,000 2,685,730 4.0026 1.078 1.078 1.084 1.065 1.087 2,488,821 1.0791 0.00%
2012-02-07 0 4.000 4.000 4.010 3.810 4.000 340,110 1,352,985 3.9781 1.078 1.078 1.081 1.027 1.078 1,261,510 1.0725 -0.25%
2012-02-06 0 4.010 4.000 4.020 3.950 4.010 106,255 425,514 4.0046 1.081 1.078 1.084 1.065 1.081 394,113 1.0797 0.50%
2012-02-03 0 3.990 3.960 4.000 3.950 4.030 390,470 1,560,494 3.9965 1.076 1.068 1.078 1.065 1.087 1,448,301 1.0775 -0.50%
2012-02-02 0 4.010 4.000 4.010 3.980 4.020 198,510 794,719 4.0034 1.081 1.078 1.081 1.073 1.084 736,298 1.0793 1.78%
2012-02-01 0 3.940 3.920 3.980 3.920 3.970 65,100 256,138 3.9345 1.062 1.057 1.073 1.057 1.070 241,464 1.0608 -1.50%
2012-01-31 0 4.000 3.980 4.020 3.920 4.030 353,055 1,403,732 3.9760 1.078 1.073 1.084 1.057 1.087 1,309,524 1.0719 0.50%
2012-01-30 0 3.980 3.960 4.000 3.900 4.000 480,600 1,914,720 3.9840 1.073 1.068 1.078 1.051 1.078 1,782,604 1.0741 -0.50%
2012-01-27 0 4.000 4.000 4.010 3.920 4.000 113,100 450,401 3.9823 1.078 1.078 1.081 1.057 1.078 419,502 1.0737 2.04%
2012-01-26 0 3.920 3.840 3.920 3.830 3.930 351,955 1,365,717 3.8804 1.057 1.035 1.057 1.033 1.060 1,305,444 1.0462 2.89%
2012-01-20 0 3.810 3.810 3.830 3.750 3.810 26,565 100,867 3.7970 1.027 1.027 1.033 1.011 1.027 98,533 1.0237 0.26%
2012-01-19 0 3.800 3.720 3.800 3.600 3.850 822,780 3,127,831 3.8015 1.025 1.003 1.025 0.971 1.038 3,051,792 1.0249 0.00%
2012-01-18 0 3.800 3.750 3.810 3.700 3.800 244,000 917,700 3.7611 1.025 1.011 1.027 0.998 1.025 905,026 1.0140 0.80%
2012-01-17 0 3.770 3.770 3.810 3.720 3.800 220,885 831,392 3.7639 1.016 1.016 1.027 1.003 1.025 819,289 1.0148 -0.26%
2012-01-16 0 3.780 3.750 3.780 3.700 3.780 137,555 511,715 3.7201 1.019 1.011 1.019 0.998 1.019 510,208 1.0030 3.56%
2012-01-13 0 3.650 3.650 3.700 3.650 3.720 150,410 556,516 3.7000 0.984 0.984 0.998 0.984 1.003 557,889 0.9975 -1.35%
2012-01-12 0 3.700 3.680 3.700 3.500 3.730 347,100 1,281,471 3.6919 0.998 0.992 0.998 0.944 1.006 1,287,436 0.9954 1.65%
2012-01-11 0 3.640 3.630 3.680 3.550 3.680 129,300 467,712 3.6173 0.981 0.979 0.992 0.957 0.992 479,589 0.9752 0.55%
2012-01-10 0 3.620 3.620 3.700 3.620 3.700 66,200 240,450 3.6322 0.976 0.976 0.998 0.976 0.998 245,544 0.9793 -2.16%
2012-01-09 0 3.700 3.620 3.710 3.610 3.720 212,800 784,216 3.6852 0.998 0.976 1.000 0.973 1.003 789,301 0.9936 2.21%
2012-01-06 0 3.620 3.620 3.700 3.500 3.700 20,400 73,910 3.6230 0.976 0.976 0.998 0.944 0.998 75,666 0.9768 0.00%
2012-01-05 0 3.620 3.600 3.750 3.600 3.700 55,400 201,992 3.6461 0.976 0.971 1.011 0.971 0.998 205,485 0.9830 -2.16%
2012-01-04 0 3.700 3.700 3.740 3.690 3.800 156,000 583,440 3.7400 0.998 0.998 1.008 0.995 1.025 578,623 1.0083 -0.54%
2012-01-03 0 3.720 3.700 3.800 3.720 3.720 3,655 13,500 3.6936 1.003 0.998 1.025 1.003 1.003 13,557 0.9958 0.54%
2011-12-30 0 3.700 3.630 3.710 3.630 3.800 249,100 919,527 3.6914 0.998 0.979 1.000 0.979 1.025 923,942 0.9952 0.00%
2011-12-29 0 3.700 3.690 3.810 3.670 3.800 201,000 746,860 3.7157 0.998 0.995 1.027 0.989 1.025 745,534 1.0018 0.00%
2011-12-28 0 3.700 3.700 3.750 3.690 3.720 141,000 521,750 3.7004 0.998 0.998 1.011 0.995 1.003 522,986 0.9976 -0.27%
2011-12-23 0 3.710 3.710 3.750 3.650 3.710 43,155 158,995 3.6843 1.000 1.000 1.011 0.984 1.000 160,067 0.9933 -1.07%
2011-12-22 0 3.750 3.750 3.800 3.700 3.760 24,515 91,824 3.7456 1.011 1.011 1.025 0.998 1.014 90,929 1.0098 -0.27%
2011-12-21 0 3.760 3.750 3.790 3.710 3.790 66,000 248,130 3.7595 1.014 1.011 1.022 1.000 1.022 244,802 1.0136 -0.79%
2011-12-20 0 3.790 3.750 3.790 - - 300 1,124 3.7467 1.022 1.011 1.022 - - 1,113 1.0101 -2.32%
2011-12-19 0 3.880 3.800 3.890 3.880 3.880 40,100 155,575 3.8797 1.046 1.025 1.049 1.046 1.046 148,736 1.0460 0.00%
2011-12-16 0 3.880 3.760 3.880 3.760 3.880 45,300 171,666 3.7895 1.046 1.014 1.046 1.014 1.046 168,023 1.0217 2.11%
2011-12-15 0 3.800 3.760 3.890 3.750 3.830 2,603,405 10,009,269 3.8447 1.025 1.014 1.049 1.011 1.033 9,656,347 1.0365 -0.78%
2011-12-14 0 3.830 3.830 3.880 3.800 3.900 1,454,000 5,669,020 3.8989 1.033 1.033 1.046 1.025 1.051 5,393,064 1.0512 -1.29%
2011-12-13 0 3.880 3.860 3.920 3.800 3.930 411,000 1,605,840 3.9072 1.046 1.041 1.057 1.025 1.060 1,524,449 1.0534 -0.77%
2011-12-12 0 3.910 3.890 3.920 3.890 3.910 47,000 183,230 3.8985 1.054 1.049 1.057 1.049 1.054 174,329 1.0511 1.03%
2011-12-09 0 3.870 3.800 3.880 3.780 3.880 101,550 386,122 3.8023 1.043 1.025 1.046 1.019 1.046 376,661 1.0251 -0.77%
2011-12-08 0 3.900 3.840 3.900 3.860 3.910 123,000 479,060 3.8948 1.051 1.035 1.051 1.041 1.054 456,222 1.0501 0.52%
2011-12-07 0 3.880 3.850 3.890 3.830 3.880 25,705 99,514 3.8714 1.046 1.038 1.049 1.033 1.046 95,343 1.0437 0.26%
2011-12-06 0 3.870 3.850 3.870 3.730 3.900 206,400 793,774 3.8458 1.043 1.038 1.043 1.006 1.051 765,563 1.0369 -0.26%
2011-12-05 0 3.880 3.880 3.900 3.880 3.900 12,500 48,535 3.8828 1.046 1.046 1.051 1.046 1.051 46,364 1.0468 0.00%
2011-12-02 0 3.880 3.870 3.890 3.810 3.880 60,800 233,138 3.8345 1.046 1.043 1.049 1.027 1.046 225,515 1.0338 1.04%
2011-12-01 0 3.840 3.820 3.930 3.820 3.990 68,400 266,284 3.8930 1.035 1.030 1.060 1.030 1.076 253,704 1.0496 -1.03%
2011-11-30 0 3.880 3.850 3.880 3.810 3.880 102,000 391,200 3.8353 1.046 1.038 1.046 1.027 1.046 378,330 1.0340 0.00%
2011-11-29 0 3.880 3.850 3.890 3.800 3.890 227,310 876,696 3.8568 1.046 1.038 1.049 1.025 1.049 843,121 1.0398 -0.26%
2011-11-28 0 3.890 3.850 3.890 3.790 3.900 145,500 560,135 3.8497 1.049 1.038 1.049 1.022 1.051 539,677 1.0379 1.04%
2011-11-25 0 3.850 3.850 3.870 3.760 3.850 231,155 884,683 3.8272 1.038 1.038 1.043 1.014 1.038 857,382 1.0318 -1.03%
2011-11-24 0 3.890 3.870 3.900 3.790 3.890 173,755 663,116 3.8164 1.049 1.043 1.051 1.022 1.049 644,479 1.0289 1.04%
2011-11-23 0 3.850 3.830 3.850 3.800 3.900 71,760 275,998 3.8461 1.038 1.033 1.038 1.025 1.051 266,167 1.0369 0.52%
2011-11-22 0 3.830 3.760 3.890 3.750 3.950 1,634,375 6,393,906 3.9121 1.033 1.014 1.049 1.011 1.065 6,062,097 1.0547 -2.05%
2011-11-21 0 3.910 3.910 3.960 3.700 3.950 296,600 1,142,726 3.8528 1.054 1.054 1.068 0.998 1.065 1,100,126 1.0387 1.56%
2011-11-18 0 3.850 3.850 3.900 3.800 3.900 2,500,400 9,648,080 3.8586 1.038 1.038 1.051 1.025 1.051 9,274,289 1.0403 0.00%
2011-11-17 0 3.850 3.860 3.870 3.810 3.880 53,000 202,880 3.8279 1.038 1.041 1.043 1.027 1.046 196,583 1.0320 -0.77%
2011-11-16 0 3.880 3.860 3.940 3.860 3.880 41,355 160,132 3.8721 1.046 1.041 1.062 1.041 1.046 153,391 1.0439 -2.02%
2011-11-15 0 3.960 3.900 4.000 3.810 3.960 131,555 517,908 3.9368 1.068 1.051 1.078 1.027 1.068 487,954 1.0614 0.00%
2011-11-14 0 3.960 3.940 3.970 3.900 4.000 224,000 890,770 3.9767 1.068 1.062 1.070 1.051 1.078 830,843 1.0721 0.00%
2011-11-11 0 3.960 3.950 3.990 3.960 4.060 1,775,100 7,075,835 3.9862 1.068 1.065 1.076 1.068 1.095 6,584,063 1.0747 1.28%
2011-11-10 0 3.910 3.910 3.990 3.800 4.110 181,000 717,825 3.9659 1.054 1.054 1.076 1.025 1.108 671,351 1.0692 -6.01%
2011-11-09 0 4.160 4.130 4.160 4.000 4.160 111,765 456,844 4.0875 1.122 1.113 1.122 1.078 1.122 414,550 1.1020 1.46%
2011-11-08 0 4.100 4.070 4.120 4.090 4.200 316,050 1,304,855 4.1286 1.105 1.097 1.111 1.103 1.132 1,172,268 1.1131 1.23%
2011-11-07 0 4.050 4.040 4.050 3.820 4.080 852,400 3,422,890 4.0156 1.092 1.089 1.092 1.030 1.100 3,161,656 1.0826 3.32%
2011-11-04 0 3.920 3.880 3.920 3.800 3.920 130,705 504,122 3.8569 1.057 1.046 1.057 1.025 1.057 484,801 1.0399 1.82%
2011-11-03 0 3.850 3.830 3.860 3.780 3.860 339,700 1,301,197 3.8304 1.038 1.033 1.041 1.019 1.041 1,259,989 1.0327 1.05%
2011-11-02 0 3.810 3.750 3.810 3.530 3.810 387,733 1,449,066 3.7373 1.027 1.011 1.027 0.952 1.027 1,438,149 1.0076 2.70%
2011-11-01 0 3.710 3.710 3.760 3.700 3.770 71,100 265,245 3.7306 1.000 1.000 1.014 0.998 1.016 263,719 1.0058 -1.33%
2011-10-31 0 3.760 3.740 3.850 3.750 3.850 404,255 1,535,459 3.7982 1.014 1.008 1.038 1.011 1.038 1,499,431 1.0240 0.27%
2011-10-28 0 3.750 3.700 3.750 3.750 3.850 132,655 505,625 3.8116 1.011 0.998 1.011 1.011 1.038 492,034 1.0276 -1.32%
2011-10-27 0 3.800 3.710 3.820 3.550 3.830 319,000 1,192,840 3.7393 1.025 1.000 1.030 0.957 1.033 1,183,210 1.0081 3.83%
2011-10-26 0 3.660 3.660 3.700 3.500 3.660 162,600 592,265 3.6425 0.987 0.987 0.998 0.944 0.987 603,103 0.9820 -0.27%
2011-10-25 0 3.670 3.660 3.670 3.620 3.690 257,000 939,559 3.6559 0.989 0.987 0.989 0.976 0.995 953,244 0.9856 0.27%
2011-10-24 0 3.660 3.650 3.700 3.570 3.680 176,300 643,995 3.6528 0.987 0.984 0.998 0.962 0.992 653,918 0.9848 2.23%
2011-10-21 0 3.580 3.580 3.640 3.570 3.640 258,100 928,945 3.5992 0.965 0.965 0.981 0.962 0.981 957,324 0.9704 -0.56%
2011-10-20 0 3.600 3.580 3.630 3.580 3.620 548,335 1,972,285 3.5969 0.971 0.965 0.979 0.965 0.976 2,033,842 0.9697 -0.55%
2011-10-19 0 3.620 3.580 3.630 3.100 3.650 291,050 1,042,982 3.5835 0.976 0.965 0.979 0.836 0.984 1,079,540 0.9661 2.55%
2011-10-18 0 3.530 3.500 3.540 3.480 3.600 114,055 402,779 3.5314 0.952 0.944 0.954 0.938 0.971 423,044 0.9521 -3.29%
2011-10-17 0 3.650 3.660 3.670 3.600 3.700 122,200 443,920 3.6327 0.984 0.987 0.989 0.971 0.998 453,255 0.9794 0.00%
2011-10-14 0 3.650 3.600 3.680 3.470 3.690 377,799 1,379,029 3.6502 0.984 0.971 0.992 0.936 0.995 1,401,303 0.9841 -0.27%
2011-10-13 0 3.660 3.630 3.660 3.570 3.660 209,554 761,518 3.6340 0.987 0.979 0.987 0.962 0.987 777,261 0.9797 2.52%
2011-10-12 0 3.570 3.570 3.600 3.500 3.600 416,000 1,478,340 3.5537 0.962 0.962 0.971 0.944 0.971 1,542,995 0.9581 0.56%
2011-10-11 0 3.550 3.550 3.600 3.450 3.690 299,615 1,066,010 3.5579 0.957 0.957 0.971 0.930 0.995 1,111,309 0.9592 5.34%
2011-10-10 0 3.370 3.270 3.370 3.230 3.380 114,200 378,920 3.3180 0.909 0.882 0.909 0.871 0.911 423,582 0.8946 0.30%
2011-10-07 0 3.360 3.330 3.360 3.360 3.360 69,220 232,441 3.3580 0.906 0.898 0.906 0.906 0.906 256,745 0.9053 1.82%
2011-10-06 0 3.300 3.280 3.330 3.240 3.350 524,817 1,730,091 3.2966 0.890 0.884 0.898 0.874 0.903 1,946,610 0.8888 1.54%
2011-10-04 0 3.250 3.230 3.400 3.200 3.300 190,900 622,624 3.2615 0.876 0.871 0.917 0.863 0.890 708,071 0.8793 -1.52%
2011-10-03 0 3.300 3.210 3.500 3.120 3.330 445,300 1,431,522 3.2147 0.890 0.865 0.944 0.841 0.898 1,651,672 0.8667 -9.59%
2011-09-30 0 3.650 3.500 4.100 3.340 4.100 265,300 918,920 3.4637 0.984 0.944 1.105 0.900 1.105 984,030 0.9338 7.35%
2011-09-28 0 3.400 3.380 3.400 3.080 3.410 237,700 774,551 3.2585 0.917 0.911 0.917 0.830 0.919 881,658 0.8785 10.39%
2011-09-27 0 3.080 3.080 3.120 3.000 3.130 731,400 2,247,346 3.0727 0.830 0.830 0.841 0.809 0.844 2,712,852 0.8284 0.65%
2011-09-26 0 3.060 3.060 3.070 3.000 3.250 1,484,400 4,694,217 3.1624 0.825 0.825 0.828 0.809 0.876 5,505,821 0.8526 -6.99%
2011-09-23 0 3.290 3.290 3.350 3.120 3.380 967,440 3,126,290 3.2315 0.887 0.887 0.903 0.841 0.911 3,588,353 0.8712 -4.91%
2011-09-22 0 3.460 3.420 3.470 3.430 3.600 522,210 1,811,403 3.4687 0.933 0.922 0.936 0.925 0.971 1,936,941 0.9352 -5.21%
2011-09-21 0 3.650 3.590 3.650 3.430 3.680 232,500 827,100 3.5574 0.984 0.968 0.984 0.925 0.992 862,371 0.9591 3.69%
2011-09-20 0 3.520 3.520 3.570 3.200 3.580 387,400 1,334,897 3.4458 0.949 0.949 0.962 0.863 0.965 1,436,914 0.9290 -3.83%
2011-09-19 0 3.660 3.580 3.660 3.110 3.720 547,800 1,968,624 3.5937 0.987 0.965 0.987 0.838 1.003 2,031,857 0.9689 -2.92%
2011-09-16 0 3.770 3.740 3.750 3.750 3.780 204,705 768,920 3.7562 1.016 1.008 1.011 1.011 1.019 759,276 1.0127 0.27%
2011-09-15 0 3.760 3.730 3.770 3.650 3.770 1,056,801 3,918,270 3.7077 1.014 1.006 1.016 0.984 1.016 3,919,804 0.9996 1.90%
2011-09-14 0 3.690 3.690 3.700 3.320 3.920 1,259,530 4,740,975 3.7641 0.995 0.995 0.998 0.895 1.057 4,671,751 1.0148 -6.35%
2011-09-12 0 3.940 3.930 3.960 3.910 4.100 595,900 2,361,947 3.9637 1.062 1.060 1.068 1.054 1.105 2,210,266 1.0686 -4.37%
2011-09-09 0 4.120 4.120 4.140 4.100 4.150 105,200 434,776 4.1329 1.111 1.111 1.116 1.105 1.119 390,200 1.1142 -1.20%
2011-09-08 0 4.170 4.140 4.170 4.120 4.180 341,600 1,416,299 4.1461 1.124 1.116 1.124 1.111 1.127 1,267,036 1.1178 -0.95%
2011-09-07 0 4.210 4.190 4.220 4.050 4.260 2,250,125 9,421,930 4.1873 1.135 1.130 1.138 1.092 1.149 8,345,989 1.1289 -1.17%
2011-09-06 0 4.260 4.250 4.260 4.000 4.350 943,220 3,931,255 4.1679 1.149 1.146 1.149 1.078 1.173 3,498,518 1.1237 -2.07%
2011-09-05 0 4.350 4.260 4.350 4.260 4.350 74,300 321,562 4.3279 1.173 1.149 1.173 1.149 1.173 275,588 1.1668 -0.23%
2011-09-02 0 4.360 4.350 4.380 4.310 4.360 46,355 201,029 4.3367 1.175 1.173 1.181 1.162 1.175 171,936 1.1692 0.00%
2011-09-01 0 4.360 4.360 4.390 4.360 4.450 248,643 1,086,166 4.3684 1.175 1.175 1.184 1.175 1.200 922,247 1.1777 -0.91%
2011-08-31 0 4.400 4.350 4.450 4.300 4.400 481,155 2,092,708 4.3493 1.186 1.173 1.200 1.159 1.186 1,784,663 1.1726 2.80%
2011-08-30 0 4.280 4.280 4.370 4.150 4.370 757,465 3,250,383 4.2911 1.154 1.154 1.178 1.119 1.178 2,809,530 1.1569 -0.23%
2011-08-29 0 4.290 4.290 4.340 4.240 4.340 108,600 465,210 4.2837 1.157 1.157 1.170 1.143 1.170 402,811 1.1549 0.94%
2011-08-26 0 4.250 4.250 4.260 4.220 4.270 72,555 307,521 4.2385 1.146 1.146 1.149 1.138 1.151 269,115 1.1427 -1.16%
2011-08-25 0 4.300 4.280 4.300 4.220 4.350 123,400 526,557 4.2671 1.159 1.154 1.159 1.138 1.173 457,706 1.1504 1.18%
2011-08-24 0 4.250 4.250 4.260 4.200 4.270 638,100 2,701,750 4.2341 1.146 1.146 1.149 1.132 1.151 2,366,791 1.1415 -0.70%
2011-08-23 0 4.280 4.250 4.280 4.210 4.400 444,855 1,890,593 4.2499 1.154 1.146 1.154 1.135 1.186 1,650,022 1.1458 -4.68%
2011-08-22 0 4.490 4.420 4.500 4.030 4.550 1,095,365 4,663,291 4.2573 1.211 1.192 1.213 1.087 1.227 4,062,843 1.1478 -3.23%
2011-08-19 0 4.640 4.500 4.640 4.250 4.640 1,291,910 5,870,267 4.5439 1.251 1.213 1.251 1.146 1.251 4,791,852 1.2251 0.87%
2011-08-18 0 4.600 4.530 4.610 4.490 4.600 400,550 1,823,742 4.5531 1.240 1.221 1.243 1.211 1.240 1,485,689 1.2275 2.00%
2011-08-17 0 4.510 4.510 4.600 4.450 4.600 788,400 3,552,340 4.5058 1.216 1.216 1.240 1.200 1.240 2,924,272 1.2148 0.89%
2011-08-16 0 4.470 4.460 4.470 4.340 4.470 1,396,682 6,193,360 4.4343 1.205 1.202 1.205 1.170 1.205 5,180,464 1.1955 3.71%
2011-08-15 0 4.310 4.300 4.310 4.220 4.310 286,310 1,228,028 4.2892 1.162 1.159 1.162 1.138 1.162 1,061,959 1.1564 2.13%
2011-08-12 0 4.220 4.220 4.290 4.160 4.400 528,310 2,225,998 4.2134 1.138 1.138 1.157 1.122 1.186 1,959,566 1.1360 -3.87%
2011-08-11 0 4.390 4.310 4.390 4.150 4.390 505,720 2,166,559 4.2841 1.184 1.162 1.184 1.119 1.184 1,875,777 1.1550 -0.23%
2011-08-10 0 4.400 4.330 4.400 4.200 4.420 2,006,425 8,812,112 4.3919 1.186 1.167 1.186 1.132 1.192 7,442,075 1.1841 4.51%
2011-08-09 0 4.210 4.180 4.250 3.850 4.210 673,210 2,698,028 4.0077 1.135 1.127 1.146 1.038 1.135 2,497,018 1.0805 1.20%
2011-08-08 0 4.160 4.130 4.160 4.050 4.220 861,800 3,555,131 4.1252 1.122 1.113 1.122 1.092 1.138 3,196,521 1.1122 -3.26%
2011-08-05 0 4.300 4.300 4.310 4.000 4.300 1,073,430 4,558,013 4.2462 1.159 1.159 1.162 1.078 1.159 3,981,483 1.1448 -1.83%
2011-08-04 0 4.380 4.300 4.440 4.250 4.430 455,600 1,962,892 4.3084 1.181 1.159 1.197 1.146 1.194 1,689,876 1.1616 0.69%
2011-08-03 0 4.350 4.320 4.390 4.250 4.360 416,810 1,806,008 4.3329 1.173 1.165 1.184 1.146 1.175 1,545,999 1.1682 -0.23%
2011-08-02 0 4.360 4.360 4.410 4.350 4.450 129,555 569,237 4.3938 1.175 1.175 1.189 1.173 1.200 480,535 1.1846 -0.91%
2011-08-01 0 4.400 4.380 4.420 4.300 4.430 104,800 459,182 4.3815 1.186 1.181 1.192 1.159 1.194 388,716 1.1813 2.33%
2011-07-29 0 4.300 4.300 4.380 4.240 4.490 92,200 407,350 4.4181 1.159 1.159 1.181 1.143 1.211 341,981 1.1911 -4.44%
2011-07-28 0 4.500 4.490 4.520 4.480 4.530 54,155 243,772 4.5014 1.213 1.211 1.219 1.208 1.221 200,868 1.2136 -0.88%
2011-07-27 0 4.540 4.500 4.540 4.480 4.580 326,200 1,479,970 4.5370 1.224 1.213 1.224 1.208 1.235 1,209,916 1.2232 -0.44%
2011-07-26 0 4.560 4.550 4.560 4.500 4.560 237,855 1,080,344 4.5420 1.229 1.227 1.229 1.213 1.229 882,233 1.2246 0.66%
2011-07-25 0 4.530 4.500 4.530 4.480 4.570 106,622 480,829 4.5097 1.221 1.213 1.221 1.208 1.232 395,474 1.2158 -0.44%
2011-07-22 0 4.550 4.540 4.550 4.450 4.560 750,520 3,412,171 4.5464 1.227 1.224 1.227 1.200 1.229 2,783,770 1.2257 1.11%
2011-07-21 0 4.500 4.450 4.510 4.400 4.500 866,500 3,872,364 4.4690 1.213 1.200 1.216 1.186 1.213 3,213,954 1.2049 1.12%
2011-07-20 0 4.450 4.450 4.460 4.400 4.480 361,910 1,611,155 4.4518 1.200 1.200 1.202 1.186 1.208 1,342,368 1.2002 1.60%
2011-07-19 0 4.380 4.340 4.410 4.320 4.470 102,265 447,242 4.3734 1.181 1.170 1.189 1.165 1.205 379,313 1.1791 -2.23%
2011-07-18 0 4.480 4.450 4.480 4.440 4.480 250,865 1,117,924 4.4563 1.208 1.200 1.208 1.197 1.208 930,489 1.2014 -0.22%
2011-07-15 0 4.490 4.420 4.490 4.400 4.490 1,718,325 7,656,174 4.4556 1.211 1.192 1.211 1.186 1.211 6,373,477 1.2013 2.28%
2011-07-14 0 4.390 4.370 4.400 4.320 4.700 421,665 1,841,303 4.3667 1.184 1.178 1.186 1.165 1.267 1,564,007 1.1773 0.46%
2011-07-13 0 4.370 4.350 4.380 4.240 4.620 138,405 600,807 4.3409 1.178 1.173 1.181 1.143 1.246 513,361 1.1703 -1.13%
2011-07-12 0 4.420 4.300 4.450 4.200 4.450 481,200 2,051,440 4.2632 1.192 1.159 1.200 1.132 1.200 1,784,830 1.1494 2.31%
2011-07-11 0 4.320 4.320 4.370 4.150 4.420 412,910 1,799,421 4.3579 1.165 1.165 1.178 1.119 1.192 1,531,534 1.1749 -2.26%
2011-07-08 0 4.420 4.380 4.420 4.300 4.480 2,643,100 11,618,322 4.3957 1.192 1.181 1.192 1.159 1.208 9,803,581 1.1851 0.45%
2011-07-07 0 4.400 4.360 4.410 4.300 4.450 1,169,623 5,121,540 4.3788 1.186 1.175 1.189 1.159 1.200 4,338,275 1.1805 2.33%
2011-07-06 0 4.300 4.300 4.310 4.200 4.350 712,100 3,036,569 4.2642 1.159 1.159 1.162 1.132 1.173 2,641,266 1.1497 1.90%
2011-07-05 0 4.220 4.200 4.220 4.130 4.240 1,103,150 4,615,427 4.1839 1.138 1.132 1.138 1.113 1.143 4,091,718 1.1280 0.24%
2011-07-04 0 4.210 4.200 4.230 4.010 4.290 4,607,335 18,694,817 4.0576 1.135 1.132 1.140 1.081 1.157 17,089,168 1.0940 4.99%
2011-06-30 0 4.010 4.000 4.020 4.000 4.120 366,640 1,476,146 4.0261 1.081 1.078 1.084 1.078 1.111 1,359,913 1.0855 -0.74%
2011-06-29 0 4.040 4.020 4.070 4.030 4.200 517,200 2,142,492 4.1425 1.089 1.084 1.097 1.087 1.132 1,918,358 1.1168 -1.22%
2011-06-28 0 4.090 4.060 4.100 3.920 4.100 634,320 2,557,315 4.0316 1.103 1.095 1.105 1.057 1.105 2,352,770 1.0869 0.74%
2011-06-27 0 4.060 4.020 4.060 4.020 4.180 520,500 2,131,086 4.0943 1.095 1.084 1.095 1.084 1.127 1,930,598 1.1038 -2.64%
2011-06-24 0 4.170 4.160 4.170 4.120 4.190 969,430 4,038,890 4.1663 1.124 1.122 1.124 1.111 1.130 3,595,734 1.1232 0.00%
2011-06-23 0 4.170 4.140 4.170 4.130 4.190 263,695 1,097,752 4.1630 1.124 1.116 1.124 1.113 1.130 978,077 1.1224 -0.24%
2011-06-22 0 4.180 4.180 4.200 4.160 4.210 325,155 1,360,863 4.1853 1.127 1.127 1.132 1.122 1.135 1,206,040 1.1284 -0.24%
2011-06-21 0 4.190 4.190 4.200 4.180 4.210 151,300 633,037 4.1840 1.130 1.130 1.132 1.127 1.135 561,190 1.1280 0.24%
2011-06-20 0 4.180 4.180 4.190 4.170 4.200 378,900 1,585,186 4.1837 1.127 1.127 1.130 1.124 1.132 1,405,386 1.1279 -1.42%
2011-06-17 0 4.240 4.200 4.240 4.170 4.240 777,760 3,258,385 4.1894 1.143 1.132 1.143 1.124 1.143 2,884,807 1.1295 1.44%
2011-06-16 0 4.180 4.180 4.210 4.180 4.190 167,000 698,190 4.1808 1.127 1.127 1.135 1.127 1.130 619,423 1.1272 -1.18%
2011-06-15 0 4.230 4.230 4.250 4.180 4.300 352,000 1,473,690 4.1866 1.140 1.140 1.146 1.127 1.159 1,305,611 1.1287 0.95%
2011-06-14 0 4.190 4.190 4.200 4.180 4.230 198,700 832,214 4.1883 1.130 1.130 1.132 1.127 1.140 737,003 1.1292 -0.71%
2011-06-13 0 4.220 4.200 4.220 4.130 4.220 210,000 878,230 4.1820 1.138 1.132 1.138 1.113 1.138 778,916 1.1275 0.96%
2011-06-10 0 4.180 4.180 4.230 4.180 4.260 172,050 719,627 4.1827 1.127 1.127 1.140 1.127 1.149 638,154 1.1277 0.00%
2011-06-09 0 4.180 4.180 4.190 4.180 4.240 254,045 1,064,440 4.1900 1.127 1.127 1.130 1.127 1.143 942,284 1.1296 -2.56%
2011-06-08 0 4.290 4.260 4.290 4.260 4.360 118,050 506,440 4.2900 1.157 1.149 1.157 1.149 1.175 437,862 1.1566 0.00%
2011-06-07 0 4.290 4.230 4.300 4.230 4.350 77,050 329,700 4.2790 1.157 1.140 1.159 1.140 1.173 285,788 1.1537 1.42%
2011-06-03 0 4.230 4.200 4.250 4.000 4.350 1,336,000 5,493,950 4.1122 1.140 1.132 1.146 1.078 1.173 4,955,387 1.1087 -0.47%
2011-06-02 0 4.250 4.220 4.250 4.180 4.270 268,180 1,130,655 4.2160 1.146 1.138 1.146 1.127 1.151 994,712 1.1367 -0.70%
2011-06-01 0 4.280 4.200 4.280 4.180 4.400 586,057 2,491,724 4.2517 1.154 1.132 1.154 1.127 1.186 2,173,757 1.1463 -1.83%
2011-05-31 0 4.360 4.310 4.410 4.300 4.490 343,000 1,499,180 4.3708 1.175 1.162 1.189 1.159 1.211 1,272,229 1.1784 0.23%
2011-05-30 0 4.350 4.330 4.370 4.320 4.510 230,000 1,012,510 4.4022 1.173 1.167 1.178 1.165 1.216 853,098 1.1869 1.64%
2011-05-27 0 4.280 4.260 4.280 4.220 4.300 124,000 529,060 4.2666 1.154 1.149 1.154 1.138 1.159 459,931 1.1503 2.39%
2011-05-26 0 4.180 4.180 4.220 4.180 4.230 721,250 3,027,557 4.1977 1.127 1.127 1.138 1.127 1.140 2,675,204 1.1317 -0.48%
2011-05-25 0 4.200 4.180 4.200 4.140 4.200 644,050 2,692,981 4.1813 1.132 1.127 1.132 1.116 1.132 2,388,860 1.1273 1.45%
2011-05-24 0 4.140 4.140 4.180 4.130 4.600 492,500 2,083,440 4.2303 1.116 1.116 1.127 1.113 1.240 1,826,743 1.1405 -3.87%
2011-05-23 0 4.910 4.870 4.910 4.870 4.980 688,000 3,375,850 4.9068 1.161 1.152 1.161 1.152 1.178 2,909,273 1.1604 -0.20%
2011-05-20 0 4.920 4.920 4.940 4.880 4.980 260,100 1,280,377 4.9226 1.164 1.164 1.168 1.154 1.178 1,099,858 1.1641 -0.20%
2011-05-19 0 4.930 4.930 4.960 4.900 4.980 229,100 1,128,667 4.9265 1.166 1.166 1.173 1.159 1.178 968,771 1.1651 1.65%
2011-05-18 0 4.850 4.850 4.920 4.850 5.000 381,831 1,892,253 4.9557 1.147 1.147 1.164 1.147 1.182 1,614,609 1.1720 -2.02%
2011-05-17 0 4.950 4.890 4.950 4.710 4.960 606,550 2,944,177 4.8540 1.171 1.156 1.171 1.114 1.173 2,564,854 1.1479 3.77%
2011-05-16 0 4.770 4.770 4.780 4.700 5.010 1,114,450 5,383,627 4.8307 1.128 1.128 1.130 1.111 1.185 4,712,558 1.1424 -4.41%
2011-05-13 0 4.990 4.970 4.990 4.880 5.050 617,250 3,047,453 4.9371 1.180 1.175 1.180 1.154 1.194 2,610,100 1.1676 -0.20%
2011-05-12 0 5.000 5.000 5.010 4.940 5.050 1,003,564 5,023,469 5.0056 1.182 1.182 1.185 1.168 1.194 4,243,666 1.1838 0.81%
2011-05-11 0 4.960 4.950 4.960 4.850 5.000 1,023,050 5,045,783 4.9321 1.173 1.171 1.173 1.147 1.182 4,326,064 1.1664 3.12%
2011-05-09 0 4.810 4.800 4.810 4.750 4.840 594,100 2,862,026 4.8174 1.137 1.135 1.137 1.123 1.145 2,512,208 1.1392 1.48%
2011-05-06 0 4.740 4.730 4.740 4.680 4.750 478,435 2,259,366 4.7224 1.121 1.119 1.121 1.107 1.123 2,023,108 1.1168 2.38%
2011-05-05 0 4.630 4.600 4.640 4.480 4.710 562,150 2,602,869 4.6302 1.095 1.088 1.097 1.059 1.114 2,377,105 1.0950 -2.11%
2011-05-04 0 4.730 4.670 4.730 4.650 4.740 597,050 2,799,043 4.6881 1.119 1.104 1.119 1.100 1.121 2,524,683 1.1087 0.42%
2011-05-03 0 4.710 4.700 4.740 4.640 4.770 1,689,200 7,959,674 4.7121 1.114 1.111 1.121 1.097 1.128 7,142,943 1.1143 1.51%
2011-04-29 0 4.640 4.630 4.640 4.530 4.660 1,426,000 6,606,730 4.6331 1.097 1.095 1.097 1.071 1.102 6,029,976 1.0956 2.20%
2011-04-28 0 4.540 4.520 4.540 4.410 4.580 991,800 4,475,067 4.5121 1.074 1.069 1.074 1.043 1.083 4,193,921 1.0670 3.89%
2011-04-27 0 4.370 4.370 4.380 4.350 4.390 153,000 670,760 4.3841 1.033 1.033 1.036 1.029 1.038 646,975 1.0368 0.69%
2011-04-26 0 4.340 4.320 4.340 4.290 4.400 290,050 1,257,176 4.3343 1.026 1.022 1.026 1.015 1.041 1,226,504 1.0250 0.93%
2011-04-21 0 4.300 4.260 4.300 4.160 4.300 405,450 1,724,304 4.2528 1.017 1.007 1.017 0.984 1.017 1,714,484 1.0057 3.12%
2011-04-20 0 4.170 4.170 4.200 4.170 4.250 278,000 1,171,512 4.2141 0.986 0.986 0.993 0.986 1.005 1,175,549 0.9966 -1.88%
2011-04-19 0 4.250 4.220 4.250 4.200 4.270 89,900 380,103 4.2281 1.005 0.998 1.005 0.993 1.010 380,151 0.9999 -0.23%
2011-04-18 0 4.260 4.230 4.260 4.250 4.270 38,200 162,875 4.2637 1.007 1.000 1.007 1.005 1.010 161,532 1.0083 0.24%
2011-04-15 0 4.250 4.200 4.250 4.150 4.260 170,200 715,812 4.2057 1.005 0.993 1.005 0.981 1.007 719,707 0.9946 2.41%
2011-04-14 0 4.150 4.130 4.160 4.100 4.150 147,000 607,980 4.1359 0.981 0.977 0.984 0.970 0.981 621,603 0.9781 0.00%
2011-04-13 0 4.150 4.120 4.150 4.120 4.180 118,150 488,483 4.1344 0.981 0.974 0.981 0.974 0.989 499,608 0.9777 0.24%
2011-04-12 0 4.140 4.140 4.150 4.030 4.150 304,300 1,249,857 4.1073 0.979 0.979 0.981 0.953 0.981 1,286,761 0.9713 0.49%
2011-04-11 0 4.120 4.120 4.130 4.110 4.140 213,350 880,270 4.1259 0.974 0.974 0.977 0.972 0.979 902,171 0.9757 -0.48%
2011-04-08 0 4.140 4.130 4.180 4.120 4.200 196,650 817,639 4.1578 0.979 0.977 0.989 0.974 0.993 831,553 0.9833 -0.48%
2011-04-07 0 4.160 4.160 4.200 4.120 4.200 254,150 1,058,593 4.1652 0.984 0.984 0.993 0.974 0.993 1,074,697 0.9850 0.73%
2011-04-06 0 4.130 4.120 4.130 4.120 4.250 192,050 798,398 4.1572 0.977 0.974 0.977 0.974 1.005 812,102 0.9831 -0.48%
2011-04-04 0 4.150 4.120 4.150 4.110 4.180 312,350 1,290,908 4.1329 0.981 0.974 0.981 0.972 0.989 1,320,802 0.9774 0.97%
2011-04-01 0 4.110 4.090 4.110 4.060 4.170 543,811 2,230,525 4.1017 0.972 0.967 0.972 0.960 0.986 2,299,556 0.9700 -1.20%
2011-03-31 0 4.160 4.140 4.160 4.150 4.210 337,050 1,403,973 4.1655 0.984 0.979 0.984 0.981 0.996 1,425,248 0.9851 0.73%
2011-03-30 0 4.130 4.130 4.160 4.110 4.230 573,450 2,377,446 4.1459 0.977 0.977 0.984 0.972 1.000 2,424,888 0.9804 -1.67%
2011-03-29 0 4.200 4.190 4.200 4.180 4.300 757,416 3,188,025 4.2091 0.993 0.991 0.993 0.989 1.017 3,202,806 0.9954 0.72%
2011-03-28 0 4.170 4.170 4.200 4.130 4.240 813,150 3,413,136 4.1974 0.986 0.986 0.993 0.977 1.003 3,438,482 0.9926 0.48%
2011-03-25 0 4.150 4.150 4.170 4.100 4.170 448,000 1,859,047 4.1497 0.981 0.981 0.986 0.970 0.986 1,894,411 0.9813 -0.48%
2011-03-24 0 4.170 4.150 4.170 4.070 4.170 876,150 3,619,380 4.1310 0.986 0.981 0.986 0.962 0.986 3,704,884 0.9769 1.21%
2011-03-23 0 4.120 4.120 4.130 4.100 4.150 117,450 484,102 4.1218 0.974 0.974 0.977 0.970 0.981 496,648 0.9747 0.00%
2011-03-22 0 4.120 4.120 4.130 4.040 4.160 339,000 1,396,890 4.1206 0.974 0.974 0.977 0.955 0.984 1,433,494 0.9745 -0.24%
2011-03-21 0 4.130 4.120 4.200 3.950 4.200 820,050 3,354,009 4.0900 0.977 0.974 0.993 0.934 0.993 3,467,659 0.9672 4.56%
2011-03-18 0 3.950 3.940 3.950 3.930 4.000 692,050 2,733,674 3.9501 0.934 0.932 0.934 0.929 0.946 2,926,399 0.9341 0.51%
2011-03-17 0 3.930 3.920 3.930 3.900 4.000 1,285,100 5,049,468 3.9292 0.929 0.927 0.929 0.922 0.946 5,434,167 0.9292 -3.20%
2011-03-16 0 4.060 4.020 4.060 4.000 4.120 454,100 1,849,291 4.0724 0.960 0.951 0.960 0.946 0.974 1,920,205 0.9631 0.74%
2011-03-15 0 4.030 4.000 4.030 3.970 4.120 1,097,950 4,408,924 4.0156 0.953 0.946 0.953 0.939 0.974 4,642,786 0.9496 -1.71%
2011-03-14 0 4.100 4.090 4.100 4.080 4.140 430,100 1,768,460 4.1117 0.970 0.967 0.970 0.965 0.979 1,818,719 0.9724 -0.73%
2011-03-11 0 4.130 4.120 4.130 4.100 4.200 258,050 1,073,335 4.1594 0.977 0.974 0.977 0.970 0.993 1,091,189 0.9836 -1.20%
2011-03-10 0 4.180 4.180 4.220 4.160 4.290 130,100 547,124 4.2054 0.989 0.989 0.998 0.984 1.015 550,140 0.9945 -0.24%
2011-03-09 0 4.190 4.180 4.260 4.160 4.300 245,200 1,036,425 4.2269 0.991 0.989 1.007 0.984 1.017 1,036,851 0.9996 -1.18%
2011-03-08 0 4.240 4.240 4.300 4.150 4.300 148,400 624,496 4.2082 1.003 1.003 1.017 0.981 1.017 627,523 0.9952 2.17%
2011-03-07 0 4.150 4.130 4.200 4.130 4.220 139,550 583,177 4.1790 0.981 0.977 0.993 0.977 0.998 590,100 0.9883 -0.48%
2011-03-04 0 4.170 4.170 4.240 4.020 4.250 316,150 1,317,615 4.1677 0.986 0.986 1.003 0.951 1.005 1,336,870 0.9856 -0.71%
2011-03-03 0 4.200 4.180 4.220 4.200 4.400 171,100 728,830 4.2597 0.993 0.989 0.998 0.993 1.041 723,513 1.0073 -0.24%
2011-03-02 0 4.210 4.210 4.220 4.130 4.250 148,000 621,440 4.1989 0.996 0.996 0.998 0.977 1.005 625,832 0.9930 -0.71%
2011-03-01 0 4.240 4.240 4.270 4.160 4.270 253,350 1,074,892 4.2427 1.003 1.003 1.010 0.984 1.010 1,071,315 1.0033 2.17%
2011-02-28 0 4.150 4.130 4.190 4.100 4.200 331,000 1,369,960 4.1389 0.981 0.977 0.991 0.970 0.993 1,399,665 0.9788 0.73%
2011-02-25 0 4.120 4.120 4.180 3.970 4.140 577,150 2,357,037 4.0839 0.974 0.974 0.989 0.939 0.979 2,440,534 0.9658 2.23%
2011-02-24 0 4.030 3.960 4.080 3.970 4.140 502,600 2,058,616 4.0959 0.953 0.936 0.965 0.939 0.979 2,125,292 0.9686 -2.66%
2011-02-23 0 4.140 4.130 4.140 4.100 4.170 250,050 1,035,975 4.1431 0.979 0.977 0.979 0.970 0.986 1,057,360 0.9798 0.49%
2011-02-22 0 4.120 4.120 4.130 4.050 4.150 911,500 3,749,247 4.1133 0.974 0.974 0.977 0.958 0.981 3,854,364 0.9727 -0.72%
2011-02-21 0 4.150 4.140 4.150 4.120 4.270 307,000 1,288,140 4.1959 0.981 0.979 0.981 0.974 1.010 1,298,179 0.9923 -1.89%
2011-02-18 0 4.230 4.230 4.250 4.220 4.300 228,439 973,205 4.2602 1.000 1.000 1.005 0.998 1.017 965,976 1.0075 0.24%
2011-02-17 0 4.220 4.200 4.250 4.200 4.280 362,550 1,534,815 4.2334 0.998 0.993 1.005 0.993 1.012 1,533,077 1.0011 0.72%
2011-02-16 0 4.190 4.180 4.220 4.160 4.250 154,150 644,455 4.1807 0.991 0.989 0.998 0.984 1.005 651,838 0.9887 0.72%
2011-02-15 0 4.160 4.160 4.220 4.120 4.280 296,050 1,236,297 4.1760 0.984 0.984 0.998 0.974 1.012 1,251,876 0.9876 0.24%
2011-02-14 0 4.150 4.150 4.200 4.100 4.200 531,000 2,202,230 4.1473 0.981 0.981 0.993 0.970 0.993 2,245,384 0.9808 0.24%
2011-02-11 0 4.140 4.100 4.120 4.080 4.180 485,050 1,994,344 4.1116 0.979 0.970 0.974 0.965 0.989 2,051,080 0.9723 -0.96%
2011-02-10 0 4.180 4.130 4.240 4.100 4.330 484,700 2,028,325 4.1847 0.989 0.977 1.003 0.970 1.024 2,049,600 0.9896 -3.69%
2011-02-09 0 4.340 4.260 4.340 4.260 4.400 348,300 1,516,689 4.3545 1.026 1.007 1.026 1.007 1.041 1,472,820 1.0298 -0.69%
2011-02-08 0 4.370 4.340 4.370 4.290 4.370 543,550 2,352,014 4.3271 1.033 1.026 1.033 1.015 1.033 2,298,453 1.0233 2.58%
2011-02-07 0 4.260 4.260 4.310 4.240 4.310 265,050 1,131,043 4.2673 1.007 1.007 1.019 1.003 1.019 1,120,789 1.0091 -0.93%
2011-02-02 0 4.300 4.250 4.300 4.150 4.330 494,150 2,097,451 4.2446 1.017 1.005 1.017 0.981 1.024 2,089,560 1.0038 4.62%
2011-02-01 0 4.110 4.100 4.150 4.060 4.150 229,150 944,486 4.1217 0.972 0.970 0.981 0.960 0.981 968,983 0.9747 0.00%
2011-01-31 0 4.110 4.050 4.120 4.000 4.140 459,150 1,860,389 4.0518 0.972 0.958 0.974 0.946 0.979 1,941,559 0.9582 -0.72%
2011-01-28 0 4.140 4.130 4.140 4.050 4.160 927,800 3,816,451 4.1134 0.979 0.977 0.979 0.958 0.984 3,923,290 0.9728 2.22%
2011-01-27 0 4.050 4.040 4.050 4.030 4.070 104,600 423,602 4.0497 0.958 0.955 0.958 0.953 0.962 442,311 0.9577 0.00%
2011-01-26 0 4.050 4.050 4.060 3.970 4.070 843,600 3,398,786 4.0289 0.958 0.958 0.960 0.939 0.962 3,567,243 0.9528 1.76%
2011-01-25 0 3.980 3.970 3.980 3.960 4.080 1,324,350 5,311,618 4.0107 0.941 0.939 0.941 0.936 0.965 5,600,140 0.9485 -1.73%
2011-01-24 0 4.050 4.020 4.050 4.010 4.100 663,050 2,694,491 4.0638 0.958 0.951 0.958 0.948 0.970 2,803,770 0.9610 -0.49%
2011-01-21 0 4.070 4.070 4.080 4.000 4.110 1,608,800 6,520,523 4.0530 0.962 0.962 0.965 0.946 0.972 6,802,964 0.9585 0.74%
2011-01-20 0 4.040 4.020 4.050 4.020 4.100 551,400 2,238,514 4.0597 0.955 0.951 0.958 0.951 0.970 2,331,647 0.9601 -0.74%
2011-01-19 0 4.070 4.050 4.070 3.950 4.100 1,563,500 6,295,670 4.0267 0.962 0.958 0.962 0.934 0.970 6,611,408 0.9522 3.04%
2011-01-18 0 3.950 3.950 3.970 3.860 3.960 1,045,450 4,110,747 3.9320 0.934 0.934 0.939 0.913 0.936 4,420,785 0.9299 1.28%
2011-01-17 0 3.900 3.880 3.910 3.860 3.940 882,600 3,456,641 3.9164 0.922 0.918 0.925 0.913 0.932 3,732,158 0.9262 0.00%
2011-01-14 0 3.900 3.890 3.900 3.850 3.920 445,350 1,730,894 3.8866 0.922 0.920 0.922 0.910 0.927 1,883,205 0.9191 0.52%
2011-01-13 0 3.880 3.870 3.900 3.800 3.900 975,550 3,779,042 3.8738 0.918 0.915 0.922 0.899 0.922 4,125,206 0.9161 1.84%
2011-01-12 0 3.810 3.800 3.810 3.700 3.850 857,900 3,252,679 3.7914 0.901 0.899 0.901 0.875 0.910 3,627,712 0.8966 0.26%
2011-01-11 0 3.800 3.780 3.800 3.570 3.800 935,800 3,487,653 3.7269 0.899 0.894 0.899 0.844 0.899 3,957,119 0.8814 4.11%
2011-01-10 0 3.650 3.600 3.680 3.510 3.690 609,200 2,188,775 3.5929 0.863 0.851 0.870 0.830 0.873 2,576,060 0.8497 4.29%
2011-01-07 0 3.500 3.500 3.520 3.490 3.540 488,050 1,710,973 3.5057 0.828 0.828 0.832 0.825 0.837 2,063,766 0.8291 -0.85%
2011-01-06 0 3.530 3.490 3.580 3.460 3.570 218,300 764,884 3.5038 0.835 0.825 0.847 0.818 0.844 923,102 0.8286 2.02%
2011-01-05 0 3.460 3.450 3.480 3.450 3.600 404,000 1,418,655 3.5115 0.818 0.816 0.823 0.816 0.851 1,708,352 0.8304 -1.14%
2011-01-04 0 3.500 3.500 3.530 3.400 3.550 154,000 534,780 3.4726 0.828 0.828 0.835 0.804 0.840 651,204 0.8212 2.94%
2011-01-03 0 3.400 3.400 3.470 3.400 3.450 230,000 784,050 3.4089 0.804 0.804 0.821 0.804 0.816 972,577 0.8062 -2.30%
2010-12-31 0 3.480 3.480 3.560 3.400 3.430 70,000 239,870 3.4267 0.823 0.823 0.842 0.804 0.811 296,002 0.8104 2.65%
2010-12-30 0 3.390 3.390 3.410 3.380 3.430 215,000 730,090 3.3958 0.802 0.802 0.806 0.799 0.811 909,148 0.8030 -0.29%
2010-12-29 0 3.400 3.400 3.420 3.390 3.430 206,000 702,590 3.4106 0.804 0.804 0.809 0.802 0.811 871,091 0.8066 -0.87%
2010-12-28 0 3.430 3.430 3.450 3.380 3.550 311,100 1,067,075 3.4300 0.811 0.811 0.816 0.799 0.840 1,315,516 0.8111 -3.38%
2010-12-24 0 3.550 3.490 3.550 3.560 3.570 2,000 7,130 3.5650 0.840 0.825 0.840 0.842 0.844 8,457 0.8431 -1.39%
2010-12-23 0 3.600 3.520 3.600 3.500 3.600 157,100 557,978 3.5517 0.851 0.832 0.851 0.828 0.851 664,312 0.8399 2.56%
2010-12-22 0 3.510 3.510 3.550 3.480 3.600 72,550 256,908 3.5411 0.830 0.830 0.840 0.823 0.851 306,785 0.8374 -1.40%
2010-12-21 0 3.560 3.500 3.560 3.430 3.560 184,100 635,608 3.4525 0.842 0.828 0.842 0.811 0.842 778,484 0.8165 3.49%
2010-12-20 0 3.440 3.440 3.490 3.440 3.500 129,100 449,430 3.4813 0.814 0.814 0.825 0.814 0.828 545,912 0.8233 -1.71%
2010-12-17 0 3.500 3.490 3.500 3.450 3.560 939,450 3,289,502 3.5015 0.828 0.825 0.828 0.816 0.842 3,972,554 0.8281 0.86%
2010-12-16 0 3.470 3.440 3.500 3.420 3.500 269,500 931,505 3.4564 0.821 0.814 0.828 0.809 0.828 1,139,606 0.8174 1.17%
2010-12-15 0 3.430 3.450 3.460 3.400 3.470 85,050 292,650 3.4409 0.811 0.816 0.818 0.804 0.821 359,642 0.8137 -0.87%
2010-12-14 0 3.460 3.430 3.500 3.340 3.500 1,266,000 4,328,470 3.4190 0.818 0.811 0.828 0.790 0.828 5,353,401 0.8085 2.98%
2010-12-13 0 3.360 3.360 3.400 3.320 3.400 112,650 379,768 3.3712 0.795 0.795 0.804 0.785 0.804 476,351 0.7972 0.90%
2010-12-10 0 3.330 3.320 3.330 3.310 3.390 94,000 313,480 3.3349 0.787 0.785 0.787 0.783 0.802 397,488 0.7887 -1.77%
2010-12-09 0 3.390 3.310 3.390 3.310 3.420 474,050 1,583,154 3.3396 0.802 0.783 0.802 0.783 0.809 2,004,565 0.7898 2.11%
2010-12-08 0 3.320 3.310 3.320 3.280 3.400 1,706,085 5,662,587 3.3191 0.785 0.783 0.785 0.776 0.804 7,214,342 0.7849 0.61%
2010-12-07 0 3.300 3.300 3.360 3.280 3.470 1,740,500 5,827,888 3.3484 0.780 0.780 0.795 0.776 0.821 7,359,870 0.7918 -4.90%
2010-12-06 0 3.470 3.450 3.470 3.320 3.600 1,333,000 4,647,750 3.4867 0.821 0.816 0.821 0.785 0.851 5,636,717 0.8245 -3.61%
2010-12-03 0 3.600 3.550 3.600 3.550 3.670 636,150 2,294,843 3.6074 0.851 0.840 0.851 0.840 0.868 2,690,021 0.8531 -1.91%
2010-12-02 0 3.670 3.670 3.680 3.670 3.700 1,051,050 3,853,202 3.6661 0.868 0.868 0.870 0.868 0.875 4,444,465 0.8670 -0.54%
2010-12-01 0 3.690 3.680 3.690 3.620 3.700 226,000 828,090 3.6641 0.873 0.870 0.873 0.856 0.875 955,662 0.8665 2.50%
2010-11-30 0 3.600 3.580 3.650 3.520 3.700 372,050 1,347,032 3.6206 0.851 0.847 0.863 0.832 0.875 1,573,249 0.8562 -3.23%
2010-11-29 0 3.720 3.710 3.720 3.700 3.790 408,550 1,525,353 3.7336 0.880 0.877 0.880 0.875 0.896 1,727,592 0.8829 -2.11%
2010-11-26 0 3.800 3.750 3.800 3.710 3.800 79,100 296,495 3.7484 0.899 0.887 0.899 0.877 0.899 334,482 0.8864 0.80%
2010-11-25 0 3.770 3.750 3.770 3.730 3.800 345,050 1,306,175 3.7855 0.892 0.887 0.892 0.882 0.899 1,459,077 0.8952 0.00%
2010-11-24 0 3.770 3.730 3.780 3.680 3.800 419,050 1,573,074 3.7539 0.892 0.882 0.894 0.870 0.899 1,771,993 0.8877 1.07%
2010-11-23 0 3.730 3.730 3.810 3.730 3.870 122,350 463,857 3.7912 0.882 0.882 0.901 0.882 0.915 517,369 0.8966 -2.10%
2010-11-22 0 3.810 3.810 3.820 3.770 3.870 474,800 1,812,219 3.8168 0.901 0.901 0.903 0.892 0.915 2,007,737 0.9026 1.33%
2010-11-19 0 3.760 3.730 3.760 3.720 3.820 50,650 190,618 3.7634 0.889 0.882 0.889 0.880 0.903 214,178 0.8900 0.80%
2010-11-18 0 3.730 3.700 3.730 3.650 3.750 602,450 2,229,993 3.7015 0.882 0.875 0.882 0.863 0.887 2,547,517 0.8754 3.04%
2010-11-17 0 3.620 3.610 3.650 3.580 3.700 282,550 1,029,199 3.6425 0.856 0.854 0.863 0.847 0.875 1,194,790 0.8614 -0.82%
2010-11-16 0 3.650 3.650 3.680 3.600 3.780 674,050 2,493,580 3.6994 0.863 0.863 0.870 0.851 0.894 2,850,284 0.8749 -1.62%
2010-11-15 0 3.710 3.680 3.700 3.680 3.800 315,250 1,178,238 3.7375 0.877 0.870 0.875 0.870 0.899 1,333,065 0.8839 -1.07%
2010-11-12 0 3.750 3.700 3.770 3.600 3.830 194,650 723,619 3.7175 0.887 0.875 0.892 0.851 0.906 823,096 0.8791 -1.83%
2010-11-11 0 3.820 3.780 3.820 3.810 3.860 249,650 959,725 3.8443 0.903 0.894 0.903 0.901 0.913 1,055,669 0.9091 -0.26%
2010-11-10 0 3.830 3.830 3.840 3.820 3.870 275,900 1,059,168 3.8390 0.906 0.906 0.908 0.903 0.915 1,166,669 0.9079 -0.78%
2010-11-09 0 3.860 3.850 3.870 3.760 3.940 363,800 1,404,559 3.8608 0.913 0.910 0.915 0.889 0.932 1,538,363 0.9130 -1.28%
2010-11-08 0 3.910 3.900 3.910 3.820 3.910 1,209,550 4,712,999 3.8965 0.925 0.922 0.925 0.903 0.925 5,114,697 0.9215 0.26%
2010-11-05 0 3.900 3.900 3.930 3.780 3.940 2,556,050 9,823,713 3.8433 0.922 0.922 0.929 0.894 0.932 10,808,500 0.9089 2.36%
2010-11-04 0 3.810 3.800 3.810 3.700 3.980 5,888,550 22,503,586 3.8216 0.901 0.899 0.901 0.875 0.941 24,900,293 0.9037 2.97%
2010-11-03 0 3.700 3.700 3.730 3.430 3.820 2,612,750 9,434,029 3.6108 0.875 0.875 0.882 0.811 0.903 11,048,262 0.8539 7.25%
2010-11-02 0 3.450 3.450 3.500 3.290 3.500 1,423,600 4,825,896 3.3899 0.816 0.816 0.828 0.778 0.828 6,019,828 0.8017 4.23%
2010-11-01 0 3.310 3.310 3.380 3.190 3.350 504,450 1,657,092 3.2849 0.783 0.783 0.799 0.754 0.792 2,133,115 0.7768 0.91%
2010-10-29 0 3.280 3.280 3.300 3.160 3.370 186,000 605,060 3.2530 0.776 0.776 0.780 0.747 0.797 786,519 0.7693 3.47%
2010-10-28 0 3.170 3.170 3.200 3.170 3.210 124,200 396,948 3.1960 0.750 0.750 0.757 0.750 0.759 525,191 0.7558 -1.25%
2010-10-27 0 3.210 3.170 3.210 3.170 3.230 208,150 664,740 3.1936 0.759 0.750 0.759 0.750 0.764 880,182 0.7552 0.00%
2010-10-26 0 3.210 3.190 3.210 3.170 3.240 533,900 1,714,035 3.2104 0.759 0.754 0.759 0.750 0.766 2,257,647 0.7592 1.26%
2010-10-25 0 3.170 3.170 3.180 3.150 3.190 207,350 657,216 3.1696 0.750 0.750 0.752 0.745 0.754 876,799 0.7496 0.32%
2010-10-22 0 3.160 3.160 3.200 3.140 3.250 224,450 713,861 3.1805 0.747 0.747 0.757 0.743 0.769 949,108 0.7521 -2.17%
2010-10-21 0 3.230 3.180 3.230 3.140 3.280 100,150 323,232 3.2275 0.764 0.752 0.764 0.743 0.776 423,494 0.7633 1.89%
2010-10-20 0 3.170 3.150 3.180 3.130 3.180 226,850 713,377 3.1447 0.750 0.745 0.752 0.740 0.752 959,257 0.7437 0.00%
2010-10-19 0 3.170 3.160 3.170 3.150 3.180 489,350 1,544,533 3.1563 0.750 0.747 0.750 0.745 0.752 2,069,263 0.7464 -0.31%
2010-10-18 0 3.180 3.180 3.220 3.150 3.210 281,500 893,750 3.1750 0.752 0.752 0.761 0.745 0.759 1,190,349 0.7508 -1.55%
2010-10-15 0 3.230 3.190 3.230 3.120 3.240 932,000 2,972,110 3.1890 0.764 0.754 0.764 0.738 0.766 3,941,051 0.7541 0.62%
2010-10-14 0 3.210 3.200 3.210 3.100 3.240 1,585,300 5,020,212 3.1667 0.759 0.757 0.759 0.733 0.766 6,703,592 0.7489 -0.62%
2010-10-13 0 3.230 3.220 3.270 3.230 3.370 691,550 2,268,187 3.2799 0.764 0.761 0.773 0.764 0.797 2,924,285 0.7756 -1.82%
2010-10-12 0 3.290 3.260 3.290 3.240 3.300 704,300 2,304,065 3.2714 0.778 0.771 0.778 0.766 0.780 2,978,199 0.7736 -0.30%
2010-10-11 0 3.300 3.290 3.340 3.270 3.320 774,500 2,551,135 3.2939 0.780 0.778 0.790 0.773 0.785 3,275,047 0.7790 -0.90%
2010-10-08 0 3.330 3.320 3.350 3.280 3.340 291,400 965,900 3.3147 0.787 0.785 0.792 0.776 0.790 1,232,213 0.7839 -0.30%
2010-10-07 0 3.340 3.300 3.340 3.300 3.340 387,550 1,286,735 3.3202 0.790 0.780 0.790 0.780 0.790 1,638,792 0.7852 0.00%
2010-10-06 0 3.340 3.330 3.350 3.300 3.380 1,063,700 3,544,849 3.3326 0.790 0.787 0.792 0.780 0.799 4,497,956 0.7881 -1.47%
2010-10-05 0 3.390 3.360 3.390 3.280 3.400 852,200 2,845,580 3.3391 0.802 0.795 0.802 0.776 0.804 3,603,609 0.7896 0.89%
2010-10-04 0 3.360 3.330 3.360 3.280 3.420 621,050 2,065,952 3.3265 0.795 0.787 0.795 0.776 0.809 2,626,169 0.7867 -0.30%
2010-09-30 0 3.370 3.340 3.380 3.280 3.420 1,396,450 4,682,724 3.3533 0.797 0.790 0.799 0.776 0.809 5,905,021 0.7930 -1.17%
2010-09-29 0 3.410 3.410 3.420 3.390 3.560 701,050 2,426,860 3.4618 0.806 0.806 0.809 0.802 0.842 2,964,457 0.8187 -3.67%
2010-09-28 0 3.540 3.500 3.540 3.500 3.560 285,350 1,004,279 3.5195 0.837 0.828 0.837 0.828 0.842 1,206,630 0.8323 0.85%
2010-09-27 0 3.510 3.500 3.550 3.500 3.600 584,100 2,087,242 3.5734 0.830 0.828 0.840 0.828 0.851 2,469,922 0.8451 -1.96%
2010-09-24 0 3.580 3.570 3.590 3.470 3.650 1,723,350 6,081,198 3.5287 0.847 0.844 0.849 0.821 0.863 7,287,349 0.8345 2.87%
2010-09-22 0 3.480 3.450 3.500 3.460 3.510 749,930 2,614,483 3.4863 0.823 0.816 0.828 0.818 0.830 3,171,150 0.8245 0.87%
2010-09-21 0 3.450 3.440 3.450 3.430 3.510 937,050 3,236,487 3.4539 0.816 0.814 0.816 0.811 0.830 3,962,405 0.8168 -0.86%
2010-09-20 0 3.480 3.460 3.530 3.460 3.550 1,029,700 3,630,714 3.5260 0.823 0.818 0.835 0.818 0.840 4,354,184 0.8338 -1.97%
2010-09-17 0 3.550 3.480 3.550 3.450 3.550 1,218,000 4,234,280 3.4764 0.840 0.823 0.840 0.816 0.840 5,150,429 0.8221 2.90%
2010-09-16 0 3.450 3.440 3.450 3.440 3.480 308,000 1,062,890 3.4509 0.816 0.814 0.816 0.814 0.823 1,302,407 0.8161 0.00%
2010-09-15 0 3.450 3.440 3.450 3.390 3.470 833,150 2,843,492 3.4129 0.816 0.814 0.816 0.802 0.821 3,523,054 0.8071 0.29%
2010-09-14 0 3.440 3.430 3.440 3.440 3.580 386,050 1,334,000 3.4555 0.814 0.811 0.814 0.814 0.847 1,632,449 0.8172 -1.15%
2010-09-13 0 3.480 3.420 3.480 3.380 3.570 933,250 3,231,793 3.4629 0.823 0.809 0.823 0.799 0.844 3,946,336 0.8189 -1.14%
2010-09-10 0 3.520 3.520 3.540 3.470 3.600 230,850 811,637 3.5159 0.832 0.832 0.837 0.821 0.851 976,171 0.8314 0.57%
2010-09-09 0 3.500 3.500 3.530 3.480 3.900 390,000 1,385,390 3.5523 0.828 0.828 0.835 0.823 0.922 1,649,152 0.8401 -0.28%
2010-09-08 0 3.510 3.510 3.550 3.480 3.600 316,150 1,111,166 3.5147 0.830 0.830 0.840 0.823 0.851 1,336,870 0.8312 -1.96%
2010-09-07 0 3.580 3.540 3.590 3.500 3.600 307,200 1,092,555 3.5565 0.847 0.837 0.849 0.828 0.851 1,299,024 0.8411 2.29%
2010-09-06 0 3.500 3.500 3.510 3.500 3.570 698,900 2,465,294 3.5274 0.828 0.828 0.830 0.828 0.844 2,955,365 0.8342 1.16%
2010-09-03 0 3.460 3.450 3.460 3.410 3.490 233,150 802,314 3.4412 0.818 0.816 0.818 0.806 0.825 985,897 0.8138 0.29%
2010-09-02 0 3.450 3.440 3.450 3.410 3.500 148,600 511,737 3.4437 0.816 0.814 0.816 0.806 0.828 628,369 0.8144 0.29%
2010-09-01 0 3.440 3.400 3.440 3.380 3.450 423,050 1,443,356 3.4118 0.814 0.804 0.814 0.799 0.816 1,788,907 0.8068 -1.15%
2010-08-31 0 3.480 3.430 3.480 3.400 3.480 285,150 986,920 3.4611 0.823 0.811 0.823 0.804 0.823 1,205,784 0.8185 2.05%
2010-08-30 0 3.410 3.400 3.450 3.330 3.600 247,200 849,103 3.4349 0.806 0.804 0.816 0.787 0.851 1,045,309 0.8123 -2.01%
2010-08-27 0 3.480 3.470 3.500 3.470 3.700 183,100 642,356 3.5082 0.823 0.821 0.828 0.821 0.875 774,256 0.8296 0.00%
2010-08-26 0 3.480 3.440 3.500 3.330 3.530 760,650 2,599,240 3.4171 0.823 0.814 0.828 0.787 0.835 3,216,481 0.8081 4.82%
2010-08-25 0 3.320 3.250 3.320 3.250 3.390 812,000 2,660,700 3.2767 0.785 0.769 0.785 0.769 0.802 3,433,619 0.7749 2.15%
2010-08-24 0 3.250 3.230 3.270 3.190 3.650 1,800,600 6,157,393 3.4196 0.769 0.764 0.773 0.754 0.863 7,614,008 0.8087 -10.96%
2010-08-23 0 3.650 3.640 3.650 3.640 3.700 494,300 1,819,117 3.6802 0.863 0.861 0.863 0.861 0.875 2,090,195 0.8703 0.55%
2010-08-20 0 3.630 3.590 3.630 3.530 3.680 956,100 3,447,085 3.6054 0.858 0.849 0.858 0.835 0.870 4,042,960 0.8526 -0.55%
2010-08-19 0 3.650 3.590 3.650 3.590 3.820 2,265,400 8,364,648 3.6923 0.863 0.849 0.863 0.849 0.903 9,579,459 0.8732 -2.93%
2010-08-18 0 3.760 3.750 3.760 3.730 3.830 3,784,150 14,315,258 3.7830 0.889 0.887 0.889 0.882 0.906 16,001,638 0.8946 1.90%
2010-08-17 0 3.690 3.680 3.690 3.560 3.700 1,798,500 6,541,743 3.6373 0.873 0.870 0.873 0.842 0.875 7,605,128 0.8602 3.65%
2010-08-16 0 3.560 3.550 3.570 3.530 3.590 1,042,000 3,707,314 3.5579 0.842 0.840 0.844 0.835 0.849 4,406,196 0.8414 0.85%
2010-08-13 0 3.530 3.530 3.560 3.490 3.560 448,650 1,583,863 3.5303 0.835 0.835 0.842 0.825 0.842 1,897,159 0.8349 -0.28%
2010-08-12 0 3.540 3.540 3.570 3.410 3.570 710,750 2,493,719 3.5086 0.837 0.837 0.844 0.806 0.844 3,005,474 0.8297 2.02%
2010-08-11 0 3.470 3.460 3.470 3.430 3.470 304,050 1,050,799 3.4560 0.821 0.818 0.821 0.811 0.821 1,285,704 0.8173 0.58%
2010-08-10 0 3.450 3.430 3.480 3.450 3.540 334,300 1,156,792 3.4603 0.816 0.811 0.823 0.816 0.837 1,413,619 0.8183 -1.99%
2010-08-09 0 3.520 3.520 3.530 3.450 3.540 609,500 2,123,888 3.4846 0.832 0.832 0.835 0.816 0.837 2,577,329 0.8241 -0.56%
2010-08-06 0 3.540 3.540 3.550 3.540 3.620 472,550 1,682,088 3.5596 0.837 0.837 0.840 0.837 0.856 1,998,223 0.8418 0.00%
2010-08-05 0 3.540 3.540 3.560 3.520 3.590 794,850 2,818,798 3.5463 0.837 0.837 0.842 0.832 0.849 3,361,099 0.8387 -0.28%
2010-08-04 0 3.550 3.520 3.550 3.480 3.610 1,450,300 5,141,386 3.5450 0.840 0.832 0.840 0.823 0.854 6,132,731 0.8384 -1.66%
2010-08-03 0 3.610 3.550 3.610 3.340 3.630 6,440,400 22,719,486 3.5277 0.854 0.840 0.854 0.790 0.858 27,233,843 0.8342 8.41%
2010-08-02 0 3.330 3.290 3.340 3.300 3.400 1,022,050 3,413,753 3.3401 0.787 0.778 0.790 0.780 0.804 4,321,836 0.7899 -0.30%
2010-07-30 0 3.340 3.340 3.350 3.300 3.370 801,350 2,674,688 3.3377 0.790 0.790 0.792 0.780 0.797 3,388,585 0.7893 1.21%
2010-07-29 0 3.300 3.290 3.300 3.290 3.350 688,200 2,279,225 3.3119 0.780 0.778 0.780 0.778 0.792 2,910,119 0.7832 0.61%
2010-07-28 0 3.280 3.270 3.280 3.230 3.350 456,750 1,495,129 3.2734 0.776 0.773 0.776 0.764 0.792 1,931,411 0.7741 -0.61%
2010-07-27 0 3.300 3.280 3.300 3.190 3.300 1,264,350 4,117,077 3.2563 0.780 0.776 0.780 0.754 0.780 5,346,424 0.7701 2.48%
2010-07-26 0 3.220 3.210 3.220 3.190 3.340 1,764,350 5,760,635 3.2650 0.761 0.759 0.761 0.754 0.790 7,460,722 0.7721 1.58%
2010-07-23 0 3.170 3.160 3.170 3.140 3.180 665,900 2,103,052 3.1582 0.750 0.747 0.750 0.743 0.752 2,815,821 0.7469 1.28%
2010-07-22 0 3.130 3.120 3.130 3.130 3.200 575,650 1,826,938 3.1737 0.740 0.738 0.740 0.740 0.757 2,434,191 0.7505 -0.95%
2010-07-21 0 3.160 3.150 3.160 3.140 3.190 415,700 1,313,985 3.1609 0.747 0.745 0.747 0.743 0.754 1,757,827 0.7475 0.64%
2010-07-20 0 3.140 3.130 3.140 3.130 3.200 754,850 2,391,185 3.1678 0.743 0.740 0.743 0.740 0.757 3,191,955 0.7491 -0.95%
2010-07-19 0 3.170 3.160 3.180 3.080 3.200 959,250 3,012,956 3.1409 0.750 0.747 0.752 0.728 0.757 4,056,280 0.7428 2.92%
2010-07-16 0 3.080 3.070 3.080 2.950 3.080 397,250 1,205,229 3.0339 0.728 0.726 0.728 0.698 0.728 1,679,809 0.7175 3.70%
2010-07-15 0 2.970 2.900 2.980 2.930 2.970 541,800 1,597,873 2.9492 0.702 0.686 0.705 0.693 0.702 2,291,053 0.6974 1.37%
2010-07-14 0 2.930 2.920 2.940 2.910 2.940 473,800 1,387,145 2.9277 0.693 0.691 0.695 0.688 0.695 2,003,508 0.6924 0.00%
2010-07-13 0 2.930 2.930 2.980 2.850 2.930 71,000 207,204 2.9184 0.693 0.693 0.705 0.674 0.693 300,230 0.6902 -0.34%
2010-07-12 0 2.940 2.900 2.940 2.940 2.980 47,000 138,560 2.9481 0.695 0.686 0.695 0.695 0.705 198,744 0.6972 -1.34%
2010-07-09 0 2.980 2.980 3.000 2.900 2.990 55,050 161,730 2.9379 0.705 0.705 0.709 0.686 0.707 232,784 0.6948 0.34%
2010-07-08 0 2.970 2.950 2.970 2.960 2.980 24,000 71,390 2.9746 0.702 0.698 0.702 0.700 0.705 101,486 0.7034 0.68%
2010-07-07 0 2.950 2.920 2.950 2.900 2.990 48,000 142,070 2.9598 0.698 0.691 0.698 0.686 0.707 202,973 0.6999 1.03%
2010-07-06 0 2.920 2.900 2.920 2.910 2.930 63,000 183,890 2.9189 0.691 0.686 0.691 0.688 0.693 266,401 0.6903 0.00%
2010-07-05 0 2.920 2.920 2.930 2.900 2.950 82,900 243,404 2.9361 0.691 0.691 0.693 0.686 0.698 350,551 0.6943 0.00%
2010-07-02 0 2.920 2.910 2.950 2.910 2.990 238,000 702,705 2.9525 0.691 0.688 0.698 0.688 0.707 1,006,406 0.6982 -2.34%
2010-06-30 0 2.990 2.950 3.000 2.950 3.000 235,000 701,890 2.9868 0.707 0.698 0.709 0.698 0.709 993,720 0.7063 -1.97%
2010-06-29 0 3.050 3.030 3.050 3.000 3.100 295,300 894,011 3.0275 0.721 0.717 0.721 0.709 0.733 1,248,704 0.7160 -1.93%
2010-06-28 0 3.110 3.060 3.110 3.100 3.120 45,250 140,625 3.1077 0.735 0.724 0.735 0.733 0.738 191,344 0.7349 0.65%
2010-06-25 0 3.090 3.090 3.110 3.010 3.100 489,450 1,510,261 3.0856 0.731 0.731 0.735 0.712 0.733 2,069,686 0.7297 -0.32%
2010-06-24 0 3.100 3.100 3.110 3.000 3.120 475,300 1,468,739 3.0901 0.733 0.733 0.735 0.709 0.738 2,009,851 0.7308 2.31%
2010-06-23 0 3.030 2.990 3.030 2.950 3.030 301,700 905,175 3.0002 0.717 0.707 0.717 0.698 0.717 1,275,767 0.7095 1.00%
2010-06-22 0 3.000 2.990 3.010 3.000 3.050 146,050 441,070 3.0200 0.709 0.707 0.712 0.709 0.721 617,586 0.7142 -0.66%
2010-06-21 0 3.020 3.020 3.040 2.980 3.250 689,950 2,132,759 3.0912 0.714 0.714 0.719 0.705 0.769 2,917,519 0.7310 5.23%
2010-06-18 0 2.870 2.860 2.890 2.860 3.000 320,250 932,044 2.9104 0.679 0.676 0.683 0.676 0.709 1,354,208 0.6883 -2.05%
2010-06-17 0 2.930 2.920 2.940 2.880 2.940 242,300 706,582 2.9161 0.693 0.691 0.695 0.681 0.695 1,024,589 0.6896 1.74%
2010-06-15 0 2.880 2.870 2.900 2.840 2.900 86,400 247,846 2.8686 0.681 0.679 0.686 0.672 0.686 365,351 0.6784 -0.69%
2010-06-14 0 2.900 2.880 2.900 2.810 2.900 281,500 806,431 2.8648 0.686 0.681 0.686 0.665 0.686 1,190,349 0.6775 1.05%
2010-06-11 0 2.870 2.850 2.870 2.850 2.950 281,600 819,328 2.9095 0.679 0.674 0.679 0.674 0.698 1,190,772 0.6881 -2.38%
2010-06-10 0 2.940 2.910 2.940 2.900 2.940 43,250 126,573 2.9265 0.695 0.688 0.695 0.686 0.695 182,887 0.6921 -0.34%
2010-06-09 0 2.950 2.940 2.950 2.930 2.970 507,050 1,493,020 2.9445 0.698 0.695 0.698 0.693 0.702 2,144,109 0.6963 -0.67%
2010-06-08 0 2.970 2.910 2.970 2.890 2.980 245,900 717,067 2.9161 0.702 0.688 0.702 0.683 0.705 1,039,812 0.6896 1.02%
2010-06-07 0 2.940 2.930 2.990 2.900 3.050 152,000 448,600 2.9513 0.695 0.693 0.707 0.686 0.721 642,746 0.6979 -5.16%
2010-06-04 0 3.100 3.050 3.100 3.100 3.140 125,000 388,920 3.1114 0.733 0.721 0.733 0.733 0.743 528,574 0.7358 -3.13%
2010-06-03 0 3.200 3.170 3.200 3.100 3.200 944,000 2,981,240 3.1581 0.757 0.750 0.757 0.733 0.757 3,991,794 0.7468 3.23%
2010-06-02 0 3.100 3.080 3.120 3.000 3.120 1,164,000 3,531,800 3.0342 0.733 0.728 0.738 0.709 0.738 4,922,085 0.7175 3.33%
2010-06-01 0 3.000 3.000 3.030 2.950 3.030 516,000 1,550,240 3.0043 0.709 0.709 0.717 0.698 0.717 2,181,955 0.7105 0.00%
2010-05-31 0 3.000 3.000 3.020 2.970 3.030 539,000 1,616,700 2.9994 0.709 0.709 0.714 0.702 0.717 2,279,213 0.7093 0.67%
2010-05-28 0 2.980 2.900 3.000 2.750 2.990 918,000 2,637,970 2.8736 0.705 0.686 0.709 0.650 0.707 3,881,850 0.6796 8.76%
2010-05-27 0 2.740 2.700 2.760 2.620 2.760 316,000 861,490 2.7262 0.648 0.639 0.653 0.620 0.653 1,336,236 0.6447 5.38%
2010-05-26 0 2.600 2.560 2.640 2.450 2.680 514,000 1,311,940 2.5524 0.615 0.605 0.624 0.579 0.634 2,173,498 0.6036 1.17%
2010-05-25 0 2.570 2.560 2.670 2.550 2.610 205,000 529,970 2.5852 0.608 0.605 0.631 0.603 0.617 866,862 0.6114 -6.55%
2010-05-24 0 2.750 2.700 2.780 2.610 2.790 287,000 782,560 2.7267 0.650 0.639 0.657 0.617 0.660 1,213,607 0.6448 -1.43%
2010-05-20 0 2.790 2.650 2.790 2.550 2.800 1,172,000 3,098,300 2.6436 0.660 0.627 0.660 0.603 0.662 4,955,913 0.6252 1.09%
2010-05-19 0 2.760 2.740 2.830 2.750 2.850 329,000 922,340 2.8035 0.653 0.648 0.669 0.650 0.674 1,391,208 0.6630 -5.80%
2010-05-18 0 2.930 2.930 2.950 2.880 2.950 332,496 965,924 2.9051 0.693 0.693 0.698 0.681 0.698 1,405,991 0.6870 1.74%
2010-05-17 0 2.880 2.880 2.900 2.870 3.120 463,000 1,365,520 2.9493 0.681 0.681 0.686 0.679 0.738 1,957,839 0.6975 -3.48%
2010-05-14 0 3.250 3.230 3.250 3.110 3.300 1,222,000 3,937,520 3.2222 0.706 0.701 0.706 0.675 0.717 5,628,150 0.6996 2.85%
2010-05-13 0 3.160 3.150 3.160 3.020 3.190 1,267,000 3,939,050 3.1090 0.686 0.684 0.686 0.656 0.693 5,835,406 0.6750 4.64%
2010-05-12 0 3.020 3.000 3.020 2.900 3.030 318,000 955,340 3.0042 0.656 0.651 0.656 0.630 0.658 1,464,609 0.6523 -0.66%
2010-05-11 0 3.040 3.040 3.060 2.990 3.120 497,000 1,510,650 3.0395 0.660 0.660 0.664 0.649 0.677 2,289,027 0.6600 0.33%
2010-05-10 0 3.030 3.030 3.050 2.900 3.050 427,000 1,277,300 2.9913 0.658 0.658 0.662 0.630 0.662 1,966,629 0.6495 4.48%
2010-05-07 0 2.900 2.900 2.910 2.690 2.930 978,000 2,801,820 2.8648 0.630 0.630 0.632 0.584 0.636 4,504,363 0.6220 1.05%
2010-05-06 0 2.870 2.870 2.900 2.820 3.040 1,636,000 4,735,180 2.8944 0.623 0.623 0.630 0.612 0.660 7,534,905 0.6284 -4.33%
2010-05-05 0 3.000 2.980 3.020 2.890 3.030 1,070,000 3,188,620 2.9800 0.651 0.647 0.656 0.627 0.658 4,928,086 0.6470 -2.60%
2010-05-04 0 3.080 3.050 3.080 3.030 3.090 507,000 1,546,790 3.0509 0.669 0.662 0.669 0.658 0.671 2,335,084 0.6624 1.65%
2010-05-03 0 3.030 3.020 3.050 3.000 3.070 467,000 1,417,230 3.0348 0.658 0.656 0.662 0.651 0.667 2,150,856 0.6589 -2.57%
2010-04-30 0 3.110 3.070 3.110 2.930 3.140 2,398,000 7,260,350 3.0277 0.675 0.667 0.675 0.636 0.682 11,044,439 0.6574 9.51%
2010-04-29 0 2.840 2.840 2.860 2.800 3.360 2,684,000 8,190,070 3.0514 0.617 0.617 0.621 0.608 0.730 12,361,666 0.6625 -15.48%
2010-04-28 0 3.360 3.350 3.400 3.340 3.420 310,000 1,043,000 3.3645 0.730 0.727 0.738 0.725 0.743 1,427,763 0.7305 -1.75%
2010-04-27 0 3.420 3.420 3.430 3.350 3.500 409,000 1,390,340 3.3994 0.743 0.743 0.745 0.727 0.760 1,883,726 0.7381 0.00%
2010-04-26 0 3.420 3.420 3.450 3.350 3.580 1,113,000 3,829,500 3.4407 0.743 0.743 0.749 0.727 0.777 5,126,131 0.7471 0.88%
2010-04-23 0 3.390 3.390 3.410 3.350 3.420 896,000 3,038,620 3.3913 0.736 0.736 0.740 0.727 0.743 4,126,696 0.7363 -0.59%
2010-04-22 0 3.410 3.370 3.420 3.320 3.550 1,128,000 3,823,810 3.3899 0.740 0.732 0.743 0.721 0.771 5,195,216 0.7360 0.00%
2010-04-21 0 3.410 3.410 3.420 3.300 3.440 602,000 2,033,700 3.3782 0.740 0.740 0.743 0.717 0.747 2,772,624 0.7335 -0.87%
2010-04-20 0 3.440 3.430 3.450 3.380 3.530 1,008,500 3,472,580 3.4433 0.747 0.745 0.749 0.734 0.766 4,644,836 0.7476 0.29%
2010-04-19 0 3.430 3.400 3.430 3.130 3.500 1,961,000 6,611,190 3.3713 0.745 0.738 0.745 0.680 0.760 9,031,754 0.7320 8.54%
2010-04-16 0 3.160 3.120 3.190 3.020 3.200 1,114,400 3,500,530 3.1412 0.686 0.677 0.693 0.656 0.695 5,132,578 0.6820 2.60%
2010-04-15 0 3.080 3.070 3.080 3.000 3.100 1,295,500 3,961,850 3.0582 0.669 0.667 0.669 0.651 0.673 5,966,669 0.6640 1.65%
2010-04-14 0 3.030 3.020 3.040 2.980 3.100 978,000 2,947,540 3.0138 0.658 0.656 0.660 0.647 0.673 4,504,363 0.6544 -0.66%
2010-04-13 0 3.050 3.030 3.050 2.930 3.100 1,367,000 4,137,450 3.0267 0.662 0.658 0.662 0.636 0.673 6,295,975 0.6572 -1.61%
2010-04-12 0 3.100 3.040 3.100 2.850 3.180 2,728,000 8,191,030 3.0026 0.673 0.660 0.673 0.619 0.690 12,564,316 0.6519 7.27%
2010-04-09 0 2.890 2.880 2.900 2.750 2.960 2,400,000 6,926,290 2.8860 0.627 0.625 0.630 0.597 0.643 11,053,651 0.6266 5.09%
2010-04-08 0 2.750 2.720 2.750 2.580 2.750 2,845,000 7,644,560 2.6870 0.597 0.591 0.597 0.560 0.597 13,103,182 0.5834 6.18%
2010-04-07 0 2.590 2.580 2.590 2.540 2.590 1,196,000 3,082,680 2.5775 0.562 0.560 0.562 0.551 0.562 5,508,403 0.5596 1.57%
2010-04-01 0 2.550 2.540 2.550 2.400 2.600 1,054,000 2,638,680 2.5035 0.554 0.551 0.554 0.521 0.565 4,854,395 0.5436 6.69%
2010-03-31 0 2.390 2.360 2.400 2.360 2.440 537,000 1,281,700 2.3868 0.519 0.512 0.521 0.512 0.530 2,473,254 0.5182 -1.65%
2010-03-30 0 2.430 2.420 2.440 2.300 2.470 2,693,000 6,400,780 2.3768 0.528 0.525 0.530 0.499 0.536 12,403,117 0.5161 -0.82%
2010-03-29 0 2.450 2.420 2.450 2.390 2.500 893,000 2,199,550 2.4631 0.532 0.525 0.532 0.519 0.543 4,112,879 0.5348 -1.61%
2010-03-26 0 2.490 2.480 2.490 2.370 2.490 2,335,000 5,683,800 2.4342 0.541 0.538 0.541 0.515 0.541 10,754,281 0.5285 5.51%
2010-03-25 0 2.360 2.350 2.380 2.340 2.390 944,000 2,228,370 2.3606 0.512 0.510 0.517 0.508 0.519 4,347,769 0.5125 0.00%
2010-03-24 0 2.360 2.350 2.360 2.250 2.410 2,003,000 4,709,680 2.3513 0.512 0.510 0.512 0.489 0.523 9,225,193 0.5105 3.96%
2010-03-23 0 2.270 2.250 2.270 2.250 2.300 721,000 1,649,540 2.2879 0.493 0.489 0.493 0.489 0.499 3,320,701 0.4967 0.89%
2010-03-22 0 2.250 2.250 2.260 2.200 2.260 600,000 1,348,460 2.2474 0.489 0.489 0.491 0.478 0.491 2,763,413 0.4880 0.45%
2010-03-19 0 2.240 2.240 2.250 2.230 2.280 517,000 1,167,540 2.2583 0.486 0.486 0.489 0.484 0.495 2,381,141 0.4903 0.90%
2010-03-18 0 2.220 2.220 2.240 2.200 2.240 425,100 938,680 2.2081 0.482 0.482 0.486 0.478 0.486 1,957,878 0.4794 -0.89%
2010-03-17 0 2.240 2.230 2.250 2.230 2.360 1,061,000 2,418,640 2.2796 0.486 0.484 0.489 0.484 0.512 4,886,635 0.4950 1.82%
2010-03-16 0 2.200 2.200 2.210 2.200 2.220 478,500 1,053,990 2.2027 0.478 0.478 0.480 0.478 0.482 2,203,822 0.4783 -0.90%
2010-03-15 0 2.220 2.220 2.250 2.190 2.280 1,102,000 2,439,310 2.2135 0.482 0.482 0.489 0.475 0.495 5,075,468 0.4806 -2.63%
2010-03-12 0 2.280 2.270 2.280 2.220 2.280 2,113,000 4,764,490 2.2548 0.495 0.493 0.495 0.482 0.495 9,731,818 0.4896 3.64%
2010-03-11 0 2.200 2.190 2.200 2.190 2.220 1,011,000 2,224,590 2.2004 0.478 0.475 0.478 0.475 0.482 4,656,350 0.4778 1.38%
2010-03-10 0 2.170 2.160 2.170 2.130 2.180 588,000 1,275,150 2.1686 0.471 0.469 0.471 0.462 0.473 2,708,144 0.4709 1.40%
2010-03-09 0 2.140 2.120 2.130 2.060 2.200 3,450,000 7,404,240 2.1462 0.465 0.460 0.462 0.447 0.478 15,889,623 0.4660 4.39%
2010-03-08 0 2.050 2.030 2.060 1.990 2.060 1,586,000 3,227,110 2.0347 0.445 0.441 0.447 0.432 0.447 7,304,621 0.4418 2.50%
2010-03-05 0 2.000 1.990 2.000 1.950 2.020 955,000 1,884,270 1.9731 0.434 0.432 0.434 0.423 0.439 4,398,432 0.4284 3.63%
2010-03-04 0 1.930 1.910 1.930 1.920 1.950 61,000 118,110 1.9362 0.419 0.415 0.419 0.417 0.423 280,947 0.4204 0.00%
2010-03-03 0 1.930 1.930 1.940 1.920 1.950 513,000 992,610 1.9349 0.419 0.419 0.421 0.417 0.423 2,362,718 0.4201 -1.03%
2010-03-02 0 1.950 1.920 1.960 1.930 1.950 548,000 1,064,510 1.9425 0.423 0.417 0.426 0.419 0.423 2,523,917 0.4218 0.00%
2010-03-01 0 1.950 1.930 1.950 1.930 1.960 401,000 779,600 1.9441 0.423 0.419 0.423 0.419 0.426 1,846,881 0.4221 1.04%
2010-02-26 0 1.930 1.930 1.940 1.920 1.960 728,000 1,409,150 1.9356 0.419 0.419 0.421 0.417 0.426 3,352,941 0.4203 -1.03%
2010-02-25 0 1.950 1.930 1.940 1.900 1.950 2,610,000 4,985,010 1.9100 0.423 0.419 0.421 0.413 0.423 12,020,845 0.4147 1.56%
2010-02-24 0 1.920 1.910 1.920 1.870 1.920 479,000 905,930 1.8913 0.417 0.415 0.417 0.406 0.417 2,206,124 0.4106 0.52%
2010-02-23 0 1.910 1.900 1.920 1.850 1.910 994,000 1,877,330 1.8887 0.415 0.413 0.417 0.402 0.415 4,578,054 0.4101 2.14%
2010-02-22 0 1.870 1.850 1.870 1.820 1.870 150,000 276,260 1.8417 0.406 0.402 0.406 0.395 0.406 690,853 0.3999 3.31%
2010-02-19 0 1.810 1.790 1.800 1.780 1.820 890,000 1,601,550 1.7995 0.393 0.389 0.391 0.386 0.395 4,099,062 0.3907 0.00%
2010-02-18 0 1.810 1.810 1.850 1.800 1.850 329,000 603,870 1.8355 0.393 0.393 0.402 0.391 0.402 1,515,271 0.3985 -2.16%
2010-02-17 0 1.850 1.830 1.850 1.850 1.850 180,000 333,000 1.8500 0.402 0.397 0.402 0.402 0.402 829,024 0.4017 0.00%
2010-02-12 0 1.850 1.820 1.850 1.830 1.860 62,000 114,790 1.8515 0.402 0.395 0.402 0.397 0.404 285,553 0.4020 1.09%
2010-02-11 0 1.830 1.810 1.850 1.800 1.850 301,200 548,614 1.8214 0.397 0.393 0.402 0.391 0.402 1,387,233 0.3955 0.55%
2010-02-10 0 1.820 1.820 1.860 1.790 1.860 296,000 542,030 1.8312 0.395 0.395 0.404 0.389 0.404 1,363,284 0.3976 0.55%
2010-02-09 0 1.810 1.800 1.830 1.760 1.810 602,000 1,080,130 1.7942 0.393 0.391 0.397 0.382 0.393 2,772,624 0.3896 0.00%
2010-02-08 0 1.810 1.770 1.840 1.770 1.810 285,000 511,700 1.7954 0.393 0.384 0.400 0.384 0.393 1,312,621 0.3898 0.00%
2010-02-05 0 1.810 1.790 1.820 1.750 1.820 1,490,000 2,625,410 1.7620 0.393 0.389 0.395 0.380 0.395 6,862,475 0.3826 -2.69%
2010-02-04 0 1.860 1.830 1.860 1.860 1.860 60,000 111,560 1.8593 0.404 0.397 0.404 0.404 0.404 276,341 0.4037 1.64%
2010-02-03 0 1.830 1.820 1.850 1.810 1.850 243,000 442,640 1.8216 0.397 0.395 0.402 0.393 0.402 1,119,182 0.3955 1.10%
2010-02-02 0 1.810 1.810 1.820 1.780 1.860 700,900 1,269,573 1.8113 0.393 0.393 0.395 0.386 0.404 3,228,127 0.3933 -0.55%
2010-02-01 0 1.820 1.820 1.830 1.780 1.830 431,000 779,990 1.8097 0.395 0.395 0.397 0.386 0.397 1,985,051 0.3929 1.11%
2010-01-29 0 1.800 1.800 1.820 1.760 1.820 768,000 1,383,040 1.8008 0.391 0.391 0.395 0.382 0.395 3,537,168 0.3910 0.00%
2010-01-28 0 1.800 1.800 1.820 1.770 1.840 534,000 978,730 1.8328 0.391 0.391 0.395 0.384 0.400 2,459,437 0.3979 -0.55%
2010-01-27 0 1.810 1.790 1.830 1.780 1.820 169,000 305,280 1.8064 0.393 0.389 0.397 0.386 0.395 778,361 0.3922 -0.55%
2010-01-26 0 1.820 1.810 1.840 1.800 1.890 586,600 1,076,662 1.8354 0.395 0.393 0.400 0.391 0.410 2,701,696 0.3985 -3.70%
2010-01-25 0 1.890 1.890 1.900 1.800 1.920 1,019,000 1,907,140 1.8716 0.410 0.410 0.413 0.391 0.417 4,693,196 0.4064 5.59%
2010-01-22 0 1.790 1.800 1.820 1.740 1.830 1,180,000 2,106,000 1.7847 0.389 0.391 0.395 0.378 0.397 5,434,712 0.3875 -1.10%
2010-01-21 0 1.810 1.800 1.830 1.800 1.850 412,000 750,970 1.8227 0.393 0.391 0.397 0.391 0.402 1,897,543 0.3958 -2.69%
2010-01-20 0 1.860 1.840 1.880 1.850 1.930 503,000 958,780 1.9061 0.404 0.400 0.408 0.402 0.419 2,316,661 0.4139 -2.62%
2010-01-19 0 1.910 1.910 1.920 1.880 1.940 634,000 1,213,310 1.9137 0.415 0.415 0.417 0.408 0.421 2,920,006 0.4155 -1.04%
2010-01-18 0 1.930 1.930 1.940 1.890 1.960 600,000 1,158,000 1.9300 0.419 0.419 0.421 0.410 0.426 2,763,413 0.4190 0.00%
2010-01-15 0 1.930 1.920 1.930 1.870 2.020 3,198,000 6,263,030 1.9584 0.419 0.417 0.419 0.406 0.439 14,728,990 0.4252 2.66%
2010-01-14 0 1.880 1.870 1.880 1.830 1.880 1,513,000 2,806,870 1.8552 0.408 0.406 0.408 0.397 0.408 6,968,406 0.4028 3.30%
2010-01-13 0 1.820 1.820 1.830 1.780 1.830 968,000 1,752,300 1.8102 0.395 0.395 0.397 0.386 0.397 4,458,306 0.3930 -1.62%
2010-01-12 0 1.850 1.840 1.850 1.820 1.870 1,499,000 2,771,310 1.8488 0.402 0.400 0.402 0.395 0.406 6,903,926 0.4014 1.65%
2010-01-11 0 1.820 1.810 1.820 1.780 1.850 2,121,000 3,832,930 1.8071 0.395 0.393 0.395 0.386 0.402 9,768,664 0.3924 2.82%
2010-01-08 0 1.770 1.750 1.770 1.750 1.770 408,000 717,590 1.7588 0.384 0.380 0.384 0.380 0.384 1,879,121 0.3819 1.72%
2010-01-07 0 1.740 1.740 1.770 1.740 1.780 419,000 736,260 1.7572 0.378 0.378 0.384 0.378 0.386 1,929,783 0.3815 -1.14%
2010-01-06 0 1.760 1.740 1.760 1.730 1.770 294,000 516,790 1.7578 0.382 0.378 0.382 0.376 0.384 1,354,072 0.3817 1.73%
2010-01-05 0 1.730 1.710 1.740 1.710 1.760 388,000 669,840 1.7264 0.376 0.371 0.378 0.371 0.382 1,787,007 0.3748 -1.14%
2010-01-04 0 1.750 1.730 1.760 1.720 1.750 54,000 93,830 1.7376 0.380 0.376 0.382 0.373 0.380 248,707 0.3773 -0.57%
2009-12-31 0 1.760 1.730 1.760 1.720 1.760 246,000 425,690 1.7304 0.382 0.376 0.382 0.373 0.382 1,132,999 0.3757 2.33%
2009-12-30 0 1.720 1.710 1.740 1.690 1.740 498,000 858,220 1.7233 0.373 0.371 0.378 0.367 0.378 2,293,633 0.3742 -3.91%
2009-12-29 0 1.790 1.760 1.790 1.620 1.790 1,738,000 2,989,240 1.7199 0.389 0.382 0.389 0.352 0.389 8,004,685 0.3734 11.87%
2009-12-28 0 1.600 1.580 1.600 1.560 1.600 357,000 565,600 1.5843 0.347 0.343 0.347 0.339 0.347 1,644,231 0.3440 -1.23%
2009-12-24 0 1.620 1.580 1.620 1.590 1.620 264,000 426,210 1.6144 0.352 0.343 0.352 0.345 0.352 1,215,902 0.3505 1.89%
2009-12-23 0 1.590 1.580 1.590 1.550 1.600 1,668,000 2,609,840 1.5647 0.345 0.343 0.345 0.337 0.347 7,682,287 0.3397 -1.85%
2009-12-22 0 1.620 1.590 1.620 1.590 1.630 719,000 1,154,670 1.6059 0.352 0.345 0.352 0.345 0.354 3,311,490 0.3487 1.25%
2009-12-21 0 1.600 1.590 1.600 1.580 1.620 524,000 838,870 1.6009 0.347 0.345 0.347 0.343 0.352 2,413,380 0.3476 -3.03%
2009-12-18 0 1.650 1.620 1.670 1.580 1.650 1,214,000 1,950,020 1.6063 0.358 0.352 0.363 0.343 0.358 5,591,305 0.3488 0.00%
2009-12-17 0 1.650 1.630 1.650 1.620 1.720 443,000 729,880 1.6476 0.358 0.354 0.358 0.352 0.373 2,040,320 0.3577 0.00%
2009-12-16 0 1.650 1.630 1.650 1.650 1.700 1,091,000 1,832,060 1.6792 0.358 0.354 0.358 0.358 0.369 5,024,805 0.3646 -1.20%
2009-12-15 0 1.670 1.630 1.650 1.620 1.700 1,766,000 2,886,840 1.6347 0.363 0.354 0.358 0.352 0.369 8,133,645 0.3549 2.45%
2009-12-14 0 1.630 1.630 1.660 1.630 1.670 469,000 772,970 1.6481 0.354 0.354 0.360 0.354 0.363 2,160,068 0.3578 -2.40%
2009-12-11 0 1.670 1.650 1.670 1.650 1.680 788,000 1,311,930 1.6649 0.363 0.358 0.363 0.358 0.365 3,629,282 0.3615 1.21%
2009-12-10 0 1.650 1.640 1.650 1.620 1.700 2,338,000 3,844,740 1.6445 0.358 0.356 0.358 0.352 0.369 10,768,098 0.3570 -2.94%
2009-12-09 0 1.700 1.670 1.700 1.660 1.700 1,504,000 2,527,580 1.6806 0.369 0.363 0.369 0.360 0.369 6,926,954 0.3649 0.00%
2009-12-08 0 1.700 1.690 1.700 1.660 1.700 1,094,000 1,851,340 1.6923 0.369 0.367 0.369 0.360 0.369 5,038,622 0.3674 1.19%
2009-12-07 0 1.680 1.680 1.700 1.680 1.720 632,000 1,071,970 1.6962 0.365 0.365 0.369 0.365 0.373 2,910,795 0.3683 -1.75%
2009-12-04 0 1.710 1.710 1.730 1.690 1.740 385,000 656,820 1.7060 0.371 0.371 0.376 0.367 0.378 1,773,190 0.3704 0.00%
2009-12-03 0 1.710 1.700 1.710 1.700 1.750 481,000 825,150 1.7155 0.371 0.369 0.371 0.369 0.380 2,215,336 0.3725 -0.58%
2009-12-02 0 1.720 1.700 1.720 1.700 1.720 532,000 912,010 1.7143 0.373 0.369 0.373 0.369 0.373 2,450,226 0.3722 0.58%
2009-12-01 0 1.710 1.700 1.710 1.690 1.760 726,000 1,243,790 1.7132 0.371 0.369 0.371 0.367 0.382 3,343,729 0.3720 0.59%
2009-11-30 0 1.700 1.690 1.700 1.670 1.700 1,457,000 2,464,690 1.6916 0.369 0.367 0.369 0.363 0.369 6,710,487 0.3673 1.80%
2009-11-27 0 1.670 1.660 1.670 1.650 1.700 1,373,000 2,284,870 1.6641 0.363 0.360 0.363 0.358 0.369 6,323,609 0.3613 -1.76%
2009-11-26 0 1.700 1.700 1.720 1.690 1.760 2,349,000 4,057,230 1.7272 0.369 0.369 0.373 0.367 0.382 10,818,761 0.3750 -2.86%
2009-11-25 0 1.750 1.740 1.750 1.740 1.850 1,460,000 2,565,560 1.7572 0.380 0.378 0.380 0.378 0.402 6,724,304 0.3815 -2.78%
2009-11-24 0 1.800 1.790 1.800 1.780 1.850 403,000 732,040 1.8165 0.391 0.389 0.391 0.386 0.402 1,856,092 0.3944 -4.76%
2009-11-23 0 1.890 1.860 1.890 1.850 1.920 171,000 316,830 1.8528 0.410 0.404 0.410 0.402 0.417 787,573 0.4023 -0.53%
2009-11-20 0 1.900 1.850 1.900 1.830 1.900 181,000 337,150 1.8627 0.413 0.402 0.413 0.397 0.413 833,629 0.4044 1.06%
2009-11-19 0 1.880 1.890 1.920 1.870 1.940 1,071,000 2,034,900 1.9000 0.408 0.410 0.417 0.406 0.421 4,932,692 0.4125 -1.05%
2009-11-18 0 1.900 1.870 1.900 1.840 1.920 2,279,000 4,293,680 1.8840 0.413 0.406 0.413 0.400 0.417 10,496,362 0.4091 5.56%
2009-11-17 0 1.800 1.800 1.820 1.780 1.800 2,084,000 3,742,090 1.7956 0.391 0.391 0.395 0.386 0.391 9,598,253 0.3899 1.12%
2009-11-16 0 1.780 1.770 1.780 1.770 1.870 2,403,000 4,378,810 1.8222 0.386 0.384 0.386 0.384 0.406 11,067,468 0.3956 0.00%
2009-11-13 0 1.780 1.770 1.780 1.770 1.780 379,000 674,170 1.7788 0.386 0.384 0.386 0.384 0.386 1,745,556 0.3862 0.56%
2009-11-12 0 1.770 1.770 1.780 1.770 1.790 1,254,400 2,234,170 1.7811 0.384 0.384 0.386 0.384 0.389 5,777,375 0.3867 0.00%
2009-11-11 0 1.770 1.770 1.780 1.770 1.790 1,381,000 2,460,610 1.7818 0.384 0.384 0.386 0.384 0.389 6,360,455 0.3869 -0.56%
2009-11-10 0 1.780 1.770 1.780 1.770 1.810 274,000 488,430 1.7826 0.386 0.384 0.386 0.384 0.393 1,261,958 0.3870 -0.56%
2009-11-09 0 1.790 1.790 1.820 1.780 1.820 237,000 425,120 1.7938 0.389 0.389 0.395 0.386 0.395 1,091,548 0.3895 0.00%
2009-11-06 0 1.790 1.780 1.790 1.780 1.800 726,000 1,299,860 1.7904 0.389 0.386 0.389 0.386 0.391 3,343,729 0.3887 0.56%
2009-11-05 0 1.780 1.780 1.810 1.780 1.800 70,000 125,800 1.7971 0.386 0.386 0.393 0.386 0.391 322,398 0.3902 -1.11%
2009-11-04 0 1.800 1.790 1.800 1.770 1.810 169,000 303,580 1.7963 0.391 0.389 0.391 0.384 0.393 778,361 0.3900 1.12%
2009-11-03 0 1.780 1.770 1.780 1.770 1.820 670,000 1,194,110 1.7823 0.386 0.384 0.386 0.384 0.395 3,085,811 0.3870 -1.66%
2009-11-02 0 1.810 1.800 1.830 1.800 1.830 336,000 608,360 1.8106 0.393 0.391 0.397 0.391 0.397 1,547,511 0.3931 -1.09%
2009-10-30 0 1.830 1.800 1.830 1.780 1.850 170,000 307,500 1.8088 0.397 0.391 0.397 0.386 0.402 782,967 0.3927 -1.08%
2009-10-29 0 1.850 1.810 1.850 1.800 1.850 311,000 562,230 1.8078 0.402 0.393 0.402 0.391 0.402 1,432,369 0.3925 -1.07%
2009-10-28 0 1.870 1.870 1.890 1.810 1.860 168,000 307,780 1.8320 0.406 0.406 0.410 0.393 0.404 773,756 0.3978 0.54%
2009-10-27 0 1.860 1.850 1.860 1.850 1.890 486,000 903,530 1.8591 0.404 0.402 0.404 0.402 0.410 2,238,364 0.4037 -2.11%
2009-10-23 0 1.900 1.890 1.900 1.880 1.980 492,000 946,420 1.9236 0.413 0.410 0.413 0.408 0.430 2,265,998 0.4177 -3.06%
2009-10-22 0 1.960 1.930 1.970 1.900 1.970 565,000 1,091,670 1.9322 0.426 0.419 0.428 0.413 0.428 2,602,214 0.4195 2.62%
2009-10-21 0 1.910 1.910 1.930 1.860 1.950 2,120,000 4,047,240 1.9091 0.415 0.415 0.419 0.404 0.423 9,764,058 0.4145 3.24%
2009-10-20 0 1.850 1.830 1.840 1.770 1.880 2,865,000 5,294,840 1.8481 0.402 0.397 0.400 0.384 0.408 13,195,296 0.4013 3.35%
2009-10-19 0 1.790 1.790 1.800 1.770 1.810 342,000 608,940 1.7805 0.389 0.389 0.391 0.384 0.393 1,575,145 0.3866 0.56%
2009-10-16 0 1.780 1.770 1.790 1.750 1.780 287,000 506,650 1.7653 0.386 0.384 0.389 0.380 0.386 1,321,832 0.3833 -0.56%
2009-10-15 0 1.790 1.790 1.800 1.770 1.790 99,000 176,810 1.7860 0.389 0.389 0.391 0.384 0.389 455,963 0.3878 0.56%
2009-10-14 0 1.780 1.770 1.780 1.760 1.780 173,000 306,840 1.7736 0.386 0.384 0.386 0.382 0.386 796,784 0.3851 -1.11%
2009-10-13 0 1.800 1.790 1.800 1.790 1.800 492,000 885,510 1.7998 0.391 0.389 0.391 0.389 0.391 2,265,998 0.3908 0.00%
2009-10-12 0 1.800 1.770 1.800 1.750 1.800 827,000 1,470,890 1.7786 0.391 0.384 0.391 0.380 0.391 3,808,904 0.3862 0.56%
2009-10-09 0 1.790 1.790 1.800 1.750 1.810 424,000 759,680 1.7917 0.389 0.389 0.391 0.380 0.393 1,952,812 0.3890 -0.56%
2009-10-08 0 1.800 1.780 1.810 1.780 1.820 349,000 623,130 1.7855 0.391 0.386 0.393 0.386 0.395 1,607,385 0.3877 0.00%
2009-10-07 0 1.800 1.790 1.800 1.760 1.800 268,000 477,420 1.7814 0.391 0.389 0.391 0.382 0.391 1,234,324 0.3868 1.12%
2009-10-06 0 1.780 1.740 1.790 1.740 1.780 148,000 263,200 1.7784 0.386 0.378 0.389 0.378 0.386 681,642 0.3861 1.14%
2009-10-05 0 1.760 1.730 1.770 1.720 1.760 131,000 228,870 1.7471 0.382 0.376 0.384 0.373 0.382 603,345 0.3793 0.57%
2009-10-02 0 1.750 1.750 1.760 1.740 1.780 413,000 726,240 1.7585 0.380 0.380 0.382 0.378 0.386 1,902,149 0.3818 -1.69%
2009-09-30 0 1.780 1.770 1.780 1.770 1.800 703,000 1,251,660 1.7805 0.386 0.384 0.386 0.384 0.391 3,237,799 0.3866 0.00%
2009-09-29 0 1.780 1.770 1.780 1.770 1.790 310,000 553,530 1.7856 0.386 0.384 0.386 0.384 0.389 1,427,763 0.3877 1.71%
2009-09-28 0 1.750 1.750 1.770 1.750 1.800 147,000 259,790 1.7673 0.380 0.380 0.384 0.380 0.391 677,036 0.3837 -0.57%
2009-09-25 0 1.760 1.760 1.770 1.670 1.790 423,000 729,520 1.7246 0.382 0.382 0.384 0.363 0.389 1,948,206 0.3745 -1.68%
2009-09-24 0 1.790 1.790 1.800 1.780 1.800 292,200 523,210 1.7906 0.389 0.389 0.391 0.386 0.391 1,345,782 0.3888 -1.10%
2009-09-23 0 1.810 1.800 1.810 1.800 1.830 728,000 1,317,440 1.8097 0.393 0.391 0.393 0.391 0.397 3,352,941 0.3929 -1.09%
2009-09-22 0 1.830 1.820 1.830 1.800 1.830 628,000 1,134,470 1.8065 0.397 0.395 0.397 0.391 0.397 2,892,372 0.3922 1.10%
2009-09-21 0 1.810 1.810 1.830 1.800 1.840 173,000 312,980 1.8091 0.393 0.393 0.397 0.391 0.400 796,784 0.3928 -2.16%
2009-09-18 0 1.850 1.840 1.850 1.840 1.880 989,000 1,830,640 1.8510 0.402 0.400 0.402 0.400 0.408 4,555,025 0.4019 0.54%
2009-09-17 0 1.840 1.840 1.850 1.810 1.850 684,000 1,251,670 1.8299 0.400 0.400 0.402 0.393 0.402 3,150,290 0.3973 1.66%
2009-09-16 0 1.810 1.800 1.810 1.780 1.830 1,400,000 2,536,600 1.8119 0.393 0.391 0.393 0.386 0.397 6,447,963 0.3934 0.56%
2009-09-15 0 1.800 1.800 1.810 1.800 1.820 233,000 420,000 1.8026 0.391 0.391 0.393 0.391 0.395 1,073,125 0.3914 -1.10%
2009-09-14 0 1.820 1.810 1.820 1.750 1.820 639,000 1,138,570 1.7818 0.395 0.393 0.395 0.380 0.395 2,943,035 0.3869 0.55%
2009-09-11 0 1.810 1.800 1.810 1.790 1.820 1,242,000 2,241,750 1.8050 0.393 0.391 0.393 0.389 0.395 5,720,264 0.3919 -0.55%
2009-09-10 0 1.820 1.820 1.840 1.800 1.860 927,000 1,695,960 1.8295 0.395 0.395 0.400 0.391 0.404 4,269,473 0.3972 -1.62%
2009-09-09 0 1.850 1.840 1.850 1.840 1.900 530,000 982,720 1.8542 0.402 0.400 0.402 0.400 0.413 2,441,015 0.4026 -0.54%
2009-09-08 0 1.860 1.860 1.870 1.860 1.910 747,000 1,409,100 1.8863 0.404 0.404 0.406 0.404 0.415 3,440,449 0.4096 -2.11%
2009-09-07 0 1.900 1.890 1.900 1.860 1.920 1,141,000 2,173,260 1.9047 0.413 0.410 0.413 0.404 0.417 5,255,090 0.4136 2.70%
2009-09-04 0 1.850 1.850 1.860 1.810 1.880 491,600 905,492 1.8419 0.402 0.402 0.404 0.393 0.408 2,264,156 0.3999 -1.60%
2009-09-03 0 1.880 1.880 1.890 1.760 1.880 1,086,500 1,988,520 1.8302 0.408 0.408 0.410 0.382 0.408 5,004,080 0.3974 4.44%
2009-09-02 0 1.800 1.790 1.800 1.790 1.840 1,826,000 3,301,810 1.8082 0.391 0.389 0.391 0.389 0.400 8,409,986 0.3926 -2.17%
2009-09-01 0 1.840 1.830 1.840 1.760 1.940 3,895,500 7,110,210 1.8252 0.400 0.397 0.400 0.382 0.421 17,941,457 0.3963 -4.17%
2009-08-31 0 1.920 1.910 1.930 1.880 2.100 1,371,000 2,644,440 1.9288 0.417 0.415 0.419 0.408 0.456 6,314,398 0.4188 -8.57%
2009-08-28 0 2.100 2.080 2.100 2.080 2.150 878,000 1,854,850 2.1126 0.456 0.452 0.456 0.452 0.467 4,043,794 0.4587 0.00%
2009-08-27 0 2.100 2.070 2.100 2.070 2.200 967,000 2,038,790 2.1084 0.456 0.449 0.456 0.449 0.478 4,453,700 0.4578 -2.78%
2009-08-26 0 2.160 2.160 2.170 2.160 2.250 1,752,000 3,837,570 2.1904 0.469 0.469 0.471 0.469 0.489 8,069,165 0.4756 -3.14%
2009-08-25 0 2.230 2.230 2.240 2.020 2.300 5,466,000 11,820,090 2.1625 0.484 0.484 0.486 0.439 0.499 25,174,689 0.4695 6.19%
2009-08-24 0 2.100 2.100 2.110 1.990 2.150 2,430,000 5,058,230 2.0816 0.456 0.456 0.458 0.432 0.467 11,191,821 0.4520 9.95%
2009-08-21 0 1.910 1.890 1.910 1.770 1.920 1,217,000 2,288,960 1.8808 0.415 0.410 0.415 0.384 0.417 5,605,122 0.4084 7.91%
2009-08-20 0 1.770 1.750 1.770 1.720 1.770 989,800 1,728,790 1.7466 0.384 0.380 0.384 0.373 0.384 4,558,710 0.3792 3.51%
2009-08-19 0 1.710 1.710 1.720 1.710 1.770 861,000 1,481,550 1.7207 0.371 0.371 0.373 0.371 0.384 3,965,497 0.3736 -3.39%
2009-08-18 0 1.770 1.750 1.770 1.680 1.770 1,907,000 3,327,420 1.7448 0.384 0.380 0.384 0.365 0.384 8,783,047 0.3788 -0.56%
2009-08-17 0 1.780 1.770 1.780 1.760 1.830 2,231,000 3,983,250 1.7854 0.386 0.384 0.386 0.382 0.397 10,275,289 0.3877 -2.73%
2009-08-14 0 1.830 1.820 1.830 1.830 1.850 935,000 1,720,360 1.8400 0.397 0.395 0.397 0.397 0.402 4,306,318 0.3995 0.00%
2009-08-13 0 1.830 1.820 1.830 1.820 1.840 1,609,000 2,944,080 1.8298 0.397 0.395 0.397 0.395 0.400 7,410,552 0.3973 0.00%
2009-08-12 0 1.830 1.830 1.850 1.810 1.840 150,000 272,050 1.8137 0.397 0.397 0.402 0.393 0.400 690,853 0.3938 -1.08%
2009-08-11 0 1.850 1.840 1.850 1.840 1.880 987,000 1,840,360 1.8646 0.402 0.400 0.402 0.400 0.408 4,545,814 0.4048 -1.07%
2009-08-10 0 1.870 1.870 1.890 1.800 1.880 494,000 916,850 1.8560 0.406 0.406 0.410 0.391 0.408 2,275,210 0.4030 1.08%
2009-08-07 0 1.850 1.830 1.850 1.830 1.880 378,000 704,860 1.8647 0.402 0.397 0.402 0.397 0.408 1,740,950 0.4049 -0.54%
2009-08-06 0 1.860 1.850 1.860 1.850 1.880 319,000 596,420 1.8697 0.404 0.402 0.404 0.402 0.408 1,469,214 0.4059 1.09%
2009-08-05 0 1.840 1.840 1.860 1.820 1.910 869,000 1,640,120 1.8874 0.400 0.400 0.404 0.395 0.415 4,002,343 0.4098 -3.16%
2009-08-04 0 1.900 1.900 1.910 1.900 1.960 1,512,000 2,910,860 1.9252 0.413 0.413 0.415 0.413 0.426 6,963,800 0.4180 0.00%
2009-08-03 0 1.900 1.890 1.900 1.890 1.960 3,048,000 5,885,740 1.9310 0.413 0.410 0.413 0.410 0.426 14,038,136 0.4193 1.60%
2009-07-31 0 1.870 1.860 1.870 1.820 1.890 1,402,000 2,627,610 1.8742 0.406 0.404 0.406 0.395 0.410 6,457,174 0.4069 4.47%
2009-07-30 0 1.790 1.790 1.800 1.790 1.810 222,000 399,480 1.7995 0.389 0.389 0.391 0.389 0.393 1,022,463 0.3907 -1.10%
2009-07-29 0 1.810 1.790 1.840 1.760 1.830 144,000 259,020 1.7988 0.393 0.389 0.400 0.382 0.397 663,219 0.3905 -1.09%
2009-07-28 0 1.830 1.820 1.830 1.800 1.850 120,000 219,460 1.8288 0.397 0.395 0.397 0.391 0.402 552,683 0.3971 -1.08%
2009-07-27 0 1.850 1.840 1.850 1.780 1.890 659,000 1,216,430 1.8459 0.402 0.400 0.402 0.386 0.410 3,035,148 0.4008 4.52%
2009-07-24 0 1.770 1.770 1.790 1.760 1.790 139,000 246,180 1.7711 0.384 0.384 0.389 0.382 0.389 640,191 0.3845 0.57%
2009-07-23 0 1.760 1.760 1.790 1.760 1.820 124,000 219,900 1.7734 0.382 0.382 0.389 0.382 0.395 571,105 0.3850 -0.56%
2009-07-22 0 1.770 1.770 1.780 1.750 1.820 189,000 333,470 1.7644 0.384 0.384 0.386 0.380 0.395 870,475 0.3831 0.00%
2009-07-21 0 1.770 1.770 1.780 1.750 1.800 193,000 339,220 1.7576 0.384 0.384 0.386 0.380 0.391 888,898 0.3816 -1.67%
2009-07-20 0 1.800 1.760 1.800 1.740 1.800 113,000 199,250 1.7633 0.391 0.382 0.391 0.378 0.391 520,443 0.3828 2.86%
2009-07-17 0 1.750 1.730 1.750 1.670 1.750 321,000 547,530 1.7057 0.380 0.376 0.380 0.363 0.380 1,478,426 0.3703 5.42%
2009-07-16 0 1.660 1.660 1.670 1.660 1.680 2,072,300 3,460,393 1.6698 0.360 0.360 0.363 0.360 0.365 9,544,367 0.3626 0.00%
2009-07-15 0 1.660 1.660 1.670 1.660 1.680 713,000 1,188,600 1.6670 0.360 0.360 0.363 0.360 0.365 3,283,855 0.3620 -1.19%
2009-07-14 0 1.680 1.680 1.700 1.660 1.680 119,000 198,940 1.6718 0.365 0.365 0.369 0.360 0.365 548,077 0.3630 0.00%
2009-07-13 0 1.680 1.680 1.700 1.640 1.680 360,000 594,890 1.6525 0.365 0.365 0.369 0.356 0.365 1,658,048 0.3588 0.00%
2009-07-10 0 1.680 1.660 1.710 1.650 1.680 143,000 236,850 1.6563 0.365 0.360 0.371 0.358 0.365 658,613 0.3596 1.20%
2009-07-09 0 1.660 1.660 1.700 1.650 1.700 520,000 869,450 1.6720 0.360 0.360 0.369 0.358 0.369 2,394,958 0.3630 -2.35%
2009-07-08 0 1.700 1.680 1.700 1.650 1.720 591,000 996,610 1.6863 0.369 0.365 0.369 0.358 0.373 2,721,961 0.3661 -1.73%
2009-07-07 0 1.730 1.720 1.730 1.730 1.750 301,000 523,990 1.7408 0.376 0.373 0.376 0.376 0.380 1,386,312 0.3780 -1.14%
2009-07-06 0 1.750 1.740 1.750 1.740 1.840 1,839,000 3,253,190 1.7690 0.380 0.378 0.380 0.378 0.400 8,469,860 0.3841 -1.13%
2009-07-03 0 1.770 1.760 1.770 1.760 1.780 551,000 973,110 1.7661 0.384 0.382 0.384 0.382 0.386 2,537,734 0.3835 -1.12%
2009-07-02 0 1.790 1.780 1.800 1.770 1.800 570,000 1,021,800 1.7926 0.389 0.386 0.391 0.384 0.391 2,625,242 0.3892 0.56%
2009-06-30 0 1.780 1.770 1.780 1.760 1.840 750,600 1,341,460 1.7872 0.386 0.384 0.386 0.382 0.400 3,457,029 0.3880 -3.26%
2009-06-29 0 1.840 1.800 1.840 1.760 1.850 305,000 548,550 1.7985 0.400 0.391 0.400 0.382 0.402 1,404,735 0.3905 -1.08%
2009-06-26 0 1.860 1.850 1.860 1.830 1.880 501,000 931,410 1.8591 0.404 0.402 0.404 0.397 0.408 2,307,450 0.4037 -0.53%
2009-06-25 0 1.870 1.850 1.880 1.840 1.870 482,000 891,080 1.8487 0.406 0.402 0.408 0.400 0.406 2,219,942 0.4014 -0.53%
2009-06-24 0 1.880 1.880 1.900 1.860 1.880 308,000 575,940 1.8699 0.408 0.408 0.413 0.404 0.408 1,418,552 0.4060 -0.53%
2009-06-23 0 1.890 1.870 1.890 1.850 1.900 453,000 850,390 1.8772 0.410 0.406 0.410 0.402 0.413 2,086,377 0.4076 -2.07%
2009-06-22 0 1.930 1.880 1.930 1.860 1.930 385,000 729,870 1.8958 0.419 0.408 0.419 0.404 0.419 1,773,190 0.4116 1.58%
2009-06-19 0 1.900 1.890 1.910 1.860 1.900 30,000 56,210 1.8737 0.413 0.410 0.415 0.404 0.413 138,171 0.4068 2.15%
2009-06-18 0 1.860 1.850 1.880 1.840 1.880 204,000 377,860 1.8523 0.404 0.402 0.408 0.400 0.408 939,560 0.4022 0.00%
2009-06-17 0 1.860 1.860 1.880 1.830 1.880 230,000 425,600 1.8504 0.404 0.404 0.408 0.397 0.408 1,059,308 0.4018 -0.53%
2009-06-16 0 1.870 1.870 1.890 1.840 1.890 339,000 629,870 1.8580 0.406 0.406 0.410 0.400 0.410 1,561,328 0.4034 -1.58%
2009-06-15 0 1.900 1.860 1.930 1.830 1.920 1,237,000 2,322,680 1.8777 0.413 0.404 0.419 0.397 0.417 5,697,236 0.4077 -3.55%
2009-06-12 0 1.970 1.940 1.980 1.920 1.980 182,000 353,060 1.9399 0.428 0.421 0.430 0.417 0.430 838,235 0.4212 -1.50%
2009-06-11 0 2.000 1.970 2.000 1.980 2.030 600,000 1,202,240 2.0037 0.434 0.428 0.434 0.430 0.441 2,763,413 0.4351 -1.48%
2009-06-10 0 2.030 2.000 2.030 2.000 2.050 811,000 1,637,470 2.0191 0.441 0.434 0.441 0.434 0.445 3,735,213 0.4384 -0.49%
2009-06-09 0 2.040 2.020 2.050 1.980 2.090 1,463,000 2,966,680 2.0278 0.443 0.439 0.445 0.430 0.454 6,738,121 0.4403 -0.97%
2009-06-08 0 2.060 2.050 2.060 1.950 2.130 4,915,000 10,127,890 2.0606 0.447 0.445 0.447 0.423 0.462 22,636,956 0.4474 3.00%
2009-06-05 0 2.000 1.980 2.000 1.920 2.070 3,247,000 6,528,090 2.0105 0.434 0.430 0.434 0.417 0.449 14,954,668 0.4365 5.26%
2009-06-04 0 1.900 1.900 1.910 1.870 1.910 744,000 1,409,340 1.8943 0.413 0.413 0.415 0.406 0.415 3,426,632 0.4113 0.00%
2009-06-03 0 1.900 1.900 1.910 1.890 1.950 1,387,000 2,644,490 1.9066 0.413 0.413 0.415 0.410 0.423 6,388,089 0.4140 -2.06%
2009-06-02 0 1.940 1.910 1.940 1.870 1.970 2,074,000 3,979,930 1.9190 0.421 0.415 0.421 0.406 0.428 9,552,196 0.4167 0.52%
2009-06-01 0 1.930 1.920 1.930 1.930 1.980 2,727,000 5,319,250 1.9506 0.419 0.417 0.419 0.419 0.430 12,559,711 0.4235 -2.03%
2009-05-29 0 1.970 1.950 1.970 1.910 1.980 1,381,000 2,691,690 1.9491 0.428 0.423 0.428 0.415 0.430 6,360,455 0.4232 3.68%
2009-05-27 0 1.900 1.900 1.930 1.860 2.010 3,341,000 6,468,950 1.9362 0.413 0.413 0.419 0.404 0.436 15,387,603 0.4204 -4.04%
2009-05-26 0 1.980 1.970 1.980 1.800 2.010 9,548,000 18,730,360 1.9617 0.430 0.428 0.430 0.391 0.436 43,975,107 0.4259 13.14%
2009-05-25 0 1.750 1.720 1.750 1.670 1.760 3,873,000 6,699,410 1.7298 0.380 0.373 0.380 0.363 0.382 17,837,829 0.3756 4.79%
2009-05-22 0 1.670 1.660 1.670 1.530 1.680 4,154,000 6,671,890 1.6061 0.363 0.360 0.363 0.332 0.365 19,132,027 0.3487 9.15%
2009-05-21 0 1.530 1.530 1.540 1.480 1.540 4,101,000 6,210,220 1.5143 0.332 0.332 0.334 0.321 0.334 18,887,926 0.3288 2.00%
2009-05-20 0 1.500 1.490 1.500 1.470 1.530 2,867,000 4,311,160 1.5037 0.326 0.324 0.326 0.319 0.332 13,204,507 0.3265 1.35%
2009-05-19 0 1.480 1.470 1.480 1.460 1.510 6,873,000 10,172,250 1.4800 0.321 0.319 0.321 0.317 0.328 31,654,892 0.3213 2.07%
2009-05-18 0 1.450 1.440 1.450 1.450 1.500 7,549,000 11,114,370 1.4723 0.315 0.313 0.315 0.315 0.326 34,768,337 0.3197 0.00%
2009-05-15 0 1.450 1.440 1.450 1.430 1.470 3,661,600 5,305,980 1.4491 0.315 0.313 0.315 0.310 0.319 16,864,186 0.3146 0.00%
2009-05-14 0 1.450 1.440 1.450 1.400 1.470 1,224,000 1,764,430 1.4415 0.315 0.313 0.315 0.304 0.319 5,637,362 0.3130 -2.03%
2009-05-13 0 1.480 1.470 1.480 1.480 1.540 1,208,000 1,818,390 1.5053 0.321 0.319 0.321 0.321 0.334 5,563,671 0.3268 -5.73%
2009-05-12 0 1.570 1.550 1.570 1.540 1.600 1,537,000 2,396,840 1.5594 0.341 0.337 0.341 0.334 0.347 7,078,942 0.3386 -0.63%
2009-05-11 0 1.580 1.560 1.580 1.500 1.660 2,696,000 4,234,590 1.5707 0.343 0.339 0.343 0.326 0.360 12,416,934 0.3410 -3.30%
2009-05-08 0 2.020 2.010 2.020 1.970 2.040 5,800,000 11,628,950 2.0050 0.355 0.353 0.355 0.346 0.358 33,025,605 0.3521 2.02%
2009-05-07 0 1.980 1.970 1.980 1.950 2.100 3,935,000 7,876,020 2.0015 0.348 0.346 0.348 0.342 0.369 22,406,165 0.3515 -1.00%
2009-05-06 0 2.000 2.000 2.010 1.900 2.100 6,304,000 12,604,400 1.9994 0.351 0.351 0.353 0.334 0.369 35,895,416 0.3511 9.89%
2009-05-05 0 1.820 1.810 1.820 1.740 1.820 1,391,000 2,494,500 1.7933 0.320 0.318 0.320 0.306 0.320 7,920,451 0.3149 4.60%
2009-05-04 0 1.740 1.740 1.750 1.690 1.770 3,547,000 6,094,240 1.7181 0.306 0.306 0.307 0.297 0.311 20,196,865 0.3017 3.57%
2009-04-30 0 1.680 1.670 1.680 1.680 1.710 1,621,000 2,747,140 1.6947 0.295 0.293 0.295 0.295 0.300 9,230,087 0.2976 -0.59%
2009-04-29 0 1.690 1.680 1.690 1.680 1.710 2,253,000 3,820,050 1.6955 0.297 0.295 0.297 0.295 0.300 12,828,739 0.2978 0.60%
2009-04-28 0 1.680 1.680 1.690 1.650 1.730 1,280,000 2,162,840 1.6897 0.295 0.295 0.297 0.290 0.304 7,288,409 0.2968 -2.89%
2009-04-27 0 1.730 1.720 1.730 1.700 1.800 1,348,000 2,382,940 1.7678 0.304 0.302 0.304 0.299 0.316 7,675,606 0.3105 -3.35%
2009-04-24 0 1.790 1.780 1.790 1.780 1.790 1,058,000 1,887,020 1.7836 0.314 0.313 0.314 0.313 0.314 6,024,326 0.3132 0.00%
2009-04-23 0 1.790 1.790 1.800 1.750 1.810 417,000 742,690 1.7810 0.314 0.314 0.316 0.307 0.318 2,374,427 0.3128 -0.56%
2009-04-22 0 1.800 1.790 1.800 1.790 1.830 1,040,000 1,878,850 1.8066 0.316 0.314 0.316 0.314 0.321 5,921,833 0.3173 0.00%
2009-04-21 0 1.800 1.790 1.800 1.750 1.800 634,000 1,130,170 1.7826 0.316 0.314 0.316 0.307 0.316 3,610,040 0.3131 0.00%
2009-04-20 0 1.800 1.790 1.810 1.790 1.820 1,003,000 1,806,390 1.8010 0.316 0.314 0.318 0.314 0.320 5,711,152 0.3163 -1.10%
2009-04-17 0 1.820 1.800 1.820 1.760 1.820 1,364,000 2,452,890 1.7983 0.320 0.316 0.320 0.309 0.320 7,766,711 0.3158 4.60%
2009-04-16 0 1.740 1.740 1.760 1.700 1.780 719,000 1,239,540 1.7240 0.306 0.306 0.309 0.299 0.313 4,094,036 0.3028 0.00%
2009-04-15 0 1.740 1.720 1.740 1.610 1.740 2,306,000 3,834,020 1.6626 0.306 0.302 0.306 0.283 0.306 13,130,525 0.2920 7.41%
2009-04-14 0 1.620 1.610 1.620 1.580 1.630 857,000 1,369,320 1.5978 0.285 0.283 0.285 0.277 0.286 4,879,818 0.2806 2.53%
2009-04-09 0 1.580 1.580 1.590 1.510 1.580 840,000 1,303,270 1.5515 0.277 0.277 0.279 0.265 0.277 4,783,019 0.2725 3.95%
2009-04-08 0 1.520 1.510 1.520 1.490 1.540 880,000 1,325,440 1.5062 0.267 0.265 0.267 0.262 0.270 5,010,781 0.2645 1.33%
2009-04-07 0 1.500 1.490 1.500 1.460 1.500 595,000 878,880 1.4771 0.263 0.262 0.263 0.256 0.263 3,387,972 0.2594 2.04%
2009-04-06 0 1.470 1.460 1.470 1.460 1.480 699,000 1,029,250 1.4725 0.258 0.256 0.258 0.256 0.260 3,980,155 0.2586 0.00%
2009-04-03 0 1.470 1.450 1.470 1.430 1.500 830,000 1,212,220 1.4605 0.258 0.255 0.258 0.251 0.263 4,726,078 0.2565 0.68%
2009-04-02 0 1.460 1.460 1.480 1.460 1.560 660,000 984,280 1.4913 0.256 0.256 0.260 0.256 0.274 3,758,086 0.2619 -3.31%
2009-04-01 0 1.510 1.510 1.520 1.480 1.600 874,000 1,339,390 1.5325 0.265 0.265 0.267 0.260 0.281 4,976,617 0.2691 0.00%
2009-03-31 0 1.510 1.490 1.510 1.460 1.580 2,619,000 3,969,080 1.5155 0.265 0.262 0.265 0.256 0.277 14,912,769 0.2662 11.85%
2009-03-30 0 1.350 1.320 1.350 1.280 1.350 927,000 1,216,640 1.3124 0.237 0.232 0.237 0.225 0.237 5,278,403 0.2305 5.47%
2009-03-27 0 1.280 1.270 1.280 1.270 1.290 1,794,000 2,286,600 1.2746 0.225 0.223 0.225 0.223 0.227 10,215,161 0.2238 0.00%
2009-03-26 0 1.280 1.260 1.280 1.260 1.290 809,000 1,030,690 1.2740 0.225 0.221 0.225 0.221 0.227 4,606,502 0.2237 -0.78%
2009-03-25 0 1.290 1.270 1.290 1.260 1.300 252,000 321,270 1.2749 0.227 0.223 0.227 0.221 0.228 1,434,906 0.2239 -1.53%
2009-03-24 0 1.310 1.300 1.310 1.260 1.330 484,000 631,570 1.3049 0.230 0.228 0.230 0.221 0.234 2,755,930 0.2292 -2.96%
2009-03-23 0 1.350 1.310 1.350 1.300 1.360 722,000 967,440 1.3399 0.237 0.230 0.237 0.228 0.239 4,111,118 0.2353 3.85%
2009-03-20 0 1.300 1.300 1.340 1.210 1.300 615,000 782,370 1.2721 0.228 0.228 0.235 0.213 0.228 3,501,853 0.2234 7.44%
2009-03-19 0 1.210 1.200 1.210 1.210 1.210 220,000 266,200 1.2100 0.213 0.211 0.213 0.213 0.213 1,252,695 0.2125 0.00%
2009-03-18 0 1.210 1.200 1.220 1.190 1.210 755,000 907,080 1.2014 0.213 0.211 0.214 0.209 0.213 4,299,023 0.2110 1.68%
2009-03-17 0 1.190 1.190 1.200 1.190 1.200 60,000 71,980 1.1997 0.209 0.209 0.211 0.209 0.211 341,644 0.2107 -0.83%
2009-03-16 0 1.200 1.190 1.200 1.180 1.200 971,000 1,155,850 1.1904 0.211 0.209 0.211 0.207 0.211 5,528,942 0.2091 0.84%
2009-03-13 0 1.190 1.180 1.190 1.180 1.190 498,000 592,350 1.1895 0.209 0.207 0.209 0.207 0.209 2,835,647 0.2089 0.00%
2009-03-12 0 1.190 1.180 1.190 1.170 1.190 599,000 711,510 1.1878 0.209 0.207 0.209 0.205 0.209 3,410,748 0.2086 0.00%
2009-03-11 0 1.190 1.180 1.190 1.170 1.190 988,000 1,164,130 1.1783 0.209 0.207 0.209 0.205 0.209 5,625,741 0.2069 1.71%
2009-03-10 0 1.170 1.170 1.180 1.170 1.180 870,000 1,024,400 1.1775 0.205 0.205 0.207 0.205 0.207 4,953,841 0.2068 0.00%
2009-03-09 0 1.170 1.170 1.180 1.160 1.170 321,000 375,560 1.1700 0.205 0.205 0.207 0.204 0.205 1,827,796 0.2055 -0.85%
2009-03-06 0 1.180 1.180 1.190 1.150 1.180 1,294,000 1,491,160 1.1524 0.207 0.207 0.209 0.202 0.207 7,368,126 0.2024 -0.84%
2009-03-05 0 1.190 1.170 1.190 1.170 1.190 7,000 8,220 1.1743 0.209 0.205 0.209 0.205 0.209 39,858 0.2062 0.85%
2009-03-04 0 1.180 1.180 1.200 1.170 1.190 252,000 299,250 1.1875 0.207 0.207 0.211 0.205 0.209 1,434,906 0.2086 0.00%
2009-03-03 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.207 0.205 0.209 0.207 0.207 284,703 0.2072 -1.67%
2009-03-02 0 1.200 1.180 1.200 1.180 1.200 861,000 1,024,340 1.1897 0.211 0.207 0.211 0.207 0.211 4,902,594 0.2089 0.84%
2009-02-27 0 1.190 1.180 1.200 1.180 1.190 1,625,000 1,933,100 1.1896 0.209 0.207 0.211 0.207 0.209 9,252,863 0.2089 0.00%
2009-02-26 0 1.190 1.190 1.200 1.180 1.190 2,388,000 2,835,340 1.1873 0.209 0.209 0.211 0.207 0.209 13,597,439 0.2085 0.00%
2009-02-25 0 1.190 1.170 1.190 1.160 1.190 5,795,000 6,727,270 1.1609 0.209 0.205 0.209 0.204 0.209 32,997,134 0.2039 0.00%
2009-02-24 0 1.190 1.170 1.190 1.150 1.200 1,519,000 1,774,050 1.1679 0.209 0.205 0.209 0.202 0.211 8,649,292 0.2051 -1.65%
2009-02-23 0 1.210 1.180 1.220 1.210 1.240 1,300,000 1,581,200 1.2163 0.213 0.207 0.214 0.213 0.218 7,402,291 0.2136 -0.82%
2009-02-20 0 1.220 1.180 1.220 1.180 1.220 108,000 127,700 1.1824 0.214 0.207 0.214 0.207 0.214 614,960 0.2077 1.67%
2009-02-19 0 1.200 1.190 1.200 1.200 1.240 431,000 520,980 1.2088 0.211 0.209 0.211 0.211 0.218 2,454,144 0.2123 -3.23%
2009-02-18 0 1.240 1.210 1.240 1.230 1.240 115,000 141,630 1.2316 0.218 0.213 0.218 0.216 0.218 654,818 0.2163 -1.59%
2009-02-17 0 1.260 1.240 1.260 1.250 1.260 53,000 66,220 1.2494 0.221 0.218 0.221 0.220 0.221 301,786 0.2194 -1.56%
2009-02-16 0 1.280 1.260 1.270 1.250 1.280 610,000 775,400 1.2711 0.225 0.221 0.223 0.220 0.225 3,473,383 0.2232 0.79%
2009-02-13 0 1.270 1.230 1.270 1.270 1.270 250,000 317,500 1.2700 0.223 0.216 0.223 0.223 0.223 1,423,517 0.2230 0.79%
2009-02-12 0 1.260 1.230 1.270 1.250 1.270 160,000 200,000 1.2500 0.221 0.216 0.223 0.220 0.223 911,051 0.2195 -0.79%
2009-02-11 0 1.270 1.260 1.270 1.260 1.290 419,000 535,980 1.2792 0.223 0.221 0.223 0.221 0.227 2,385,815 0.2247 -1.55%
2009-02-10 0 1.290 1.270 1.290 1.240 1.290 627,000 792,090 1.2633 0.227 0.223 0.227 0.218 0.227 3,570,182 0.2219 4.88%
2009-02-09 0 1.230 1.210 1.220 1.170 1.230 996,000 1,184,580 1.1893 0.216 0.213 0.214 0.205 0.216 5,671,293 0.2089 3.36%
2009-02-06 0 1.190 1.180 1.190 1.150 1.190 269,000 315,080 1.1713 0.209 0.207 0.209 0.202 0.209 1,531,705 0.2057 1.71%
2009-02-05 0 1.170 1.160 1.170 1.150 1.170 345,000 399,220 1.1572 0.205 0.204 0.205 0.202 0.205 1,964,454 0.2032 2.63%
2009-02-04 0 1.140 1.120 1.140 1.080 1.140 791,000 887,460 1.1219 0.200 0.197 0.200 0.190 0.200 4,504,009 0.1970 5.56%
2009-02-03 0 1.080 1.080 1.100 1.060 1.100 1,309,000 1,416,300 1.0820 0.190 0.190 0.193 0.186 0.193 7,453,537 0.1900 1.89%
2009-02-02 0 1.060 1.060 1.080 1.060 1.080 275,000 294,680 1.0716 0.186 0.186 0.190 0.186 0.190 1,565,869 0.1882 -0.93%
2009-01-30 0 1.070 1.060 1.070 1.060 1.080 288,000 307,260 1.0669 0.188 0.186 0.188 0.186 0.190 1,639,892 0.1874 0.00%
2009-01-29 0 1.070 1.060 1.070 1.050 1.070 315,000 336,970 1.0697 0.188 0.186 0.188 0.184 0.188 1,793,632 0.1879 0.00%
2009-01-23 0 1.070 1.070 1.080 1.060 1.080 1,051,000 1,123,030 1.0685 0.188 0.188 0.190 0.186 0.190 5,984,467 0.1877 0.00%
2009-01-22 0 1.070 1.060 1.070 1.050 1.080 709,000 759,300 1.0709 0.188 0.186 0.188 0.184 0.190 4,037,095 0.1881 0.94%
2009-01-21 0 1.060 1.060 1.070 1.030 1.150 1,255,000 1,330,050 1.0598 0.186 0.186 0.188 0.181 0.202 7,146,058 0.1861 0.00%
2009-01-20 0 1.060 1.060 1.090 1.030 1.090 1,342,000 1,404,680 1.0467 0.186 0.186 0.191 0.181 0.191 7,641,442 0.1838 0.00%
2009-01-19 0 1.060 1.040 1.060 1.010 1.120 349,000 360,930 1.0342 0.186 0.183 0.186 0.177 0.197 1,987,230 0.1816 3.92%
2009-01-16 0 1.020 1.010 1.020 1.000 1.020 160,000 161,520 1.0095 0.179 0.177 0.179 0.176 0.179 911,051 0.1773 0.00%
2009-01-15 0 1.020 1.020 1.030 0.980 1.020 399,000 402,510 1.0088 0.179 0.179 0.181 0.172 0.179 2,271,934 0.1772 0.00%
2009-01-14 0 1.020 1.000 1.020 1.000 1.030 481,000 485,570 1.0095 0.179 0.176 0.179 0.176 0.181 2,738,848 0.1773 2.00%
2009-01-13 0 1.000 0.990 1.000 0.990 1.010 1,197,000 1,194,450 0.9979 0.176 0.174 0.176 0.174 0.177 6,815,802 0.1752 0.00%
2009-01-12 0 1.000 0.980 1.000 0.990 1.000 557,000 553,610 0.9939 0.176 0.172 0.176 0.174 0.176 3,171,597 0.1746 1.01%
2009-01-09 0 0.990 0.990 1.000 0.980 1.000 537,000 531,000 0.9888 0.174 0.174 0.176 0.172 0.176 3,057,715 0.1737 0.00%
2009-01-08 0 0.990 0.980 0.990 0.980 1.000 390,000 384,850 0.9868 0.174 0.172 0.174 0.172 0.176 2,220,687 0.1733 -1.00%
2009-01-07 0 1.000 0.990 1.000 0.980 1.000 328,000 326,760 0.9962 0.176 0.174 0.176 0.172 0.176 1,867,655 0.1750 1.01%
2009-01-06 0 0.990 0.990 1.000 0.990 1.000 593,000 589,080 0.9934 0.174 0.174 0.176 0.174 0.176 3,376,583 0.1745 -1.00%
2009-01-05 0 1.000 0.990 1.000 0.990 1.020 210,000 209,070 0.9956 0.176 0.174 0.176 0.174 0.179 1,195,755 0.1748 0.00%
2009-01-02 0 1.000 0.980 1.000 1.000 1.000 28,000 28,000 1.0000 0.176 0.172 0.176 0.176 0.176 159,434 0.1756 0.00%
2008-12-31 0 1.000 0.990 1.000 0.990 1.000 144,000 143,180 0.9943 0.176 0.174 0.176 0.174 0.176 819,946 0.1746 0.00%
2008-12-30 0 1.000 1.000 1.010 0.980 1.090 107,000 106,990 0.9999 0.176 0.176 0.177 0.172 0.191 609,265 0.1756 2.04%
2008-12-29 0 0.980 0.980 1.050 0.980 1.000 133,000 131,140 0.9860 0.172 0.172 0.184 0.172 0.176 757,311 0.1732 -2.00%
2008-12-24 0 1.000 0.990 1.000 0.990 1.000 426,000 421,290 0.9889 0.176 0.174 0.176 0.174 0.176 2,425,674 0.1737 -1.96%
2008-12-23 0 1.020 0.990 1.000 0.990 1.090 304,000 301,080 0.9904 0.179 0.174 0.176 0.174 0.191 1,730,997 0.1739 2.00%
2008-12-22 0 1.000 0.990 1.000 0.990 1.000 134,000 133,580 0.9969 0.176 0.174 0.176 0.174 0.176 763,005 0.1751 1.01%
2008-12-19 0 0.990 0.990 1.000 0.950 1.000 788,000 774,190 0.9825 0.174 0.174 0.176 0.167 0.176 4,486,927 0.1725 -1.00%
2008-12-18 0 1.000 0.990 1.000 0.980 1.000 689,000 682,170 0.9901 0.176 0.174 0.176 0.172 0.176 3,923,214 0.1739 2.04%
2008-12-17 0 0.980 0.970 0.990 0.970 1.000 225,000 223,050 0.9913 0.172 0.170 0.174 0.170 0.176 1,281,166 0.1741 1.03%
2008-12-16 0 0.970 0.970 0.980 0.970 1.000 134,000 130,520 0.9740 0.170 0.170 0.172 0.170 0.176 763,005 0.1711 -3.00%
2008-12-15 0 1.000 0.980 1.000 0.960 1.000 2,104,000 2,021,910 0.9610 0.176 0.172 0.176 0.169 0.176 11,980,323 0.1688 3.09%
2008-12-12 0 0.970 0.950 0.970 0.950 0.990 201,000 193,260 0.9615 0.170 0.167 0.170 0.167 0.174 1,144,508 0.1689 -2.02%
2008-12-11 0 0.990 0.980 1.000 0.950 0.990 89,000 86,730 0.9745 0.174 0.172 0.176 0.167 0.174 506,772 0.1711 0.00%
2008-12-10 0 0.990 0.980 0.990 1.000 1.000 2,000 2,000 1.0000 0.174 0.172 0.174 0.176 0.176 11,388 0.1756 1.02%
2008-12-09 0 0.980 0.950 1.000 0.950 0.980 12,000 11,470 0.9558 0.172 0.167 0.176 0.167 0.172 68,329 0.1679 -2.00%
2008-12-08 0 1.000 0.980 1.000 0.980 1.060 373,000 374,840 1.0049 0.176 0.172 0.176 0.172 0.186 2,123,888 0.1765 0.00%
2008-12-05 0 1.000 0.980 1.000 0.970 1.000 123,000 118,840 0.9662 0.176 0.172 0.176 0.170 0.176 700,371 0.1697 2.04%
2008-12-04 0 0.980 0.980 1.000 0.980 1.030 467,000 473,410 1.0137 0.172 0.172 0.176 0.172 0.181 2,659,131 0.1780 0.00%
2008-12-03 0 0.980 0.970 0.980 0.970 0.990 454,000 441,820 0.9732 0.172 0.170 0.172 0.170 0.174 2,585,108 0.1709 -1.01%
2008-12-02 0 0.990 0.980 0.990 0.980 1.000 120,000 118,400 0.9867 0.174 0.172 0.174 0.172 0.176 683,288 0.1733 -2.94%
2008-12-01 0 1.020 1.000 1.020 0.960 1.030 1,012,000 984,840 0.9732 0.179 0.176 0.179 0.169 0.181 5,762,399 0.1709 2.00%
2008-11-28 0 1.000 0.970 1.000 0.970 1.000 210,000 206,780 0.9847 0.176 0.170 0.176 0.170 0.176 1,195,755 0.1729 2.04%
2008-11-27 0 0.980 0.970 0.980 0.970 1.010 406,000 403,210 0.9931 0.172 0.170 0.172 0.170 0.177 2,311,792 0.1744 3.16%
2008-11-26 0 0.950 0.940 0.950 0.950 0.960 1,351,000 1,286,480 0.9522 0.167 0.165 0.167 0.167 0.169 7,692,688 0.1672 0.00%
2008-11-25 0 0.950 0.940 0.950 0.950 0.960 942,000 894,920 0.9500 0.167 0.165 0.167 0.167 0.169 5,363,814 0.1668 1.06%
2008-11-24 0 0.940 0.940 0.950 0.940 0.960 734,000 697,680 0.9505 0.165 0.165 0.167 0.165 0.169 4,179,447 0.1669 1.08%
2008-11-21 0 0.930 0.920 0.930 0.910 0.960 1,860,000 1,735,530 0.9331 0.163 0.162 0.163 0.160 0.169 10,590,970 0.1639 1.09%
2008-11-20 0 0.920 0.920 0.930 0.910 1.000 2,824,000 2,613,430 0.9254 0.162 0.162 0.163 0.160 0.176 16,080,053 0.1625 1.10%
2008-11-19 0 0.910 0.900 0.910 0.780 0.960 739,000 676,630 0.9156 0.160 0.158 0.160 0.137 0.169 4,207,918 0.1608 -2.15%
2008-11-18 0 0.930 0.930 0.960 0.930 0.990 981,000 938,790 0.9570 0.163 0.163 0.169 0.163 0.174 5,585,882 0.1681 -3.12%
2008-11-17 0 0.960 0.950 0.960 0.950 1.000 710,000 689,010 0.9704 0.169 0.167 0.169 0.167 0.176 4,042,790 0.1704 -4.00%
2008-11-14 0 1.000 0.990 1.000 0.980 1.050 600,000 613,220 1.0220 0.176 0.174 0.176 0.172 0.184 3,416,442 0.1795 1.01%
2008-11-13 0 0.990 0.900 0.990 0.870 0.990 360,000 320,290 0.8897 0.174 0.158 0.174 0.153 0.174 2,049,865 0.1562 12.50%
2008-11-12 0 0.880 0.870 0.900 0.880 0.900 728,000 640,910 0.8804 0.155 0.153 0.158 0.155 0.158 4,145,283 0.1546 4.76%
2008-11-11 0 0.840 0.810 0.850 0.820 0.840 95,000 78,430 0.8256 0.148 0.142 0.149 0.144 0.148 540,937 0.1450 0.00%
2008-11-10 0 0.840 0.840 0.850 0.820 0.880 209,000 176,810 0.8460 0.148 0.148 0.149 0.144 0.155 1,190,061 0.1486 5.00%
2008-11-07 0 0.800 0.800 0.810 0.780 0.800 3,133,000 2,474,810 0.7899 0.140 0.140 0.142 0.137 0.140 17,839,521 0.1387 2.56%
2008-11-06 0 0.780 0.780 0.790 0.780 0.800 5,878,000 4,605,110 0.7834 0.137 0.137 0.139 0.137 0.140 33,469,742 0.1376 0.00%
2008-11-05 0 0.780 0.770 0.790 0.770 0.800 453,000 354,990 0.7836 0.137 0.135 0.139 0.135 0.140 2,579,414 0.1376 1.30%
2008-11-04 0 0.770 0.770 0.780 0.760 0.780 5,246,000 4,039,450 0.7700 0.135 0.135 0.137 0.133 0.137 29,871,090 0.1352 0.00%
2008-11-03 0 0.770 0.750 0.770 0.750 0.780 1,432,000 1,099,610 0.7679 0.135 0.132 0.135 0.132 0.137 8,153,908 0.1349 -1.28%
2008-10-31 0 0.780 0.780 0.790 0.770 0.790 979,000 766,730 0.7832 0.137 0.137 0.139 0.135 0.139 5,574,494 0.1375 -1.27%
2008-10-30 0 0.790 0.780 0.790 0.770 0.790 442,000 344,800 0.7801 0.139 0.137 0.139 0.135 0.139 2,516,779 0.1370 0.00%
2008-10-29 0 0.790 0.790 0.800 0.770 0.830 41,000 31,820 0.7761 0.139 0.139 0.140 0.135 0.146 233,457 0.1363 -3.66%
2008-10-28 0 0.820 0.790 0.830 0.760 0.830 437,000 345,440 0.7905 0.144 0.139 0.146 0.133 0.146 2,488,308 0.1388 0.00%
2008-10-27 0 0.820 0.790 0.820 0.790 0.840 315,000 254,900 0.8092 0.144 0.139 0.144 0.139 0.148 1,793,632 0.1421 -1.20%
2008-10-24 0 0.830 0.780 0.840 0.730 0.830 186,000 147,650 0.7938 0.146 0.137 0.148 0.128 0.146 1,059,097 0.1394 -1.19%
2008-10-23 0 0.840 0.820 0.840 0.800 0.880 123,000 106,500 0.8659 0.148 0.144 0.148 0.140 0.155 700,371 0.1521 6.33%
2008-10-22 0 0.790 0.790 0.800 0.790 0.800 143,000 113,870 0.7963 0.139 0.139 0.140 0.139 0.140 814,252 0.1398 -2.47%
2008-10-21 0 0.810 0.800 0.810 0.800 0.820 316,000 257,350 0.8144 0.142 0.140 0.142 0.140 0.144 1,799,326 0.1430 0.00%
2008-10-20 0 0.810 0.810 0.820 0.810 0.880 337,000 279,270 0.8287 0.142 0.142 0.144 0.142 0.155 1,918,902 0.1455 -7.95%
2008-10-17 0 0.880 0.840 0.880 0.840 0.880 220,000 187,470 0.8521 0.155 0.148 0.155 0.148 0.155 1,252,695 0.1497 6.02%
2008-10-16 0 0.830 0.830 0.840 0.780 0.900 85,000 70,730 0.8321 0.146 0.146 0.148 0.137 0.158 483,996 0.1461 2.47%
2008-10-15 0 0.810 0.810 0.900 0.800 0.810 13,000 10,500 0.8077 0.142 0.142 0.158 0.140 0.142 74,023 0.1418 -3.57%
2008-10-14 0 0.840 0.830 0.840 0.830 0.850 109,000 91,460 0.8391 0.148 0.146 0.148 0.146 0.149 620,654 0.1474 1.20%
2008-10-13 0 0.830 0.810 0.830 0.800 0.900 1,643,000 1,347,130 0.8199 0.146 0.142 0.146 0.140 0.158 9,355,357 0.1440 0.00%
2008-10-10 0 0.830 0.830 0.850 0.820 0.850 2,323,000 1,935,990 0.8334 0.146 0.146 0.149 0.144 0.149 13,227,324 0.1464 -2.35%
2008-10-09 0 0.850 0.840 0.850 0.850 0.860 2,796,000 2,376,610 0.8500 0.149 0.148 0.149 0.149 0.151 15,920,619 0.1493 2.41%
2008-10-08 0 0.830 0.830 0.850 0.830 0.870 2,472,000 2,100,980 0.8499 0.146 0.146 0.149 0.146 0.153 14,075,740 0.1493 -6.74%
2008-10-06 0 0.890 0.890 0.930 0.890 0.950 2,064,000 1,858,430 0.9004 0.156 0.156 0.163 0.156 0.167 11,752,560 0.1581 -6.32%
2008-10-03 0 0.950 0.910 0.950 0.950 0.950 567,000 538,650 0.9500 0.167 0.160 0.167 0.167 0.167 3,228,538 0.1668 -3.06%
2008-10-02 0 0.980 0.980 1.000 0.980 1.000 334,000 332,220 0.9947 0.172 0.172 0.176 0.172 0.176 1,901,819 0.1747 8.89%
2008-09-30 0 0.900 0.890 0.900 0.860 0.900 5,018,000 4,515,680 0.8999 0.158 0.156 0.158 0.151 0.158 28,572,842 0.1580 0.00%
2008-09-29 0 0.900 0.890 0.900 0.890 0.900 3,616,000 3,254,390 0.9000 0.158 0.156 0.158 0.156 0.158 20,589,756 0.1581 1.12%
2008-09-26 0 0.890 0.890 0.900 0.890 0.910 4,782,000 4,325,370 0.9045 0.156 0.156 0.158 0.156 0.160 27,229,042 0.1589 -2.20%
2008-09-25 0 0.910 0.910 0.930 0.900 0.960 10,911,000 9,838,590 0.9017 0.160 0.160 0.163 0.158 0.169 62,127,995 0.1584 -9.00%
2008-09-24 0 1.000 0.950 1.000 0.910 1.000 762,000 709,450 0.9310 0.176 0.167 0.176 0.160 0.176 4,338,881 0.1635 7.53%
2008-09-23 0 0.930 0.930 0.940 0.930 0.970 1,011,000 962,380 0.9519 0.163 0.163 0.165 0.163 0.170 5,756,705 0.1672 -7.00%
2008-09-22 0 1.000 0.990 1.000 0.960 1.000 966,000 964,370 0.9983 0.176 0.174 0.176 0.169 0.176 5,500,471 0.1753 0.00%
2008-09-19 0 1.000 0.990 1.000 0.980 1.000 2,461,000 2,460,320 0.9997 0.176 0.174 0.176 0.172 0.176 14,013,106 0.1756 1.01%
2008-09-18 0 0.990 0.990 1.000 0.980 1.000 1,983,000 1,976,090 0.9965 0.174 0.174 0.176 0.172 0.176 11,291,340 0.1750 -5.71%
2008-09-17 0 1.050 1.050 1.090 1.050 1.120 574,000 622,270 1.0841 0.184 0.184 0.191 0.184 0.197 3,268,396 0.1904 -10.26%
2008-09-16 0 1.170 1.110 1.170 1.020 1.170 107,000 119,180 1.1138 0.205 0.195 0.205 0.179 0.205 609,265 0.1956 0.00%
2008-09-12 0 1.170 1.140 1.180 1.080 1.180 225,000 265,150 1.1784 0.205 0.200 0.207 0.190 0.207 1,281,166 0.2070 -2.50%
2008-09-11 0 1.200 1.130 1.270 1.130 1.270 288,000 337,220 1.1709 0.211 0.198 0.223 0.198 0.223 1,639,892 0.2056 -4.00%
2008-09-10 0 1.250 1.250 1.270 1.210 1.250 28,000 34,210 1.2218 0.220 0.220 0.223 0.213 0.220 159,434 0.2146 -1.57%
2008-09-09 0 1.270 1.250 1.270 1.260 1.300 184,000 234,240 1.2730 0.223 0.220 0.223 0.221 0.228 1,047,709 0.2236 -0.78%
2008-09-08 0 1.280 1.260 1.280 1.280 1.320 50,000 64,560 1.2912 0.225 0.221 0.225 0.225 0.232 284,703 0.2268 -1.54%
2008-09-05 0 1.300 1.280 1.300 1.260 1.310 574,000 742,270 1.2932 0.228 0.225 0.228 0.221 0.230 3,268,396 0.2271 -5.11%
2008-09-04 0 1.370 1.370 1.440 1.360 1.500 470,000 666,630 1.4184 0.241 0.241 0.253 0.239 0.263 2,676,213 0.2491 -8.05%
2008-09-03 0 1.490 1.420 1.500 1.400 1.490 2,000 2,890 1.4450 0.262 0.249 0.263 0.246 0.262 11,388 0.2538 -0.67%
2008-09-02 0 1.500 1.450 1.600 1.310 1.550 199,000 293,600 1.4754 0.263 0.255 0.281 0.230 0.272 1,133,120 0.2591 0.00%
2008-09-01 0 1.500 1.300 1.500 1.440 1.500 105,000 157,320 1.4983 0.263 0.228 0.263 0.253 0.263 597,877 0.2631 4.17%
2008-08-29 0 1.440 1.290 1.440 1.440 1.450 52,000 74,900 1.4404 0.253 0.227 0.253 0.253 0.255 296,092 0.2530 3.60%
2008-08-28 0 1.390 1.380 1.390 1.200 1.450 277,000 366,710 1.3239 0.244 0.242 0.244 0.211 0.255 1,577,257 0.2325 -7.33%
2008-08-27 0 1.500 1.450 1.500 1.450 1.500 343,000 514,350 1.4996 0.263 0.255 0.263 0.255 0.263 1,953,066 0.2634 -3.23%
2008-08-26 0 1.550 1.400 1.590 1.440 1.750 172,000 263,550 1.5323 0.272 0.246 0.279 0.253 0.307 979,380 0.2691 -6.06%
2008-08-25 0 1.650 1.500 1.650 1.440 1.700 215,000 324,000 1.5070 0.290 0.263 0.290 0.253 0.299 1,224,225 0.2647 10.00%
2008-08-21 0 1.500 1.350 1.500 - - 0 0 - 0.263 0.237 0.263 - - 0 - 0.00%
2008-08-20 0 1.500 1.400 1.490 1.420 1.500 327,000 483,570 1.4788 0.263 0.246 0.262 0.249 0.263 1,861,961 0.2597 0.00%
2008-08-19 0 1.500 1.300 1.540 1.230 1.650 347,000 468,810 1.3510 0.263 0.228 0.270 0.216 0.290 1,975,842 0.2373 15.38%
2008-08-18 0 1.300 1.300 1.400 1.300 1.450 446,000 643,300 1.4424 0.228 0.228 0.246 0.228 0.255 2,539,555 0.2533 -3.70%
2008-08-15 0 1.350 1.300 1.350 - - 0 0 - 0.237 0.228 0.237 - - 0 - 0.00%
2008-08-14 0 1.350 1.250 1.350 1.350 1.350 120,000 162,000 1.3500 0.237 0.220 0.237 0.237 0.237 683,288 0.2371 0.00%
2008-08-13 0 1.350 1.350 1.380 1.350 1.380 469,000 634,050 1.3519 0.237 0.237 0.242 0.237 0.242 2,670,519 0.2374 -3.57%
2008-08-12 0 1.400 - 1.400 1.360 1.400 44,000 61,080 1.3882 0.246 - 0.246 0.239 0.246 250,539 0.2438 2.19%
2008-08-11 0 1.370 1.370 1.380 1.370 1.400 100,000 138,790 1.3879 0.241 0.241 0.242 0.241 0.246 569,407 0.2437 -4.86%
2008-08-08 0 1.440 1.440 1.450 1.400 1.440 14,000 19,930 1.4236 0.253 0.253 0.255 0.246 0.253 79,717 0.2500 0.00%
2008-08-07 0 1.440 1.420 1.450 1.440 1.440 280,000 403,200 1.4400 0.253 0.249 0.255 0.253 0.253 1,594,340 0.2529 -0.69%
2008-08-05 0 1.450 1.380 1.450 - - 0 0 - 0.255 0.242 0.255 - - 0 - -0.68%
2008-08-04 0 1.460 1.420 1.470 - - 0 0 - 0.256 0.249 0.258 - - 0 - 0.00%
2008-08-01 0 1.460 1.450 1.460 1.450 1.500 194,000 286,400 1.4763 0.256 0.255 0.256 0.255 0.263 1,104,650 0.2593 -2.01%
2008-07-31 0 1.490 1.490 1.500 1.490 1.500 112,000 167,580 1.4963 0.262 0.262 0.263 0.262 0.263 637,736 0.2628 0.00%
2008-07-30 0 1.490 1.490 1.500 1.490 1.490 11,000 16,390 1.4900 0.262 0.262 0.263 0.262 0.262 62,635 0.2617 -0.67%
2008-07-29 0 1.500 1.480 1.500 1.480 1.500 6,000 8,940 1.4900 0.263 0.260 0.263 0.260 0.263 34,164 0.2617 0.00%
2008-07-28 0 1.500 1.480 1.500 1.480 1.500 56,000 83,880 1.4979 0.263 0.260 0.263 0.260 0.263 318,868 0.2631 0.67%
2008-07-25 0 1.490 1.480 1.500 1.490 1.510 9,720,000 14,560,400 1.4980 0.262 0.260 0.263 0.262 0.265 55,346,358 0.2631 -1.97%
2008-07-24 0 1.520 1.500 1.520 1.470 1.520 2,391,000 3,631,760 1.5189 0.267 0.263 0.267 0.258 0.267 13,614,521 0.2668 0.00%
2008-07-23 0 1.520 1.500 1.520 1.500 1.540 2,444,000 3,715,370 1.5202 0.267 0.263 0.267 0.263 0.270 13,916,307 0.2670 1.33%
2008-07-22 0 1.500 1.500 1.520 1.500 1.520 1,170,000 1,778,000 1.5197 0.263 0.263 0.267 0.263 0.267 6,662,062 0.2669 -1.32%
2008-07-21 0 1.520 1.510 1.530 1.520 1.520 234,000 355,680 1.5200 0.267 0.265 0.269 0.267 0.267 1,332,412 0.2669 0.00%
2008-07-18 0 1.520 1.470 1.540 1.420 1.550 7,000 10,460 1.4943 0.267 0.258 0.270 0.249 0.272 39,858 0.2624 -1.94%
2008-07-17 0 1.550 1.500 1.550 1.550 1.550 100,000 155,000 1.5500 0.272 0.263 0.272 0.272 0.272 569,407 0.2722 1.97%
2008-07-16 0 1.520 1.500 1.520 1.470 1.520 6,326,000 9,537,850 1.5077 0.267 0.263 0.267 0.258 0.267 36,020,685 0.2648 2.01%
2008-07-15 0 1.490 1.480 1.500 1.470 1.520 814,000 1,220,340 1.4992 0.262 0.260 0.263 0.258 0.267 4,634,973 0.2633 -1.97%
2008-07-14 0 1.520 1.510 1.520 1.510 1.530 2,937,000 4,477,490 1.5245 0.267 0.265 0.267 0.265 0.269 16,723,483 0.2677 -0.65%
2008-07-11 0 1.530 1.510 1.530 1.510 1.530 753,000 1,146,410 1.5225 0.269 0.265 0.269 0.265 0.269 4,287,635 0.2674 0.00%
2008-07-10 0 1.530 1.510 1.550 1.450 1.530 344,000 518,310 1.5067 0.269 0.265 0.272 0.255 0.269 1,958,760 0.2646 3.38%
2008-07-09 0 1.480 1.420 1.480 1.400 1.480 1,297,000 1,855,290 1.4304 0.260 0.249 0.260 0.246 0.260 7,385,208 0.2512 0.00%
2008-07-08 0 1.480 1.400 1.540 1.380 1.480 944,000 1,344,170 1.4239 0.260 0.246 0.270 0.242 0.260 5,375,202 0.2501 -5.73%
2008-07-07 0 1.570 1.520 1.570 1.570 1.580 126,000 199,070 1.5799 0.276 0.267 0.276 0.276 0.277 717,453 0.2775 1.29%
2008-07-04 0 1.550 1.520 1.550 1.500 1.580 432,000 650,330 1.5054 0.272 0.267 0.272 0.263 0.277 2,459,838 0.2644 -2.52%
2008-07-03 0 1.590 1.550 1.590 1.550 1.620 725,000 1,143,080 1.5767 0.279 0.272 0.279 0.272 0.285 4,128,201 0.2769 -1.85%
2008-07-02 0 1.620 1.620 1.650 1.600 1.650 384,000 619,250 1.6126 0.285 0.285 0.290 0.281 0.290 2,186,523 0.2832 -5.81%
2008-06-30 0 1.720 1.580 1.720 1.560 1.720 450,000 743,470 1.6522 0.302 0.277 0.302 0.274 0.302 2,562,331 0.2902 5.52%
2008-06-27 0 1.630 1.630 1.690 1.600 1.630 75,000 121,520 1.6203 0.286 0.286 0.297 0.281 0.286 427,055 0.2846 0.62%
2008-06-26 0 1.620 1.620 1.680 1.560 1.650 87,000 143,260 1.6467 0.285 0.285 0.295 0.274 0.290 495,384 0.2892 0.62%
2008-06-25 0 1.610 1.560 1.640 - - 0 0 - 0.283 0.274 0.288 - - 0 - 0.00%
2008-06-24 0 1.610 1.610 1.650 1.600 1.620 616,000 991,750 1.6100 0.283 0.283 0.290 0.281 0.285 3,507,547 0.2827 0.62%
2008-06-23 0 1.600 1.590 1.600 1.580 1.700 406,000 648,030 1.5961 0.281 0.279 0.281 0.277 0.299 2,311,792 0.2803 -0.62%
2008-06-20 0 1.610 1.630 1.670 1.600 1.620 81,000 130,510 1.6112 0.283 0.286 0.293 0.281 0.285 461,220 0.2830 -4.73%
2008-06-19 0 1.690 1.620 1.700 1.690 1.690 25,000 42,250 1.6900 0.297 0.285 0.299 0.297 0.297 142,352 0.2968 0.00%
2008-06-18 0 1.690 1.640 1.700 1.610 1.690 46,000 76,800 1.6696 0.297 0.288 0.299 0.283 0.297 261,927 0.2932 2.42%
2008-06-17 0 1.650 1.580 1.650 1.600 1.660 951,000 1,547,550 1.6273 0.290 0.277 0.290 0.281 0.292 5,415,060 0.2858 -4.07%
2008-06-16 0 1.720 1.670 1.720 1.660 1.720 65,000 111,040 1.7083 0.302 0.293 0.302 0.292 0.302 370,115 0.3000 4.88%
2008-06-13 0 1.640 1.610 1.660 1.600 1.660 600,000 972,640 1.6211 0.288 0.283 0.292 0.281 0.292 3,416,442 0.2847 -0.61%
2008-06-12 0 1.650 1.650 1.690 1.600 1.660 992,000 1,603,060 1.6160 0.290 0.290 0.297 0.281 0.292 5,648,517 0.2838 -2.94%
2008-06-11 0 1.700 1.690 1.740 1.700 1.750 502,000 859,420 1.7120 0.299 0.297 0.306 0.299 0.307 2,858,423 0.3007 -1.16%
2008-06-10 0 1.720 1.720 1.870 1.700 1.830 699,000 1,258,240 1.8001 0.302 0.302 0.328 0.299 0.321 3,980,155 0.3161 -8.51%
2008-06-06 0 1.880 1.880 1.930 1.880 1.940 234,000 442,740 1.8921 0.330 0.330 0.339 0.330 0.341 1,332,412 0.3323 -2.59%
2008-06-05 0 1.930 1.890 1.940 1.860 1.950 1,215,000 2,313,410 1.9040 0.339 0.332 0.341 0.327 0.342 6,918,295 0.3344 2.12%
2008-06-04 0 1.890 1.890 1.940 1.890 1.990 362,000 699,240 1.9316 0.332 0.332 0.341 0.332 0.349 2,061,253 0.3392 -3.08%
2008-06-03 0 1.950 1.920 1.950 1.950 1.990 265,000 522,200 1.9706 0.342 0.337 0.342 0.342 0.349 1,508,928 0.3461 -2.50%
2008-06-02 0 2.000 2.020 2.190 1.980 2.030 707,000 1,405,940 1.9886 0.351 0.355 0.385 0.348 0.357 4,025,707 0.3492 1.52%
2008-05-30 0 1.970 1.910 1.970 1.890 1.980 496,000 960,880 1.9373 0.346 0.335 0.346 0.332 0.348 2,824,259 0.3402 1.03%
2008-05-29 0 1.950 1.880 1.950 1.850 2.000 504,000 965,110 1.9149 0.342 0.330 0.342 0.325 0.351 2,869,811 0.3363 1.04%
2008-05-28 0 1.930 1.930 1.950 1.900 2.150 656,000 1,294,310 1.9730 0.339 0.339 0.342 0.334 0.378 3,735,310 0.3465 -2.03%
2008-05-27 0 1.970 1.970 2.030 1.970 1.970 36,000 70,920 1.9700 0.346 0.346 0.357 0.346 0.346 204,987 0.3460 1.03%
2008-05-26 0 1.950 1.930 1.990 1.950 2.100 275,000 549,160 1.9969 0.342 0.339 0.349 0.342 0.369 1,565,869 0.3507 -7.14%
2008-05-23 0 2.100 2.050 2.160 2.100 2.160 121,000 260,100 2.1496 0.369 0.360 0.379 0.369 0.379 688,982 0.3775 0.00%
2008-05-22 0 2.100 2.100 2.150 2.010 2.150 50,000 106,410 2.1282 0.369 0.369 0.378 0.353 0.378 284,703 0.3738 -2.33%
2008-05-21 0 2.150 2.150 2.180 2.100 2.250 383,000 848,150 2.2145 0.378 0.378 0.383 0.369 0.395 2,180,829 0.3889 -3.15%
2008-05-20 0 2.220 2.180 2.220 2.080 2.240 64,000 138,900 2.1703 0.390 0.383 0.390 0.365 0.393 364,420 0.3812 -1.33%
2008-05-19 0 2.250 2.220 2.250 2.000 2.250 154,000 342,100 2.2214 0.395 0.390 0.395 0.351 0.395 876,887 0.3901 1.81%
2008-05-16 0 2.210 2.210 2.250 2.050 2.280 555,000 1,205,390 2.1719 0.388 0.388 0.395 0.360 0.400 3,160,209 0.3814 5.74%
2008-05-15 0 2.090 1.940 2.100 1.980 2.110 943,500 1,921,230 2.0363 0.367 0.341 0.369 0.348 0.371 5,372,355 0.3576 3.47%
2008-05-14 0 2.020 1.950 2.020 1.880 2.020 283,000 541,000 1.9117 0.355 0.342 0.355 0.330 0.355 1,611,422 0.3357 2.02%
2008-05-13 0 1.980 1.980 1.990 1.830 2.150 962,000 1,925,140 2.0012 0.348 0.348 0.349 0.321 0.378 5,477,695 0.3515 -4.66%
2008-05-09 0 2.160 2.140 2.180 2.070 2.180 466,000 996,180 2.1377 0.365 0.361 0.368 0.350 0.368 2,759,659 0.3610 3.85%
2008-05-08 0 2.080 2.100 2.110 2.000 2.100 343,000 700,460 2.0422 0.351 0.355 0.356 0.338 0.355 2,031,251 0.3448 3.48%
2008-05-07 0 2.010 1.970 2.020 1.950 2.020 809,000 1,597,930 1.9752 0.339 0.333 0.341 0.329 0.341 4,790,911 0.3335 4.15%
2008-05-06 0 1.930 1.930 1.980 1.910 1.960 1,478,000 2,862,800 1.9369 0.326 0.326 0.334 0.323 0.331 8,752,739 0.3271 0.52%
2008-05-05 0 1.920 1.920 1.940 1.870 1.930 535,000 1,016,440 1.8999 0.324 0.324 0.328 0.316 0.326 3,168,278 0.3208 1.05%
2008-05-02 0 1.900 1.900 1.910 1.850 1.900 99,000 187,670 1.8957 0.321 0.321 0.323 0.312 0.321 586,280 0.3201 2.70%
2008-04-30 0 1.850 1.820 1.850 1.820 1.850 56,000 102,380 1.8282 0.312 0.307 0.312 0.307 0.312 331,633 0.3087 0.00%
2008-04-29 0 1.850 1.840 1.860 1.820 1.850 866,000 1,601,970 1.8498 0.312 0.311 0.314 0.307 0.312 5,128,465 0.3124 -0.54%
2008-04-28 0 1.860 1.860 1.880 1.860 1.880 1,857,000 3,455,660 1.8609 0.314 0.314 0.317 0.314 0.317 10,997,183 0.3142 0.00%
2008-04-25 0 1.860 1.850 1.860 1.850 1.880 326,000 604,210 1.8534 0.314 0.312 0.314 0.312 0.317 1,930,577 0.3130 -1.06%
2008-04-24 0 1.880 1.880 1.900 1.850 1.900 118,000 220,800 1.8712 0.317 0.317 0.321 0.312 0.321 698,798 0.3160 2.73%
2008-04-23 0 1.830 1.830 1.840 1.770 1.860 781,000 1,427,260 1.8275 0.309 0.309 0.311 0.299 0.314 4,625,094 0.3086 -3.17%
2008-04-22 0 1.890 1.860 1.890 1.820 1.900 300,500 555,530 1.8487 0.319 0.314 0.319 0.307 0.321 1,779,566 0.3122 -1.05%
2008-04-21 0 1.910 1.910 1.930 1.870 1.930 190,000 363,490 1.9131 0.323 0.323 0.326 0.316 0.326 1,125,183 0.3230 -0.52%
2008-04-18 0 1.920 1.870 1.930 1.900 1.950 127,000 245,820 1.9356 0.324 0.316 0.326 0.321 0.329 752,096 0.3268 -1.03%
2008-04-17 0 1.940 1.920 1.950 1.900 1.980 1,293,000 2,526,520 1.9540 0.328 0.324 0.329 0.321 0.334 7,657,166 0.3300 1.57%
2008-04-16 0 1.910 1.860 1.920 1.810 1.980 413,000 781,740 1.8928 0.323 0.314 0.324 0.306 0.334 2,445,792 0.3196 6.11%
2008-04-15 0 1.800 1.800 1.820 1.750 1.760 159,000 279,830 1.7599 0.304 0.304 0.307 0.296 0.297 941,600 0.2972 -1.10%
2008-04-14 0 1.820 1.800 1.820 1.760 1.820 222,000 398,350 1.7944 0.307 0.304 0.307 0.297 0.307 1,314,687 0.3030 0.00%
2008-04-11 0 1.820 1.800 1.850 1.770 1.820 105,000 189,400 1.8038 0.307 0.304 0.312 0.299 0.307 621,812 0.3046 2.82%
2008-04-10 0 1.770 1.750 1.820 1.750 1.770 7,000 12,300 1.7571 0.299 0.296 0.307 0.296 0.299 41,454 0.2967 -0.56%
2008-04-09 0 1.780 1.750 1.780 1.750 1.820 593,000 1,062,000 1.7909 0.301 0.296 0.301 0.296 0.307 3,511,755 0.3024 -3.26%
2008-04-08 0 1.840 1.840 1.880 1.810 1.880 493,000 920,080 1.8663 0.311 0.311 0.317 0.306 0.317 2,919,554 0.3151 1.10%
2008-04-07 0 1.820 1.790 1.840 1.790 1.820 635,000 1,142,820 1.7997 0.307 0.302 0.311 0.302 0.307 3,760,480 0.3039 2.82%
2008-04-03 0 1.770 1.770 1.800 1.730 1.770 26,000 45,920 1.7662 0.299 0.299 0.304 0.292 0.299 153,972 0.2982 -1.12%
2008-04-02 0 1.790 1.790 1.800 1.790 1.830 385,000 699,760 1.8176 0.302 0.302 0.304 0.302 0.309 2,279,976 0.3069 1.13%
2008-04-01 0 1.770 1.770 1.800 1.740 1.820 672,000 1,207,160 1.7964 0.299 0.299 0.304 0.294 0.307 3,979,594 0.3033 0.57%
2008-03-31 0 1.760 1.760 1.800 1.760 1.870 851,000 1,552,210 1.8240 0.297 0.297 0.304 0.297 0.316 5,039,635 0.3080 0.00%
2008-03-28 0 1.760 1.710 1.760 1.710 1.800 392,000 686,120 1.7503 0.297 0.289 0.297 0.289 0.304 2,321,430 0.2956 2.92%
2008-03-27 0 1.710 1.710 1.730 1.590 1.710 236,000 392,200 1.6619 0.289 0.289 0.292 0.268 0.289 1,397,596 0.2806 1.18%
2008-03-26 0 1.690 1.630 1.690 1.560 1.700 958,000 1,585,310 1.6548 0.285 0.275 0.285 0.263 0.287 5,673,291 0.2794 5.63%
2008-03-25 0 1.600 1.510 1.600 1.420 1.600 432,000 640,960 1.4837 0.270 0.255 0.270 0.240 0.270 2,558,311 0.2505 14.29%
2008-03-20 0 1.400 1.400 1.420 1.400 1.450 76,000 106,550 1.4020 0.236 0.236 0.240 0.236 0.245 450,073 0.2367 -6.67%
2008-03-19 0 1.500 1.500 1.520 1.390 1.500 1,190,000 1,713,320 1.4398 0.253 0.253 0.257 0.235 0.253 7,047,199 0.2431 7.14%
2008-03-18 0 1.400 1.360 1.420 1.350 1.470 2,576,000 3,652,270 1.4178 0.236 0.230 0.240 0.228 0.248 15,255,112 0.2394 -4.11%
2008-03-17 0 1.460 1.460 1.470 1.450 1.530 728,000 1,069,230 1.4687 0.247 0.247 0.248 0.245 0.258 4,311,227 0.2480 -4.58%
2008-03-14 0 1.530 1.530 1.550 1.530 1.580 957,000 1,484,570 1.5513 0.258 0.258 0.262 0.258 0.267 5,667,369 0.2620 -3.16%
2008-03-13 0 1.580 1.570 1.580 1.560 1.610 279,000 440,580 1.5791 0.267 0.265 0.267 0.263 0.272 1,652,242 0.2667 -3.66%
2008-03-12 0 1.640 1.640 1.660 1.610 1.690 604,000 990,820 1.6404 0.277 0.277 0.280 0.272 0.285 3,576,897 0.2770 2.50%
2008-03-11 0 1.600 1.590 1.600 1.570 1.650 349,000 559,250 1.6024 0.270 0.268 0.270 0.265 0.279 2,066,783 0.2706 0.00%
2008-03-10 0 1.600 1.580 1.600 1.580 1.700 159,000 261,220 1.6429 0.270 0.267 0.270 0.267 0.287 941,600 0.2774 1.91%
2008-03-07 0 1.570 1.570 1.580 1.560 1.600 484,000 756,950 1.5639 0.265 0.265 0.267 0.263 0.270 2,866,256 0.2641 -3.09%
2008-03-06 0 1.620 1.620 1.640 1.620 1.670 489,000 800,310 1.6366 0.274 0.274 0.277 0.274 0.282 2,895,866 0.2764 -0.61%
2008-03-05 0 1.630 1.630 1.660 1.620 1.700 876,000 1,452,850 1.6585 0.275 0.275 0.280 0.274 0.287 5,187,686 0.2801 -3.55%
2008-03-04 0 1.690 1.690 1.710 1.690 1.720 2,180,000 3,716,990 1.7050 0.285 0.285 0.289 0.285 0.290 12,909,994 0.2879 -1.74%
2008-03-03 0 1.720 1.720 1.740 1.710 1.740 1,219,000 2,087,240 1.7123 0.290 0.290 0.294 0.289 0.294 7,218,937 0.2891 -0.58%
2008-02-29 0 1.730 1.730 1.750 1.700 1.760 2,183,000 3,778,190 1.7307 0.292 0.292 0.296 0.287 0.297 12,927,760 0.2923 0.00%
2008-02-28 0 1.730 1.710 1.730 1.710 1.750 1,439,000 2,479,510 1.7231 0.292 0.289 0.292 0.289 0.296 8,521,780 0.2910 1.76%
2008-02-27 0 1.700 1.700 1.720 1.700 1.750 1,280,000 2,205,700 1.7232 0.287 0.287 0.290 0.287 0.296 7,580,180 0.2910 -0.58%
2008-02-26 0 1.710 1.700 1.720 1.710 1.740 559,000 965,430 1.7271 0.289 0.287 0.290 0.289 0.294 3,310,407 0.2916 -1.72%
2008-02-25 0 1.740 1.740 1.750 1.740 1.760 995,000 1,739,820 1.7486 0.294 0.294 0.296 0.294 0.297 5,892,405 0.2953 -1.14%
2008-02-22 0 1.760 1.760 1.770 1.750 1.770 797,000 1,399,140 1.7555 0.297 0.297 0.299 0.296 0.299 4,719,846 0.2964 0.00%
2008-02-21 0 1.760 1.760 1.770 1.750 1.850 525,000 925,810 1.7634 0.297 0.297 0.299 0.296 0.312 3,109,058 0.2978 0.57%
2008-02-20 0 1.750 1.750 1.760 1.720 1.810 2,184,000 3,836,500 1.7566 0.296 0.296 0.297 0.290 0.306 12,933,682 0.2966 -0.57%
2008-02-19 0 1.760 1.750 1.770 1.730 1.780 377,000 663,800 1.7607 0.297 0.296 0.299 0.292 0.301 2,232,600 0.2973 1.15%
2008-02-18 0 1.740 1.740 1.750 1.660 1.760 804,000 1,395,250 1.7354 0.294 0.294 0.296 0.280 0.297 4,761,300 0.2930 -1.14%
2008-02-15 0 1.760 1.750 1.760 1.710 1.760 135,000 235,010 1.7408 0.297 0.296 0.297 0.289 0.297 799,472 0.2940 0.57%
2008-02-14 0 1.750 1.750 1.760 1.700 1.780 567,000 984,740 1.7368 0.296 0.296 0.297 0.287 0.301 3,357,783 0.2933 -1.69%
2008-02-13 0 1.780 1.780 1.800 1.770 1.820 1,244,000 2,218,730 1.7835 0.301 0.301 0.304 0.299 0.307 7,366,987 0.3012 1.14%
2008-02-12 0 1.760 1.750 1.760 1.740 1.780 318,000 557,910 1.7544 0.297 0.296 0.297 0.294 0.301 1,883,201 0.2963 0.57%
2008-02-11 0 1.750 1.750 1.760 1.750 1.750 12,000 21,000 1.7500 0.296 0.296 0.297 0.296 0.296 71,064 0.2955 -1.69%
2008-02-06 0 1.780 1.780 1.790 1.770 1.810 460,000 826,200 1.7961 0.301 0.301 0.302 0.299 0.306 2,724,127 0.3033 -2.20%
2008-02-05 0 1.820 1.810 1.820 1.750 1.880 595,000 1,076,650 1.8095 0.307 0.306 0.307 0.296 0.317 3,523,599 0.3056 -3.19%
2008-02-04 0 1.880 1.880 1.890 1.870 1.990 625,000 1,212,390 1.9398 0.317 0.317 0.319 0.316 0.336 3,701,260 0.3276 -1.05%
2008-02-01 0 1.900 1.900 1.910 1.880 1.960 2,066,000 3,933,570 1.9040 0.321 0.321 0.323 0.317 0.331 12,234,884 0.3215 -1.04%
2008-01-31 0 1.920 1.910 1.930 1.900 2.030 2,623,000 5,096,680 1.9431 0.324 0.323 0.326 0.321 0.343 15,533,447 0.3281 -0.52%
2008-01-30 0 1.930 1.930 1.940 1.870 2.000 694,000 1,345,100 1.9382 0.326 0.326 0.328 0.316 0.338 4,109,879 0.3273 2.12%
2008-01-29 0 1.890 1.880 1.900 1.820 1.900 572,000 1,073,320 1.8764 0.319 0.317 0.321 0.307 0.321 3,387,393 0.3169 3.85%
2008-01-28 0 1.820 1.800 1.820 1.790 1.820 1,217,000 2,192,770 1.8018 0.307 0.304 0.307 0.302 0.307 7,207,093 0.3043 1.11%
2008-01-25 0 1.800 1.800 1.810 1.750 1.840 817,000 1,478,690 1.8099 0.304 0.304 0.306 0.296 0.311 4,838,287 0.3056 4.65%
2008-01-24 0 1.720 1.710 1.740 1.700 1.870 903,000 1,615,830 1.7894 0.290 0.289 0.294 0.287 0.316 5,347,580 0.3022 1.78%
2008-01-23 0 1.690 1.690 1.710 1.680 1.880 4,446,000 7,776,710 1.7491 0.285 0.285 0.289 0.284 0.317 26,329,281 0.2954 -0.59%
2008-01-22 0 1.700 1.700 1.720 1.700 1.850 6,180,000 10,856,260 1.7567 0.287 0.287 0.290 0.287 0.312 36,598,056 0.2966 -11.46%
2008-01-21 0 1.920 1.910 1.920 1.900 1.980 4,223,000 8,188,950 1.9391 0.324 0.323 0.324 0.321 0.334 25,008,672 0.3274 -2.04%
2008-01-18 0 1.960 1.940 1.950 1.660 2.030 2,596,000 4,974,940 1.9164 0.331 0.328 0.329 0.280 0.343 15,373,552 0.3236 10.11%
2008-01-17 0 1.780 1.770 1.780 1.650 1.860 6,526,000 11,378,720 1.7436 0.301 0.299 0.301 0.279 0.314 38,647,073 0.2944 -4.30%
2008-01-16 0 1.860 1.860 1.870 1.860 2.190 3,759,000 7,576,636 2.0156 0.314 0.314 0.316 0.314 0.370 22,260,856 0.3404 -15.07%
2008-01-15 0 2.190 2.190 2.200 2.150 2.480 2,152,000 4,906,910 2.2802 0.370 0.370 0.371 0.363 0.419 12,744,177 0.3850 -7.59%
2008-01-14 0 2.370 2.370 2.400 2.290 2.690 4,144,000 10,536,470 2.5426 0.400 0.400 0.405 0.387 0.454 24,540,832 0.4293 -10.90%
2008-01-11 0 2.660 2.650 2.660 2.650 2.850 2,188,000 5,948,840 2.7188 0.449 0.447 0.449 0.447 0.481 12,957,370 0.4591 -3.97%
2008-01-10 0 2.770 2.760 2.770 2.760 2.900 1,054,000 2,971,700 2.8194 0.468 0.466 0.468 0.466 0.490 6,241,804 0.4761 -0.36%
2008-01-09 0 2.780 2.770 2.800 2.630 2.880 1,846,000 5,087,260 2.7558 0.469 0.468 0.473 0.444 0.486 10,932,041 0.4654 2.21%
2008-01-08 0 2.720 2.690 2.730 2.690 2.850 1,491,000 4,117,630 2.7617 0.459 0.454 0.461 0.454 0.481 8,829,725 0.4663 -4.23%
2008-01-07 0 2.840 2.850 2.870 2.810 2.900 897,000 2,551,210 2.8442 0.480 0.481 0.485 0.475 0.490 5,312,048 0.4803 -4.70%
2008-01-04 0 2.980 2.980 2.990 2.840 3.040 1,262,000 3,692,910 2.9262 0.503 0.503 0.505 0.480 0.513 7,473,584 0.4941 3.47%
2008-01-03 0 2.880 2.880 2.900 2.820 3.100 1,698,000 5,035,560 2.9656 0.486 0.486 0.490 0.476 0.523 10,055,582 0.5008 -4.32%
2008-01-02 0 3.010 3.010 3.020 2.830 3.140 3,547,000 10,560,610 2.9773 0.508 0.508 0.510 0.478 0.530 21,005,389 0.5028 0.00%
2007-12-31 0 3.010 3.000 3.010 2.980 3.590 5,417,000 17,763,040 3.2791 0.508 0.507 0.508 0.503 0.606 32,079,558 0.5537 -9.88%
2007-12-28 0 3.340 3.330 3.350 2.990 3.660 14,330,000 49,298,810 3.4403 0.564 0.562 0.566 0.505 0.618 84,862,483 0.5809 5.36%
2007-12-27 0 3.170 3.150 3.170 3.150 3.400 3,821,000 12,446,300 3.2573 0.535 0.532 0.535 0.532 0.574 22,628,021 0.5500 -3.94%
2007-12-24 0 3.300 3.290 3.300 2.790 3.370 7,318,000 23,328,170 3.1878 0.557 0.556 0.557 0.471 0.569 43,337,310 0.5383 18.28%
2007-12-21 0 2.790 2.780 2.790 2.720 2.840 2,810,000 7,802,470 2.7767 0.471 0.469 0.471 0.459 0.480 16,640,864 0.4689 1.45%
2007-12-20 0 2.750 2.720 2.730 2.720 2.900 3,334,000 9,241,620 2.7719 0.464 0.459 0.461 0.459 0.490 19,744,000 0.4681 -3.17%
2007-12-19 0 2.840 2.840 2.860 2.620 3.060 17,297,000 50,436,400 2.9159 0.480 0.480 0.483 0.442 0.517 102,433,103 0.4924 6.77%
2007-12-18 0 2.660 2.650 2.660 2.620 3.430 87,669,000 282,049,330 3.2172 0.449 0.447 0.449 0.442 0.579 519,177,181 0.5433

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