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
2026-03-13 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2026-03-12 0 0.305 0.305 0.320 0.305 0.310 26,000 7,965 0.3063 0.305 0.305 0.320 0.305 0.310 26,000 0.3063 0.00%
2026-03-11 0 0.305 0.305 0.315 0.305 0.310 112,000 34,505 0.3081 0.305 0.305 0.315 0.305 0.310 112,000 0.3081 -1.61%
2026-03-10 0 0.310 0.305 0.320 0.310 0.370 525,000 172,150 0.3279 0.310 0.305 0.320 0.310 0.370 525,000 0.3279 -8.82%
2026-03-09 0 0.340 0.310 0.340 0.305 0.360 551,000 171,130 0.3106 0.340 0.310 0.340 0.305 0.360 551,000 0.3106 11.48%
2026-03-06 0 0.305 0.305 0.310 0.305 0.310 511,000 156,455 0.3062 0.305 0.305 0.310 0.305 0.310 511,000 0.3062 -3.17%
2026-03-05 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 3.28%
2026-03-04 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2026-03-03 0 0.305 0.305 0.330 0.300 0.310 40,000 12,060 0.3015 0.305 0.305 0.330 0.300 0.310 40,000 0.3015 -3.17%
2026-03-02 0 0.315 0.315 0.330 0.315 0.315 183,000 57,645 0.3150 0.315 0.315 0.330 0.315 0.315 183,000 0.3150 0.00%
2026-02-27 0 0.315 0.315 0.330 0.315 0.320 111,000 35,065 0.3159 0.315 0.315 0.330 0.315 0.320 111,000 0.3159 -1.56%
2026-02-26 0 0.320 0.320 0.330 0.320 0.320 222,000 71,040 0.3200 0.320 0.320 0.330 0.320 0.320 222,000 0.3200 0.00%
2026-02-25 0 0.320 0.320 0.330 0.320 0.320 15,000 4,800 0.3200 0.320 0.320 0.330 0.320 0.320 15,000 0.3200 1.59%
2026-02-24 0 0.315 0.310 0.330 0.315 0.320 191,000 60,820 0.3184 0.315 0.310 0.330 0.315 0.320 191,000 0.3184 -4.55%
2026-02-23 0 0.330 0.325 0.340 0.330 0.335 290,000 96,180 0.3317 0.330 0.325 0.340 0.330 0.335 290,000 0.3317 0.00%
2026-02-20 0 0.330 0.330 0.340 0.330 0.345 80,000 27,585 0.3448 0.330 0.330 0.340 0.330 0.345 80,000 0.3448 -4.35%
2026-02-16 0 0.345 0.345 0.350 0.335 0.335 51,000 17,085 0.3350 0.345 0.345 0.350 0.335 0.335 51,000 0.3350 2.99%
2026-02-13 0 0.335 0.320 0.335 0.320 0.335 546,000 180,135 0.3299 0.335 0.320 0.335 0.320 0.335 546,000 0.3299 4.69%
2026-02-12 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2026-02-11 0 0.320 0.315 0.335 0.315 0.320 205,000 65,590 0.3200 0.320 0.315 0.335 0.315 0.320 205,000 0.3200 0.00%
2026-02-10 0 0.320 0.320 0.335 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2026-02-09 0 0.320 0.320 0.340 0.320 0.325 447,180 143,450 0.3208 0.320 0.320 0.340 0.320 0.325 447,180 0.3208 -5.88%
2026-02-06 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2026-02-05 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2026-02-04 0 0.340 0.340 0.350 0.340 0.350 304,000 103,410 0.3402 0.340 0.340 0.350 0.340 0.350 304,000 0.3402 4.62%
2026-02-03 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.340 0.325 0.325 10,000 0.3250 0.00%
2026-02-02 0 0.325 0.325 0.330 0.320 0.325 231,055 74,851 0.3240 0.325 0.325 0.330 0.320 0.325 231,055 0.3240 0.00%
2026-01-30 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 1.56%
2026-01-29 0 0.320 0.320 0.350 0.320 0.335 349,000 114,945 0.3294 0.320 0.320 0.350 0.320 0.335 349,000 0.3294 -5.88%
2026-01-28 0 0.340 0.340 0.365 0.340 0.350 270,000 94,480 0.3499 0.340 0.340 0.365 0.340 0.350 270,000 0.3499 -2.86%
2026-01-27 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2026-01-26 0 0.350 0.340 0.350 0.335 0.395 15,000 5,385 0.3590 0.350 0.340 0.350 0.335 0.395 15,000 0.3590 1.45%
2026-01-23 0 0.345 0.335 0.360 0.345 0.375 470,000 165,755 0.3527 0.345 0.335 0.360 0.345 0.375 470,000 0.3527 0.00%
2026-01-22 0 0.345 0.345 0.360 0.345 0.360 235,000 84,585 0.3599 0.345 0.345 0.360 0.345 0.360 235,000 0.3599 -4.17%
2026-01-21 0 0.360 0.345 0.360 0.335 0.370 222,000 78,950 0.3556 0.360 0.345 0.360 0.335 0.370 222,000 0.3556 7.46%
2026-01-20 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2026-01-19 0 0.335 0.335 0.355 0.335 0.335 3,000 1,005 0.3350 0.335 0.335 0.355 0.335 0.335 3,000 0.3350 0.00%
2026-01-16 0 0.335 0.335 0.355 0.335 0.335 70,000 23,450 0.3350 0.335 0.335 0.355 0.335 0.335 70,000 0.3350 0.00%
2026-01-15 0 0.335 0.335 0.355 0.335 0.335 2,155 719 0.3336 0.335 0.335 0.355 0.335 0.335 2,155 0.3336 -2.90%
2026-01-14 0 0.345 0.345 0.350 0.330 0.350 26,860 9,120 0.3395 0.345 0.345 0.350 0.330 0.350 26,860 0.3395 -1.43%
2026-01-13 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -4.11%
2026-01-12 0 0.365 0.340 0.365 0.330 0.370 60,000 20,295 0.3383 0.365 0.340 0.365 0.330 0.370 60,000 0.3383 8.96%
2026-01-09 0 0.335 0.325 0.360 - - 0 0 - 0.335 0.325 0.360 - - 0 - 0.00%
2026-01-08 0 0.335 0.330 0.355 - - 0 0 - 0.335 0.330 0.355 - - 0 - 0.00%
2026-01-07 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 0.00%
2026-01-06 0 0.335 0.335 0.360 0.335 0.360 222,000 79,825 0.3596 0.335 0.335 0.360 0.335 0.360 222,000 0.3596 -6.94%
2026-01-05 0 0.360 0.320 0.360 0.315 0.365 65,000 20,665 0.3179 0.360 0.320 0.360 0.315 0.365 65,000 0.3179 14.29%
2026-01-02 0 0.315 0.315 0.355 0.315 0.315 4,000 1,260 0.3150 0.315 0.315 0.355 0.315 0.315 4,000 0.3150 0.00%
2025-12-31 0 0.315 0.315 0.320 0.315 0.320 24,675 7,801 0.3161 0.315 0.315 0.320 0.315 0.320 24,675 0.3161 -1.56%
2025-12-30 0 0.320 0.320 0.350 0.320 0.320 15,000 4,800 0.3200 0.320 0.320 0.350 0.320 0.320 15,000 0.3200 0.00%
2025-12-29 0 0.320 0.320 0.350 0.320 0.325 15,000 4,840 0.3227 0.320 0.320 0.350 0.320 0.325 15,000 0.3227 -1.54%
2025-12-24 0 0.325 0.325 0.350 0.325 0.345 61,000 20,225 0.3316 0.325 0.325 0.350 0.325 0.345 61,000 0.3316 -5.80%
2025-12-23 0 0.345 0.320 0.360 - - 0 0 - 0.345 0.320 0.360 - - 0 - 0.00%
2025-12-22 0 0.345 0.320 0.350 - - 145 43 0.2966 0.345 0.320 0.350 - - 145 0.2966 -1.43%
2025-12-19 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2025-12-18 0 0.350 0.345 0.360 0.350 0.370 279,000 99,060 0.3551 0.350 0.345 0.360 0.350 0.370 279,000 0.3551 7.69%
2025-12-17 0 0.325 0.325 0.335 0.300 0.325 1,547,000 481,375 0.3112 0.325 0.325 0.335 0.300 0.325 1,547,000 0.3112 -5.80%
2025-12-16 0 0.345 0.320 0.350 0.315 0.345 25,000 8,565 0.3426 0.345 0.320 0.350 0.315 0.345 25,000 0.3426 0.00%
2025-12-15 0 0.345 0.315 0.345 0.310 0.365 97,000 31,990 0.3298 0.345 0.315 0.345 0.310 0.365 97,000 0.3298 11.29%
2025-12-12 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2025-12-11 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2025-12-10 0 0.310 0.310 0.350 0.310 0.310 35,000 10,850 0.3100 0.310 0.310 0.350 0.310 0.310 35,000 0.3100 0.00%
2025-12-09 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2025-12-08 0 0.310 0.310 0.340 0.310 0.310 37,000 11,470 0.3100 0.310 0.310 0.340 0.310 0.310 37,000 0.3100 -3.12%
2025-12-05 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2025-12-04 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 1.59%
2025-12-03 0 0.315 0.315 0.370 0.315 0.320 301,000 96,315 0.3200 0.315 0.315 0.370 0.315 0.320 301,000 0.3200 0.00%
2025-12-02 0 0.315 0.315 0.375 - - 0 0 - 0.315 0.315 0.375 - - 0 - 0.00%
2025-12-01 0 0.315 0.315 0.330 0.315 0.320 121,000 38,315 0.3167 0.315 0.315 0.330 0.315 0.320 121,000 0.3167 0.00%
2025-11-28 0 0.315 0.315 0.330 0.315 0.315 11,000 3,465 0.3150 0.315 0.315 0.330 0.315 0.315 11,000 0.3150 0.00%
2025-11-27 0 0.315 0.315 0.340 0.315 0.330 39,000 12,780 0.3277 0.315 0.315 0.340 0.315 0.330 39,000 0.3277 -4.55%
2025-11-26 0 0.330 0.330 0.375 - - 155 46 0.2968 0.330 0.330 0.375 - - 155 0.2968 0.00%
2025-11-25 0 0.330 0.330 0.340 0.330 0.330 20,155 6,648 0.3298 0.330 0.330 0.340 0.330 0.330 20,155 0.3298 3.13%
2025-11-24 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.350 0.320 0.320 20,000 0.3200 0.00%
2025-11-21 0 0.320 0.310 0.390 - - 0 0 - 0.320 0.310 0.390 - - 0 - 0.00%
2025-11-20 0 0.320 0.320 0.360 0.320 0.320 29,500 9,430 0.3197 0.320 0.320 0.360 0.320 0.320 29,500 0.3197 0.00%
2025-11-19 0 0.320 0.320 0.355 0.310 0.320 123,000 38,410 0.3123 0.320 0.320 0.355 0.310 0.320 123,000 0.3123 1.59%
2025-11-18 0 0.315 0.315 0.340 0.295 0.320 21,000 6,695 0.3188 0.315 0.315 0.340 0.295 0.320 21,000 0.3188 -7.35%
2025-11-17 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-11-14 0 0.340 0.340 0.355 - - 0 0 - 0.340 0.340 0.355 - - 0 - 1.49%
2025-11-13 0 0.335 0.335 0.360 0.335 0.335 5,000 1,675 0.3350 0.335 0.335 0.360 0.335 0.335 5,000 0.3350 0.00%
2025-11-12 0 0.335 0.335 0.360 0.335 0.360 7,000 2,470 0.3529 0.335 0.335 0.360 0.335 0.360 7,000 0.3529 0.00%
2025-11-11 0 0.335 0.335 0.360 0.330 0.335 20,000 6,690 0.3345 0.335 0.335 0.360 0.330 0.335 20,000 0.3345 0.00%
2025-11-10 0 0.335 0.335 0.350 0.330 0.350 32,000 11,160 0.3488 0.335 0.335 0.350 0.330 0.350 32,000 0.3488 -2.90%
2025-11-07 0 0.345 0.340 0.345 0.340 0.345 6,000 2,065 0.3442 0.345 0.340 0.345 0.340 0.345 6,000 0.3442 1.47%
2025-11-06 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-11-05 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-11-04 0 0.340 0.340 0.350 0.340 0.365 6,000 2,165 0.3608 0.340 0.340 0.350 0.340 0.365 6,000 0.3608 -2.86%
2025-11-03 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2025-10-31 0 0.350 0.350 0.360 0.350 0.360 3,000 1,060 0.3533 0.350 0.350 0.360 0.350 0.360 3,000 0.3533 -1.41%
2025-10-30 0 0.355 0.325 0.355 0.355 0.355 7,000 2,485 0.3550 0.355 0.325 0.355 0.355 0.355 7,000 0.3550 -1.39%
2025-10-28 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-10-27 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2025-10-24 0 0.360 0.350 0.360 0.350 0.360 26,000 9,140 0.3515 0.360 0.350 0.360 0.350 0.360 26,000 0.3515 9.09%
2025-10-23 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 1.54%
2025-10-22 0 0.325 0.325 0.345 0.315 0.350 147,000 51,310 0.3490 0.325 0.325 0.345 0.315 0.350 147,000 0.3490 -7.14%
2025-10-21 0 0.350 0.350 0.355 0.350 0.350 133,000 46,550 0.3500 0.350 0.350 0.355 0.350 0.350 133,000 0.3500 0.00%
2025-10-20 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2025-10-17 0 0.350 0.345 0.350 0.340 0.350 194,000 67,785 0.3494 0.350 0.345 0.350 0.340 0.350 194,000 0.3494 0.00%
2025-10-16 0 0.350 0.350 0.355 0.340 0.355 88,000 30,480 0.3464 0.350 0.350 0.355 0.340 0.355 88,000 0.3464 -1.41%
2025-10-15 0 0.355 0.355 0.365 0.355 0.355 61,000 21,655 0.3550 0.355 0.355 0.365 0.355 0.355 61,000 0.3550 0.00%
2025-10-14 0 0.355 0.350 0.355 0.350 0.355 20,000 7,055 0.3528 0.355 0.350 0.355 0.350 0.355 20,000 0.3528 1.43%
2025-10-13 0 0.350 0.350 0.360 0.350 0.360 147,000 51,530 0.3505 0.350 0.350 0.360 0.350 0.360 147,000 0.3505 -2.78%
2025-10-10 0 0.360 0.360 0.365 0.355 0.365 243,000 87,285 0.3592 0.360 0.360 0.365 0.355 0.365 243,000 0.3592 -1.37%
2025-10-09 0 0.365 0.360 0.385 0.365 0.365 33,000 11,775 0.3568 0.365 0.360 0.385 0.365 0.365 33,000 0.3568 2.82%
2025-10-08 0 0.355 0.355 0.360 0.355 0.360 17,000 6,100 0.3588 0.355 0.355 0.360 0.355 0.360 17,000 0.3588 0.00%
2025-10-06 0 0.355 0.355 0.365 0.355 0.355 42,310 15,015 0.3549 0.355 0.355 0.365 0.355 0.355 42,310 0.3549 -4.05%
2025-10-03 0 0.370 0.360 0.370 0.355 0.385 81,000 31,095 0.3839 0.370 0.360 0.370 0.355 0.385 81,000 0.3839 2.78%
2025-10-02 0 0.360 0.355 0.385 0.355 0.360 23,000 8,275 0.3598 0.360 0.355 0.385 0.355 0.360 23,000 0.3598 0.00%
2025-09-30 0 0.360 0.355 0.360 0.360 0.370 120,000 43,705 0.3642 0.360 0.355 0.360 0.360 0.370 120,000 0.3642 1.41%
2025-09-29 0 0.355 0.355 0.365 0.355 0.355 11,000 4,005 0.3641 0.355 0.355 0.365 0.355 0.355 11,000 0.3641 0.00%
2025-09-26 0 0.355 0.350 0.360 0.355 0.365 151,400 53,925 0.3562 0.355 0.350 0.360 0.355 0.365 151,400 0.3562 0.00%
2025-09-25 0 0.355 0.355 0.360 0.355 0.360 24,000 8,590 0.3579 0.355 0.355 0.360 0.355 0.360 24,000 0.3579 -1.39%
2025-09-24 0 0.360 0.360 0.390 0.360 0.360 6,000 2,160 0.3600 0.360 0.360 0.390 0.360 0.360 6,000 0.3600 0.00%
2025-09-23 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2025-09-22 0 0.360 0.360 0.370 0.360 0.365 6,200 2,243 0.3618 0.360 0.360 0.370 0.360 0.365 6,200 0.3618 -1.37%
2025-09-19 0 0.365 0.365 0.385 0.360 0.365 122,000 44,520 0.3649 0.365 0.365 0.385 0.360 0.365 122,000 0.3649 1.39%
2025-09-18 0 0.360 0.360 0.385 0.360 0.370 81,000 29,215 0.3607 0.360 0.360 0.385 0.360 0.370 81,000 0.3607 -2.70%
2025-09-17 0 0.370 0.370 0.390 0.370 0.370 12,000 4,440 0.3700 0.370 0.370 0.390 0.370 0.370 12,000 0.3700 -1.33%
2025-09-16 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2025-09-15 0 0.375 0.375 0.390 0.370 0.380 20,000 7,480 0.3740 0.375 0.375 0.390 0.370 0.380 20,000 0.3740 -3.85%
2025-09-12 0 0.390 0.375 0.390 0.360 0.390 301,550 113,439 0.3762 0.390 0.375 0.390 0.360 0.390 301,550 0.3762 8.33%
2025-09-11 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2025-09-10 0 0.360 0.360 0.375 0.360 0.360 15,310 5,467 0.3571 0.360 0.360 0.375 0.360 0.360 15,310 0.3571 0.00%
2025-09-09 0 0.360 0.360 0.380 0.360 0.360 11,000 3,960 0.3600 0.360 0.360 0.380 0.360 0.360 11,000 0.3600 0.00%
2025-09-08 0 0.360 0.360 0.380 0.355 0.360 61,000 21,950 0.3598 0.360 0.360 0.380 0.355 0.360 61,000 0.3598 0.00%
2025-09-05 0 0.360 0.360 0.375 0.360 0.365 82,000 29,550 0.3604 0.360 0.360 0.375 0.360 0.365 82,000 0.3604 0.00%
2025-09-04 0 0.360 0.360 0.370 0.360 0.365 32,002 11,560 0.3612 0.360 0.360 0.370 0.360 0.365 32,002 0.3612 -1.37%
2025-09-03 0 0.365 0.365 0.380 0.365 0.365 27,000 9,855 0.3650 0.365 0.365 0.380 0.365 0.365 27,000 0.3650 1.39%
2025-09-02 0 0.360 0.360 0.375 0.360 0.370 973,000 351,345 0.3611 0.360 0.360 0.375 0.360 0.370 973,000 0.3611 -5.26%
2025-09-01 0 0.380 0.370 0.380 0.365 0.380 84,000 31,125 0.3705 0.380 0.370 0.380 0.365 0.380 84,000 0.3705 -1.30%
2025-08-29 0 0.385 0.370 0.385 0.360 0.385 15,000 5,580 0.3720 0.385 0.370 0.385 0.360 0.385 15,000 0.3720 6.94%
2025-08-28 0 0.360 0.360 0.375 0.360 0.360 31,000 11,160 0.3600 0.360 0.360 0.375 0.360 0.360 31,000 0.3600 0.00%
2025-08-27 0 0.360 0.360 0.375 0.360 0.365 4,000 1,445 0.3613 0.360 0.360 0.375 0.360 0.365 4,000 0.3613 -1.37%
2025-08-26 0 0.365 0.365 0.380 0.365 0.365 3,800 1,371 0.3608 0.365 0.365 0.380 0.365 0.365 3,800 0.3608 -1.35%
2025-08-25 0 0.370 0.360 0.375 - - 0 0 - 0.370 0.360 0.375 - - 0 - 0.00%
2025-08-22 0 0.370 0.365 0.385 0.365 0.390 23,000 8,900 0.3870 0.370 0.365 0.385 0.365 0.390 23,000 0.3870 -5.13%
2025-08-21 0 0.390 0.370 0.390 0.385 0.390 241,000 92,840 0.3852 0.390 0.370 0.390 0.385 0.390 241,000 0.3852 5.41%
2025-08-20 0 0.370 0.370 0.385 0.370 0.370 152,000 56,240 0.3700 0.370 0.370 0.385 0.370 0.370 152,000 0.3700 2.78%
2025-08-19 0 0.360 0.360 0.380 0.360 0.385 203,000 77,160 0.3801 0.360 0.360 0.380 0.360 0.385 203,000 0.3801 -4.00%
2025-08-18 0 0.375 0.375 0.380 0.370 0.380 81,000 30,575 0.3775 0.375 0.375 0.380 0.370 0.380 81,000 0.3775 1.35%
2025-08-15 0 0.370 0.370 0.380 0.370 0.370 36,000 13,320 0.3700 0.370 0.370 0.380 0.370 0.370 36,000 0.3700 0.00%
2025-08-14 0 0.370 0.370 0.385 0.370 0.380 31,000 11,690 0.3771 0.370 0.370 0.385 0.370 0.380 31,000 0.3771 -2.63%
2025-08-13 0 0.380 0.370 0.380 0.370 0.380 28,240 10,504 0.3720 0.380 0.370 0.380 0.370 0.380 28,240 0.3720 2.70%
2025-08-12 0 0.370 0.370 0.380 0.370 0.380 12,000 4,540 0.3783 0.370 0.370 0.380 0.370 0.380 12,000 0.3783 -2.63%
2025-08-11 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-08-08 0 0.380 0.365 0.380 0.365 0.380 6,000 2,250 0.3750 0.380 0.365 0.380 0.365 0.380 6,000 0.3750 0.00%
2025-08-07 0 0.380 0.355 0.380 0.350 0.380 115,000 43,150 0.3752 0.380 0.355 0.380 0.350 0.380 115,000 0.3752 4.11%
2025-08-06 0 0.365 0.350 0.365 0.350 0.365 412,000 145,090 0.3522 0.365 0.350 0.365 0.350 0.365 412,000 0.3522 -1.35%
2025-08-05 0 0.370 0.365 0.375 0.360 0.375 277,000 101,575 0.3667 0.370 0.365 0.375 0.360 0.375 277,000 0.3667 -2.63%
2025-08-04 0 0.380 0.365 0.380 0.365 0.380 37,000 13,580 0.3670 0.380 0.365 0.380 0.365 0.380 37,000 0.3670 1.33%
2025-08-01 0 0.375 0.370 0.375 0.370 0.390 41,000 15,460 0.3771 0.375 0.370 0.375 0.370 0.390 41,000 0.3771 -2.60%
2025-07-31 0 0.385 0.365 0.385 0.365 0.385 23,000 8,705 0.3785 0.385 0.365 0.385 0.365 0.385 23,000 0.3785 1.32%
2025-07-30 0 0.380 0.365 0.385 0.355 0.390 502,000 186,040 0.3706 0.380 0.365 0.385 0.355 0.390 502,000 0.3706 -1.30%
2025-07-29 0 0.385 0.380 0.385 0.380 0.400 929,000 358,285 0.3857 0.385 0.380 0.385 0.380 0.400 929,000 0.3857 -10.47%
2025-07-28 0 0.430 0.415 0.430 0.415 0.435 29,255 12,615 0.4312 0.430 0.415 0.430 0.415 0.435 29,255 0.4312 0.00%
2025-07-25 0 0.430 0.430 0.435 0.420 0.435 19,000 8,050 0.4237 0.430 0.430 0.435 0.420 0.435 19,000 0.4237 0.00%
2025-07-24 0 0.430 0.410 0.430 0.410 0.465 287,000 124,825 0.4349 0.430 0.410 0.430 0.410 0.465 287,000 0.4349 0.00%
2025-07-23 0 0.430 0.420 0.430 0.410 0.435 472,000 197,680 0.4188 0.430 0.420 0.430 0.410 0.435 472,000 0.4188 4.88%
2025-07-22 0 0.410 0.405 0.410 0.400 0.410 4,000 1,620 0.4050 0.410 0.405 0.410 0.400 0.410 4,000 0.4050 0.00%
2025-07-21 0 0.410 0.405 0.410 0.395 0.420 62,000 24,625 0.3972 0.410 0.405 0.410 0.395 0.420 62,000 0.3972 1.23%
2025-07-18 0 0.405 0.390 0.405 0.405 0.410 302,000 123,560 0.4091 0.405 0.390 0.405 0.405 0.410 302,000 0.4091 0.00%
2025-07-17 0 0.405 0.390 0.410 0.390 0.405 23,465 9,377 0.3996 0.405 0.390 0.410 0.390 0.405 23,465 0.3996 2.53%
2025-07-16 0 0.395 0.395 0.405 0.395 0.400 131,000 52,015 0.3971 0.395 0.395 0.405 0.395 0.400 131,000 0.3971 1.28%
2025-07-15 0 0.390 0.390 0.400 0.390 0.400 34,375 13,394 0.3896 0.390 0.390 0.400 0.390 0.400 34,375 0.3896 -2.50%
2025-07-14 0 0.400 0.380 0.400 0.390 0.400 147,539 58,984 0.3998 0.400 0.380 0.400 0.390 0.400 147,539 0.3998 2.56%
2025-07-11 0 0.390 0.390 0.400 0.385 0.395 39,000 15,120 0.3877 0.390 0.390 0.400 0.385 0.395 39,000 0.3877 1.30%
2025-07-10 0 0.385 0.370 0.385 0.385 0.385 7,000 2,695 0.3850 0.385 0.370 0.385 0.385 0.385 7,000 0.3850 0.00%
2025-07-09 0 0.385 0.375 0.385 0.370 0.385 202,000 76,410 0.3783 0.385 0.375 0.385 0.370 0.385 202,000 0.3783 0.00%
2025-07-08 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2025-07-07 0 0.380 0.380 0.400 0.380 0.395 2,000 775 0.3875 0.380 0.380 0.400 0.380 0.395 2,000 0.3875 -3.80%
2025-07-04 0 0.395 0.395 0.400 0.390 0.390 11,000 4,290 0.3900 0.395 0.395 0.400 0.390 0.390 11,000 0.3900 2.60%
2025-07-03 0 0.385 0.385 0.400 0.385 0.390 152,000 59,275 0.3900 0.385 0.385 0.400 0.385 0.390 152,000 0.3900 -1.28%
2025-07-02 0 0.390 0.370 0.410 0.390 0.405 76,000 30,515 0.4015 0.390 0.370 0.410 0.390 0.405 76,000 0.4015 -2.50%
2025-06-30 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.390 0.400 0.400 0.400 2,000 0.4000 -1.23%
2025-06-27 0 0.405 0.390 0.410 0.390 0.405 81,000 31,605 0.3902 0.405 0.390 0.410 0.390 0.405 81,000 0.3902 2.53%
2025-06-26 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 2.60%
2025-06-25 0 0.385 0.370 0.400 0.385 0.400 7,000 2,710 0.3871 0.385 0.370 0.400 0.385 0.400 7,000 0.3871 -3.75%
2025-06-24 0 0.400 0.390 0.400 0.390 0.400 3,000 1,190 0.3967 0.400 0.390 0.400 0.390 0.400 3,000 0.3967 -1.23%
2025-06-23 0 0.405 0.380 0.405 0.370 0.410 539,000 219,400 0.4071 0.405 0.380 0.405 0.370 0.410 539,000 0.4071 5.19%
2025-06-20 0 0.385 0.370 0.385 0.370 0.385 3,000 1,140 0.3800 0.385 0.370 0.385 0.370 0.385 3,000 0.3800 0.00%
2025-06-19 0 0.385 0.375 0.385 0.375 0.385 15,000 5,685 0.3790 0.385 0.375 0.385 0.375 0.385 15,000 0.3790 1.32%
2025-06-18 0 0.380 0.380 0.395 0.380 0.385 3,000 1,145 0.3817 0.380 0.380 0.395 0.380 0.385 3,000 0.3817 -5.00%
2025-06-17 0 0.400 0.370 0.400 0.390 0.400 71,000 27,795 0.3915 0.400 0.370 0.400 0.390 0.400 71,000 0.3915 1.27%
2025-06-16 0 0.395 0.385 0.400 0.390 0.395 17,000 6,705 0.3944 0.395 0.385 0.400 0.390 0.395 17,000 0.3944 -1.25%
2025-06-13 0 0.400 0.385 0.400 0.385 0.400 26,000 10,250 0.3942 0.400 0.385 0.400 0.385 0.400 26,000 0.3942 0.00%
2025-06-12 0 0.400 0.385 0.400 0.390 0.400 5,100 2,006 0.3933 0.400 0.385 0.400 0.390 0.400 5,100 0.3933 0.00%
2025-06-11 0 0.400 0.390 0.400 0.385 0.400 7,000 2,770 0.3957 0.400 0.390 0.400 0.385 0.400 7,000 0.3957 0.00%
2025-06-10 0 0.400 0.370 0.400 0.395 0.400 249,000 99,465 0.3995 0.400 0.370 0.400 0.395 0.400 249,000 0.3995 0.00%
2025-06-09 0 0.400 0.395 0.400 0.395 0.400 271,000 108,390 0.4000 0.400 0.395 0.400 0.395 0.400 271,000 0.4000 0.00%
2025-06-06 0 0.400 0.390 0.400 0.395 0.400 151,000 60,365 0.3998 0.400 0.390 0.400 0.395 0.400 151,000 0.3998 0.00%
2025-06-05 0 0.400 0.380 0.400 0.380 0.400 196,465 77,257 0.3932 0.400 0.380 0.400 0.380 0.400 196,465 0.3932 0.00%
2025-06-04 0 0.400 0.390 0.400 0.390 0.400 151,000 60,390 0.3999 0.400 0.390 0.400 0.390 0.400 151,000 0.3999 0.00%
2025-06-03 0 0.400 0.385 0.400 0.390 0.400 168,155 67,227 0.3998 0.400 0.385 0.400 0.390 0.400 168,155 0.3998 1.27%
2025-06-02 0 0.395 0.370 0.400 0.365 0.395 87,000 32,490 0.3734 0.395 0.370 0.400 0.365 0.395 87,000 0.3734 -1.25%
2025-05-30 0 0.400 0.370 0.400 0.375 0.400 159,000 63,330 0.3983 0.400 0.370 0.400 0.375 0.400 159,000 0.3983 1.27%
2025-05-29 0 0.395 0.370 0.395 0.385 0.395 150,000 59,240 0.3949 0.395 0.370 0.395 0.385 0.395 150,000 0.3949 1.28%
2025-05-28 0 0.390 0.370 0.395 0.370 0.395 3,000 1,155 0.3850 0.390 0.370 0.395 0.370 0.395 3,000 0.3850 2.63%
2025-05-27 0 0.380 0.380 0.395 0.375 0.385 101,000 38,380 0.3800 0.380 0.380 0.395 0.375 0.385 101,000 0.3800 -3.80%
2025-05-26 0 0.395 0.370 0.395 0.365 0.395 4,155 1,573 0.3786 0.395 0.370 0.395 0.365 0.395 4,155 0.3786 0.00%
2025-05-23 0 0.395 0.365 0.395 0.365 0.395 3,000 1,155 0.3850 0.395 0.365 0.395 0.365 0.395 3,000 0.3850 1.28%
2025-05-22 0 0.390 0.365 0.395 0.365 0.395 3,000 1,150 0.3833 0.390 0.365 0.395 0.365 0.395 3,000 0.3833 -1.27%
2025-05-21 0 0.395 0.365 0.395 0.365 0.395 4,000 1,545 0.3863 0.395 0.365 0.395 0.365 0.395 4,000 0.3863 0.00%
2025-05-20 0 0.395 0.365 0.395 0.360 0.395 7,000 2,660 0.3800 0.395 0.365 0.395 0.360 0.395 7,000 0.3800 8.22%
2025-05-19 0 0.365 0.355 0.395 0.365 0.395 7,000 2,735 0.3907 0.365 0.355 0.395 0.365 0.395 7,000 0.3907 0.00%
2025-05-16 0 0.365 0.365 0.395 0.365 0.395 4,000 1,520 0.3800 0.365 0.365 0.395 0.365 0.395 4,000 0.3800 -7.59%
2025-05-15 0 0.395 0.380 0.395 0.395 0.395 3,000 1,185 0.3950 0.395 0.380 0.395 0.395 0.395 3,000 0.3950 9.72%
2025-05-14 0 0.360 0.360 0.400 0.360 0.400 31,000 11,745 0.3789 0.360 0.360 0.400 0.360 0.400 31,000 0.3789 -8.86%
2025-05-13 0 0.395 0.380 0.395 0.365 0.400 7,000 2,680 0.3829 0.395 0.380 0.395 0.365 0.400 7,000 0.3829 -1.25%
2025-05-12 0 0.400 0.395 0.400 0.390 0.405 168,000 66,375 0.3951 0.400 0.395 0.400 0.390 0.405 168,000 0.3951 -3.61%
2025-05-09 0 0.415 0.410 0.415 0.410 0.425 29,000 12,145 0.4188 0.415 0.410 0.415 0.410 0.425 29,000 0.4188 -0.38%
2025-05-08 0 0.465 0.460 0.465 0.455 0.470 133,000 61,265 0.4606 0.417 0.412 0.417 0.408 0.421 148,465 0.4127 0.00%
2025-05-07 0 0.465 0.460 0.465 0.450 0.465 86,155 39,230 0.4553 0.417 0.412 0.417 0.403 0.417 96,173 0.4079 -1.06%
2025-05-06 0 0.470 0.455 0.470 0.445 0.470 166,760 77,256 0.4633 0.421 0.408 0.421 0.399 0.421 186,151 0.4150 5.62%
2025-05-02 0 0.445 0.430 0.450 0.445 0.455 48,000 21,725 0.4526 0.399 0.385 0.403 0.399 0.408 53,581 0.4055 1.14%
2025-04-30 0 0.440 0.450 0.460 0.415 0.475 1,258,000 561,005 0.4459 0.394 0.403 0.412 0.372 0.426 1,404,279 0.3995 -1.12%
2025-04-29 0 0.445 0.440 0.445 0.425 0.500 967,000 441,615 0.4567 0.399 0.394 0.399 0.381 0.448 1,079,442 0.4091 4.71%
2025-04-28 0 0.425 0.425 0.440 0.425 0.430 13,000 5,575 0.4288 0.381 0.381 0.394 0.381 0.385 14,512 0.3842 0.00%
2025-04-25 0 0.425 0.425 0.465 0.425 0.435 23,000 9,975 0.4337 0.381 0.381 0.417 0.381 0.390 25,674 0.3885 1.19%
2025-04-24 0 0.420 0.420 0.435 0.420 0.430 610,000 256,575 0.4206 0.376 0.376 0.390 0.376 0.385 680,930 0.3768 1.20%
2025-04-23 0 0.415 0.415 0.435 0.415 0.415 4,155 1,722 0.4144 0.372 0.372 0.390 0.372 0.372 4,638 0.3713 0.00%
2025-04-22 0 0.415 0.415 0.435 0.410 0.415 5,000 2,065 0.4130 0.372 0.372 0.390 0.367 0.372 5,581 0.3700 -1.19%
2025-04-17 0 0.420 0.420 0.435 0.415 0.425 43,000 18,245 0.4243 0.376 0.376 0.390 0.372 0.381 48,000 0.3801 -1.18%
2025-04-16 0 0.425 0.420 0.435 0.425 0.430 119,000 50,675 0.4258 0.381 0.376 0.390 0.381 0.385 132,837 0.3815 -1.16%
2025-04-15 0 0.430 0.430 0.460 0.430 0.430 43,000 18,490 0.4300 0.385 0.385 0.412 0.385 0.385 48,000 0.3852 0.00%
2025-04-14 0 0.430 0.430 0.470 0.430 0.435 288,000 124,760 0.4332 0.385 0.385 0.421 0.385 0.390 321,488 0.3881 0.00%
2025-04-11 0 0.430 0.425 0.430 0.420 0.435 188,000 79,950 0.4253 0.385 0.381 0.385 0.376 0.390 209,861 0.3810 2.38%
2025-04-10 0 0.420 0.420 0.425 0.410 0.420 123,000 51,235 0.4165 0.376 0.376 0.381 0.367 0.376 137,302 0.3732 2.44%
2025-04-09 0 0.410 0.400 0.410 0.385 0.410 197,000 77,600 0.3939 0.367 0.358 0.367 0.345 0.367 219,907 0.3529 6.49%
2025-04-08 0 0.385 0.370 0.385 0.375 0.385 145,000 54,570 0.3763 0.345 0.331 0.345 0.336 0.345 161,861 0.3371 8.45%
2025-04-07 0 0.355 0.350 0.360 0.355 0.405 667,155 245,293 0.3677 0.318 0.314 0.322 0.318 0.363 744,731 0.3294 -16.47%
2025-04-03 0 0.425 0.415 0.425 0.415 0.435 241,000 102,155 0.4239 0.381 0.372 0.381 0.372 0.390 269,023 0.3797 -3.41%
2025-04-02 0 0.440 0.435 0.440 0.420 0.440 278,155 118,157 0.4248 0.394 0.390 0.394 0.376 0.394 310,499 0.3805 4.76%
2025-04-01 0 0.420 0.420 0.425 0.415 0.425 899,000 377,305 0.4197 0.376 0.376 0.381 0.372 0.381 1,003,535 0.3760 -4.55%
2025-03-31 0 0.440 0.435 0.445 0.425 0.440 255,000 110,455 0.4332 0.394 0.390 0.399 0.381 0.394 284,651 0.3880 1.15%
2025-03-28 0 0.435 0.435 0.445 0.425 0.445 340,000 149,475 0.4396 0.390 0.390 0.399 0.381 0.399 379,535 0.3938 -2.25%
2025-03-27 0 0.445 0.430 0.445 0.415 0.445 1,217,200 523,973 0.4305 0.399 0.385 0.399 0.372 0.399 1,358,735 0.3856 7.23%
2025-03-26 0 0.415 0.415 0.425 0.405 0.420 270,535 112,750 0.4168 0.372 0.372 0.381 0.363 0.376 301,993 0.3734 2.47%
2025-03-25 0 0.405 0.405 0.420 0.405 0.415 232,000 94,905 0.4091 0.363 0.363 0.376 0.363 0.372 258,977 0.3665 0.00%
2025-03-24 0 0.405 0.405 0.420 0.405 0.410 108,000 44,095 0.4083 0.363 0.363 0.376 0.363 0.367 120,558 0.3658 2.53%
2025-03-21 0 0.395 0.395 0.410 0.390 0.405 217,000 87,250 0.4021 0.354 0.354 0.367 0.349 0.363 242,233 0.3602 -1.25%
2025-03-20 0 0.400 0.380 0.410 0.385 0.400 117,000 46,440 0.3969 0.358 0.340 0.367 0.345 0.358 130,605 0.3556 2.56%
2025-03-19 0 0.390 0.390 0.400 0.390 0.400 24,000 9,520 0.3967 0.349 0.349 0.358 0.349 0.358 26,791 0.3553 1.30%
2025-03-18 0 0.385 0.385 0.405 - - 0 0 - 0.345 0.345 0.363 - - 0 - 0.00%
2025-03-17 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.345 0.345 0.358 0.345 0.345 8,930 0.3449 0.00%
2025-03-14 0 0.385 0.385 0.400 0.380 0.390 165,000 64,020 0.3880 0.345 0.345 0.358 0.340 0.349 184,186 0.3476 -1.28%
2025-03-13 0 0.390 0.380 0.405 - - 0 0 - 0.349 0.340 0.363 - - 0 - 0.00%
2025-03-12 0 0.390 0.390 0.395 0.390 0.390 81,000 31,590 0.3900 0.349 0.349 0.354 0.349 0.349 90,419 0.3494 1.30%
2025-03-11 0 0.385 0.385 0.390 0.370 0.400 822,202 314,883 0.3830 0.345 0.345 0.349 0.331 0.358 917,807 0.3431 -4.94%
2025-03-10 0 0.405 0.385 0.410 0.385 0.405 589,000 232,660 0.3950 0.363 0.345 0.367 0.345 0.363 657,489 0.3539 1.25%
2025-03-07 0 0.400 0.400 0.420 0.395 0.410 253,831 102,599 0.4042 0.358 0.358 0.376 0.354 0.367 283,346 0.3621 -2.44%
2025-03-06 0 0.410 0.410 0.415 0.390 0.425 386,000 157,045 0.4069 0.367 0.367 0.372 0.349 0.381 430,884 0.3645 -3.53%
2025-03-05 0 0.425 0.395 0.425 0.390 0.440 2,020,000 858,165 0.4248 0.381 0.354 0.381 0.349 0.394 2,254,884 0.3806 4.94%
2025-03-04 0 0.405 0.405 0.415 0.380 0.425 1,981,155 805,445 0.4066 0.363 0.363 0.372 0.340 0.381 2,211,522 0.3642 0.00%
2025-03-03 0 0.405 0.395 0.405 0.335 0.405 2,898,000 1,073,185 0.3703 0.363 0.354 0.363 0.300 0.363 3,234,978 0.3317 35.00%
2025-02-28 0 0.300 0.300 0.315 0.300 0.300 20,000 6,225 0.3113 0.269 0.269 0.282 0.269 0.269 22,326 0.2788 -3.23%
2025-02-27 0 0.310 0.310 0.320 0.310 0.325 132,000 42,000 0.3182 0.278 0.278 0.287 0.278 0.291 147,349 0.2850 -1.59%
2025-02-26 0 0.315 0.310 0.315 0.290 0.315 423,810 130,577 0.3081 0.282 0.278 0.282 0.260 0.282 473,090 0.2760 6.78%
2025-02-25 0 0.295 0.290 0.305 0.295 0.300 195,000 58,415 0.2996 0.264 0.260 0.273 0.264 0.269 217,674 0.2684 1.72%
2025-02-24 0 0.290 0.290 0.310 0.285 0.295 109,000 31,720 0.2910 0.260 0.260 0.278 0.255 0.264 121,674 0.2607 0.00%
2025-02-21 0 0.290 0.290 0.305 0.290 0.300 101,100 29,676 0.2935 0.260 0.260 0.273 0.260 0.269 112,856 0.2630 -3.33%
2025-02-20 0 0.300 0.300 0.335 0.300 0.300 71,000 21,300 0.3000 0.269 0.269 0.300 0.269 0.269 79,256 0.2687 0.00%
2025-02-19 0 0.300 0.300 0.325 0.300 0.305 142,000 42,770 0.3012 0.269 0.269 0.291 0.269 0.273 158,512 0.2698 1.69%
2025-02-18 0 0.295 0.295 0.300 0.295 0.300 128,000 38,205 0.2985 0.264 0.264 0.269 0.264 0.269 142,884 0.2674 0.00%
2025-02-17 0 0.295 0.295 0.310 0.295 0.310 19,000 5,645 0.2971 0.264 0.264 0.278 0.264 0.278 21,209 0.2662 -3.28%
2025-02-14 0 0.305 0.300 0.315 0.300 0.305 230,000 70,040 0.3045 0.273 0.269 0.282 0.269 0.273 256,744 0.2728 1.67%
2025-02-13 0 0.300 0.295 0.325 0.290 0.300 59,000 17,660 0.2993 0.269 0.264 0.291 0.260 0.269 65,860 0.2681 1.69%
2025-02-12 0 0.295 0.295 0.325 0.295 0.295 78,000 23,010 0.2950 0.264 0.264 0.291 0.264 0.264 87,070 0.2643 0.00%
2025-02-11 0 0.295 0.295 0.305 0.290 0.295 17,000 4,935 0.2903 0.264 0.264 0.273 0.260 0.264 18,977 0.2601 1.72%
2025-02-10 0 0.290 0.290 0.315 0.285 0.290 148,495 42,963 0.2893 0.260 0.260 0.282 0.255 0.260 165,762 0.2592 0.00%
2025-02-07 0 0.290 0.290 0.295 0.285 0.290 49,000 14,100 0.2878 0.260 0.260 0.264 0.255 0.260 54,698 0.2578 1.75%
2025-02-06 0 0.285 0.285 0.300 0.285 0.295 190,000 55,225 0.2907 0.255 0.255 0.269 0.255 0.264 212,093 0.2604 -1.72%
2025-02-05 0 0.290 0.290 0.335 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2025-02-04 0 0.290 0.285 0.330 - - 0 0 - 0.260 0.255 0.296 - - 0 - 0.00%
2025-02-03 0 0.290 0.285 0.305 - - 0 0 - 0.260 0.255 0.273 - - 0 - 0.00%
2025-01-28 0 0.290 0.290 0.335 - - 0 0 - 0.260 0.260 0.300 - - 0 - 1.75%
2025-01-27 0 0.285 0.285 0.295 0.285 0.310 310,000 93,300 0.3010 0.255 0.255 0.264 0.255 0.278 346,047 0.2696 -3.39%
2025-01-24 0 0.295 0.295 0.305 0.285 0.305 578,365 170,712 0.2952 0.264 0.264 0.273 0.255 0.273 645,617 0.2644 3.51%
2025-01-23 0 0.285 0.280 0.285 0.285 0.285 70,000 19,950 0.2850 0.255 0.251 0.255 0.255 0.255 78,140 0.2553 -3.39%
2025-01-22 0 0.295 0.295 0.380 - - 0 0 - 0.264 0.264 0.340 - - 0 - 0.00%
2025-01-21 0 0.295 0.295 0.350 0.290 0.295 172,000 50,535 0.2938 0.264 0.264 0.314 0.260 0.264 192,000 0.2632 5.36%
2025-01-20 0 0.280 0.280 0.290 - - 200 52 0.2600 0.251 0.251 0.260 - - 223 0.2329 0.00%
2025-01-17 0 0.280 0.280 0.285 0.280 0.295 508,000 144,690 0.2848 0.251 0.251 0.255 0.251 0.264 567,070 0.2552 -3.45%
2025-01-16 0 0.290 0.290 0.295 0.285 0.290 8,000 2,285 0.2856 0.260 0.260 0.264 0.255 0.260 8,930 0.2559 0.00%
2025-01-15 0 0.290 0.290 0.300 0.285 0.290 384,000 110,590 0.2880 0.260 0.260 0.269 0.255 0.260 428,651 0.2580 -1.69%
2025-01-14 0 0.295 0.295 0.305 0.290 0.310 117,000 35,665 0.3048 0.264 0.264 0.273 0.260 0.278 130,605 0.2731 -1.67%
2025-01-13 0 0.300 0.300 0.360 - - 0 0 - 0.269 0.269 0.322 - - 0 - 0.00%
2025-01-10 0 0.300 0.300 0.310 0.300 0.300 9,000 2,700 0.3000 0.269 0.269 0.278 0.269 0.269 10,047 0.2687 0.00%
2025-01-09 0 0.300 0.300 0.305 0.300 0.310 195,000 59,900 0.3072 0.269 0.269 0.273 0.269 0.278 217,674 0.2752 0.00%
2025-01-08 0 0.300 0.300 0.315 0.300 0.310 106,000 32,705 0.3085 0.269 0.269 0.282 0.269 0.278 118,326 0.2764 0.00%
2025-01-07 0 0.300 0.300 0.360 - - 0 0 - 0.269 0.269 0.322 - - 0 - 0.00%
2025-01-06 0 0.300 0.300 0.360 - - 0 0 - 0.269 0.269 0.322 - - 0 - 0.00%
2025-01-03 0 0.300 0.290 0.355 - - 0 0 - 0.269 0.260 0.318 - - 0 - 0.00%
2025-01-02 0 0.300 0.300 0.310 0.300 0.310 55,000 16,875 0.3068 0.269 0.269 0.278 0.269 0.278 61,395 0.2749 -1.64%
2024-12-31 0 0.305 0.305 0.310 0.285 0.305 57,155 17,168 0.3004 0.273 0.273 0.278 0.255 0.273 63,801 0.2691 -1.61%
2024-12-30 0 0.310 0.300 0.360 0.310 0.310 10,600 3,274 0.3089 0.278 0.269 0.322 0.278 0.278 11,833 0.2767 0.00%
2024-12-27 0 0.310 0.300 0.355 - - 0 0 - 0.278 0.269 0.318 - - 0 - 0.00%
2024-12-24 0 0.310 0.300 0.360 - - 0 0 - 0.278 0.269 0.322 - - 0 - 0.00%
2024-12-23 0 0.310 0.310 0.355 0.310 0.315 37,000 11,650 0.3149 0.278 0.278 0.318 0.278 0.282 41,302 0.2821 0.00%
2024-12-20 0 0.310 0.305 0.315 0.305 0.320 201,000 62,875 0.3128 0.278 0.273 0.282 0.273 0.287 224,372 0.2802 -1.59%
2024-12-19 0 0.315 0.315 0.360 - - 0 0 - 0.282 0.282 0.322 - - 0 - 3.28%
2024-12-18 0 0.305 0.305 0.360 0.305 0.375 5,000 1,735 0.3470 0.273 0.273 0.322 0.273 0.336 5,581 0.3109 1.67%
2024-12-17 0 0.300 0.300 0.370 0.300 0.320 6,000 1,855 0.3092 0.269 0.269 0.331 0.269 0.287 6,698 0.2770 0.00%
2024-12-16 0 0.300 0.300 0.315 0.300 0.300 90,000 27,000 0.3000 0.269 0.269 0.282 0.269 0.269 100,465 0.2687 0.00%
2024-12-13 0 0.300 0.300 0.310 0.300 0.310 5,000 1,520 0.3040 0.269 0.269 0.278 0.269 0.278 5,581 0.2723 -1.64%
2024-12-12 0 0.305 0.305 0.310 0.295 0.305 41,000 12,370 0.3017 0.273 0.273 0.278 0.264 0.273 45,767 0.2703 1.67%
2024-12-11 0 0.300 0.300 0.320 0.300 0.315 19,155 5,981 0.3122 0.269 0.269 0.287 0.269 0.282 21,382 0.2797 -6.25%
2024-12-10 0 0.320 0.300 0.320 - - 0 0 - 0.287 0.269 0.287 - - 0 - -1.54%
2024-12-09 0 0.325 0.300 0.330 - - 0 0 - 0.291 0.269 0.296 - - 0 - 0.00%
2024-12-06 0 0.325 0.310 0.325 0.295 0.325 57,000 17,420 0.3056 0.291 0.278 0.291 0.264 0.291 63,628 0.2738 8.33%
2024-12-05 0 0.300 0.300 0.310 - - 0 0 - 0.269 0.269 0.278 - - 0 - 0.00%
2024-12-04 0 0.300 0.300 0.305 0.300 0.310 385,000 118,290 0.3072 0.269 0.269 0.273 0.269 0.278 429,768 0.2752 -3.23%
2024-12-03 0 0.310 0.305 0.310 0.305 0.310 417,000 128,980 0.3093 0.278 0.273 0.278 0.273 0.278 465,488 0.2771 1.64%
2024-12-02 0 0.305 0.305 0.310 0.300 0.315 367,000 113,340 0.3088 0.273 0.273 0.278 0.269 0.282 409,675 0.2767 1.67%
2024-11-29 0 0.300 0.300 0.310 0.300 0.315 308,000 95,525 0.3101 0.269 0.269 0.278 0.269 0.282 343,814 0.2778 0.00%
2024-11-28 0 0.300 0.300 0.315 - - 0 0 - 0.269 0.269 0.282 - - 0 - 0.00%
2024-11-27 0 0.300 0.300 0.385 0.300 0.305 5,000 1,510 0.3020 0.269 0.269 0.345 0.269 0.273 5,581 0.2705 0.00%
2024-11-26 0 0.300 0.300 0.350 0.300 0.310 13,000 4,000 0.3077 0.269 0.269 0.314 0.269 0.278 14,512 0.2756 -3.23%
2024-11-25 0 0.310 0.300 0.350 0.300 0.310 131,000 40,360 0.3081 0.278 0.269 0.314 0.269 0.278 146,233 0.2760 0.00%
2024-11-22 0 0.310 0.310 0.325 0.310 0.335 24,000 7,840 0.3267 0.278 0.278 0.291 0.278 0.300 26,791 0.2926 -3.12%
2024-11-21 0 0.320 0.320 0.350 - - 0 0 - 0.287 0.287 0.314 - - 0 - 0.00%
2024-11-20 0 0.320 0.320 0.360 0.310 0.310 58,000 17,980 0.3100 0.287 0.287 0.322 0.278 0.278 64,744 0.2777 1.59%
2024-11-19 0 0.315 0.315 0.330 0.315 0.315 17,000 5,355 0.3150 0.282 0.282 0.296 0.282 0.282 18,977 0.2822 -1.56%
2024-11-18 0 0.320 0.320 0.365 0.320 0.320 35,000 11,200 0.3200 0.287 0.287 0.327 0.287 0.287 39,070 0.2867 -1.54%
2024-11-15 0 0.325 0.325 0.360 0.320 0.360 22,000 7,760 0.3527 0.291 0.291 0.322 0.287 0.322 24,558 0.3160 0.00%
2024-11-14 0 0.325 0.315 0.355 0.315 0.325 53,000 17,185 0.3242 0.291 0.282 0.318 0.282 0.291 59,163 0.2905 -1.52%
2024-11-13 0 0.330 0.320 0.345 - - 0 0 - 0.296 0.287 0.309 - - 0 - 0.00%
2024-11-12 0 0.330 0.330 0.345 0.320 0.340 138,000 45,905 0.3326 0.296 0.296 0.309 0.287 0.305 154,047 0.2980 1.54%
2024-11-11 0 0.325 0.325 0.330 0.315 0.330 43,000 14,135 0.3287 0.291 0.291 0.296 0.282 0.296 48,000 0.2945 -2.99%
2024-11-08 0 0.335 0.335 0.340 0.330 0.340 378,000 127,655 0.3377 0.300 0.300 0.305 0.296 0.305 421,954 0.3025 -2.90%
2024-11-07 0 0.345 0.330 0.350 0.330 0.345 80,000 27,255 0.3407 0.309 0.296 0.314 0.296 0.309 89,302 0.3052 2.99%
2024-11-06 0 0.335 0.335 0.355 - - 0 0 - 0.300 0.300 0.318 - - 0 - 1.52%
2024-11-05 0 0.330 0.330 0.360 0.330 0.360 47,000 16,830 0.3581 0.296 0.296 0.322 0.296 0.322 52,465 0.3208 -2.94%
2024-11-04 0 0.340 0.340 0.350 0.330 0.350 12,155 4,168 0.3429 0.305 0.305 0.314 0.296 0.314 13,568 0.3072 3.03%
2024-11-01 0 0.330 0.330 0.360 0.330 0.340 21,000 7,050 0.3357 0.296 0.296 0.322 0.296 0.305 23,442 0.3007 -1.49%
2024-10-31 0 0.335 0.340 0.375 0.325 0.325 9,000 2,925 0.3250 0.300 0.305 0.336 0.291 0.291 10,047 0.2911 3.08%
2024-10-30 0 0.325 0.325 0.360 - - 0 0 - 0.291 0.291 0.322 - - 0 - 0.00%
2024-10-29 0 0.325 0.325 0.350 - - 0 0 - 0.291 0.291 0.314 - - 0 - 3.17%
2024-10-28 0 0.315 0.320 0.370 0.310 0.355 58,000 20,050 0.3457 0.282 0.287 0.331 0.278 0.318 64,744 0.3097 -5.97%
2024-10-25 0 0.335 0.345 0.375 0.330 0.335 146,000 48,890 0.3349 0.300 0.309 0.336 0.296 0.300 162,977 0.3000 0.00%
2024-10-24 0 0.335 0.330 0.365 - - 0 0 - 0.300 0.296 0.327 - - 0 - 0.00%
2024-10-23 0 0.335 0.345 0.360 0.330 0.355 129,000 44,505 0.3450 0.300 0.309 0.322 0.296 0.318 144,000 0.3091 0.00%
2024-10-22 0 0.335 0.335 0.350 - - 0 0 - 0.300 0.300 0.314 - - 0 - 0.00%
2024-10-21 0 0.335 0.335 0.355 0.325 0.335 367,155 122,817 0.3345 0.300 0.300 0.318 0.291 0.300 409,848 0.2997 1.52%
2024-10-18 0 0.330 0.330 0.345 0.330 0.330 41,000 13,530 0.3300 0.296 0.296 0.309 0.296 0.296 45,767 0.2956 0.00%
2024-10-17 0 0.330 0.330 0.340 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2024-10-16 0 0.330 0.330 0.340 0.330 0.330 7,000 2,310 0.3300 0.296 0.296 0.305 0.296 0.296 7,814 0.2956 0.00%
2024-10-15 0 0.330 0.330 0.350 0.330 0.330 185,155 61,098 0.3300 0.296 0.296 0.314 0.296 0.296 206,685 0.2956 -2.94%
2024-10-14 0 0.340 0.340 0.355 0.335 0.355 506,155 177,198 0.3501 0.305 0.305 0.318 0.300 0.318 565,010 0.3136 -4.23%
2024-10-10 0 0.355 0.355 0.375 0.355 0.370 59,000 21,400 0.3627 0.318 0.318 0.336 0.318 0.331 65,860 0.3249 1.43%
2024-10-09 0 0.350 0.350 0.380 0.350 0.355 59,000 20,765 0.3519 0.314 0.314 0.340 0.314 0.318 65,860 0.3153 -4.11%
2024-10-08 0 0.365 0.365 0.395 0.360 0.400 999,000 381,410 0.3818 0.327 0.327 0.354 0.322 0.358 1,115,163 0.3420 -9.88%
2024-10-07 0 0.405 0.405 0.410 0.405 0.430 1,965,000 820,405 0.4175 0.363 0.363 0.367 0.363 0.385 2,193,489 0.3740 1.25%
2024-10-04 0 0.400 0.385 0.400 0.370 0.400 1,114,385 420,544 0.3774 0.358 0.345 0.358 0.331 0.358 1,243,965 0.3381 5.26%
2024-10-03 0 0.380 0.375 0.390 0.350 0.385 773,000 285,755 0.3697 0.340 0.336 0.349 0.314 0.345 862,884 0.3312 4.11%
2024-10-02 0 0.365 0.365 0.375 0.355 0.380 899,000 333,570 0.3710 0.327 0.327 0.336 0.318 0.340 1,003,535 0.3324 0.00%
2024-09-30 0 0.365 0.345 0.365 0.300 0.455 1,334,000 445,360 0.3339 0.327 0.309 0.327 0.269 0.408 1,489,117 0.2991 12.31%
2024-09-27 0 0.325 0.320 0.330 0.300 0.325 92,000 29,085 0.3161 0.291 0.287 0.296 0.269 0.291 102,698 0.2832 4.84%
2024-09-26 0 0.310 0.300 0.310 0.290 0.310 359,000 108,560 0.3024 0.278 0.269 0.278 0.260 0.278 400,744 0.2709 0.00%
2024-09-25 0 0.310 0.300 0.320 0.300 0.315 82,000 24,915 0.3038 0.278 0.269 0.287 0.269 0.282 91,535 0.2722 6.90%
2024-09-24 0 0.290 0.290 0.320 0.290 0.310 30,000 9,110 0.3037 0.260 0.260 0.287 0.260 0.278 33,488 0.2720 0.00%
2024-09-23 0 0.290 0.290 0.315 0.285 0.325 169,000 50,260 0.2974 0.260 0.260 0.282 0.255 0.291 188,651 0.2664 -1.69%
2024-09-20 0 0.295 0.295 0.310 0.290 0.320 168,000 51,015 0.3037 0.264 0.264 0.278 0.260 0.287 187,535 0.2720 0.00%
2024-09-19 0 0.295 0.295 0.305 0.295 0.310 108,000 33,200 0.3074 0.264 0.264 0.273 0.264 0.278 120,558 0.2754 -3.28%
2024-09-17 0 0.305 0.305 0.340 - - 0 0 - 0.273 0.273 0.305 - - 0 - 0.00%
2024-09-16 0 0.305 0.290 0.335 - - 0 0 - 0.273 0.260 0.300 - - 0 - 0.00%
2024-09-13 0 0.305 0.295 0.315 - - 0 0 - 0.273 0.264 0.282 - - 0 - 0.00%
2024-09-12 0 0.305 0.290 0.320 - - 0 0 - 0.273 0.260 0.287 - - 0 - 0.00%
2024-09-11 0 0.305 0.305 0.340 0.300 0.305 329,155 99,629 0.3027 0.273 0.273 0.305 0.269 0.273 367,429 0.2712 1.67%
2024-09-10 0 0.300 0.300 0.320 0.300 0.320 37,000 11,480 0.3103 0.269 0.269 0.287 0.269 0.287 41,302 0.2780 -3.23%
2024-09-09 0 0.310 0.305 0.320 0.310 0.310 50,000 15,500 0.3100 0.278 0.273 0.287 0.278 0.278 55,814 0.2777 0.00%
2024-09-05 0 0.310 0.305 0.310 - - 0 0 - 0.278 0.273 0.278 - - 0 - 0.00%
2024-09-04 0 0.310 0.305 0.310 0.305 0.315 278,000 86,090 0.3097 0.278 0.273 0.278 0.273 0.282 310,326 0.2774 -4.62%
2024-09-03 0 0.325 0.310 0.325 - - 0 0 - 0.291 0.278 0.291 - - 0 - 0.00%
2024-09-02 0 0.325 0.320 0.330 0.325 0.350 95,400 32,843 0.3443 0.291 0.287 0.296 0.291 0.314 106,493 0.3084 1.56%
2024-08-30 0 0.320 0.305 0.330 0.305 0.320 92,000 29,195 0.3173 0.287 0.273 0.296 0.273 0.287 102,698 0.2843 1.59%
2024-08-29 0 0.315 0.315 0.320 0.310 0.325 111,000 35,035 0.3156 0.282 0.282 0.287 0.278 0.291 123,907 0.2828 -1.56%
2024-08-28 0 0.320 0.320 0.335 0.315 0.325 46,155 14,851 0.3218 0.287 0.287 0.300 0.282 0.291 51,522 0.2882 0.00%
2024-08-27 0 0.320 0.320 0.325 0.315 0.335 313,000 102,355 0.3270 0.287 0.287 0.291 0.282 0.300 349,395 0.2929 -4.48%
2024-08-26 0 0.335 0.335 0.345 0.335 0.345 112,000 38,470 0.3435 0.300 0.300 0.309 0.300 0.309 125,023 0.3077 -2.90%
2024-08-23 0 0.345 0.340 0.345 - - 0 0 - 0.309 0.305 0.309 - - 0 - 0.00%
2024-08-22 0 0.345 0.345 0.370 0.345 0.345 10,000 3,450 0.3450 0.309 0.309 0.331 0.309 0.309 11,163 0.3091 0.00%
2024-08-21 0 0.345 0.340 0.345 - - 0 0 - 0.309 0.305 0.309 - - 0 - 0.00%
2024-08-20 0 0.345 0.345 0.350 0.345 0.350 78,000 27,275 0.3497 0.309 0.309 0.314 0.309 0.314 87,070 0.3133 2.99%
2024-08-19 0 0.335 0.335 0.360 - - 0 0 - 0.300 0.300 0.322 - - 0 - 0.00%
2024-08-16 0 0.335 0.335 0.340 0.335 0.340 50,000 16,915 0.3383 0.300 0.300 0.305 0.300 0.305 55,814 0.3031 -1.47%
2024-08-15 0 0.340 0.340 0.360 - - 0 0 - 0.305 0.305 0.322 - - 0 - 0.00%
2024-08-14 0 0.340 0.340 0.345 0.340 0.355 71,155 24,640 0.3463 0.305 0.305 0.309 0.305 0.318 79,429 0.3102 -5.56%
2024-08-13 0 0.360 0.345 0.360 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2024-08-12 0 0.360 0.345 0.395 - - 0 0 - 0.322 0.309 0.354 - - 0 - 0.00%
2024-08-09 0 0.360 0.345 0.355 - - 0 0 - 0.322 0.309 0.318 - - 0 - 0.00%
2024-08-08 0 0.360 0.345 0.360 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2024-08-07 0 0.360 0.345 0.395 - - 0 0 - 0.322 0.309 0.354 - - 0 - 0.00%
2024-08-06 0 0.360 0.360 0.370 0.340 0.370 365,155 132,700 0.3634 0.322 0.322 0.331 0.305 0.331 407,615 0.3256 -4.00%
2024-08-05 0 0.375 0.365 0.380 - - 0 0 - 0.336 0.327 0.340 - - 0 - -1.32%
2024-08-02 0 0.380 0.365 0.380 - - 0 0 - 0.340 0.327 0.340 - - 0 - 0.00%
2024-08-01 0 0.380 0.365 0.380 0.335 0.380 29,000 10,165 0.3505 0.340 0.327 0.340 0.300 0.340 32,372 0.3140 0.00%
2024-07-31 0 0.380 0.370 0.380 - - 651 227 0.3487 0.340 0.331 0.340 - - 727 0.3124 0.00%
2024-07-30 0 0.380 0.380 0.395 0.380 0.395 213,000 82,965 0.3895 0.340 0.340 0.354 0.340 0.354 237,767 0.3489 7.04%
2024-07-29 0 0.355 0.340 0.395 - - 0 0 - 0.318 0.305 0.354 - - 0 - 0.00%
2024-07-26 0 0.355 0.350 0.390 - - 0 0 - 0.318 0.314 0.349 - - 0 - 0.00%
2024-07-25 0 0.355 0.355 0.395 0.350 0.350 1,800 594 0.3300 0.318 0.318 0.354 0.314 0.314 2,009 0.2956 -4.05%
2024-07-24 0 0.370 0.330 0.395 - - 0 0 - 0.331 0.296 0.354 - - 0 - 0.00%
2024-07-23 0 0.370 0.325 0.390 - - 0 0 - 0.331 0.291 0.349 - - 0 - 0.00%
2024-07-22 0 0.370 0.370 0.380 0.370 0.390 96,000 36,940 0.3848 0.331 0.331 0.340 0.331 0.349 107,163 0.3447 -6.33%
2024-07-19 0 0.395 0.390 0.395 0.375 0.400 1,091,625 429,805 0.3937 0.354 0.349 0.354 0.336 0.358 1,218,558 0.3527 2.60%
2024-07-18 0 0.385 0.385 0.410 0.375 0.400 268,000 105,410 0.3933 0.345 0.345 0.367 0.336 0.358 299,163 0.3523 1.32%
2024-07-17 0 0.380 0.380 0.395 0.375 0.380 292,000 110,835 0.3796 0.340 0.340 0.354 0.336 0.340 325,954 0.3400 -1.30%
2024-07-16 0 0.385 0.370 0.400 0.380 0.385 260,200 99,566 0.3827 0.345 0.331 0.358 0.340 0.345 290,456 0.3428 0.00%
2024-07-15 0 0.385 0.350 0.385 0.345 0.385 321,000 118,085 0.3679 0.345 0.314 0.345 0.309 0.345 358,326 0.3295 2.67%
2024-07-12 0 0.375 0.325 0.375 0.380 0.380 1,000 380 0.3800 0.336 0.291 0.336 0.340 0.340 1,116 0.3404 13.64%
2024-07-11 0 0.330 0.320 0.370 - - 0 0 - 0.296 0.287 0.331 - - 0 - 0.00%
2024-07-10 0 0.330 0.330 0.360 0.320 0.340 181,000 60,360 0.3335 0.296 0.296 0.322 0.287 0.305 202,047 0.2987 -7.04%
2024-07-09 0 0.355 0.340 0.385 0.355 0.355 10,000 3,550 0.3550 0.318 0.305 0.345 0.318 0.318 11,163 0.3180 1.43%
2024-07-08 0 0.350 0.345 0.350 0.350 0.350 41,600 14,545 0.3496 0.314 0.309 0.314 0.314 0.314 46,437 0.3132 1.45%
2024-07-05 0 0.345 0.320 0.360 - - 0 0 - 0.309 0.287 0.322 - - 0 - 0.00%
2024-07-04 0 0.345 0.345 0.370 - - 0 0 - 0.309 0.309 0.331 - - 0 - 0.00%
2024-07-03 0 0.345 0.320 0.395 - - 0 0 - 0.309 0.287 0.354 - - 0 - 0.00%
2024-07-02 0 0.345 0.345 0.390 - - 0 0 - 0.309 0.309 0.349 - - 0 - 0.00%
2024-06-28 0 0.345 0.325 0.370 - - 0 0 - 0.309 0.291 0.331 - - 0 - 0.00%
2024-06-27 0 0.345 0.345 0.350 0.345 0.345 20,000 6,900 0.3450 0.309 0.309 0.314 0.309 0.309 22,326 0.3091 0.00%
2024-06-26 0 0.345 0.345 0.365 0.345 0.410 185,000 66,160 0.3576 0.309 0.309 0.327 0.309 0.367 206,512 0.3204 -8.00%
2024-06-25 0 0.375 0.340 0.360 0.320 0.375 306,000 103,535 0.3383 0.336 0.305 0.322 0.287 0.336 341,581 0.3031 7.14%
2024-06-24 0 0.350 0.345 0.385 - - 0 0 - 0.314 0.309 0.345 - - 0 - 0.00%
2024-06-21 0 0.350 0.345 0.355 0.350 0.365 44,000 15,430 0.3507 0.314 0.309 0.318 0.314 0.327 49,116 0.3142 2.94%
2024-06-20 0 0.340 0.340 0.355 0.340 0.340 40,000 13,690 0.3423 0.305 0.305 0.318 0.305 0.305 44,651 0.3066 -4.23%
2024-06-19 0 0.355 0.345 0.355 - - 0 0 - 0.318 0.309 0.318 - - 0 - 0.00%
2024-06-18 0 0.355 0.345 0.355 0.355 0.355 170,000 60,350 0.3550 0.318 0.309 0.318 0.318 0.318 189,767 0.3180 0.00%
2024-06-17 0 0.355 0.350 0.355 0.350 0.360 781,000 273,625 0.3504 0.318 0.314 0.318 0.314 0.322 871,814 0.3139 -1.39%
2024-06-14 0 0.360 0.360 0.380 0.360 0.360 3,000 1,080 0.3600 0.322 0.322 0.340 0.322 0.322 3,349 0.3225 -2.70%
2024-06-13 0 0.370 0.360 0.390 - - 0 0 - 0.331 0.322 0.349 - - 0 - 0.00%
2024-06-12 0 0.370 0.360 0.400 0.370 0.370 16,000 5,920 0.3700 0.331 0.322 0.358 0.331 0.331 17,860 0.3315 0.00%
2024-06-11 0 0.370 0.360 0.370 - - 0 0 - 0.331 0.322 0.331 - - 0 - 0.00%
2024-06-07 0 0.370 0.365 0.375 0.370 0.370 1,000 370 0.3700 0.331 0.327 0.336 0.331 0.331 1,116 0.3315 0.00%
2024-06-06 0 0.370 0.360 0.370 - - 0 0 - 0.331 0.322 0.331 - - 0 - -2.63%
2024-06-05 0 0.380 0.380 0.385 0.380 0.385 53,155 20,442 0.3846 0.340 0.340 0.345 0.340 0.345 59,336 0.3445 5.56%
2024-06-04 0 0.360 0.360 0.380 0.360 0.360 2,155 772 0.3582 0.322 0.322 0.340 0.322 0.322 2,406 0.3209 0.00%
2024-06-03 0 0.360 0.360 0.375 0.360 0.380 91,000 34,355 0.3775 0.322 0.322 0.336 0.322 0.340 101,581 0.3382 -4.00%
2024-05-31 0 0.375 0.360 0.380 - - 0 0 - 0.336 0.322 0.340 - - 0 - 0.00%
2024-05-30 0 0.375 0.360 0.375 - - 0 0 - 0.336 0.322 0.336 - - 0 - -1.32%
2024-05-29 0 0.380 0.370 0.380 - - 0 0 - 0.340 0.331 0.340 - - 0 - 0.00%
2024-05-28 0 0.380 0.375 0.380 - - 0 0 - 0.340 0.336 0.340 - - 0 - -2.56%
2024-05-27 0 0.390 0.380 0.390 0.355 0.410 9,085 3,278 0.3608 0.349 0.340 0.349 0.318 0.367 10,141 0.3232 8.33%
2024-05-24 0 0.360 0.360 0.380 0.355 0.355 17,000 6,035 0.3550 0.322 0.322 0.340 0.318 0.318 18,977 0.3180 -5.26%
2024-05-23 0 0.380 0.375 0.390 0.380 0.380 118,000 44,840 0.3800 0.340 0.336 0.349 0.340 0.340 131,721 0.3404 1.33%
2024-05-22 0 0.375 0.375 0.400 - - 0 0 - 0.336 0.336 0.358 - - 0 - 0.00%
2024-05-21 0 0.375 0.370 0.400 0.375 0.375 275,000 103,125 0.3750 0.336 0.331 0.358 0.336 0.336 306,977 0.3359 -1.32%
2024-05-20 0 0.380 0.375 0.390 0.380 0.380 180,380 68,524 0.3799 0.340 0.336 0.349 0.340 0.340 201,354 0.3403 -3.80%
2024-05-17 0 0.395 0.375 0.400 0.395 0.395 20,000 7,900 0.3950 0.354 0.336 0.358 0.354 0.354 22,326 0.3539 3.95%
2024-05-16 0 0.380 0.380 0.385 0.375 0.385 114,000 43,040 0.3775 0.340 0.340 0.345 0.336 0.345 127,256 0.3382 -1.30%
2024-05-14 0 0.385 0.375 0.385 - - 0 0 - 0.345 0.336 0.345 - - 0 - 0.00%
2024-05-13 0 0.385 0.375 0.385 0.385 0.390 43,290 16,710 0.3860 0.345 0.336 0.345 0.345 0.349 48,324 0.3458 -1.28%
2024-05-10 0 0.390 0.375 0.400 - - 100 35 0.3500 0.349 0.336 0.358 - - 112 0.3135 0.00%
2024-05-09 0 0.390 0.380 0.395 0.390 0.410 101,000 39,730 0.3934 0.349 0.340 0.354 0.349 0.367 112,744 0.3524 1.30%
2024-05-08 0 0.385 0.375 0.390 0.385 0.395 272,000 105,370 0.3874 0.345 0.336 0.349 0.345 0.354 303,628 0.3470 2.41%
2024-05-07 0 0.420 0.415 0.440 0.420 0.450 300,330 126,748 0.4220 0.337 0.333 0.353 0.337 0.361 374,534 0.3384 1.20%
2024-05-06 0 0.415 0.410 0.415 0.415 0.455 248,000 104,650 0.4220 0.333 0.329 0.333 0.333 0.365 309,274 0.3384 -2.35%
2024-05-03 0 0.425 0.425 0.480 - - 155 63 0.4065 0.341 0.341 0.385 - - 193 0.3259 0.00%
2024-05-02 0 0.425 0.425 0.475 - - 0 0 - 0.341 0.341 0.381 - - 0 - 1.19%
2024-04-30 0 0.420 0.420 0.470 0.420 0.430 51,000 21,730 0.4261 0.337 0.337 0.377 0.337 0.345 63,601 0.3417 -2.33%
2024-04-29 0 0.430 0.425 0.430 0.410 0.430 613,000 263,145 0.4293 0.345 0.341 0.345 0.329 0.345 764,456 0.3442 3.61%
2024-04-26 0 0.415 0.410 0.415 0.410 0.420 937,000 389,460 0.4156 0.333 0.329 0.333 0.329 0.337 1,168,508 0.3333 -1.19%
2024-04-25 0 0.420 0.415 0.420 0.410 0.440 61,700 25,998 0.4214 0.337 0.333 0.337 0.329 0.353 76,944 0.3379 1.20%
2024-04-24 0 0.415 0.415 0.445 0.415 0.450 48,000 20,095 0.4186 0.333 0.333 0.357 0.333 0.361 59,860 0.3357 -7.78%
2024-04-23 0 0.450 0.405 0.450 0.445 0.450 5,055 2,266 0.4483 0.361 0.325 0.361 0.357 0.361 6,304 0.3595 7.14%
2024-04-22 0 0.420 0.405 0.460 - - 165 64 0.3879 0.337 0.325 0.369 - - 206 0.3110 0.00%
2024-04-19 0 0.420 0.400 0.445 - - 0 0 - 0.337 0.321 0.357 - - 0 - 0.00%
2024-04-18 0 0.420 0.415 0.475 0.420 0.420 1,000 420 0.4200 0.337 0.333 0.381 0.337 0.337 1,247 0.3368 0.00%
2024-04-17 0 0.420 0.415 0.430 0.415 0.420 301,000 126,415 0.4200 0.337 0.333 0.345 0.333 0.337 375,369 0.3368 1.20%
2024-04-16 0 0.415 0.400 0.420 0.400 0.430 39,000 15,975 0.4096 0.333 0.321 0.337 0.321 0.345 48,636 0.3285 1.22%
2024-04-15 0 0.410 0.405 0.450 0.400 0.425 543,000 223,400 0.4114 0.329 0.325 0.361 0.321 0.341 677,161 0.3299 -8.89%
2024-04-12 0 0.450 0.420 0.475 - - 0 0 - 0.361 0.337 0.381 - - 0 - 0.00%
2024-04-11 0 0.450 0.430 0.475 - - 0 0 - 0.361 0.345 0.381 - - 0 - 0.00%
2024-04-10 0 0.450 0.445 0.480 0.440 0.480 51,700 22,827 0.4415 0.361 0.357 0.385 0.353 0.385 64,474 0.3541 0.00%
2024-04-09 0 0.450 0.450 0.460 0.450 0.480 110,000 52,210 0.4746 0.361 0.361 0.369 0.361 0.385 137,178 0.3806 -4.26%
2024-04-08 0 0.470 0.470 0.475 0.470 0.480 214,050 101,528 0.4743 0.377 0.377 0.381 0.377 0.385 266,936 0.3803 0.00%
2024-04-05 0 0.470 0.465 0.470 0.470 0.480 264,000 125,740 0.4763 0.377 0.373 0.377 0.377 0.385 329,227 0.3819 0.00%
2024-04-03 0 0.470 0.460 0.475 0.465 0.470 151,000 70,695 0.4682 0.377 0.369 0.381 0.373 0.377 188,308 0.3754 2.17%
2024-04-02 0 0.460 0.440 0.470 0.435 0.460 244,155 110,446 0.4524 0.369 0.353 0.377 0.349 0.369 304,479 0.3627 0.00%
2024-03-28 0 0.460 0.420 0.480 - - 0 0 - 0.369 0.337 0.385 - - 0 - 0.00%
2024-03-27 0 0.460 0.440 0.475 0.460 0.480 200,000 95,745 0.4787 0.369 0.353 0.381 0.369 0.385 249,415 0.3839 3.37%
2024-03-26 0 0.445 0.420 0.460 - - 0 0 - 0.357 0.337 0.369 - - 0 - 0.00%
2024-03-25 0 0.445 0.445 0.455 0.445 0.445 17,000 7,565 0.4450 0.357 0.357 0.365 0.357 0.357 21,200 0.3568 0.00%
2024-03-22 0 0.445 0.415 0.465 0.445 0.445 205,000 91,225 0.4450 0.357 0.333 0.373 0.357 0.357 255,650 0.3568 7.23%
2024-03-21 0 0.415 0.415 0.445 - - 0 0 - 0.333 0.333 0.357 - - 0 - 0.00%
2024-03-20 0 0.415 0.415 0.450 0.415 0.415 22,000 9,130 0.4150 0.333 0.333 0.361 0.333 0.333 27,436 0.3328 0.00%
2024-03-19 0 0.415 0.415 0.465 0.415 0.420 60,000 24,920 0.4153 0.333 0.333 0.373 0.333 0.337 74,824 0.3330 -2.35%
2024-03-18 0 0.425 0.425 0.465 - - 0 0 - 0.341 0.341 0.373 - - 0 - 1.19%
2024-03-15 0 0.420 0.415 0.465 - - 0 0 - 0.337 0.333 0.373 - - 0 - 0.00%
2024-03-14 0 0.420 0.415 0.450 0.420 0.445 11,000 4,870 0.4427 0.337 0.333 0.361 0.337 0.357 13,718 0.3550 1.20%
2024-03-13 0 0.415 0.415 0.450 - - 0 0 - 0.333 0.333 0.361 - - 0 - 0.00%
2024-03-12 0 0.415 0.400 0.415 0.415 0.440 353,000 149,785 0.4243 0.333 0.321 0.333 0.333 0.353 440,217 0.3403 0.00%
2024-03-11 0 0.415 0.415 0.430 0.415 0.430 11,050 4,724 0.4275 0.333 0.333 0.345 0.333 0.345 13,780 0.3428 -1.19%
2024-03-08 0 0.420 0.405 0.445 - - 0 0 - 0.337 0.325 0.357 - - 0 - 0.00%
2024-03-07 0 0.420 0.420 0.435 0.400 0.425 117,000 49,130 0.4199 0.337 0.337 0.349 0.321 0.341 145,908 0.3367 -2.33%
2024-03-06 0 0.430 0.425 0.460 - - 0 0 - 0.345 0.341 0.369 - - 0 - 0.00%
2024-03-05 0 0.430 0.425 0.430 0.430 0.445 230,000 101,135 0.4397 0.345 0.341 0.345 0.345 0.357 286,827 0.3526 -1.15%
2024-03-04 0 0.435 0.430 0.480 - - 0 0 - 0.349 0.345 0.385 - - 0 - 0.00%
2024-03-01 0 0.435 0.435 0.470 0.435 0.435 163,000 70,905 0.4350 0.349 0.349 0.377 0.349 0.349 203,273 0.3488 0.00%
2024-02-29 0 0.435 0.425 0.470 0.435 0.435 16,000 6,960 0.4350 0.349 0.341 0.377 0.349 0.349 19,953 0.3488 -1.14%
2024-02-28 0 0.440 0.440 0.460 0.435 0.460 30,000 13,690 0.4563 0.353 0.353 0.369 0.349 0.369 37,412 0.3659 -7.37%
2024-02-27 0 0.475 0.460 0.480 - - 0 0 - 0.381 0.369 0.385 - - 0 - 0.00%
2024-02-26 0 0.475 0.460 0.480 - - 0 0 - 0.381 0.369 0.385 - - 0 - 0.00%
2024-02-23 0 0.475 0.455 0.480 0.460 0.480 10,000 4,760 0.4760 0.381 0.365 0.385 0.369 0.385 12,471 0.3817 1.06%
2024-02-22 0 0.470 0.470 0.480 0.470 0.470 20,000 9,400 0.4700 0.377 0.377 0.385 0.377 0.377 24,941 0.3769 0.00%
2024-02-21 0 0.470 0.470 0.480 0.460 0.480 36,000 16,910 0.4697 0.377 0.377 0.385 0.369 0.385 44,895 0.3767 -1.05%
2024-02-20 0 0.475 0.460 0.475 0.475 0.475 18,000 8,550 0.4750 0.381 0.369 0.381 0.381 0.381 22,447 0.3809 -2.06%
2024-02-19 0 0.485 0.475 0.500 0.480 0.485 20,000 9,650 0.4825 0.389 0.381 0.401 0.385 0.389 24,941 0.3869 5.43%
2024-02-16 0 0.460 0.400 0.495 - - 0 0 - 0.369 0.321 0.397 - - 0 - 0.00%
2024-02-15 0 0.460 0.390 0.500 0.460 0.460 355,000 163,300 0.4600 0.369 0.313 0.401 0.369 0.369 442,711 0.3689 0.00%
2024-02-14 0 0.460 0.460 0.475 0.460 0.465 31,000 14,285 0.4608 0.369 0.369 0.381 0.369 0.373 38,659 0.3695 0.00%
2024-02-09 0 0.460 0.445 0.475 - - 0 0 - 0.369 0.357 0.381 - - 0 - 2.22%
2024-02-08 0 0.450 0.450 0.475 0.450 0.450 12,000 5,400 0.4500 0.361 0.361 0.381 0.361 0.361 14,965 0.3608 -2.17%
2024-02-07 0 0.460 0.455 0.460 0.455 0.460 16,000 7,355 0.4597 0.369 0.365 0.369 0.365 0.369 19,953 0.3686 0.00%
2024-02-06 0 0.460 0.460 0.475 0.455 0.480 164,100 75,013 0.4571 0.369 0.369 0.381 0.365 0.385 204,645 0.3666 0.00%
2024-02-05 0 0.460 0.460 0.470 0.455 0.455 3,000 1,365 0.4550 0.369 0.369 0.377 0.365 0.365 3,741 0.3649 0.00%
2024-02-02 0 0.460 0.440 0.470 0.460 0.470 128,155 59,228 0.4622 0.369 0.353 0.377 0.369 0.377 159,819 0.3706 -3.16%
2024-02-01 0 0.475 0.460 0.475 - - 0 0 - 0.381 0.369 0.381 - - 0 - 0.00%
2024-01-31 0 0.475 0.460 0.480 0.485 0.485 1,000 485 0.4850 0.381 0.369 0.385 0.389 0.389 1,247 0.3889 0.00%
2024-01-30 0 0.475 0.465 0.475 0.460 0.475 15,000 6,990 0.4660 0.381 0.373 0.381 0.369 0.381 18,706 0.3737 0.00%
2024-01-29 0 0.475 0.460 0.480 - - 0 0 - 0.381 0.369 0.385 - - 0 - 0.00%
2024-01-26 0 0.475 0.450 0.480 0.480 0.480 2,000 960 0.4800 0.381 0.361 0.385 0.385 0.385 2,494 0.3849 3.26%
2024-01-25 0 0.460 0.460 0.480 0.450 0.450 15,000 6,750 0.4500 0.369 0.369 0.385 0.361 0.361 18,706 0.3608 -2.13%
2024-01-24 0 0.470 0.465 0.480 - - 0 0 - 0.377 0.373 0.385 - - 0 - 0.00%
2024-01-23 0 0.470 0.430 0.475 0.470 0.470 3,000 1,410 0.4700 0.377 0.345 0.381 0.377 0.377 3,741 0.3769 -1.05%
2024-01-22 0 0.475 0.445 0.490 - - 0 0 - 0.381 0.357 0.393 - - 0 - 0.00%
2024-01-19 0 0.475 0.415 0.475 - - 0 0 - 0.381 0.333 0.381 - - 0 - -1.04%
2024-01-18 0 0.480 0.435 0.480 - - 0 0 - 0.385 0.349 0.385 - - 0 - -1.03%
2024-01-17 0 0.485 0.460 0.485 0.490 0.490 5,000 2,450 0.4900 0.389 0.369 0.389 0.393 0.393 6,235 0.3929 1.04%
2024-01-16 0 0.480 0.465 0.485 - - 0 0 - 0.385 0.373 0.389 - - 0 - 0.00%
2024-01-15 0 0.480 0.460 0.495 0.465 0.480 5,000 2,355 0.4710 0.385 0.369 0.397 0.373 0.385 6,235 0.3777 3.23%
2024-01-12 0 0.465 0.460 0.485 0.465 0.470 29,000 13,525 0.4664 0.373 0.369 0.389 0.373 0.377 36,165 0.3740 -4.12%
2024-01-11 0 0.485 0.430 0.510 0.485 0.490 205,000 100,425 0.4899 0.389 0.345 0.409 0.389 0.393 255,650 0.3928 1.04%
2024-01-10 0 0.480 0.480 0.490 0.480 0.480 55,000 26,400 0.4800 0.385 0.385 0.393 0.385 0.385 68,589 0.3849 0.00%
2024-01-09 0 0.480 0.480 0.490 - - 0 0 - 0.385 0.385 0.393 - - 0 - 0.00%
2024-01-08 0 0.480 0.480 0.495 0.470 0.495 112,155 53,801 0.4797 0.385 0.385 0.397 0.377 0.397 139,866 0.3847 0.00%
2024-01-05 0 0.480 0.475 0.485 0.480 0.480 148,000 71,040 0.4800 0.385 0.381 0.389 0.385 0.385 184,567 0.3849 0.00%
2024-01-04 0 0.480 0.475 0.480 0.460 0.480 119,000 56,810 0.4774 0.385 0.381 0.385 0.369 0.385 148,402 0.3828 2.13%
2024-01-03 0 0.470 0.460 0.470 0.460 0.470 118,155 55,408 0.4689 0.377 0.369 0.377 0.369 0.377 147,348 0.3760 0.00%
2024-01-02 0 0.470 0.465 0.475 0.465 0.480 145,000 68,680 0.4737 0.377 0.373 0.381 0.373 0.385 180,826 0.3798 -2.08%
2023-12-29 0 0.480 0.470 0.485 0.470 0.480 123,155 58,999 0.4791 0.385 0.377 0.389 0.377 0.385 153,583 0.3841 2.13%
2023-12-28 0 0.470 0.445 0.480 0.445 0.470 491,000 227,290 0.4629 0.377 0.357 0.385 0.357 0.377 612,313 0.3712 1.08%
2023-12-27 0 0.465 0.465 0.475 0.465 0.465 150,000 69,750 0.4650 0.373 0.373 0.381 0.373 0.373 187,061 0.3729 0.00%
2023-12-22 0 0.465 0.415 0.470 - - 0 0 - 0.373 0.333 0.377 - - 0 - 0.00%
2023-12-21 0 0.465 0.465 0.480 - - 0 0 - 0.373 0.373 0.385 - - 0 - 0.00%
2023-12-20 0 0.465 0.465 0.475 - - 0 0 - 0.373 0.373 0.381 - - 0 - 0.00%
2023-12-19 0 0.465 0.465 0.480 0.445 0.465 113,000 52,325 0.4631 0.373 0.373 0.385 0.357 0.373 140,919 0.3713 1.09%
2023-12-18 0 0.460 0.460 0.480 0.460 0.465 123,000 57,080 0.4641 0.369 0.369 0.385 0.369 0.373 153,390 0.3721 -1.08%
2023-12-15 0 0.465 0.460 0.480 - - 0 0 - 0.373 0.369 0.385 - - 0 - 0.00%
2023-12-14 0 0.465 0.460 0.485 0.465 0.465 4,000 1,860 0.4650 0.373 0.369 0.389 0.373 0.373 4,988 0.3729 0.00%
2023-12-13 0 0.465 0.450 0.475 0.450 0.455 716,000 342,525 0.4784 0.373 0.361 0.381 0.361 0.365 892,905 0.3836 -3.12%
2023-12-12 0 0.480 0.450 0.480 0.475 0.480 195,000 92,650 0.4751 0.385 0.361 0.385 0.381 0.385 243,179 0.3810 4.35%
2023-12-11 0 0.460 0.430 0.460 0.430 0.460 16,200 7,398 0.4567 0.369 0.345 0.369 0.345 0.369 20,203 0.3662 0.00%
2023-12-08 0 0.460 0.420 0.490 - - 0 0 - 0.369 0.337 0.393 - - 0 - 0.00%
2023-12-07 0 0.460 0.430 0.465 0.400 0.560 22,000 10,530 0.4786 0.369 0.345 0.373 0.321 0.449 27,436 0.3838 15.00%
2023-12-06 0 0.400 0.400 0.700 0.400 0.430 32,000 13,370 0.4178 0.321 0.321 0.561 0.321 0.345 39,906 0.3350 1.27%
2023-12-05 0 0.395 0.395 0.410 0.390 0.400 24,000 9,560 0.3983 0.317 0.317 0.329 0.313 0.321 29,930 0.3194 -1.25%
2023-12-04 0 0.400 0.400 0.430 0.390 0.410 33,000 13,310 0.4033 0.321 0.321 0.345 0.313 0.329 41,153 0.3234 -1.23%
2023-12-01 0 0.405 0.405 0.415 0.405 0.410 49,000 19,950 0.4071 0.325 0.325 0.333 0.325 0.329 61,107 0.3265 -3.57%
2023-11-30 0 0.420 0.390 0.420 0.420 0.430 120,500 50,700 0.4207 0.337 0.313 0.337 0.337 0.345 150,272 0.3374 -2.33%
2023-11-29 0 0.430 0.420 0.430 0.430 0.430 31,000 13,330 0.4300 0.345 0.337 0.345 0.345 0.345 38,659 0.3448 0.00%
2023-11-28 0 0.430 0.430 0.460 0.430 0.450 27,867 12,502 0.4486 0.345 0.345 0.369 0.345 0.361 34,752 0.3597 -4.44%
2023-11-27 0 0.450 0.450 0.460 0.450 0.450 51,000 22,950 0.4500 0.361 0.361 0.369 0.361 0.361 63,601 0.3608 0.00%
2023-11-24 0 0.450 0.450 0.460 0.450 0.450 4,465 1,999 0.4477 0.361 0.361 0.369 0.361 0.361 5,568 0.3590 0.00%
2023-11-23 0 0.450 0.450 0.460 0.445 0.460 2,000 905 0.4525 0.361 0.361 0.369 0.357 0.369 2,494 0.3628 2.27%
2023-11-22 0 0.440 0.440 0.455 - - 0 0 - 0.353 0.353 0.365 - - 0 - 1.15%
2023-11-21 0 0.435 0.435 0.475 0.420 0.430 4,610 1,946 0.4221 0.349 0.349 0.381 0.337 0.345 5,749 0.3385 -5.43%
2023-11-20 0 0.460 0.460 0.480 - - 0 0 - 0.369 0.369 0.385 - - 0 - 0.00%
2023-11-17 0 0.460 0.450 0.460 0.420 0.460 107,620 48,699 0.4525 0.369 0.361 0.369 0.337 0.369 134,210 0.3629 2.22%
2023-11-16 0 0.450 0.450 0.465 0.450 0.455 51,000 23,200 0.4549 0.361 0.361 0.373 0.361 0.365 63,601 0.3648 0.00%
2023-11-15 0 0.450 0.450 0.470 - - 0 0 - 0.361 0.361 0.377 - - 0 - 0.00%
2023-11-14 0 0.450 0.450 0.470 0.450 0.450 2,155 966 0.4483 0.361 0.361 0.377 0.361 0.361 2,687 0.3594 0.00%
2023-11-13 0 0.450 0.450 0.475 - - 0 0 - 0.361 0.361 0.381 - - 0 - 0.00%
2023-11-10 0 0.450 0.450 0.475 0.450 0.455 10,000 4,545 0.4545 0.361 0.361 0.381 0.361 0.365 12,471 0.3645 -2.17%
2023-11-09 0 0.460 0.460 0.470 0.460 0.470 15,000 6,910 0.4607 0.369 0.369 0.377 0.369 0.377 18,706 0.3694 -2.13%
2023-11-08 0 0.470 0.460 0.480 0.470 0.470 7,000 3,290 0.4700 0.377 0.369 0.385 0.377 0.377 8,730 0.3769 -1.05%
2023-11-07 0 0.475 0.470 0.480 0.475 0.480 9,000 4,280 0.4756 0.381 0.377 0.385 0.381 0.385 11,224 0.3813 -1.04%
2023-11-06 0 0.480 0.475 0.480 0.475 0.490 15,000 7,305 0.4870 0.385 0.381 0.385 0.381 0.393 18,706 0.3905 2.13%
2023-11-03 0 0.470 0.465 0.470 0.470 0.470 138,000 64,860 0.4700 0.377 0.373 0.377 0.377 0.377 172,096 0.3769 0.00%
2023-11-02 0 0.470 0.470 0.490 - - 0 0 - 0.377 0.377 0.393 - - 0 - 0.00%
2023-11-01 0 0.470 0.465 0.470 0.470 0.470 28,000 13,160 0.4700 0.377 0.373 0.377 0.377 0.377 34,918 0.3769 1.08%
2023-10-31 0 0.465 0.465 0.495 0.465 0.465 2,000 930 0.4650 0.373 0.373 0.397 0.373 0.373 2,494 0.3729 -3.12%
2023-10-30 0 0.480 0.480 0.485 0.475 0.485 13,000 6,290 0.4838 0.385 0.385 0.389 0.381 0.389 16,212 0.3880 1.05%
2023-10-27 0 0.475 0.475 0.485 - - 600 273 0.4550 0.381 0.381 0.389 - - 748 0.3649 0.00%
2023-10-26 0 0.475 0.470 0.495 - - 0 0 - 0.381 0.377 0.397 - - 0 - 0.00%
2023-10-25 0 0.475 0.475 0.495 - - 0 0 - 0.381 0.381 0.397 - - 0 - 0.00%
2023-10-24 0 0.475 0.475 0.495 0.470 0.475 33,000 15,665 0.4747 0.381 0.381 0.397 0.377 0.381 41,153 0.3806 0.00%
2023-10-20 0 0.475 0.470 0.495 0.470 0.475 21,000 9,885 0.4707 0.381 0.377 0.397 0.377 0.381 26,189 0.3775 -1.04%
2023-10-19 0 0.480 0.480 0.510 0.480 0.510 5,000 2,460 0.4920 0.385 0.385 0.409 0.385 0.409 6,235 0.3945 -4.00%
2023-10-18 0 0.500 0.475 0.500 0.475 0.500 72,000 35,975 0.4997 0.401 0.381 0.401 0.381 0.401 89,789 0.4007 1.01%
2023-10-17 0 0.495 0.475 0.495 0.470 0.495 7,000 3,440 0.4914 0.397 0.381 0.397 0.377 0.397 8,730 0.3941 0.00%
2023-10-16 0 0.495 0.470 0.495 0.460 0.495 102,155 49,498 0.4845 0.397 0.377 0.397 0.369 0.397 127,395 0.3885 4.21%
2023-10-13 0 0.475 0.475 0.550 0.470 0.530 2,000 1,000 0.5000 0.381 0.381 0.441 0.377 0.425 2,494 0.4009 -8.65%
2023-10-12 0 0.520 0.510 0.550 0.520 0.600 41,000 24,510 0.5978 0.417 0.409 0.441 0.417 0.481 51,130 0.4794 10.64%
2023-10-11 0 0.470 0.470 0.520 0.460 0.520 51,000 26,460 0.5188 0.377 0.377 0.417 0.369 0.417 63,601 0.4160 -2.08%
2023-10-10 0 0.480 0.455 0.495 0.460 0.500 246,000 121,640 0.4945 0.385 0.365 0.397 0.369 0.401 306,780 0.3965 5.49%
2023-10-09 0 0.455 0.455 0.490 - - 0 0 - 0.365 0.365 0.393 - - 0 - 0.00%
2023-10-06 0 0.455 0.455 0.700 0.450 0.480 16,000 7,265 0.4541 0.365 0.365 0.561 0.361 0.385 19,953 0.3641 -1.09%
2023-10-05 0 0.460 0.455 0.460 0.455 0.470 8,000 3,685 0.4606 0.369 0.365 0.369 0.365 0.377 9,977 0.3694 -2.13%
2023-10-04 0 0.470 0.470 0.490 0.470 0.470 16,000 7,520 0.4700 0.377 0.377 0.393 0.377 0.377 19,953 0.3769 -1.05%
2023-10-03 0 0.475 0.470 0.475 0.470 0.480 3,000 1,420 0.4733 0.381 0.377 0.381 0.377 0.385 3,741 0.3796 -1.04%
2023-09-29 0 0.480 0.480 0.490 0.475 0.500 59,000 28,645 0.4855 0.385 0.385 0.393 0.381 0.401 73,577 0.3893 -2.04%
2023-09-28 0 0.490 0.490 0.500 - - 0 0 - 0.393 0.393 0.401 - - 0 - 1.03%
2023-09-27 0 0.485 0.480 0.485 0.480 0.485 49,000 23,565 0.4809 0.389 0.385 0.389 0.385 0.389 61,107 0.3856 2.11%
2023-09-26 0 0.475 0.470 0.500 0.470 0.470 2,820 1,325 0.4699 0.381 0.377 0.401 0.377 0.377 3,517 0.3768 -3.06%
2023-09-25 0 0.490 0.480 0.490 0.475 0.490 24,350 11,900 0.4887 0.393 0.385 0.393 0.381 0.393 30,366 0.3919 0.00%
2023-09-22 0 0.490 0.470 0.500 0.490 0.510 149,000 74,160 0.4977 0.393 0.377 0.401 0.393 0.409 185,814 0.3991 -3.92%
2023-09-21 0 0.510 0.490 0.520 0.490 0.520 97,000 49,230 0.5075 0.409 0.393 0.417 0.393 0.417 120,966 0.4070 4.08%
2023-09-20 0 0.490 0.480 0.500 0.480 0.510 184,000 91,715 0.4985 0.393 0.385 0.401 0.385 0.409 229,462 0.3997 -3.92%
2023-09-19 0 0.510 0.510 0.530 0.500 0.530 35,000 18,280 0.5223 0.409 0.409 0.425 0.401 0.425 43,648 0.4188 -3.77%
2023-09-18 0 0.530 0.530 0.540 0.530 0.560 302,000 162,110 0.5368 0.425 0.425 0.433 0.425 0.449 376,616 0.4304 -5.36%
2023-09-15 0 0.560 0.550 0.570 0.560 0.580 160,100 89,683 0.5602 0.449 0.441 0.457 0.449 0.465 199,656 0.4492 -1.75%
2023-09-14 0 0.570 0.570 0.580 0.570 0.580 21,000 12,170 0.5795 0.457 0.457 0.465 0.457 0.465 26,189 0.4647 -3.39%
2023-09-13 0 0.590 0.590 0.600 0.580 0.590 108,000 62,910 0.5825 0.473 0.473 0.481 0.465 0.473 134,684 0.4671 1.72%
2023-09-12 0 0.580 0.580 0.610 - - 0 0 - 0.465 0.465 0.489 - - 0 - 0.00%
2023-09-11 0 0.580 0.580 0.610 0.570 0.590 3,100 1,795 0.5790 0.465 0.465 0.489 0.457 0.473 3,866 0.4643 -6.45%
2023-09-07 0 0.620 0.600 0.630 - - 0 0 - 0.497 0.481 0.505 - - 0 - -1.59%
2023-09-06 0 0.630 0.600 0.630 0.600 0.630 42,000 25,650 0.6107 0.505 0.481 0.505 0.481 0.505 52,377 0.4897 3.28%
2023-09-05 0 0.610 0.600 0.620 - - 0 0 - 0.489 0.481 0.497 - - 0 - 0.00%
2023-09-04 0 0.610 0.610 0.620 - - 0 0 - 0.489 0.489 0.497 - - 0 - 1.67%
2023-08-31 0 0.600 0.600 0.620 0.600 0.610 151,300 90,784 0.6000 0.481 0.481 0.497 0.481 0.489 188,682 0.4811 -1.64%
2023-08-30 0 0.610 0.600 0.620 0.610 0.610 209,000 127,490 0.6100 0.489 0.481 0.497 0.489 0.489 260,638 0.4891 0.00%
2023-08-29 0 0.610 0.610 0.620 0.610 0.610 77,000 46,970 0.6100 0.489 0.489 0.497 0.489 0.489 96,025 0.4891 -1.61%
2023-08-28 0 0.620 0.610 0.650 - - 0 0 - 0.497 0.489 0.521 - - 0 - 0.00%
2023-08-25 0 0.620 0.610 0.630 0.620 0.620 462,000 286,440 0.6200 0.497 0.489 0.505 0.497 0.497 576,148 0.4972 0.00%
2023-08-24 0 0.620 0.620 0.640 0.620 0.630 221,000 137,120 0.6205 0.497 0.497 0.513 0.497 0.505 275,603 0.4975 1.64%
2023-08-23 0 0.610 0.610 0.620 0.610 0.620 9,000 5,500 0.6111 0.489 0.489 0.497 0.489 0.497 11,224 0.4900 -1.61%
2023-08-22 0 0.620 0.620 0.650 0.620 0.700 63,000 39,950 0.6341 0.497 0.497 0.521 0.497 0.561 78,566 0.5085 1.64%
2023-08-21 0 0.610 0.610 0.630 0.610 0.630 2,000 1,240 0.6200 0.489 0.489 0.505 0.489 0.505 2,494 0.4972 -3.17%
2023-08-18 0 0.630 0.610 0.640 0.630 0.630 101,000 63,630 0.6300 0.505 0.489 0.513 0.505 0.505 125,954 0.5052 0.00%
2023-08-17 0 0.630 0.620 0.660 - - 0 0 - 0.505 0.497 0.529 - - 0 - 0.00%
2023-08-16 0 0.630 0.630 0.640 - - 0 0 - 0.505 0.505 0.513 - - 0 - 0.00%
2023-08-15 0 0.630 0.630 0.640 0.630 0.640 204,000 128,540 0.6301 0.505 0.505 0.513 0.505 0.513 254,403 0.5053 -1.56%
2023-08-14 0 0.640 0.620 0.650 0.610 0.640 136,000 86,940 0.6393 0.513 0.497 0.521 0.489 0.513 169,602 0.5126 0.00%
2023-08-11 0 0.640 0.610 0.640 - - 0 0 - 0.513 0.489 0.513 - - 0 - 0.00%
2023-08-10 0 0.640 0.620 0.640 0.610 0.640 111,000 70,350 0.6338 0.513 0.497 0.513 0.489 0.513 138,425 0.5082 0.00%
2023-08-09 0 0.640 0.620 0.640 0.600 0.640 173,000 105,270 0.6085 0.513 0.497 0.513 0.481 0.513 215,744 0.4879 -1.54%
2023-08-08 0 0.650 0.630 0.650 0.630 0.660 54,000 35,160 0.6511 0.521 0.505 0.521 0.505 0.529 67,342 0.5221 -2.99%
2023-08-07 0 0.670 0.640 0.700 - - 0 0 - 0.537 0.513 0.561 - - 0 - 0.00%
2023-08-04 0 0.670 0.640 0.670 0.650 0.670 4,000 2,620 0.6550 0.537 0.513 0.537 0.521 0.537 4,988 0.5252 3.08%
2023-08-03 0 0.650 0.650 0.670 0.650 0.650 2,000 1,300 0.6500 0.521 0.521 0.537 0.521 0.521 2,494 0.5212 -2.99%
2023-08-02 0 0.670 0.650 0.680 - - 0 0 - 0.537 0.521 0.545 - - 0 - 0.00%
2023-08-01 0 0.670 0.650 0.690 - - 0 0 - 0.537 0.521 0.553 - - 0 - 0.00%
2023-07-31 0 0.670 0.650 0.680 - - 0 0 - 0.537 0.521 0.545 - - 0 - 0.00%
2023-07-28 0 0.670 0.650 0.670 0.620 0.670 357,700 231,067 0.6460 0.537 0.521 0.537 0.497 0.537 446,078 0.5180 -2.90%
2023-07-27 0 0.690 0.680 0.700 0.670 0.690 11,355 7,777 0.6849 0.553 0.545 0.561 0.537 0.553 14,161 0.5492 2.99%
2023-07-26 0 0.670 0.670 0.690 - - 0 0 - 0.537 0.537 0.553 - - 0 - 0.00%
2023-07-25 0 0.670 0.670 0.700 0.670 0.680 5,000 3,390 0.6780 0.537 0.537 0.561 0.537 0.545 6,235 0.5437 -1.47%
2023-07-24 0 0.680 0.680 0.700 - - 0 0 - 0.545 0.545 0.561 - - 0 - 0.00%
2023-07-21 0 0.680 0.680 0.700 - - 0 0 - 0.545 0.545 0.561 - - 0 - 1.49%
2023-07-20 0 0.670 0.670 0.700 - - 0 0 - 0.537 0.537 0.561 - - 0 - 0.00%
2023-07-19 0 0.670 0.670 0.700 0.670 0.670 2,800 1,852 0.6614 0.537 0.537 0.561 0.537 0.537 3,492 0.5304 -1.47%
2023-07-18 0 0.680 0.670 0.690 0.670 0.680 78,000 52,300 0.6705 0.545 0.537 0.553 0.537 0.545 97,272 0.5377 -1.45%
2023-07-14 0 0.690 0.680 0.700 0.690 0.700 64,000 44,560 0.6963 0.553 0.545 0.561 0.553 0.561 79,813 0.5583 -2.82%
2023-07-13 0 0.710 0.690 0.710 0.670 0.720 23,000 15,830 0.6883 0.569 0.553 0.569 0.537 0.577 28,683 0.5519 5.97%
2023-07-12 0 0.670 0.670 0.690 0.670 0.700 29,000 20,020 0.6903 0.537 0.537 0.553 0.537 0.561 36,165 0.5536 -2.90%
2023-07-11 0 0.690 0.690 0.700 0.680 0.700 12,000 8,280 0.6900 0.553 0.553 0.561 0.545 0.561 14,965 0.5533 0.00%
2023-07-10 0 0.690 0.680 0.700 - - 0 0 - 0.553 0.545 0.561 - - 0 - 0.00%
2023-07-07 0 0.690 0.690 0.710 0.680 0.710 254,000 176,290 0.6941 0.553 0.553 0.569 0.545 0.569 316,757 0.5565 -2.82%
2023-07-06 0 0.710 0.690 0.710 0.690 0.710 30,000 21,000 0.7000 0.569 0.553 0.569 0.553 0.569 37,412 0.5613 1.43%
2023-07-05 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.561 0.545 0.561 0.561 0.561 34,918 0.5613 1.45%
2023-07-04 0 0.690 0.680 0.700 - - 0 0 - 0.553 0.545 0.561 - - 0 - 0.00%
2023-07-03 0 0.690 0.690 0.700 0.680 0.720 5,310 3,674 0.6919 0.553 0.553 0.561 0.545 0.577 6,622 0.5548 -1.43%
2023-06-30 0 0.700 0.700 0.710 0.670 0.700 37,155 25,810 0.6947 0.561 0.561 0.569 0.537 0.561 46,335 0.5570 0.00%
2023-06-29 0 0.700 0.680 0.700 0.680 0.700 3,000 2,080 0.6933 0.561 0.545 0.561 0.545 0.561 3,741 0.5560 0.00%
2023-06-28 0 0.700 0.680 0.700 0.670 0.700 10,000 6,850 0.6850 0.561 0.545 0.561 0.537 0.561 12,471 0.5493 0.00%
2023-06-27 0 0.700 0.680 0.700 - - 0 0 - 0.561 0.545 0.561 - - 0 - 0.00%
2023-06-26 0 0.700 0.670 0.700 0.670 0.700 28,000 19,050 0.6804 0.561 0.537 0.561 0.537 0.561 34,918 0.5456 2.94%
2023-06-23 0 0.680 0.660 0.680 0.660 0.720 64,000 45,560 0.7119 0.545 0.529 0.545 0.529 0.577 79,813 0.5708 -4.23%
2023-06-21 0 0.710 0.710 0.720 0.710 0.720 221,000 156,950 0.7102 0.569 0.569 0.577 0.569 0.577 275,603 0.5695 0.00%
2023-06-20 0 0.710 0.690 0.710 0.690 0.720 80,000 57,540 0.7193 0.569 0.553 0.569 0.553 0.577 99,766 0.5768 -1.39%
2023-06-19 0 0.720 0.700 0.730 0.690 0.720 114,465 81,106 0.7086 0.577 0.561 0.585 0.553 0.577 142,746 0.5682 4.35%
2023-06-16 0 0.690 0.690 0.700 0.690 0.700 13,000 9,070 0.6977 0.553 0.553 0.561 0.553 0.561 16,212 0.5595 -5.48%
2023-06-15 0 0.730 0.700 0.730 0.700 0.730 66,000 46,420 0.7033 0.585 0.561 0.585 0.561 0.585 82,307 0.5640 4.29%
2023-06-14 0 0.700 0.680 0.700 0.670 0.750 360,000 261,830 0.7273 0.561 0.545 0.561 0.537 0.601 448,946 0.5832 4.48%
2023-06-13 0 0.670 0.640 0.670 0.640 0.670 34,000 21,790 0.6409 0.537 0.513 0.537 0.513 0.537 42,401 0.5139 3.08%
2023-06-12 0 0.650 0.640 0.670 0.640 0.650 329,000 210,670 0.6403 0.521 0.513 0.537 0.513 0.521 410,287 0.5135 -1.52%
2023-06-09 0 0.660 0.650 0.670 0.650 0.650 51,000 33,150 0.6500 0.529 0.521 0.537 0.521 0.521 63,601 0.5212 0.00%
2023-06-08 0 0.660 0.650 0.690 0.650 0.670 165,710 108,250 0.6532 0.529 0.521 0.553 0.521 0.537 206,653 0.5238 -1.49%
2023-06-07 0 0.670 0.650 0.700 0.650 0.670 2,155 1,413 0.6557 0.537 0.521 0.561 0.521 0.537 2,687 0.5258 0.00%
2023-06-06 0 0.670 0.670 0.690 0.650 0.680 6,000 4,050 0.6750 0.537 0.537 0.553 0.521 0.545 7,482 0.5413 -2.90%
2023-06-05 0 0.690 0.670 0.690 0.650 0.690 50,000 32,590 0.6518 0.553 0.537 0.553 0.521 0.553 62,354 0.5227 6.15%
2023-06-02 0 0.650 0.650 0.690 - - 0 0 - 0.521 0.521 0.553 - - 0 - 0.00%
2023-06-01 0 0.650 0.650 0.690 0.650 0.680 2,000 1,330 0.6650 0.521 0.521 0.553 0.521 0.545 2,494 0.5332 -5.80%
2023-05-31 0 0.690 0.650 0.700 - - 0 0 - 0.553 0.521 0.561 - - 0 - 0.00%
2023-05-30 0 0.690 0.650 0.700 0.680 0.690 50,000 34,470 0.6894 0.553 0.521 0.561 0.545 0.553 62,354 0.5528 2.99%
2023-05-29 0 0.670 0.650 0.670 0.650 0.670 51,900 34,067 0.6564 0.537 0.521 0.537 0.521 0.537 64,723 0.5263 -1.47%
2023-05-25 0 0.680 0.680 0.700 0.660 0.700 4,000 2,760 0.6900 0.545 0.545 0.561 0.529 0.561 4,988 0.5533 0.00%
2023-05-24 0 0.680 0.660 0.700 0.660 0.710 5,000 3,450 0.6900 0.545 0.529 0.561 0.529 0.569 6,235 0.5533 -1.45%
2023-05-23 0 0.690 0.670 0.690 0.660 0.690 48,155 32,117 0.6670 0.553 0.537 0.553 0.529 0.553 60,053 0.5348 0.00%
2023-05-22 0 0.690 0.680 0.690 - - 0 0 - 0.553 0.545 0.553 - - 0 - -1.43%
2023-05-19 0 0.700 0.680 0.710 0.680 0.710 24,000 16,350 0.6813 0.561 0.545 0.569 0.545 0.569 29,930 0.5463 -1.41%
2023-05-18 0 0.710 0.680 0.710 0.680 0.710 76,000 51,920 0.6832 0.569 0.545 0.569 0.545 0.569 94,778 0.5478 0.00%
2023-05-17 0 0.710 0.680 0.710 0.670 0.780 297,000 214,090 0.7208 0.569 0.545 0.569 0.537 0.625 370,381 0.5780 0.40%
2023-05-16 0 0.820 0.820 0.830 0.810 0.850 813,000 668,010 0.8217 0.567 0.567 0.574 0.560 0.588 1,175,629 0.5682 -3.53%
2023-05-15 0 0.850 0.830 0.850 0.830 0.850 338,000 281,400 0.8325 0.588 0.574 0.588 0.574 0.588 488,761 0.5757 0.00%
2023-05-12 0 0.850 0.850 0.860 0.850 0.860 71,000 60,370 0.8503 0.588 0.588 0.595 0.588 0.595 102,669 0.5880 -2.30%
2023-05-11 0 0.870 0.850 0.880 0.830 0.870 438,000 369,850 0.8444 0.602 0.588 0.609 0.574 0.602 633,365 0.5839 4.82%
2023-05-10 0 0.830 0.830 0.840 0.820 0.840 302,155 250,502 0.8291 0.574 0.574 0.581 0.567 0.581 436,928 0.5733 1.22%
2023-05-09 0 0.820 0.820 0.830 0.810 0.820 130,000 106,500 0.8192 0.567 0.567 0.574 0.560 0.567 187,985 0.5665 1.23%
2023-05-08 0 0.810 0.790 0.830 0.790 0.810 201,155 161,277 0.8018 0.560 0.546 0.574 0.546 0.560 290,878 0.5544 3.85%
2023-05-05 0 0.780 0.770 0.800 0.780 0.800 19,275 15,383 0.7981 0.539 0.532 0.553 0.539 0.553 27,872 0.5519 0.00%
2023-05-04 0 0.780 0.780 0.790 0.780 0.800 35,000 27,340 0.7811 0.539 0.539 0.546 0.539 0.553 50,611 0.5402 1.30%
2023-05-03 0 0.770 0.770 0.800 0.770 0.800 44,000 34,930 0.7939 0.532 0.532 0.553 0.532 0.553 63,626 0.5490 -3.75%
2023-05-02 0 0.800 0.780 0.820 - - 0 0 - 0.553 0.539 0.567 - - 0 - 0.00%
2023-04-28 0 0.800 0.800 0.810 0.800 0.820 9,000 7,360 0.8178 0.553 0.553 0.560 0.553 0.567 13,014 0.5655 0.00%
2023-04-27 0 0.800 0.780 0.820 - - 0 0 - 0.553 0.539 0.567 - - 0 - 0.00%
2023-04-26 0 0.800 0.780 0.800 0.780 0.800 175,000 138,190 0.7897 0.553 0.539 0.553 0.539 0.553 253,057 0.5461 1.27%
2023-04-25 0 0.790 0.790 0.830 0.780 0.800 33,100 26,305 0.7947 0.546 0.546 0.574 0.539 0.553 47,864 0.5496 -1.25%
2023-04-24 0 0.800 0.800 0.820 - - 0 0 - 0.553 0.553 0.567 - - 0 - 0.00%
2023-04-21 0 0.800 0.800 0.830 0.790 0.810 101,000 81,790 0.8098 0.553 0.553 0.574 0.546 0.560 146,050 0.5600 0.00%
2023-04-20 0 0.800 0.800 0.810 0.800 0.800 82,155 65,716 0.7999 0.553 0.553 0.560 0.553 0.553 118,799 0.5532 1.27%
2023-04-19 0 0.790 0.780 0.790 0.780 0.800 35,000 27,870 0.7963 0.546 0.539 0.546 0.539 0.553 50,611 0.5507 -1.25%
2023-04-18 0 0.800 0.780 0.810 0.780 0.840 99,775 80,901 0.8108 0.553 0.539 0.560 0.539 0.581 144,278 0.5607 1.27%
2023-04-17 0 0.790 0.780 0.800 0.770 0.790 45,000 35,130 0.7807 0.546 0.539 0.553 0.532 0.546 65,072 0.5399 0.00%
2023-04-14 0 0.790 0.770 0.810 0.780 0.810 41,000 32,460 0.7917 0.546 0.532 0.560 0.539 0.560 59,288 0.5475 1.28%
2023-04-13 0 0.780 0.780 0.820 0.780 0.780 2,740 2,109 0.7697 0.539 0.539 0.567 0.539 0.539 3,962 0.5323 -6.02%
2023-04-12 0 0.830 0.780 0.830 0.750 0.840 149,000 116,940 0.7848 0.574 0.539 0.574 0.519 0.581 215,460 0.5427 7.79%
2023-04-11 0 0.770 0.760 0.780 0.750 0.770 41,100 31,123 0.7573 0.532 0.526 0.539 0.519 0.532 59,432 0.5237 0.00%
2023-04-06 0 0.770 0.770 0.780 0.760 0.770 55,000 41,940 0.7625 0.532 0.532 0.539 0.526 0.532 79,532 0.5273 -1.28%
2023-04-04 0 0.780 0.780 0.800 0.770 0.780 54,000 41,950 0.7769 0.539 0.539 0.553 0.532 0.539 78,086 0.5372 0.00%
2023-04-03 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.539 0.539 0.553 0.539 0.539 14,460 0.5394 -1.27%
2023-03-31 0 0.790 0.780 0.810 0.780 0.810 142,000 113,690 0.8006 0.546 0.539 0.560 0.539 0.560 205,337 0.5537 -2.47%
2023-03-30 0 0.810 0.790 0.810 0.770 0.810 9,000 7,010 0.7789 0.560 0.546 0.560 0.532 0.560 13,014 0.5386 0.00%
2023-03-29 0 0.810 0.770 0.810 0.740 0.810 368,000 284,410 0.7729 0.560 0.532 0.560 0.512 0.560 532,142 0.5345 3.85%
2023-03-28 0 0.780 0.790 0.800 0.710 0.810 624,660 484,756 0.7760 0.539 0.546 0.553 0.491 0.560 903,282 0.5367 13.04%
2023-03-27 0 0.690 0.680 0.690 0.660 0.690 33,000 22,480 0.6812 0.477 0.470 0.477 0.456 0.477 47,719 0.4711 0.00%
2023-03-24 0 0.690 0.690 0.700 0.680 0.690 31,000 21,370 0.6894 0.477 0.477 0.484 0.470 0.477 44,827 0.4767 -1.43%
2023-03-23 0 0.700 0.700 0.720 0.650 0.730 1,557,170 1,055,472 0.6778 0.484 0.484 0.498 0.450 0.505 2,251,727 0.4687 -9.09%
2023-03-22 0 0.770 0.770 0.810 0.740 0.790 185,400 138,860 0.7490 0.532 0.532 0.560 0.512 0.546 268,095 0.5179 2.67%
2023-03-21 0 0.750 0.750 0.790 0.740 0.790 5,000 3,900 0.7800 0.519 0.519 0.546 0.512 0.546 7,230 0.5394 -2.60%
2023-03-20 0 0.770 0.770 0.790 0.750 0.770 54,155 41,551 0.7673 0.532 0.532 0.546 0.519 0.532 78,310 0.5306 2.67%
2023-03-17 0 0.750 0.750 0.790 0.750 0.780 30,000 22,750 0.7583 0.519 0.519 0.546 0.519 0.539 43,381 0.5244 -1.32%
2023-03-16 0 0.760 0.720 0.790 0.720 0.760 61,000 46,320 0.7593 0.526 0.498 0.546 0.498 0.526 88,208 0.5251 -2.56%
2023-03-15 0 0.780 0.780 0.800 0.780 0.820 10,000 7,960 0.7960 0.539 0.539 0.553 0.539 0.567 14,460 0.5505 2.63%
2023-03-14 0 0.760 0.750 0.780 0.730 0.760 52,000 38,870 0.7475 0.526 0.519 0.539 0.505 0.526 75,194 0.5169 -1.30%
2023-03-13 0 0.770 0.770 0.790 0.770 0.780 9,155 7,114 0.7771 0.532 0.532 0.546 0.532 0.539 13,238 0.5374 -1.28%
2023-03-10 0 0.780 0.770 0.790 0.770 0.780 8,000 6,220 0.7775 0.539 0.532 0.546 0.532 0.539 11,568 0.5377 1.30%
2023-03-09 0 0.770 0.760 0.780 0.760 0.780 4,000 3,100 0.7750 0.532 0.526 0.539 0.526 0.539 5,784 0.5359 -1.28%
2023-03-08 0 0.780 0.760 0.800 - - 0 0 - 0.539 0.526 0.553 - - 0 - 0.00%
2023-03-07 0 0.780 0.760 0.800 - - 0 0 - 0.539 0.526 0.553 - - 0 - 0.00%
2023-03-06 0 0.780 0.780 0.800 0.760 0.800 26,000 20,120 0.7738 0.539 0.539 0.553 0.526 0.553 37,597 0.5351 2.63%
2023-03-03 0 0.760 0.760 0.800 0.760 0.790 16,000 12,660 0.7913 0.526 0.526 0.553 0.526 0.546 23,137 0.5472 -3.80%
2023-03-02 0 0.790 0.790 0.800 0.780 0.800 65,000 51,420 0.7911 0.546 0.546 0.553 0.539 0.553 93,992 0.5471 2.60%
2023-03-01 0 0.770 0.770 0.800 0.760 0.810 144,000 111,350 0.7733 0.532 0.532 0.553 0.526 0.560 208,229 0.5347 -3.75%
2023-02-28 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.553 0.553 0.574 0.553 0.553 2,892 0.5532 -1.23%
2023-02-27 0 0.810 0.810 0.840 0.810 0.830 22,550 18,353 0.8139 0.560 0.560 0.581 0.560 0.574 32,608 0.5628 -1.22%
2023-02-24 0 0.820 0.810 0.840 0.800 0.820 23,100 18,727 0.8107 0.567 0.560 0.581 0.553 0.567 33,403 0.5606 1.23%
2023-02-23 0 0.810 0.800 0.810 - - 0 0 - 0.560 0.553 0.560 - - 0 - 0.00%
2023-02-22 0 0.810 0.810 0.840 - - 0 0 - 0.560 0.560 0.581 - - 0 - 0.00%
2023-02-21 0 0.810 0.810 0.840 0.800 0.820 238,000 192,530 0.8089 0.560 0.560 0.581 0.553 0.567 344,157 0.5594 -3.57%
2023-02-20 0 0.840 0.820 0.870 0.800 0.840 13,028 10,723 0.8231 0.581 0.567 0.602 0.553 0.581 18,839 0.5692 0.00%
2023-02-17 0 0.840 0.830 0.870 - - 0 0 - 0.581 0.574 0.602 - - 0 - 0.00%
2023-02-16 0 0.840 0.840 0.870 0.840 0.840 10,000 8,400 0.8400 0.581 0.581 0.602 0.581 0.581 14,460 0.5809 1.20%
2023-02-15 0 0.830 0.820 0.850 0.820 0.870 22,000 18,330 0.8332 0.574 0.567 0.588 0.567 0.602 31,813 0.5762 0.00%
2023-02-14 0 0.830 0.820 0.870 0.830 0.850 55,000 46,730 0.8496 0.574 0.567 0.602 0.574 0.588 79,532 0.5876 0.00%
2023-02-13 0 0.830 0.820 0.860 - - 0 0 - 0.574 0.567 0.595 - - 0 - 0.00%
2023-02-10 0 0.830 0.830 0.850 - - 0 0 - 0.574 0.574 0.588 - - 0 - 0.00%
2023-02-09 0 0.830 0.830 0.860 0.820 0.860 16,000 13,480 0.8425 0.574 0.574 0.595 0.567 0.595 23,137 0.5826 -1.19%
2023-02-08 0 0.840 0.840 0.860 0.830 0.840 34,395 28,862 0.8391 0.581 0.581 0.595 0.574 0.581 49,736 0.5803 0.00%
2023-02-07 0 0.840 0.820 0.850 0.820 0.840 144,000 118,420 0.8224 0.581 0.567 0.588 0.567 0.581 208,229 0.5687 0.00%
2023-02-06 0 0.840 0.820 0.850 - - 0 0 - 0.581 0.567 0.588 - - 0 - 0.00%
2023-02-03 0 0.840 0.820 0.860 0.840 0.840 17,000 14,280 0.8400 0.581 0.567 0.595 0.581 0.581 24,583 0.5809 0.00%
2023-02-02 0 0.840 0.840 0.860 0.840 0.840 36,000 30,240 0.8400 0.581 0.581 0.595 0.581 0.581 52,057 0.5809 1.20%
2023-02-01 0 0.830 0.830 0.840 0.820 0.850 17,000 14,300 0.8412 0.574 0.574 0.581 0.567 0.588 24,583 0.5817 1.22%
2023-01-31 0 0.820 0.820 0.860 0.820 0.820 6,000 4,920 0.8200 0.567 0.567 0.595 0.567 0.567 8,676 0.5671 0.00%
2023-01-30 0 0.820 0.820 0.860 0.820 0.830 9,000 7,460 0.8289 0.567 0.567 0.595 0.567 0.574 13,014 0.5732 -1.20%
2023-01-27 0 0.830 0.830 0.860 0.810 0.850 19,000 15,620 0.8221 0.574 0.574 0.595 0.560 0.588 27,475 0.5685 0.00%
2023-01-26 0 0.830 0.830 0.870 0.810 0.860 105,000 90,050 0.8576 0.574 0.574 0.602 0.560 0.595 151,834 0.5931 -1.19%
2023-01-20 0 0.840 0.820 0.840 0.810 0.840 47,000 39,330 0.8368 0.581 0.567 0.581 0.560 0.581 67,964 0.5787 3.70%
2023-01-19 0 0.810 0.800 0.840 0.810 0.850 37,155 31,490 0.8475 0.560 0.553 0.581 0.560 0.588 53,728 0.5861 1.25%
2023-01-18 0 0.800 0.800 0.850 0.790 0.850 42,000 34,310 0.8169 0.553 0.553 0.588 0.546 0.588 60,734 0.5649 2.56%
2023-01-17 0 0.780 0.780 0.830 0.780 0.780 24,155 18,836 0.7798 0.539 0.539 0.574 0.539 0.539 34,929 0.5393 -3.70%
2023-01-16 0 0.810 0.810 0.870 0.800 0.870 19,000 16,460 0.8663 0.560 0.560 0.602 0.553 0.602 27,475 0.5991 -5.81%
2023-01-13 0 0.860 0.820 0.860 0.850 0.870 80,000 68,270 0.8534 0.595 0.567 0.595 0.588 0.602 115,683 0.5901 6.17%
2023-01-12 0 0.810 0.810 0.870 0.810 0.820 5,000 4,080 0.8160 0.560 0.560 0.602 0.560 0.567 7,230 0.5643 -1.22%
2023-01-11 0 0.820 0.820 0.840 0.820 0.830 64,000 53,050 0.8289 0.567 0.567 0.581 0.567 0.574 92,546 0.5732 2.50%
2023-01-10 0 0.800 0.800 0.830 0.800 0.810 15,000 12,090 0.8060 0.553 0.553 0.574 0.553 0.560 21,691 0.5574 -3.61%
2023-01-09 0 0.830 0.810 0.840 0.830 0.830 10,000 8,300 0.8300 0.574 0.560 0.581 0.574 0.574 14,460 0.5740 3.75%
2023-01-06 0 0.800 0.800 0.830 0.790 0.830 25,689 20,950 0.8155 0.553 0.553 0.574 0.546 0.574 37,147 0.5640 -1.23%
2023-01-05 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.560 0.553 0.567 0.560 0.560 28,921 0.5602 0.00%
2023-01-04 0 0.810 0.800 0.820 0.800 0.810 77,000 61,910 0.8040 0.560 0.553 0.567 0.553 0.560 111,345 0.5560 1.25%
2023-01-03 0 0.800 0.800 0.810 0.770 0.800 17,000 13,570 0.7982 0.553 0.553 0.560 0.532 0.553 24,583 0.5520 2.56%
2022-12-30 0 0.780 0.780 0.820 - - 0 0 - 0.539 0.539 0.567 - - 0 - 0.00%
2022-12-29 0 0.780 0.780 0.820 - - 0 0 - 0.539 0.539 0.567 - - 0 - 0.00%
2022-12-28 0 0.780 0.770 0.810 - - 0 0 - 0.539 0.532 0.560 - - 0 - 0.00%
2022-12-23 0 0.780 0.780 0.800 - - 0 0 - 0.539 0.539 0.553 - - 0 - 0.00%
2022-12-22 0 0.780 0.780 0.810 0.780 0.800 7,000 5,580 0.7971 0.539 0.539 0.560 0.539 0.553 10,122 0.5513 0.00%
2022-12-21 0 0.780 0.780 0.800 0.780 0.780 17,000 13,260 0.7800 0.539 0.539 0.553 0.539 0.539 24,583 0.5394 1.30%
2022-12-20 0 0.770 0.770 0.800 0.770 0.780 15,000 11,690 0.7793 0.532 0.532 0.553 0.532 0.539 21,691 0.5389 -3.75%
2022-12-19 0 0.800 0.780 0.800 0.800 0.820 39,000 31,810 0.8156 0.553 0.539 0.553 0.553 0.567 56,395 0.5641 1.27%
2022-12-16 0 0.790 0.760 0.790 0.770 0.820 69,000 53,350 0.7732 0.546 0.526 0.546 0.532 0.567 99,777 0.5347 -1.25%
2022-12-15 0 0.800 0.770 0.810 - - 0 0 - 0.553 0.532 0.560 - - 0 - 0.00%
2022-12-14 0 0.800 0.780 0.820 0.770 0.800 51,000 39,960 0.7835 0.553 0.539 0.567 0.532 0.553 73,748 0.5418 2.56%
2022-12-13 0 0.780 0.780 0.810 0.770 0.780 21,000 16,180 0.7705 0.539 0.539 0.560 0.532 0.539 30,367 0.5328 -1.27%
2022-12-12 0 0.790 0.780 0.800 0.780 0.790 33,155 26,156 0.7889 0.546 0.539 0.553 0.539 0.546 47,943 0.5456 1.28%
2022-12-09 0 0.780 0.760 0.780 0.750 0.780 124,000 95,870 0.7731 0.539 0.526 0.539 0.519 0.539 179,309 0.5347 0.00%
2022-12-08 0 0.780 0.780 0.820 0.770 0.780 55,000 42,780 0.7778 0.539 0.539 0.567 0.532 0.539 79,532 0.5379 1.30%
2022-12-07 0 0.770 0.770 0.830 0.760 0.800 18,095 13,789 0.7620 0.532 0.532 0.574 0.526 0.553 26,166 0.5270 -3.75%
2022-12-06 0 0.800 0.800 0.820 0.800 0.800 9,000 7,200 0.8000 0.553 0.553 0.567 0.553 0.553 13,014 0.5532 0.00%
2022-12-05 0 0.800 0.780 0.800 0.780 0.780 4,000 3,160 0.7900 0.553 0.539 0.553 0.539 0.539 5,784 0.5463 0.00%
2022-12-02 0 0.800 0.780 0.800 0.780 0.800 59,000 46,390 0.7863 0.553 0.539 0.553 0.539 0.553 85,316 0.5437 2.56%
2022-12-01 0 0.780 0.760 0.790 0.710 0.880 362,365 279,053 0.7701 0.539 0.526 0.546 0.491 0.609 523,993 0.5326 6.85%
2022-11-30 0 0.730 0.730 0.750 0.720 0.750 94,000 68,970 0.7337 0.505 0.505 0.519 0.498 0.519 135,928 0.5074 1.39%
2022-11-29 0 0.720 0.700 0.730 0.720 0.730 57,000 41,060 0.7204 0.498 0.484 0.505 0.498 0.505 82,424 0.4982 0.00%
2022-11-28 0 0.720 0.720 0.730 0.720 0.730 63,155 46,055 0.7292 0.498 0.498 0.505 0.498 0.505 91,325 0.5043 -1.37%
2022-11-25 0 0.730 0.730 0.750 0.730 0.730 62,975 45,942 0.7295 0.505 0.505 0.519 0.505 0.505 91,064 0.5045 -2.67%
2022-11-24 0 0.750 0.730 0.760 0.730 0.750 18,000 13,480 0.7489 0.519 0.505 0.526 0.505 0.519 26,029 0.5179 0.00%
2022-11-23 0 0.750 0.710 0.770 0.720 0.750 22,210 16,587 0.7468 0.519 0.491 0.532 0.498 0.519 32,117 0.5165 -2.60%
2022-11-22 0 0.770 0.750 0.780 0.770 0.770 9,000 6,930 0.7700 0.532 0.519 0.539 0.532 0.532 13,014 0.5325 -1.28%
2022-11-21 0 0.780 0.750 0.780 0.780 0.780 3,000 2,340 0.7800 0.539 0.519 0.539 0.539 0.539 4,338 0.5394 0.00%
2022-11-18 0 0.780 0.760 0.800 - - 0 0 - 0.539 0.526 0.553 - - 0 - 0.00%
2022-11-17 0 0.780 0.760 0.810 0.760 0.800 9,000 7,140 0.7933 0.539 0.526 0.560 0.526 0.553 13,014 0.5486 0.00%
2022-11-16 0 0.780 0.780 0.800 0.770 0.820 48,155 37,934 0.7877 0.539 0.539 0.553 0.532 0.567 69,634 0.5448 2.63%
2022-11-15 0 0.760 0.760 0.820 0.750 0.760 81,000 64,120 0.7916 0.526 0.526 0.567 0.519 0.526 117,129 0.5474 1.33%
2022-11-14 0 0.750 0.750 0.820 0.750 0.760 20,000 15,010 0.7505 0.519 0.519 0.567 0.519 0.526 28,921 0.5190 -1.32%
2022-11-11 0 0.760 0.760 0.790 0.750 0.790 67,000 52,600 0.7851 0.526 0.526 0.546 0.519 0.546 96,885 0.5429 -1.30%
2022-11-10 0 0.770 0.770 0.790 0.750 0.780 130,000 99,180 0.7629 0.532 0.532 0.546 0.519 0.539 187,985 0.5276 -7.23%
2022-11-09 0 0.830 0.800 0.830 - - 0 0 - 0.574 0.553 0.574 - - 0 - 0.00%
2022-11-08 0 0.830 0.770 0.830 0.800 0.830 90,000 72,800 0.8089 0.574 0.532 0.574 0.553 0.574 130,143 0.5594 1.22%
2022-11-07 0 0.820 0.800 0.820 0.800 0.820 83,000 68,040 0.8198 0.567 0.553 0.567 0.553 0.567 120,021 0.5669 2.50%
2022-11-04 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.553 0.553 0.574 0.553 0.553 144,604 0.5532 -1.23%
2022-11-03 0 0.810 0.780 0.840 0.790 0.810 7,000 5,640 0.8057 0.560 0.539 0.581 0.546 0.560 10,122 0.5572 3.85%
2022-11-02 0 0.780 0.780 0.800 0.770 0.790 4,000 3,140 0.7850 0.539 0.539 0.553 0.532 0.546 5,784 0.5429 1.30%
2022-11-01 0 0.770 0.770 0.880 0.760 0.900 12,000 10,560 0.8800 0.532 0.532 0.609 0.526 0.622 17,352 0.6086 -3.75%
2022-10-31 0 0.800 0.770 0.800 0.760 0.800 33,510 26,194 0.7817 0.553 0.532 0.553 0.526 0.553 48,457 0.5406 0.00%
2022-10-28 0 0.800 0.800 0.810 0.800 0.820 49,000 39,460 0.8053 0.553 0.553 0.560 0.553 0.567 70,856 0.5569 0.00%
2022-10-27 0 0.800 0.780 0.810 0.780 0.800 77,000 60,560 0.7865 0.553 0.539 0.560 0.539 0.553 111,345 0.5439 0.00%
2022-10-26 0 0.800 0.790 0.800 0.790 0.800 23,000 18,390 0.7996 0.553 0.546 0.553 0.546 0.553 33,259 0.5529 0.00%
2022-10-25 0 0.800 0.800 0.830 0.800 0.830 21,400 17,688 0.8265 0.553 0.553 0.574 0.553 0.574 30,945 0.5716 -1.23%
2022-10-24 0 0.810 0.810 0.840 0.810 0.840 46,000 38,030 0.8267 0.560 0.560 0.581 0.560 0.581 66,518 0.5717 0.00%
2022-10-21 0 0.810 0.810 0.840 0.800 0.840 40,000 32,620 0.8155 0.560 0.560 0.581 0.553 0.581 57,842 0.5640 -4.71%
2022-10-20 0 0.850 0.850 0.910 0.850 0.860 50,000 42,520 0.8504 0.588 0.588 0.629 0.588 0.595 72,302 0.5881 -3.41%
2022-10-19 0 0.880 0.880 0.900 0.870 0.920 49,000 43,110 0.8798 0.609 0.609 0.622 0.602 0.636 70,856 0.6084 -4.35%
2022-10-18 0 0.920 0.880 0.930 0.900 0.920 11,000 10,100 0.9182 0.636 0.609 0.643 0.622 0.636 15,906 0.6350 4.55%
2022-10-17 0 0.880 0.870 0.930 0.880 0.880 4,000 3,520 0.8800 0.609 0.602 0.643 0.609 0.609 5,784 0.6086 -5.38%
2022-10-14 0 0.930 0.890 0.930 - - 0 0 - 0.643 0.615 0.643 - - 0 - 0.00%
2022-10-13 0 0.930 0.900 0.930 0.910 0.950 111,000 105,010 0.9460 0.643 0.622 0.643 0.629 0.657 160,510 0.6542 5.68%
2022-10-12 0 0.880 0.880 0.950 0.880 0.890 4,000 3,540 0.8850 0.609 0.609 0.657 0.609 0.615 5,784 0.6120 -1.12%
2022-10-11 0 0.890 0.890 0.910 0.890 0.910 13,000 11,810 0.9085 0.615 0.615 0.629 0.615 0.629 18,798 0.6282 -2.20%
2022-10-10 0 0.910 0.890 0.950 - - 0 0 - 0.629 0.615 0.657 - - 0 - 0.00%
2022-10-07 0 0.910 0.910 0.950 0.900 0.900 13,000 11,700 0.9000 0.629 0.629 0.657 0.622 0.622 18,798 0.6224 1.11%
2022-10-06 0 0.900 0.900 0.970 0.890 0.900 52,155 46,913 0.8995 0.622 0.622 0.671 0.615 0.622 75,418 0.6220 0.00%
2022-10-05 0 0.900 0.900 0.920 0.900 0.910 37,000 33,340 0.9011 0.622 0.622 0.636 0.622 0.629 53,503 0.6231 -2.17%
2022-10-03 0 0.920 0.910 0.950 0.920 0.920 6,000 5,520 0.9200 0.636 0.629 0.657 0.636 0.636 8,676 0.6362 -2.13%
2022-09-30 0 0.940 0.920 0.990 - - 0 0 - 0.650 0.636 0.685 - - 0 - 0.00%
2022-09-29 0 0.940 0.940 0.960 0.940 0.940 17,000 15,980 0.9400 0.650 0.650 0.664 0.650 0.650 24,583 0.6501 0.00%
2022-09-28 0 0.940 0.940 0.960 0.920 0.940 22,000 20,660 0.9391 0.650 0.650 0.664 0.636 0.650 31,813 0.6494 -2.08%
2022-09-27 0 0.960 0.940 1.010 0.940 0.960 40,000 37,720 0.9430 0.664 0.650 0.698 0.650 0.664 57,842 0.6521 2.13%
2022-09-26 0 0.940 0.940 1.010 0.940 0.950 60,000 56,500 0.9417 0.650 0.650 0.698 0.650 0.657 86,762 0.6512 -2.08%
2022-09-23 0 0.960 0.950 0.980 - - 0 0 - 0.664 0.657 0.678 - - 0 - 0.00%
2022-09-22 0 0.960 0.960 0.990 0.960 0.960 12,000 11,520 0.9600 0.664 0.664 0.685 0.664 0.664 17,352 0.6639 -4.00%
2022-09-21 0 1.000 0.960 1.000 1.000 1.000 39,000 39,000 1.0000 0.692 0.664 0.692 0.692 0.692 56,395 0.6915 5.26%
2022-09-20 0 0.950 0.950 0.960 0.950 0.960 15,000 14,390 0.9593 0.657 0.657 0.664 0.657 0.664 21,691 0.6634 -1.04%
2022-09-19 0 0.960 0.950 1.010 - - 0 0 - 0.664 0.657 0.698 - - 0 - 0.00%
2022-09-16 0 0.960 0.960 1.010 0.950 0.950 9,000 8,550 0.9500 0.664 0.664 0.698 0.657 0.657 13,014 0.6570 -2.04%
2022-09-15 0 0.980 0.980 1.000 - - 0 0 - 0.678 0.678 0.692 - - 0 - 0.00%
2022-09-14 0 0.980 0.970 1.010 0.950 0.980 65,000 63,260 0.9732 0.678 0.671 0.698 0.657 0.678 93,992 0.6730 3.16%
2022-09-13 0 0.950 0.950 0.980 0.950 0.950 16,355 15,521 0.9490 0.657 0.657 0.678 0.657 0.657 23,650 0.6563 -4.04%
2022-09-09 0 0.990 0.990 1.010 0.960 0.980 32,000 30,930 0.9666 0.685 0.685 0.698 0.664 0.678 46,273 0.6684 1.02%
2022-09-08 0 0.980 0.980 1.030 0.980 1.040 15,185 15,331 1.0096 0.678 0.678 0.712 0.678 0.719 21,958 0.6982 0.00%
2022-09-07 0 0.980 0.980 1.030 0.980 1.030 7,000 7,020 1.0029 0.678 0.678 0.712 0.678 0.712 10,122 0.6935 -2.00%
2022-09-06 0 1.000 1.000 1.050 0.950 1.060 13,000 13,390 1.0300 0.692 0.692 0.726 0.657 0.733 18,798 0.7123 -2.91%
2022-09-05 0 1.030 1.010 1.030 1.030 1.030 2,000 2,060 1.0300 0.712 0.698 0.712 0.712 0.712 2,892 0.7123 0.00%
2022-09-02 0 1.030 1.030 1.060 1.030 1.030 3,255 3,346 1.0280 0.712 0.712 0.733 0.712 0.712 4,707 0.7109 -0.96%
2022-09-01 0 1.040 1.010 1.060 - - 0 0 - 0.719 0.698 0.733 - - 0 - 0.00%
2022-08-31 0 1.040 1.040 1.060 1.010 1.060 12,000 12,560 1.0467 0.719 0.719 0.733 0.698 0.733 17,352 0.7238 2.97%
2022-08-30 0 1.010 1.010 1.050 1.010 1.040 19,000 19,400 1.0211 0.698 0.698 0.726 0.698 0.719 27,475 0.7061 -5.61%
2022-08-29 0 1.070 1.010 1.070 1.070 1.070 37,000 39,590 1.0700 0.740 0.698 0.740 0.740 0.740 53,503 0.7400 4.90%
2022-08-26 0 1.020 1.020 1.060 1.020 1.060 168,000 172,050 1.0241 0.705 0.705 0.733 0.705 0.733 242,934 0.7082 -0.97%
2022-08-25 0 1.030 1.030 1.040 1.030 1.030 16,000 16,480 1.0300 0.712 0.712 0.719 0.712 0.712 23,137 0.7123 -0.96%
2022-08-24 0 1.040 1.010 1.050 1.040 1.040 23,000 23,920 1.0400 0.719 0.698 0.726 0.719 0.719 33,259 0.7192 -0.95%
2022-08-23 0 1.050 1.040 1.050 1.050 1.050 6,000 6,270 1.0450 0.726 0.719 0.726 0.726 0.726 8,676 0.7227 0.96%
2022-08-22 0 1.040 1.040 1.070 - - 7,550 7,824 1.0363 0.719 0.719 0.740 - - 10,918 0.7166 0.00%
2022-08-19 0 1.040 1.040 1.070 1.040 1.080 11,000 11,800 1.0727 0.719 0.719 0.740 0.719 0.747 15,906 0.7418 -2.80%
2022-08-18 0 1.070 1.040 1.090 - - 0 0 - 0.740 0.719 0.754 - - 0 - 0.00%
2022-08-17 0 1.070 1.060 1.080 1.070 1.070 7,000 7,310 1.0443 0.740 0.733 0.747 0.740 0.740 10,122 0.7222 2.88%
2022-08-16 0 1.040 1.030 1.090 - - 0 0 - 0.719 0.712 0.754 - - 0 - 0.00%
2022-08-15 0 1.040 1.030 1.040 1.040 1.040 9,000 9,360 1.0400 0.719 0.712 0.719 0.719 0.719 13,014 0.7192 0.97%
2022-08-12 0 1.030 1.030 1.060 1.030 1.030 2,000 2,060 1.0300 0.712 0.712 0.733 0.712 0.712 2,892 0.7123 -0.96%
2022-08-11 0 1.040 1.030 1.080 1.040 1.040 19,000 19,760 1.0400 0.719 0.712 0.747 0.719 0.719 27,475 0.7192 -2.80%
2022-08-10 0 1.070 1.030 1.080 - - 0 0 - 0.740 0.712 0.747 - - 0 - 0.00%
2022-08-09 0 1.070 1.020 1.080 - - 0 0 - 0.740 0.705 0.747 - - 0 - -0.93%
2022-08-08 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 0.747 0.719 0.747 0.747 0.747 14,460 0.7469 4.85%
2022-08-05 0 1.030 1.030 1.060 1.010 1.030 42,000 42,860 1.0205 0.712 0.712 0.733 0.698 0.712 60,734 0.7057 -3.74%
2022-08-04 0 1.070 1.070 1.100 - - 0 0 - 0.740 0.740 0.761 - - 0 - 0.00%
2022-08-03 0 1.070 1.070 1.080 1.070 1.070 328,100 351,064 1.0700 0.740 0.740 0.747 0.740 0.740 474,445 0.7399 1.90%
2022-08-02 0 1.050 1.010 1.080 1.000 1.050 116,000 117,680 1.0145 0.726 0.698 0.747 0.692 0.726 167,740 0.7016 1.94%
2022-08-01 0 1.030 1.030 1.140 1.010 1.130 202,000 207,220 1.0258 0.712 0.712 0.788 0.698 0.781 292,100 0.7094 -3.74%
2022-07-29 0 1.070 1.070 1.090 1.050 1.100 120,155 128,015 1.0654 0.740 0.740 0.754 0.726 0.761 173,749 0.7368 -4.46%
2022-07-28 0 1.120 1.120 1.140 1.120 1.120 12,000 13,440 1.1200 0.775 0.775 0.788 0.775 0.775 17,352 0.7745 -2.61%
2022-07-27 0 1.150 1.120 1.150 1.100 1.160 230,800 264,898 1.1477 0.795 0.775 0.795 0.761 0.802 333,746 0.7937 6.48%
2022-07-26 0 1.080 1.080 1.110 1.070 1.080 11,000 11,830 1.0755 0.747 0.747 0.768 0.740 0.747 15,906 0.7437 0.93%
2022-07-25 0 1.070 1.060 1.070 1.050 1.070 3,000 3,190 1.0633 0.740 0.733 0.740 0.726 0.740 4,338 0.7353 0.94%
2022-07-22 0 1.060 1.060 1.130 1.060 1.070 24,000 25,530 1.0638 0.733 0.733 0.781 0.733 0.740 34,705 0.7356 0.00%
2022-07-21 0 1.060 1.060 1.130 1.050 1.130 23,000 24,710 1.0743 0.733 0.733 0.781 0.726 0.781 33,259 0.7430 -7.02%
2022-07-20 0 1.140 1.100 1.140 1.140 1.140 16,000 18,240 1.1400 0.788 0.761 0.788 0.788 0.788 23,137 0.7884 3.64%
2022-07-19 0 1.100 1.090 1.100 1.090 1.100 5,000 5,460 1.0920 0.761 0.754 0.761 0.754 0.761 7,230 0.7552 0.92%
2022-07-18 0 1.090 1.090 1.100 1.090 1.090 12,000 13,080 1.0900 0.754 0.754 0.761 0.754 0.754 17,352 0.7538 0.00%
2022-07-15 0 1.090 1.090 1.150 1.090 1.090 5,000 5,450 1.0900 0.754 0.754 0.795 0.754 0.754 7,230 0.7538 -0.91%
2022-07-14 0 1.100 1.070 1.150 - - 0 0 - 0.761 0.740 0.795 - - 0 - 0.00%
2022-07-13 0 1.100 1.090 1.100 1.090 1.100 46,400 51,014 1.0994 0.761 0.754 0.761 0.754 0.761 67,096 0.7603 0.00%
2022-07-12 0 1.100 1.100 1.150 - - 0 0 - 0.761 0.761 0.795 - - 0 - 0.00%
2022-07-11 0 1.100 1.100 1.190 1.100 1.140 153,000 171,160 1.1187 0.761 0.761 0.823 0.761 0.788 221,244 0.7736 0.00%
2022-07-08 0 1.100 1.100 1.120 1.090 1.120 155,000 170,900 1.1026 0.761 0.761 0.775 0.754 0.775 224,136 0.7625 -1.79%
2022-07-07 0 1.120 1.120 1.130 1.120 1.130 4,000 4,500 1.1250 0.775 0.775 0.781 0.775 0.781 5,784 0.7780 -0.88%
2022-07-06 0 1.130 1.130 1.160 1.130 1.130 7,055 7,969 1.1296 0.781 0.781 0.802 0.781 0.781 10,202 0.7811 0.89%
2022-07-05 0 1.120 1.120 1.150 1.120 1.140 142,124 161,075 1.1333 0.775 0.775 0.795 0.775 0.788 205,517 0.7838 -1.75%
2022-07-04 0 1.140 1.140 1.150 1.130 1.140 116,000 132,090 1.1387 0.788 0.788 0.795 0.781 0.788 167,740 0.7875 -0.87%
2022-06-30 0 1.150 1.140 1.150 1.150 1.160 35,000 40,260 1.1503 0.795 0.788 0.795 0.795 0.802 50,611 0.7955 -0.86%
2022-06-29 0 1.160 1.150 1.170 1.160 1.160 2,000 2,320 1.1600 0.802 0.795 0.809 0.802 0.802 2,892 0.8022 -1.69%
2022-06-28 0 1.180 1.170 1.190 1.150 1.180 22,000 25,360 1.1527 0.816 0.809 0.823 0.795 0.816 31,813 0.7972 2.61%
2022-06-27 0 1.150 1.150 1.170 1.150 1.160 129,000 148,480 1.1510 0.795 0.795 0.809 0.795 0.802 186,539 0.7960 -1.71%
2022-06-24 0 1.170 1.160 1.170 1.170 1.170 31,000 36,450 1.1758 0.809 0.802 0.809 0.809 0.809 44,827 0.8131 0.00%
2022-06-23 0 1.170 1.170 1.180 1.150 1.170 152,000 175,840 1.1568 0.809 0.809 0.816 0.795 0.809 219,798 0.8000 -0.85%
2022-06-22 0 1.180 1.170 1.180 1.180 1.180 25,000 29,500 1.1800 0.816 0.809 0.816 0.816 0.816 36,151 0.8160 -0.84%
2022-06-21 0 1.190 1.180 1.190 1.190 1.190 5,000 5,950 1.1900 0.823 0.816 0.823 0.823 0.823 7,230 0.8229 0.00%
2022-06-20 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 0.823 0.816 0.823 0.823 0.823 17,352 0.8229 0.85%
2022-06-17 0 1.180 1.180 1.190 1.180 1.190 36,000 42,540 1.1817 0.816 0.816 0.823 0.816 0.823 52,057 0.8172 -1.67%
2022-06-16 0 1.200 1.180 1.210 1.200 1.210 9,000 10,730 1.1922 0.830 0.816 0.837 0.830 0.837 13,014 0.8245 0.00%
2022-06-15 0 1.200 1.200 1.210 1.180 1.210 30,310 36,155 1.1928 0.830 0.830 0.837 0.816 0.837 43,829 0.8249 -1.64%
2022-06-14 0 1.220 1.210 1.240 1.210 1.260 188,000 233,600 1.2426 0.844 0.837 0.858 0.837 0.871 271,855 0.8593 0.83%
2022-06-13 0 1.210 1.190 1.230 1.180 1.220 17,000 20,550 1.2088 0.837 0.823 0.851 0.816 0.844 24,583 0.8360 -1.63%
2022-06-10 0 1.230 1.190 1.230 1.170 1.230 43,000 51,570 1.1993 0.851 0.823 0.851 0.809 0.851 62,180 0.8294 2.50%
2022-06-09 0 1.200 1.190 1.200 - - 0 0 - 0.830 0.823 0.830 - - 0 - -0.83%
2022-06-08 0 1.210 1.200 1.220 1.190 1.220 69,155 83,001 1.2002 0.837 0.830 0.844 0.823 0.844 100,001 0.8300 -0.82%
2022-06-07 0 1.220 1.200 1.220 1.230 1.230 11,000 13,530 1.2300 0.844 0.830 0.844 0.851 0.851 15,906 0.8506 1.67%
2022-06-06 0 1.200 1.200 1.220 1.200 1.230 48,000 58,400 1.2167 0.830 0.830 0.844 0.830 0.851 69,410 0.8414 -1.64%
2022-06-02 0 1.220 1.220 1.230 1.210 1.250 73,000 89,020 1.2195 0.844 0.844 0.851 0.837 0.864 105,561 0.8433 2.26%
2022-06-01 0 1.310 1.310 1.320 1.270 1.320 120,000 156,160 1.3013 0.825 0.825 0.831 0.800 0.831 190,542 0.8196 0.77%
2022-05-31 0 1.300 1.280 1.310 1.270 1.300 202,000 259,610 1.2852 0.819 0.806 0.825 0.800 0.819 320,746 0.8094 2.36%
2022-05-30 0 1.270 1.250 1.270 1.240 1.270 60,000 75,500 1.2583 0.800 0.787 0.800 0.781 0.800 95,271 0.7925 2.42%
2022-05-27 0 1.240 1.230 1.250 1.210 1.270 227,300 284,193 1.2503 0.781 0.775 0.787 0.762 0.800 360,919 0.7874 2.48%
2022-05-26 0 1.210 1.210 1.230 1.200 1.230 198,000 238,850 1.2063 0.762 0.762 0.775 0.756 0.775 314,395 0.7597 -2.42%
2022-05-25 0 1.240 1.220 1.240 1.220 1.240 184,000 224,500 1.2201 0.781 0.768 0.781 0.768 0.781 292,165 0.7684 0.81%
2022-05-24 0 1.230 1.220 1.230 1.200 1.260 92,000 111,810 1.2153 0.775 0.768 0.775 0.756 0.794 146,083 0.7654 0.00%
2022-05-23 0 1.230 1.220 1.230 - - 0 0 - 0.775 0.768 0.775 - - 0 - 0.00%
2022-05-20 0 1.230 1.220 1.240 1.210 1.240 68,000 82,900 1.2191 0.775 0.768 0.781 0.762 0.781 107,974 0.7678 0.00%
2022-05-19 0 1.230 1.220 1.240 1.200 1.240 76,155 93,808 1.2318 0.775 0.768 0.781 0.756 0.781 120,923 0.7758 0.00%
2022-05-18 0 1.230 1.220 1.230 1.210 1.240 55,000 67,390 1.2253 0.775 0.768 0.775 0.762 0.781 87,332 0.7717 0.00%
2022-05-17 0 1.230 1.230 1.250 1.200 1.230 302,000 366,160 1.2125 0.775 0.775 0.787 0.756 0.775 479,532 0.7636 -1.60%
2022-05-16 0 1.250 1.240 1.270 1.220 1.250 23,000 28,130 1.2230 0.787 0.781 0.800 0.768 0.787 36,521 0.7702 2.46%
2022-05-13 0 1.220 1.220 1.270 1.210 1.260 122,210 149,198 1.2208 0.768 0.768 0.800 0.762 0.794 194,052 0.7689 -1.61%
2022-05-12 0 1.240 1.240 1.270 1.220 1.280 89,000 110,380 1.2402 0.781 0.781 0.800 0.768 0.806 141,319 0.7811 -1.59%
2022-05-11 0 1.260 1.230 1.260 1.210 1.260 130,255 160,305 1.2307 0.794 0.775 0.794 0.762 0.794 206,826 0.7751 1.61%
2022-05-10 0 1.240 1.240 1.260 1.240 1.240 42,000 52,080 1.2400 0.781 0.781 0.794 0.781 0.781 66,690 0.7809 -1.59%
2022-05-06 0 1.260 1.250 1.280 1.260 1.260 1,000 1,260 1.2600 0.794 0.787 0.806 0.794 0.794 1,588 0.7935 -2.33%
2022-05-05 0 1.290 1.260 1.320 1.300 1.320 12,000 15,800 1.3167 0.812 0.794 0.831 0.819 0.831 19,054 0.8292 0.00%
2022-05-04 0 1.290 1.250 1.330 - - 0 0 - 0.812 0.787 0.838 - - 0 - 0.00%
2022-05-03 0 1.290 1.260 1.320 1.250 1.320 39,000 49,250 1.2628 0.812 0.794 0.831 0.787 0.831 61,926 0.7953 3.20%
2022-04-29 0 1.250 1.250 1.310 1.240 1.240 1,100 1,361 1.2373 0.787 0.787 0.825 0.781 0.781 1,747 0.7792 -1.57%
2022-04-28 0 1.270 1.270 1.370 - - 0 0 - 0.800 0.800 0.863 - - 0 - 1.60%
2022-04-27 0 1.250 1.240 1.250 1.200 1.280 139,000 175,270 1.2609 0.787 0.781 0.787 0.756 0.806 220,712 0.7941 -2.34%
2022-04-26 0 1.280 1.260 1.290 1.260 1.280 8,155 10,310 1.2643 0.806 0.794 0.812 0.794 0.806 12,949 0.7962 0.79%
2022-04-25 0 1.270 1.260 1.290 1.250 1.290 30,000 37,890 1.2630 0.800 0.794 0.812 0.787 0.812 47,636 0.7954 -0.78%
2022-04-22 0 1.280 1.270 1.280 1.280 1.280 13,000 16,640 1.2800 0.806 0.800 0.806 0.806 0.806 20,642 0.8061 0.00%
2022-04-21 0 1.280 1.280 1.310 1.280 1.300 13,000 16,680 1.2831 0.806 0.806 0.825 0.806 0.819 20,642 0.8081 0.00%
2022-04-20 0 1.280 1.280 1.330 - - 0 0 - 0.806 0.806 0.838 - - 0 - 0.00%
2022-04-19 0 1.280 1.270 1.300 1.260 1.330 64,000 82,480 1.2888 0.806 0.800 0.819 0.794 0.838 101,623 0.8116 -3.03%
2022-04-14 0 1.320 1.310 1.330 1.250 1.350 228,046 289,415 1.2691 0.831 0.825 0.838 0.787 0.850 362,104 0.7993 3.94%
2022-04-13 0 1.270 1.260 1.290 1.250 1.300 196,654 248,598 1.2641 0.800 0.794 0.812 0.787 0.819 312,258 0.7961 -0.78%
2022-04-12 0 1.280 1.270 1.300 1.250 1.290 239,000 306,620 1.2829 0.806 0.800 0.819 0.787 0.812 379,497 0.8080 -2.29%
2022-04-11 0 1.310 1.300 1.310 1.300 1.330 37,000 48,800 1.3189 0.825 0.819 0.825 0.819 0.838 58,751 0.8306 1.55%
2022-04-08 0 1.290 1.290 1.300 - - 5,000 6,600 1.3200 0.812 0.812 0.819 - - 7,939 0.8313 0.00%
2022-04-07 0 1.290 1.290 1.300 1.290 1.320 6,155 8,015 1.3022 0.812 0.812 0.819 0.812 0.831 9,773 0.8201 0.00%
2022-04-06 0 1.290 1.290 1.300 1.290 1.310 25,000 32,660 1.3064 0.812 0.812 0.819 0.812 0.825 39,696 0.8227 -1.53%
2022-04-04 0 1.310 1.290 1.320 1.300 1.320 20,000 26,310 1.3155 0.825 0.812 0.831 0.819 0.831 31,757 0.8285 2.34%
2022-04-01 0 1.280 1.280 1.300 1.270 1.330 158,000 202,930 1.2844 0.806 0.806 0.819 0.800 0.838 250,881 0.8089 -0.78%
2022-03-31 0 1.290 1.270 1.300 1.280 1.300 105,040 135,210 1.2872 0.812 0.800 0.819 0.806 0.819 166,788 0.8107 0.00%
2022-03-30 0 1.290 1.290 1.450 1.290 1.320 52,000 68,430 1.3160 0.812 0.812 0.913 0.812 0.831 82,568 0.8288 -0.77%
2022-03-29 0 1.300 1.280 1.300 1.260 1.300 39,000 49,850 1.2782 0.819 0.806 0.819 0.794 0.819 61,926 0.8050 1.56%
2022-03-28 0 1.280 1.270 1.280 1.260 1.280 294,000 374,640 1.2743 0.806 0.800 0.806 0.794 0.806 466,829 0.8025 -0.78%
2022-03-25 0 1.290 1.290 1.310 1.280 1.320 15,000 19,440 1.2960 0.812 0.812 0.825 0.806 0.831 23,818 0.8162 -0.77%
2022-03-24 0 1.300 1.290 1.310 1.300 1.300 5,000 6,500 1.3000 0.819 0.812 0.825 0.819 0.819 7,939 0.8187 0.00%
2022-03-23 0 1.300 1.300 1.310 1.300 1.310 5,000 6,530 1.3060 0.819 0.819 0.825 0.819 0.825 7,939 0.8225 -0.76%
2022-03-22 0 1.310 1.290 1.320 1.310 1.320 6,000 7,870 1.3117 0.825 0.812 0.831 0.825 0.831 9,527 0.8261 1.55%
2022-03-21 0 1.290 1.280 1.300 1.300 1.300 1,000 1,300 1.3000 0.812 0.806 0.819 0.819 0.819 1,588 0.8187 0.00%
2022-03-18 0 1.290 1.280 1.300 1.290 1.300 5,000 6,480 1.2960 0.812 0.806 0.819 0.812 0.819 7,939 0.8162 -1.53%
2022-03-17 0 1.310 1.300 1.310 1.270 1.320 45,000 58,180 1.2929 0.825 0.819 0.825 0.800 0.831 71,453 0.8142 1.55%
2022-03-16 0 1.290 1.260 1.290 1.270 1.290 52,000 66,470 1.2783 0.812 0.794 0.812 0.800 0.812 82,568 0.8050 3.20%
2022-03-15 0 1.250 1.250 1.280 1.230 1.260 162,000 201,770 1.2455 0.787 0.787 0.806 0.775 0.794 257,232 0.7844 0.00%
2022-03-14 0 1.250 1.250 1.300 1.250 1.310 247,000 315,810 1.2786 0.787 0.787 0.819 0.787 0.825 392,200 0.8052 -3.85%
2022-03-11 0 1.300 1.290 1.310 1.280 1.320 96,000 124,270 1.2945 0.819 0.812 0.825 0.806 0.831 152,434 0.8152 -1.52%
2022-03-10 0 1.320 1.310 1.380 1.320 1.330 34,000 45,100 1.3265 0.831 0.825 0.869 0.831 0.838 53,987 0.8354 0.00%
2022-03-09 0 1.320 1.300 1.320 1.330 1.380 13,000 17,840 1.3723 0.831 0.819 0.831 0.838 0.869 20,642 0.8643 -1.49%
2022-03-08 0 1.340 1.340 1.350 1.320 1.390 178,000 242,170 1.3605 0.844 0.844 0.850 0.831 0.875 282,638 0.8568 0.75%
2022-03-07 0 1.330 1.320 1.350 1.330 1.370 162,000 217,260 1.3411 0.838 0.831 0.850 0.838 0.863 257,232 0.8446 1.53%
2022-03-04 0 1.310 1.310 1.330 1.300 1.310 62,000 81,070 1.3076 0.825 0.825 0.838 0.819 0.825 98,447 0.8235 0.00%
2022-03-03 0 1.310 1.300 1.320 1.310 1.320 276,040 361,674 1.3102 0.825 0.819 0.831 0.825 0.831 438,311 0.8252 0.00%
2022-03-02 0 1.310 1.310 1.340 1.310 1.340 12,000 15,750 1.3125 0.825 0.825 0.844 0.825 0.844 19,054 0.8266 -2.24%
2022-03-01 0 1.340 1.310 1.340 1.300 1.340 38,400 51,101 1.3308 0.844 0.825 0.844 0.819 0.844 60,974 0.8381 1.52%
2022-02-28 0 1.320 1.310 1.320 1.300 1.330 52,000 68,160 1.3108 0.831 0.825 0.831 0.819 0.838 82,568 0.8255 0.76%
2022-02-25 0 1.310 1.290 1.310 1.300 1.330 546,000 712,990 1.3058 0.825 0.812 0.825 0.819 0.838 866,968 0.8224 -1.50%
2022-02-24 0 1.330 1.330 1.350 1.330 1.340 61,805 82,488 1.3346 0.838 0.838 0.850 0.838 0.844 98,137 0.8405 -1.48%
2022-02-23 0 1.350 1.320 1.370 1.350 1.350 487,000 657,450 1.3500 0.850 0.831 0.863 0.850 0.850 773,285 0.8502 -0.74%
2022-02-22 0 1.360 1.360 1.380 1.330 1.380 35,000 47,100 1.3457 0.857 0.857 0.869 0.838 0.869 55,575 0.8475 0.74%
2022-02-21 0 1.350 1.350 1.370 1.350 1.370 70,000 94,720 1.3531 0.850 0.850 0.863 0.850 0.863 111,150 0.8522 -1.46%
2022-02-18 0 1.370 1.360 1.370 1.370 1.400 69,000 95,590 1.3854 0.863 0.857 0.863 0.863 0.882 109,562 0.8725 -2.14%
2022-02-17 0 1.400 1.370 1.400 1.370 1.400 433,310 597,196 1.3782 0.882 0.863 0.882 0.863 0.882 688,033 0.8680 2.19%
2022-02-16 0 1.370 1.370 1.400 1.370 1.380 14,000 19,290 1.3779 0.863 0.863 0.882 0.863 0.869 22,230 0.8677 0.00%
2022-02-15 0 1.370 1.370 1.380 1.370 1.390 76,000 104,730 1.3780 0.863 0.863 0.869 0.863 0.875 120,677 0.8679 -0.72%
2022-02-14 0 1.380 1.380 1.390 1.380 1.390 262,000 362,250 1.3826 0.869 0.869 0.875 0.869 0.875 416,018 0.8708 0.73%
2022-02-11 0 1.370 1.350 1.370 1.330 1.370 36,000 48,780 1.3550 0.863 0.850 0.863 0.838 0.863 57,163 0.8534 0.74%
2022-02-10 0 1.360 1.330 1.360 1.330 1.360 126,000 168,190 1.3348 0.857 0.838 0.857 0.838 0.857 200,070 0.8407 1.49%
2022-02-09 0 1.340 1.320 1.340 1.310 1.340 205,000 271,230 1.3231 0.844 0.831 0.844 0.825 0.844 325,510 0.8332 3.08%
2022-02-08 0 1.300 1.300 1.310 1.300 1.310 35,000 45,740 1.3069 0.819 0.819 0.825 0.819 0.825 55,575 0.8230 0.00%
2022-02-07 0 1.300 1.290 1.310 1.280 1.310 44,000 57,390 1.3043 0.819 0.812 0.825 0.806 0.825 69,866 0.8214 -0.76%
2022-02-04 0 1.310 1.290 1.310 1.270 1.310 296,000 382,820 1.2933 0.825 0.812 0.825 0.800 0.825 470,005 0.8145 0.77%
2022-01-31 0 1.300 1.300 1.310 1.290 1.300 12,155 15,783 1.2985 0.819 0.819 0.825 0.812 0.819 19,300 0.8178 0.00%
2022-01-28 0 1.300 1.300 1.310 1.300 1.310 30,000 39,040 1.3013 0.819 0.819 0.825 0.819 0.825 47,636 0.8196 -2.26%
2022-01-27 0 1.330 1.320 1.330 - - 0 0 - 0.838 0.831 0.838 - - 0 - 0.00%
2022-01-26 0 1.330 1.330 1.340 1.330 1.340 72,000 95,850 1.3313 0.838 0.838 0.844 0.838 0.844 114,325 0.8384 0.76%
2022-01-25 0 1.320 1.320 1.340 1.300 1.330 184,020 242,475 1.3177 0.831 0.831 0.844 0.819 0.838 292,197 0.8298 1.54%
2022-01-24 0 1.300 1.300 1.320 1.290 1.320 24,000 31,360 1.3067 0.819 0.819 0.831 0.812 0.831 38,108 0.8229 0.00%
2022-01-21 0 1.300 1.300 1.330 1.300 1.380 47,000 61,980 1.3187 0.819 0.819 0.838 0.819 0.869 74,629 0.8305 0.00%
2022-01-20 0 1.300 1.300 1.320 1.280 1.310 82,755 106,411 1.2859 0.819 0.819 0.831 0.806 0.825 131,403 0.8098 -0.76%
2022-01-19 0 1.310 1.300 1.310 1.290 1.330 87,000 114,110 1.3116 0.825 0.819 0.825 0.812 0.838 138,143 0.8260 0.77%
2022-01-18 0 1.300 1.280 1.300 1.280 1.300 42,000 53,780 1.2805 0.819 0.806 0.819 0.806 0.819 66,690 0.8064 0.00%
2022-01-17 0 1.300 1.290 1.300 1.280 1.300 56,000 72,390 1.2927 0.819 0.812 0.819 0.806 0.819 88,920 0.8141 0.00%
2022-01-14 0 1.300 1.290 1.300 1.300 1.320 119,155 155,236 1.3028 0.819 0.812 0.819 0.819 0.831 189,201 0.8205 0.78%
2022-01-13 0 1.290 1.280 1.300 1.280 1.320 166,000 214,010 1.2892 0.812 0.806 0.819 0.806 0.831 263,584 0.8119 0.00%
2022-01-12 0 1.290 1.290 1.310 1.280 1.290 48,000 61,600 1.2833 0.812 0.812 0.825 0.806 0.812 76,217 0.8082 0.78%
2022-01-11 0 1.280 1.270 1.300 1.270 1.290 133,000 170,260 1.2802 0.806 0.800 0.819 0.800 0.812 211,185 0.8062 0.00%
2022-01-10 0 1.280 1.270 1.320 1.270 1.320 25,000 32,810 1.3124 0.806 0.800 0.831 0.800 0.831 39,696 0.8265 -0.78%
2022-01-07 0 1.290 1.280 1.290 1.280 1.290 6,000 7,720 1.2867 0.812 0.806 0.812 0.806 0.812 9,527 0.8103 1.57%
2022-01-06 0 1.270 1.270 1.300 1.270 1.270 12,000 15,240 1.2700 0.800 0.800 0.819 0.800 0.800 19,054 0.7998 -0.78%
2022-01-05 0 1.280 1.270 1.290 1.280 1.300 196,000 252,470 1.2881 0.806 0.800 0.812 0.806 0.819 311,219 0.8112 -0.78%
2022-01-04 0 1.290 1.280 1.290 1.250 1.300 88,000 113,800 1.2932 0.812 0.806 0.812 0.787 0.819 139,731 0.8144 -0.77%
2022-01-03 0 1.300 1.280 1.300 1.270 1.350 2,097,000 2,708,100 1.2914 0.819 0.806 0.819 0.800 0.850 3,329,729 0.8133 -5.11%
2021-12-31 0 1.370 1.330 1.370 1.330 1.370 34,000 46,510 1.3679 0.863 0.838 0.863 0.838 0.863 53,987 0.8615 2.24%
2021-12-30 0 1.340 1.330 1.340 1.320 1.400 62,000 84,670 1.3656 0.844 0.838 0.844 0.831 0.882 98,447 0.8601 -2.90%
2021-12-29 0 1.380 1.320 1.390 1.320 1.380 69,000 94,620 1.3713 0.869 0.831 0.875 0.831 0.869 109,562 0.8636 4.55%
2021-12-28 0 1.320 1.310 1.330 1.300 1.380 337,000 446,980 1.3264 0.831 0.825 0.838 0.819 0.869 535,107 0.8353 -5.04%
2021-12-24 0 1.390 1.350 1.390 1.350 1.390 25,465 34,834 1.3679 0.875 0.850 0.875 0.850 0.875 40,435 0.8615 1.46%
2021-12-23 0 1.370 1.330 1.380 1.330 1.400 68,000 90,690 1.3337 0.863 0.838 0.869 0.838 0.882 107,974 0.8399 3.01%
2021-12-22 0 1.330 1.320 1.380 1.330 1.340 210,000 279,360 1.3303 0.838 0.831 0.869 0.838 0.844 333,449 0.8378 -1.48%
2021-12-21 0 1.350 1.330 1.350 - - 0 0 - 0.850 0.838 0.850 - - 0 - 0.00%
2021-12-20 0 1.350 1.330 1.350 - - 0 0 - 0.850 0.838 0.850 - - 0 - 0.00%
2021-12-17 0 1.350 1.340 1.350 1.350 1.390 191,000 259,670 1.3595 0.850 0.844 0.850 0.850 0.875 303,280 0.8562 -2.17%
2021-12-16 0 1.380 1.370 1.420 1.370 1.420 10,000 14,030 1.4030 0.869 0.863 0.894 0.863 0.894 15,879 0.8836 0.00%
2021-12-15 0 1.380 1.370 1.380 1.360 1.390 12,000 16,380 1.3650 0.869 0.863 0.869 0.857 0.875 19,054 0.8597 -1.43%
2021-12-14 0 1.400 1.360 1.400 1.390 1.420 132,000 185,340 1.4041 0.882 0.857 0.882 0.875 0.894 209,597 0.8843 -1.41%
2021-12-13 0 1.420 1.410 1.420 1.400 1.420 74,000 103,940 1.4046 0.894 0.888 0.894 0.882 0.894 117,501 0.8846 1.43%
2021-12-10 0 1.400 1.370 1.420 1.360 1.400 38,000 52,520 1.3821 0.882 0.863 0.894 0.857 0.882 60,338 0.8704 -2.78%
2021-12-09 0 1.440 1.400 1.440 1.370 1.440 73,000 101,530 1.3908 0.907 0.882 0.907 0.863 0.907 115,913 0.8759 0.70%
2021-12-08 0 1.430 1.390 1.430 - - 0 0 - 0.901 0.875 0.901 - - 0 - -0.69%
2021-12-07 0 1.440 1.400 1.440 1.350 1.440 19,000 26,850 1.4132 0.907 0.882 0.907 0.850 0.907 30,169 0.8900 2.13%
2021-12-06 0 1.410 1.390 1.410 1.390 1.430 215,000 301,280 1.4013 0.888 0.875 0.888 0.875 0.901 341,389 0.8825 -2.76%
2021-12-03 0 1.450 1.410 1.460 1.410 1.480 86,500 123,590 1.4288 0.913 0.888 0.919 0.888 0.932 137,349 0.8998 1.40%
2021-12-02 0 1.430 1.420 1.440 1.420 1.500 142,000 204,000 1.4366 0.901 0.894 0.907 0.894 0.945 225,475 0.9048 -2.05%
2021-12-01 0 1.460 1.450 1.460 1.430 1.520 157,000 228,100 1.4529 0.919 0.913 0.919 0.901 0.957 249,293 0.9150 -2.01%
2021-11-30 0 1.490 1.470 1.510 1.470 1.530 148,050 222,871 1.5054 0.938 0.926 0.951 0.926 0.964 235,082 0.9481 -2.61%
2021-11-29 0 1.530 1.460 1.530 1.480 1.530 218,000 329,670 1.5122 0.964 0.919 0.964 0.932 0.964 346,152 0.9524 0.00%
2021-11-26 0 1.530 1.460 1.520 1.450 1.530 119,000 179,710 1.5102 0.964 0.919 0.957 0.913 0.964 188,955 0.9511 4.08%
2021-11-25 0 1.470 1.450 1.470 1.450 1.470 44,000 64,340 1.4623 0.926 0.913 0.926 0.913 0.926 69,866 0.9209 -1.34%
2021-11-24 0 1.490 1.460 1.490 1.450 1.510 177,000 259,680 1.4671 0.938 0.919 0.938 0.913 0.951 281,050 0.9240 0.00%
2021-11-23 0 1.490 1.480 1.490 1.490 1.530 252,000 378,960 1.5038 0.938 0.932 0.938 0.938 0.964 400,139 0.9471 -5.10%
2021-11-22 0 1.570 1.540 1.570 1.530 1.570 132,855 204,622 1.5402 0.989 0.970 0.989 0.964 0.989 210,954 0.9700 0.00%
2021-11-19 0 1.570 1.550 1.590 1.530 1.590 115,000 179,730 1.5629 0.989 0.976 1.001 0.964 1.001 182,603 0.9843 1.29%
2021-11-18 0 1.550 1.550 1.570 1.550 1.620 50,000 78,100 1.5620 0.976 0.976 0.989 0.976 1.020 79,393 0.9837 -2.52%
2021-11-17 0 1.590 1.560 1.590 - - 0 0 - 1.001 0.982 1.001 - - 0 - 0.00%
2021-11-16 0 1.590 1.590 1.600 1.590 1.590 10,000 15,900 1.5900 1.001 1.001 1.008 1.001 1.001 15,879 1.0014 0.00%
2021-11-15 0 1.590 1.590 1.600 1.580 1.610 10,155 16,097 1.5851 1.001 1.001 1.008 0.995 1.014 16,125 0.9983 0.63%
2021-11-12 0 1.580 1.560 1.590 1.580 1.600 213,000 338,560 1.5895 0.995 0.982 1.001 0.995 1.008 338,213 1.0010 -1.25%
2021-11-11 0 1.600 1.590 1.600 1.540 1.600 215,000 339,080 1.5771 1.008 1.001 1.008 0.970 1.008 341,389 0.9932 3.23%
2021-11-10 0 1.550 1.520 1.550 1.510 1.550 95,000 145,940 1.5362 0.976 0.957 0.976 0.951 0.976 150,846 0.9675 0.65%
2021-11-09 0 1.540 1.530 1.550 1.520 1.550 93,000 142,150 1.5285 0.970 0.964 0.976 0.957 0.976 147,670 0.9626 0.65%
2021-11-08 0 1.530 1.500 1.530 1.510 1.530 94,000 142,890 1.5201 0.964 0.945 0.964 0.951 0.964 149,258 0.9573 2.68%
2021-11-05 0 1.490 1.490 1.520 1.470 1.520 293,000 440,940 1.5049 0.938 0.938 0.957 0.926 0.957 465,241 0.9478 -1.97%
2021-11-04 0 1.520 1.470 1.520 1.460 1.550 162,000 241,870 1.4930 0.957 0.926 0.957 0.919 0.976 257,232 0.9403 4.11%
2021-11-03 0 1.460 1.430 1.470 - - 0 0 - 0.919 0.901 0.926 - - 0 - 0.00%
2021-11-02 0 1.460 1.450 1.470 1.440 1.460 160,000 232,470 1.4529 0.919 0.913 0.926 0.907 0.919 254,057 0.9150 1.39%
2021-11-01 0 1.440 1.420 1.450 1.410 1.450 98,000 140,650 1.4352 0.907 0.894 0.913 0.888 0.913 155,610 0.9039 0.00%
2021-10-29 0 1.440 1.430 1.450 1.400 1.450 252,000 354,850 1.4081 0.907 0.901 0.913 0.882 0.913 400,139 0.8868 -0.69%
2021-10-28 0 1.450 1.420 1.450 1.440 1.450 20,000 28,910 1.4455 0.913 0.894 0.913 0.907 0.913 31,757 0.9103 2.11%
2021-10-27 0 1.420 1.420 1.440 1.410 1.440 120,000 172,130 1.4344 0.894 0.894 0.907 0.888 0.907 190,542 0.9034 0.00%
2021-10-26 0 1.420 1.410 1.450 1.410 1.450 24,000 34,160 1.4233 0.894 0.888 0.913 0.888 0.913 38,108 0.8964 0.71%
2021-10-25 0 1.410 1.410 1.420 1.410 1.440 82,000 117,010 1.4270 0.888 0.888 0.894 0.888 0.907 130,204 0.8987 0.00%
2021-10-22 0 1.410 1.410 1.450 1.410 1.450 59,000 84,390 1.4303 0.888 0.888 0.913 0.888 0.913 93,683 0.9008 -1.40%
2021-10-21 0 1.430 1.430 1.440 1.410 1.450 31,000 44,230 1.4268 0.901 0.901 0.907 0.888 0.913 49,223 0.8986 -0.69%
2021-10-20 0 1.440 1.440 1.450 1.400 1.450 780,000 1,108,960 1.4217 0.907 0.907 0.913 0.882 0.913 1,238,526 0.8954 1.41%
2021-10-19 0 1.420 1.410 1.420 1.390 1.420 77,000 107,770 1.3996 0.894 0.888 0.894 0.875 0.894 122,265 0.8814 0.00%
2021-10-18 0 1.420 1.420 1.440 1.400 1.420 46,000 65,140 1.4161 0.894 0.894 0.907 0.882 0.894 73,041 0.8918 0.71%
2021-10-15 0 1.410 1.410 1.420 1.400 1.450 38,409 54,935 1.4303 0.888 0.888 0.894 0.882 0.913 60,988 0.9008 0.00%
2021-10-12 0 1.410 1.410 1.460 1.400 1.460 28,000 39,650 1.4161 0.888 0.888 0.919 0.882 0.919 44,460 0.8918 0.00%
2021-10-11 0 1.410 1.410 1.440 1.410 1.440 34,155 48,632 1.4239 0.888 0.888 0.907 0.888 0.907 54,233 0.8967 -0.70%
2021-10-08 0 1.420 1.420 1.460 1.410 1.450 84,000 120,840 1.4386 0.894 0.894 0.919 0.888 0.913 133,380 0.9060 -1.39%
2021-10-07 0 1.440 1.430 1.450 1.400 1.440 28,000 39,410 1.4075 0.907 0.901 0.913 0.882 0.907 44,460 0.8864 0.00%
2021-10-06 0 1.440 1.430 1.440 1.400 1.440 216,000 304,390 1.4092 0.907 0.901 0.907 0.882 0.907 342,976 0.8875 0.70%
2021-10-05 0 1.430 1.420 1.450 1.410 1.450 43,000 61,560 1.4316 0.901 0.894 0.913 0.888 0.913 68,278 0.9016 0.00%
2021-10-04 0 1.430 1.430 1.450 1.430 1.500 72,000 104,990 1.4582 0.901 0.901 0.913 0.901 0.945 114,325 0.9183 -4.03%
2021-09-30 0 1.490 1.490 1.520 1.450 1.500 38,000 56,010 1.4739 0.938 0.938 0.957 0.913 0.945 60,338 0.9283 0.00%
2021-09-29 0 1.490 1.450 1.490 1.430 1.530 156,000 228,810 1.4667 0.938 0.913 0.938 0.901 0.964 247,705 0.9237 -0.67%
2021-09-28 0 1.500 1.470 1.500 1.460 1.500 135,058 197,741 1.4641 0.945 0.926 0.945 0.919 0.945 214,452 0.9221 0.00%
2021-09-27 0 1.500 1.470 1.500 1.470 1.530 56,000 84,430 1.5077 0.945 0.926 0.945 0.926 0.964 88,920 0.9495 0.67%
2021-09-24 0 1.490 1.490 1.530 1.480 1.550 47,000 71,110 1.5130 0.938 0.938 0.964 0.932 0.976 74,629 0.9528 -3.87%
2021-09-23 0 1.550 1.510 1.550 1.460 1.550 70,000 105,260 1.5037 0.976 0.951 0.976 0.919 0.976 111,150 0.9470 2.65%
2021-09-21 0 1.510 1.450 1.520 1.450 1.520 21,000 30,940 1.4733 0.951 0.913 0.957 0.913 0.957 33,345 0.9279 2.03%
2021-09-20 0 1.480 1.460 1.480 1.450 1.510 110,000 161,130 1.4648 0.932 0.919 0.932 0.913 0.951 174,664 0.9225 -2.63%
2021-09-17 0 1.520 1.520 1.530 1.500 1.550 61,000 92,360 1.5141 0.957 0.957 0.964 0.945 0.976 96,859 0.9536 -1.30%
2021-09-16 0 1.540 1.500 1.540 1.500 1.540 82,000 123,560 1.5068 0.970 0.945 0.970 0.945 0.970 130,204 0.9490 -0.65%
2021-09-15 0 1.550 1.530 1.550 1.520 1.580 97,000 149,760 1.5439 0.976 0.964 0.976 0.957 0.995 154,022 0.9723 0.00%
2021-09-14 0 1.550 1.530 1.550 1.530 1.590 142,000 220,510 1.5529 0.976 0.964 0.976 0.964 1.001 225,475 0.9780 -0.64%
2021-09-13 0 1.560 1.540 1.570 1.530 1.600 129,000 201,600 1.5628 0.982 0.970 0.989 0.964 1.008 204,833 0.9842 0.00%
2021-09-10 0 1.560 1.560 1.580 1.550 1.580 22,000 34,580 1.5718 0.982 0.982 0.995 0.976 0.995 34,933 0.9899 -1.27%
2021-09-09 0 1.580 1.550 1.580 1.560 1.580 78,000 121,720 1.5605 0.995 0.976 0.995 0.982 0.995 123,853 0.9828 1.94%
2021-09-08 0 1.550 1.550 1.580 1.550 1.590 92,000 145,310 1.5795 0.976 0.976 0.995 0.976 1.001 146,083 0.9947 -1.90%
2021-09-07 0 1.580 1.570 1.590 1.570 1.590 49,000 77,090 1.5733 0.995 0.989 1.001 0.989 1.001 77,805 0.9908 -0.63%
2021-09-06 0 1.590 1.570 1.590 1.570 1.590 42,000 66,280 1.5781 1.001 0.989 1.001 0.989 1.001 66,690 0.9939 0.63%
2021-09-03 0 1.580 1.540 1.580 1.530 1.590 129,105 199,667 1.5465 0.995 0.970 0.995 0.964 1.001 205,000 0.9740 1.28%
2021-09-02 0 1.560 1.560 1.570 1.560 1.580 221,300 347,062 1.5683 0.982 0.982 0.989 0.982 0.995 351,392 0.9877 -1.27%
2021-09-01 0 1.580 1.560 1.580 1.560 1.580 66,875 105,481 1.5773 0.995 0.982 0.995 0.982 0.995 106,188 0.9933 0.00%
2021-08-31 0 1.580 1.570 1.580 1.460 1.580 1,751,350 2,603,391 1.4865 0.995 0.989 0.995 0.919 0.995 2,780,888 0.9362 -4.24%
2021-08-30 0 1.650 1.620 1.680 1.600 1.650 306,920 495,838 1.6155 1.039 1.020 1.058 1.008 1.039 487,344 1.0174 2.48%
2021-08-27 0 1.610 1.600 1.610 1.610 1.620 48,155 77,624 1.6120 1.014 1.008 1.014 1.014 1.020 76,463 1.0152 -0.62%
2021-08-26 0 1.620 1.600 1.620 1.600 1.640 147,000 238,150 1.6201 1.020 1.008 1.020 1.008 1.033 233,415 1.0203 -1.22%
2021-08-25 0 1.640 1.630 1.660 1.600 1.660 126,000 205,400 1.6302 1.033 1.027 1.045 1.008 1.045 200,070 1.0266 -1.80%
2021-08-24 0 1.670 1.640 1.670 1.670 1.680 43,000 71,820 1.6702 1.052 1.033 1.052 1.052 1.058 68,278 1.0519 0.00%
2021-08-23 0 1.670 1.630 1.670 1.630 1.710 30,000 50,190 1.6730 1.052 1.027 1.052 1.027 1.077 47,636 1.0536 1.83%
2021-08-20 0 1.640 1.640 1.650 1.630 1.690 377,000 625,450 1.6590 1.033 1.033 1.039 1.027 1.064 598,621 1.0448 -1.80%
2021-08-19 0 1.670 1.670 1.680 1.660 1.730 96,000 164,110 1.7095 1.052 1.052 1.058 1.045 1.090 152,434 1.0766 3.73%
2021-08-18 0 1.610 1.610 1.670 1.540 1.630 330,000 525,150 1.5914 1.014 1.014 1.052 0.970 1.027 523,992 1.0022 -1.83%
2021-08-17 0 1.640 1.630 1.650 1.600 1.700 335,000 553,120 1.6511 1.033 1.027 1.039 1.008 1.071 531,931 1.0398 -1.20%
2021-08-16 0 1.660 1.650 1.660 1.640 1.660 161,055 266,759 1.6563 1.045 1.039 1.045 1.033 1.045 255,732 1.0431 -1.78%
2021-08-13 0 1.690 1.670 1.690 1.670 1.690 143,000 239,890 1.6776 1.064 1.052 1.064 1.052 1.064 227,063 1.0565 -0.59%
2021-08-12 0 1.700 1.700 1.710 1.700 1.710 66,000 112,210 1.7002 1.071 1.071 1.077 1.071 1.077 104,798 1.0707 -0.58%
2021-08-11 0 1.710 1.700 1.710 1.700 1.720 100,000 170,130 1.7013 1.077 1.071 1.077 1.071 1.083 158,785 1.0714 0.59%
2021-08-10 0 1.700 1.680 1.700 1.700 1.700 61,000 103,700 1.7000 1.071 1.058 1.071 1.071 1.071 96,859 1.0706 0.59%
2021-08-09 0 1.690 1.670 1.690 1.680 1.720 292,155 491,264 1.6815 1.064 1.052 1.064 1.058 1.083 463,899 1.0590 0.00%
2021-08-06 0 1.690 1.680 1.690 1.690 1.690 58,000 98,020 1.6900 1.064 1.058 1.064 1.064 1.064 92,096 1.0643 0.00%
2021-08-05 0 1.690 1.680 1.700 - - 0 0 - 1.064 1.058 1.071 - - 0 - 0.00%
2021-08-04 0 1.690 1.670 1.690 1.690 1.700 4,000 6,790 1.6975 1.064 1.052 1.064 1.064 1.071 6,351 1.0691 0.60%
2021-08-03 0 1.680 1.670 1.700 1.660 1.700 256,055 430,049 1.6795 1.058 1.052 1.071 1.045 1.071 406,578 1.0577 -1.18%
2021-08-02 0 1.700 1.690 1.710 1.700 1.740 42,000 71,620 1.7052 1.071 1.064 1.077 1.071 1.096 66,690 1.0739 -1.16%
2021-07-30 0 1.720 1.700 1.720 1.690 1.720 13,000 22,060 1.6969 1.083 1.071 1.083 1.064 1.083 20,642 1.0687 0.00%
2021-07-29 0 1.720 1.690 1.720 1.670 1.760 408,000 692,840 1.6981 1.083 1.064 1.083 1.052 1.108 647,844 1.0695 -0.58%
2021-07-28 0 1.730 1.710 1.730 1.700 1.760 523,000 903,840 1.7282 1.090 1.077 1.090 1.071 1.108 830,448 1.0884 -0.57%
2021-07-27 0 1.740 1.730 1.750 1.740 1.770 273,773 480,549 1.7553 1.096 1.090 1.102 1.096 1.115 434,711 1.1054 -0.57%
2021-07-26 0 1.750 1.750 1.800 1.740 1.770 77,000 134,210 1.7430 1.102 1.102 1.134 1.096 1.115 122,265 1.0977 -2.23%
2021-07-23 0 1.790 1.770 1.790 1.780 1.810 25,000 44,750 1.7900 1.127 1.115 1.127 1.121 1.140 39,696 1.1273 0.00%
2021-07-22 0 1.790 1.790 1.810 1.780 1.800 133,000 237,440 1.7853 1.127 1.127 1.140 1.121 1.134 211,185 1.1243 -0.56%
2021-07-21 0 1.800 1.790 1.810 1.780 1.830 49,000 88,110 1.7982 1.134 1.127 1.140 1.121 1.152 77,805 1.1324 -1.64%
2021-07-20 0 1.830 1.820 1.830 1.800 1.830 74,000 134,360 1.8157 1.152 1.146 1.152 1.134 1.152 117,501 1.1435 0.00%
2021-07-19 0 1.830 1.820 1.850 1.820 1.840 130,000 239,020 1.8386 1.152 1.146 1.165 1.146 1.159 206,421 1.1579 0.00%
2021-07-16 0 1.830 1.830 1.840 1.830 1.840 124,000 227,330 1.8333 1.152 1.152 1.159 1.152 1.159 196,894 1.1546 -0.54%
2021-07-15 0 1.840 1.840 1.850 1.840 1.850 85,000 157,240 1.8499 1.159 1.159 1.165 1.159 1.165 134,968 1.1650 0.00%
2021-07-14 0 1.840 1.840 1.850 1.830 1.850 439,000 809,120 1.8431 1.159 1.159 1.165 1.152 1.165 697,068 1.1607 1.10%
2021-07-13 0 1.820 1.810 1.820 1.820 1.840 80,000 146,130 1.8266 1.146 1.140 1.146 1.146 1.159 127,028 1.1504 0.00%
2021-07-12 0 1.820 1.810 1.840 1.770 1.850 202,000 369,480 1.8291 1.146 1.140 1.159 1.115 1.165 320,746 1.1519 0.00%
2021-07-09 0 1.820 1.800 1.820 1.820 1.820 65,000 118,300 1.8200 1.146 1.134 1.146 1.146 1.146 103,210 1.1462 0.00%
2021-07-08 0 1.820 1.820 1.840 1.810 1.840 252,000 460,910 1.8290 1.146 1.146 1.159 1.140 1.159 400,139 1.1519 0.00%
2021-07-07 0 1.820 1.820 1.850 1.770 1.850 315,000 571,510 1.8143 1.146 1.146 1.165 1.115 1.165 500,174 1.1426 0.55%
2021-07-06 0 1.810 1.790 1.810 1.740 1.810 242,000 430,980 1.7809 1.140 1.127 1.140 1.096 1.140 384,261 1.1216 4.02%
2021-07-05 0 1.740 1.740 1.760 1.740 1.760 523,000 913,050 1.7458 1.096 1.096 1.108 1.096 1.108 830,448 1.0995 0.00%
2021-07-02 0 1.740 1.740 1.750 1.730 1.750 339,420 590,479 1.7397 1.096 1.096 1.102 1.090 1.102 538,949 1.0956 0.58%
2021-06-30 0 1.730 1.730 1.750 1.720 1.760 254,310 440,115 1.7306 1.090 1.090 1.102 1.083 1.108 403,807 1.0899 0.00%
2021-06-29 0 1.730 1.720 1.730 1.720 1.730 117,000 202,300 1.7291 1.090 1.083 1.090 1.083 1.090 185,779 1.0889 -1.14%
2021-06-28 0 1.750 1.730 1.750 1.750 1.750 80,000 140,000 1.7500 1.102 1.090 1.102 1.102 1.102 127,028 1.1021 -1.13%
2021-06-25 0 1.770 1.740 1.770 1.690 1.770 248,200 426,316 1.7176 1.115 1.096 1.115 1.064 1.115 394,105 1.0817 2.91%
2021-06-24 0 1.720 1.710 1.720 1.700 1.740 119,000 203,790 1.7125 1.083 1.077 1.083 1.071 1.096 188,955 1.0785 0.00%
2021-06-23 0 1.720 1.720 1.740 1.710 1.750 569,000 980,760 1.7237 1.083 1.083 1.096 1.077 1.102 903,489 1.0855 -2.27%
2021-06-22 0 1.760 1.750 1.760 1.740 1.810 717,000 1,264,310 1.7633 1.108 1.102 1.108 1.096 1.140 1,138,491 1.1105 -3.83%
2021-06-21 0 1.830 1.820 1.830 1.820 1.870 193,000 354,240 1.8354 1.152 1.146 1.152 1.146 1.178 306,456 1.1559 -1.08%
2021-06-18 0 1.850 1.840 1.850 1.840 1.900 573,000 1,068,710 1.8651 1.165 1.159 1.165 1.159 1.197 909,840 1.1746 -0.54%
2021-06-17 0 1.860 1.840 1.860 1.850 1.880 271,000 501,810 1.8517 1.171 1.159 1.171 1.165 1.184 430,308 1.1662 0.00%
2021-06-16 0 1.860 1.850 1.870 1.850 1.880 157,400 292,850 1.8605 1.171 1.165 1.178 1.165 1.184 249,928 1.1717 -1.06%
2021-06-15 0 1.880 1.850 1.880 1.840 1.890 977,000 1,808,170 1.8507 1.184 1.165 1.184 1.159 1.190 1,551,333 1.1656 0.53%
2021-06-11 0 1.870 1.860 1.870 1.830 1.880 317,155 586,282 1.8486 1.178 1.171 1.178 1.152 1.184 503,596 1.1642 1.08%
2021-06-10 0 1.850 1.840 1.850 1.780 1.870 1,456,000 2,654,160 1.8229 1.165 1.159 1.165 1.121 1.178 2,311,915 1.1480 -2.12%
2021-06-09 0 1.890 1.880 1.890 1.780 1.900 763,000 1,406,780 1.8437 1.190 1.184 1.190 1.121 1.197 1,211,532 1.1612 -0.53%
2021-06-08 0 1.900 1.890 1.900 1.860 1.920 709,000 1,336,560 1.8851 1.197 1.190 1.197 1.171 1.209 1,125,788 1.1872 1.60%
2021-06-07 0 1.870 1.870 1.880 1.860 1.880 342,000 639,390 1.8696 1.178 1.178 1.184 1.171 1.184 543,046 1.1774 0.54%
2021-06-04 0 1.860 1.840 1.860 1.840 1.860 335,000 620,060 1.8509 1.171 1.159 1.171 1.159 1.171 531,931 1.1657 0.00%
2021-06-03 0 1.860 1.840 1.860 1.850 1.880 40,000 74,120 1.8530 1.171 1.159 1.171 1.165 1.184 63,514 1.1670 0.00%
2021-06-02 0 1.860 1.840 1.860 1.850 1.870 603,000 1,118,250 1.8545 1.171 1.159 1.171 1.165 1.178 957,476 1.1679 0.00%
2021-06-01 0 1.860 1.850 1.860 1.780 1.860 524,000 960,620 1.8332 1.171 1.165 1.171 1.121 1.171 832,035 1.1545 -0.53%
2021-05-31 0 1.870 1.860 1.870 1.850 1.880 455,000 845,100 1.8574 1.178 1.171 1.178 1.165 1.184 722,473 1.1697 0.54%
2021-05-28 0 1.860 1.850 1.860 1.850 1.890 245,000 455,620 1.8597 1.171 1.165 1.171 1.165 1.190 389,024 1.1712 0.54%
2021-05-27 0 1.850 1.830 1.850 1.830 1.860 149,300 274,360 1.8376 1.165 1.152 1.165 1.152 1.171 237,067 1.1573 -0.54%
2021-05-26 0 1.860 1.840 1.860 1.830 1.890 231,000 426,510 1.8464 1.171 1.159 1.171 1.152 1.190 366,794 1.1628 1.09%
2021-05-25 0 1.840 1.830 1.840 1.840 1.860 167,000 309,160 1.8513 1.159 1.152 1.159 1.159 1.171 265,172 1.1659 -2.13%
2021-05-24 0 1.880 1.860 1.880 1.870 1.900 350,000 654,870 1.8711 1.184 1.171 1.184 1.178 1.197 555,749 1.1784 0.00%
2021-05-21 0 1.880 1.870 1.880 1.830 1.910 523,000 976,700 1.8675 1.184 1.178 1.184 1.152 1.203 830,448 1.1761 -0.17%
2021-05-20 0 2.040 2.030 2.060 2.030 2.090 1,133,000 2,315,710 2.0439 1.186 1.180 1.198 1.180 1.215 1,948,824 1.1883 -1.45%
2021-05-18 0 2.070 2.060 2.070 2.040 2.080 404,000 832,200 2.0599 1.203 1.198 1.203 1.186 1.209 694,903 1.1976 0.98%
2021-05-17 0 2.050 2.040 2.050 2.030 2.050 1,200,000 2,446,710 2.0389 1.192 1.186 1.192 1.180 1.192 2,064,067 1.1854 0.99%
2021-05-14 0 2.030 2.020 2.030 2.020 2.050 136,000 275,480 2.0256 1.180 1.174 1.180 1.174 1.192 233,928 1.1776 0.00%
2021-05-13 0 2.030 2.020 2.030 1.990 2.030 1,791,000 3,592,120 2.0057 1.180 1.174 1.180 1.157 1.180 3,080,620 1.1660 1.50%
2021-05-12 0 2.000 1.990 2.000 1.990 2.060 778,000 1,569,020 2.0167 1.163 1.157 1.163 1.157 1.198 1,338,204 1.1725 -3.38%
2021-05-11 0 2.070 2.050 2.070 2.040 2.120 619,000 1,273,350 2.0571 1.203 1.192 1.203 1.186 1.233 1,064,715 1.1960 -1.43%
2021-05-10 0 2.100 2.090 2.100 2.020 2.110 1,091,955 2,256,726 2.0667 1.221 1.215 1.221 1.174 1.227 1,878,224 1.2015 2.44%
2021-05-07 0 2.050 2.020 2.050 2.020 2.050 719,000 1,459,080 2.0293 1.192 1.174 1.192 1.174 1.192 1,236,720 1.1798 1.49%
2021-05-06 0 2.020 2.010 2.020 2.000 2.020 327,000 657,160 2.0097 1.174 1.169 1.174 1.163 1.174 562,458 1.1684 1.00%
2021-05-05 0 2.000 2.000 2.010 1.990 2.020 466,000 931,510 1.9989 1.163 1.163 1.169 1.157 1.174 801,546 1.1621 -0.99%
2021-05-04 0 2.020 2.010 2.020 1.970 2.040 1,166,000 2,330,070 1.9983 1.174 1.169 1.174 1.145 1.186 2,005,585 1.1618 2.02%
2021-05-03 0 1.980 1.970 1.980 1.940 1.990 547,000 1,069,960 1.9561 1.151 1.145 1.151 1.128 1.157 940,871 1.1372 1.54%
2021-04-30 0 1.950 1.950 1.970 1.920 2.000 1,908,110 3,748,646 1.9646 1.134 1.134 1.145 1.116 1.163 3,282,056 1.1422 1.04%
2021-04-29 0 1.930 1.930 1.940 1.900 1.980 492,005 949,311 1.9295 1.122 1.122 1.128 1.105 1.151 846,276 1.1218 -1.53%
2021-04-28 0 1.960 1.960 1.970 1.880 1.960 2,225,000 4,282,380 1.9247 1.139 1.139 1.145 1.093 1.139 3,827,125 1.1190 4.26%
2021-04-27 0 1.880 1.880 1.890 1.770 1.880 3,120,620 5,629,668 1.8040 1.093 1.093 1.099 1.029 1.093 5,367,641 1.0488 6.21%
2021-04-26 0 1.770 1.750 1.770 1.750 1.780 304,000 537,010 1.7665 1.029 1.017 1.029 1.017 1.035 522,897 1.0270 0.57%
2021-04-23 0 1.760 1.760 1.780 1.730 1.770 290,000 509,100 1.7555 1.023 1.023 1.035 1.006 1.029 498,816 1.0206 0.57%
2021-04-22 0 1.750 1.710 1.750 1.700 1.800 743,000 1,301,990 1.7523 1.017 0.994 1.017 0.988 1.046 1,278,002 1.0188 -2.78%
2021-04-21 0 1.800 1.790 1.800 1.750 1.810 1,173,700 2,086,085 1.7774 1.046 1.041 1.046 1.017 1.052 2,018,830 1.0333 -0.55%
2021-04-20 0 1.810 1.800 1.810 1.720 1.810 1,078,200 1,924,194 1.7846 1.052 1.046 1.052 1.000 1.052 1,854,564 1.0375 3.43%
2021-04-19 0 1.750 1.750 1.760 1.690 1.790 964,340 1,680,828 1.7430 1.017 1.017 1.023 0.983 1.041 1,658,719 1.0133 3.55%
2021-04-16 0 1.690 1.680 1.690 1.630 1.690 628,000 1,038,040 1.6529 0.983 0.977 0.983 0.948 0.983 1,080,195 0.9610 3.68%
2021-04-15 0 1.630 1.610 1.630 1.600 1.630 275,000 445,320 1.6193 0.948 0.936 0.948 0.930 0.948 473,015 0.9414 0.62%
2021-04-14 0 1.620 1.610 1.620 1.600 1.630 136,000 220,070 1.6182 0.942 0.936 0.942 0.930 0.948 233,928 0.9408 1.25%
2021-04-13 0 1.600 1.580 1.600 1.580 1.610 128,000 203,030 1.5862 0.930 0.919 0.930 0.919 0.936 220,167 0.9222 0.00%
2021-04-12 0 1.600 1.570 1.600 1.550 1.600 31,000 49,230 1.5881 0.930 0.913 0.930 0.901 0.930 53,322 0.9233 0.00%
2021-04-09 0 1.600 1.590 1.600 1.570 1.630 380,000 607,770 1.5994 0.930 0.924 0.930 0.913 0.948 653,621 0.9299 0.63%
2021-04-08 0 1.590 1.570 1.610 1.510 1.610 979,000 1,511,960 1.5444 0.924 0.913 0.936 0.878 0.936 1,683,935 0.8979 5.30%
2021-04-07 0 1.510 1.510 1.520 1.440 1.510 378,200 570,926 1.5096 0.878 0.878 0.884 0.837 0.878 650,525 0.8776 0.67%
2021-04-01 0 1.500 1.500 1.510 1.500 1.510 197,000 295,510 1.5001 0.872 0.872 0.878 0.872 0.878 338,851 0.8721 0.67%
2021-03-31 0 1.490 1.490 1.500 1.490 1.530 826,200 1,250,474 1.5135 0.866 0.866 0.872 0.866 0.890 1,421,110 0.8799 -2.61%
2021-03-30 0 1.530 1.510 1.530 1.490 1.550 1,377,000 2,081,760 1.5118 0.890 0.878 0.890 0.866 0.901 2,368,517 0.8789 6.99%
2021-03-29 0 1.430 1.430 1.440 1.410 1.430 370,220 528,898 1.4286 0.831 0.831 0.837 0.820 0.831 636,799 0.8306 3.62%
2021-03-26 0 1.380 1.380 1.420 1.370 1.410 264,000 370,260 1.4025 0.802 0.802 0.826 0.796 0.820 454,095 0.8154 0.73%
2021-03-25 0 1.370 1.370 1.380 1.360 1.400 254,000 347,460 1.3680 0.796 0.796 0.802 0.791 0.814 436,894 0.7953 -2.84%
2021-03-24 0 1.410 1.410 1.420 1.390 1.430 125,000 176,620 1.4130 0.820 0.820 0.826 0.808 0.831 215,007 0.8215 0.00%
2021-03-23 0 1.410 1.410 1.420 1.390 1.420 284,000 399,420 1.4064 0.820 0.820 0.826 0.808 0.826 488,496 0.8177 0.00%
2021-03-22 0 1.410 1.410 1.420 1.400 1.420 247,000 348,120 1.4094 0.820 0.820 0.826 0.814 0.826 424,854 0.8194 1.44%
2021-03-19 0 1.390 1.390 1.410 1.390 1.400 67,000 93,520 1.3958 0.808 0.808 0.820 0.808 0.814 115,244 0.8115 -0.71%
2021-03-18 0 1.400 1.400 1.420 1.400 1.430 142,860 200,612 1.4043 0.814 0.814 0.826 0.814 0.831 245,727 0.8164 0.00%
2021-03-17 0 1.400 1.400 1.410 1.390 1.410 395,000 553,580 1.4015 0.814 0.814 0.820 0.808 0.820 679,422 0.8148 0.72%
2021-03-16 0 1.390 1.390 1.400 1.380 1.400 43,000 59,930 1.3937 0.808 0.808 0.814 0.802 0.814 73,962 0.8103 0.72%
2021-03-15 0 1.380 1.380 1.400 1.380 1.410 66,000 91,520 1.3867 0.802 0.802 0.814 0.802 0.820 113,524 0.8062 0.73%
2021-03-12 0 1.370 1.370 1.380 1.360 1.400 34,055 47,413 1.3922 0.796 0.796 0.802 0.791 0.814 58,577 0.8094 -0.72%
2021-03-11 0 1.380 1.360 1.380 1.360 1.380 127,000 173,480 1.3660 0.802 0.791 0.802 0.791 0.802 218,447 0.7942 0.73%
2021-03-10 0 1.370 1.370 1.380 1.360 1.370 327,000 447,700 1.3691 0.796 0.796 0.802 0.791 0.796 562,458 0.7960 0.00%
2021-03-09 0 1.370 1.370 1.380 1.360 1.380 151,275 207,248 1.3700 0.796 0.796 0.802 0.791 0.802 260,201 0.7965 0.00%
2021-03-08 0 1.370 1.370 1.380 1.370 1.380 220,000 301,610 1.3710 0.796 0.796 0.802 0.796 0.802 378,412 0.7970 0.00%
2021-03-05 0 1.370 1.370 1.380 1.340 1.380 209,000 284,950 1.3634 0.796 0.796 0.802 0.779 0.802 359,492 0.7926 -1.44%
2021-03-04 0 1.390 1.380 1.400 1.380 1.400 329,755 457,459 1.3873 0.808 0.802 0.814 0.802 0.814 567,197 0.8065 0.00%
2021-03-03 0 1.390 1.370 1.390 1.370 1.400 107,000 147,610 1.3795 0.808 0.796 0.808 0.796 0.814 184,046 0.8020 1.46%
2021-03-02 0 1.370 1.370 1.400 1.370 1.400 579,155 799,850 1.3811 0.796 0.796 0.814 0.796 0.814 996,179 0.8029 -0.72%
2021-03-01 0 1.380 1.370 1.380 1.370 1.380 264,310 363,475 1.3752 0.802 0.796 0.802 0.796 0.802 454,628 0.7995 0.00%
2021-02-26 0 1.380 1.360 1.380 1.350 1.380 85,000 116,180 1.3668 0.802 0.791 0.802 0.785 0.802 146,205 0.7946 0.00%
2021-02-25 0 1.380 1.380 1.390 1.370 1.390 191,000 264,630 1.3855 0.802 0.802 0.808 0.796 0.808 328,531 0.8055 0.73%
2021-02-24 0 1.370 1.360 1.370 1.350 1.420 885,000 1,204,390 1.3609 0.796 0.791 0.796 0.785 0.826 1,522,250 0.7912 -2.14%
2021-02-23 0 1.400 1.380 1.400 1.360 1.400 432,310 593,069 1.3719 0.814 0.802 0.814 0.791 0.814 743,597 0.7976 2.19%
2021-02-22 0 1.370 1.370 1.380 1.360 1.400 235,000 321,890 1.3697 0.796 0.796 0.802 0.791 0.814 404,213 0.7963 -0.72%
2021-02-19 0 1.380 1.370 1.380 1.360 1.410 426,000 580,670 1.3631 0.802 0.796 0.802 0.791 0.820 732,744 0.7925 0.73%
2021-02-18 0 1.370 1.370 1.390 1.360 1.420 281,000 387,670 1.3796 0.796 0.796 0.808 0.791 0.826 483,336 0.8021 -3.52%
2021-02-17 0 1.420 1.390 1.420 1.360 1.420 293,000 403,680 1.3777 0.826 0.808 0.826 0.791 0.826 503,976 0.8010 4.41%
2021-02-16 0 1.360 1.340 1.360 1.350 1.450 684,000 951,100 1.3905 0.791 0.779 0.791 0.785 0.843 1,176,518 0.8084 -2.86%
2021-02-11 0 1.400 1.360 1.400 1.370 1.400 248,055 341,913 1.3784 0.814 0.791 0.814 0.796 0.814 426,669 0.8014 1.45%
2021-02-10 0 1.380 1.370 1.380 1.360 1.420 365,000 500,980 1.3725 0.802 0.796 0.802 0.791 0.826 627,820 0.7980 0.00%
2021-02-09 0 1.380 1.360 1.380 1.360 1.400 818,000 1,117,850 1.3666 0.802 0.791 0.802 0.791 0.814 1,407,006 0.7945 -1.43%
2021-02-08 0 1.400 1.390 1.400 1.400 1.470 567,000 805,770 1.4211 0.814 0.808 0.814 0.814 0.855 975,272 0.8262 -3.45%
2021-02-05 0 1.450 1.420 1.450 1.360 1.450 1,447,155 2,038,800 1.4088 0.843 0.826 0.843 0.791 0.843 2,489,188 0.8191 5.07%
2021-02-04 0 1.380 1.380 1.400 1.350 1.460 3,505,000 4,897,530 1.3973 0.802 0.802 0.814 0.785 0.849 6,028,797 0.8124 2.22%
2021-02-03 0 1.350 1.340 1.350 1.280 1.540 4,173,310 5,635,626 1.3504 0.785 0.779 0.785 0.744 0.895 7,178,327 0.7851 5.47%
2021-02-02 0 1.280 1.270 1.290 1.270 1.290 124,000 158,530 1.2785 0.744 0.738 0.750 0.738 0.750 213,287 0.7433 1.59%
2021-02-01 0 1.260 1.270 1.280 1.250 1.290 602,000 762,830 1.2672 0.733 0.738 0.744 0.727 0.750 1,035,474 0.7367 -1.56%
2021-01-29 0 1.280 1.270 1.290 1.270 1.290 819,000 1,047,610 1.2791 0.744 0.738 0.750 0.738 0.750 1,408,726 0.7437 0.79%
2021-01-28 0 1.270 1.270 1.280 1.250 1.280 437,000 554,320 1.2685 0.738 0.738 0.744 0.727 0.744 751,665 0.7375 0.00%
2021-01-27 0 1.270 1.270 1.280 1.250 1.270 292,155 370,980 1.2698 0.738 0.738 0.744 0.727 0.738 502,523 0.7382 0.00%
2021-01-26 0 1.270 1.270 1.280 1.250 1.290 232,000 292,920 1.2626 0.738 0.738 0.744 0.727 0.750 399,053 0.7340 -0.78%
2021-01-25 0 1.280 1.280 1.290 1.260 1.280 361,000 458,210 1.2693 0.744 0.744 0.750 0.733 0.744 620,940 0.7379 1.59%
2021-01-22 0 1.260 1.260 1.270 1.240 1.290 526,000 660,760 1.2562 0.733 0.733 0.738 0.721 0.750 904,750 0.7303 0.80%
2021-01-21 0 1.250 1.240 1.250 1.220 1.250 277,000 340,720 1.2300 0.727 0.721 0.727 0.709 0.727 476,456 0.7151 2.46%
2021-01-20 0 1.220 1.220 1.240 1.210 1.220 102,155 124,302 1.2168 0.709 0.709 0.721 0.703 0.709 175,712 0.7074 -1.61%
2021-01-19 0 1.240 1.230 1.240 1.200 1.240 156,930 191,018 1.2172 0.721 0.715 0.721 0.698 0.721 269,928 0.7077 2.48%
2021-01-18 0 1.210 1.210 1.230 1.200 1.210 305,000 367,900 1.2062 0.703 0.703 0.715 0.698 0.703 524,617 0.7013 -3.20%
2021-01-15 0 1.250 1.220 1.250 1.190 1.250 767,265 931,261 1.2137 0.727 0.709 0.727 0.692 0.727 1,319,739 0.7056 1.63%
2021-01-14 0 1.230 1.230 1.240 1.220 1.250 392,000 488,740 1.2468 0.715 0.715 0.721 0.709 0.727 674,262 0.7249 0.00%
2021-01-13 0 1.230 1.230 1.250 1.230 1.250 12,000 14,960 1.2467 0.715 0.715 0.727 0.715 0.727 20,641 0.7248 -1.60%
2021-01-12 0 1.250 1.240 1.250 1.240 1.250 251,000 312,220 1.2439 0.727 0.721 0.727 0.721 0.727 431,734 0.7232 1.63%
2021-01-11 0 1.230 1.230 1.240 1.220 1.230 73,155 89,914 1.2291 0.715 0.715 0.721 0.709 0.715 125,831 0.7146 0.82%
2021-01-08 0 1.220 1.220 1.240 1.220 1.230 46,000 56,250 1.2228 0.709 0.709 0.721 0.709 0.715 79,123 0.7109 0.00%
2021-01-07 0 1.220 1.220 1.230 1.220 1.240 234,000 285,860 1.2216 0.709 0.709 0.715 0.709 0.721 402,493 0.7102 -2.40%
2021-01-06 0 1.250 1.240 1.250 1.230 1.250 1,564,000 1,953,740 1.2492 0.727 0.721 0.727 0.715 0.727 2,690,168 0.7263 0.00%
2021-01-05 0 1.250 1.240 1.260 1.250 1.250 5,300 6,616 1.2483 0.727 0.721 0.733 0.727 0.727 9,116 0.7257 0.00%
2021-01-04 0 1.250 1.250 1.260 1.240 1.250 147,000 183,090 1.2455 0.727 0.727 0.733 0.721 0.727 252,848 0.7241 0.00%
2020-12-31 0 1.250 1.250 1.270 1.240 1.260 142,000 177,460 1.2497 0.727 0.727 0.738 0.721 0.733 244,248 0.7266 0.00%
2020-12-30 0 1.250 1.240 1.250 1.240 1.260 227,000 284,590 1.2537 0.727 0.721 0.727 0.721 0.733 390,453 0.7289 -1.57%
2020-12-29 0 1.270 1.250 1.270 1.220 1.270 459,000 568,920 1.2395 0.738 0.727 0.738 0.709 0.738 789,506 0.7206 2.42%
2020-12-28 0 1.240 1.240 1.260 1.230 1.250 664,000 829,540 1.2493 0.721 0.721 0.733 0.715 0.727 1,142,117 0.7263 0.81%
2020-12-24 0 1.230 1.230 1.250 1.230 1.270 241,000 298,870 1.2401 0.715 0.715 0.727 0.715 0.738 414,534 0.7210 -1.60%
2020-12-23 0 1.250 1.250 1.270 1.250 1.250 36,000 45,000 1.2500 0.727 0.727 0.738 0.727 0.727 61,922 0.7267 0.00%
2020-12-22 0 1.250 1.250 1.260 1.230 1.270 131,000 164,730 1.2575 0.727 0.727 0.733 0.715 0.738 225,327 0.7311 -1.57%
2020-12-21 0 1.270 1.250 1.270 1.250 1.270 47,000 58,770 1.2504 0.738 0.727 0.738 0.727 0.738 80,843 0.7270 1.60%
2020-12-18 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 0.727 0.727 0.738 0.727 0.727 51,602 0.7267 0.00%
2020-12-17 0 1.250 1.250 1.260 1.250 1.270 152,000 191,100 1.2572 0.727 0.727 0.733 0.727 0.738 261,449 0.7309 0.00%
2020-12-16 0 1.250 1.250 1.270 1.250 1.270 45,000 56,630 1.2584 0.727 0.727 0.738 0.727 0.738 77,403 0.7316 0.00%
2020-12-15 0 1.250 1.250 1.260 1.240 1.270 1,109,000 1,386,230 1.2500 0.727 0.727 0.733 0.721 0.738 1,907,542 0.7267 -0.79%
2020-12-14 0 1.260 1.250 1.260 1.200 1.260 1,202,000 1,498,460 1.2466 0.733 0.727 0.733 0.698 0.733 2,067,507 0.7248 5.00%
2020-12-11 0 1.200 1.200 1.210 1.190 1.220 304,000 365,260 1.2015 0.698 0.698 0.703 0.692 0.709 522,897 0.6985 0.84%
2020-12-10 0 1.190 1.190 1.210 1.190 1.190 16,000 19,040 1.1900 0.692 0.692 0.703 0.692 0.692 27,521 0.6918 0.00%
2020-12-09 0 1.190 1.190 1.210 1.170 1.190 96,000 114,040 1.1879 0.692 0.692 0.703 0.680 0.692 165,125 0.6906 -0.83%
2020-12-08 0 1.200 1.200 1.210 1.180 1.200 379,155 454,709 1.1993 0.698 0.698 0.703 0.686 0.698 652,168 0.6972 0.00%
2020-12-07 0 1.200 1.200 1.210 1.200 1.200 197,200 236,634 1.2000 0.698 0.698 0.703 0.698 0.698 339,195 0.6976 -0.83%
2020-12-04 0 1.210 1.210 1.220 1.190 1.210 799,000 960,060 1.2016 0.703 0.703 0.709 0.692 0.703 1,374,325 0.6986 2.54%
2020-12-03 0 1.180 1.180 1.200 1.180 1.190 21,000 24,880 1.1848 0.686 0.686 0.698 0.686 0.692 36,121 0.6888 0.00%
2020-12-02 0 1.180 1.180 1.190 1.150 1.190 150,000 176,700 1.1780 0.686 0.686 0.692 0.669 0.692 258,008 0.6849 0.85%
2020-12-01 0 1.170 1.170 1.180 1.140 1.180 82,200 96,422 1.1730 0.680 0.680 0.686 0.663 0.686 141,389 0.6820 0.00%
2020-11-30 0 1.170 1.150 1.170 1.170 1.180 201,000 235,180 1.1700 0.680 0.669 0.680 0.680 0.686 345,731 0.6802 0.86%
2020-11-27 0 1.160 1.150 1.160 - - 0 0 - 0.674 0.669 0.674 - - 0 - 0.00%
2020-11-26 0 1.160 1.160 1.170 1.160 1.160 37,000 42,920 1.1600 0.674 0.674 0.680 0.674 0.674 63,642 0.6744 0.00%
2020-11-25 0 1.160 1.150 1.160 1.150 1.160 116,000 133,520 1.1510 0.674 0.669 0.674 0.669 0.674 199,527 0.6692 3.57%
2020-11-24 0 1.120 1.120 1.140 1.120 1.130 384,000 431,840 1.1246 0.651 0.651 0.663 0.651 0.657 660,502 0.6538 -0.88%
2020-11-23 0 1.130 1.130 1.150 1.120 1.130 28,000 31,580 1.1279 0.657 0.657 0.669 0.651 0.657 48,162 0.6557 0.89%
2020-11-20 0 1.120 1.110 1.150 - - 0 0 - 0.651 0.645 0.669 - - 0 - 0.00%
2020-11-19 0 1.120 1.120 1.150 1.110 1.120 97,000 107,990 1.1133 0.651 0.651 0.669 0.645 0.651 166,845 0.6472 -0.88%
2020-11-18 0 1.130 1.130 1.150 1.120 1.120 31,000 34,720 1.1200 0.657 0.657 0.669 0.651 0.651 53,322 0.6511 1.80%
2020-11-17 0 1.110 1.110 1.130 1.110 1.120 189,000 210,450 1.1135 0.645 0.645 0.657 0.645 0.651 325,091 0.6474 -1.77%
2020-11-16 0 1.130 1.120 1.130 1.120 1.140 208,000 235,400 1.1317 0.657 0.651 0.657 0.651 0.663 357,772 0.6580 0.89%
2020-11-13 0 1.120 1.110 1.140 1.110 1.120 9,155 10,187 1.1127 0.651 0.645 0.663 0.645 0.651 15,747 0.6469 0.90%
2020-11-12 0 1.110 1.110 1.140 1.090 1.110 117,000 128,430 1.0977 0.645 0.645 0.663 0.634 0.645 201,247 0.6382 -0.89%
2020-11-11 0 1.120 1.120 1.140 1.120 1.150 55,176 63,275 1.1468 0.651 0.651 0.663 0.651 0.669 94,906 0.6667 -1.75%
2020-11-10 0 1.140 1.110 1.140 1.100 1.140 109,000 122,820 1.1268 0.663 0.645 0.663 0.640 0.663 187,486 0.6551 2.70%
2020-11-09 0 1.110 1.090 1.110 1.080 1.110 181,000 196,060 1.0832 0.645 0.634 0.645 0.628 0.645 311,330 0.6297 0.91%
2020-11-06 0 1.100 1.090 1.100 1.040 1.100 165,310 179,795 1.0876 0.640 0.634 0.640 0.605 0.640 284,342 0.6323 2.80%
2020-11-05 0 1.070 1.060 1.090 1.070 1.090 106,000 114,040 1.0758 0.622 0.616 0.634 0.622 0.634 182,326 0.6255 0.94%
2020-11-04 0 1.060 1.060 1.080 1.060 1.060 70,000 74,200 1.0600 0.616 0.616 0.628 0.616 0.616 120,404 0.6163 0.95%
2020-11-03 0 1.050 1.050 1.090 - - 1,000 1,050 1.0500 0.610 0.610 0.634 - - 1,720 0.6104 0.00%
2020-11-02 0 1.050 1.060 1.090 1.050 1.060 32,000 34,050 1.0641 0.610 0.616 0.634 0.610 0.616 55,042 0.6186 -0.94%
2020-10-30 0 1.060 1.060 1.090 1.040 1.080 82,000 86,320 1.0527 0.616 0.616 0.634 0.605 0.628 141,045 0.6120 0.00%
2020-10-29 0 1.060 1.060 1.090 1.060 1.070 117,000 124,830 1.0669 0.616 0.616 0.634 0.616 0.622 201,247 0.6203 -0.93%
2020-10-28 0 1.070 1.070 1.090 1.050 1.090 148,000 159,920 1.0805 0.622 0.622 0.634 0.610 0.634 254,568 0.6282 1.90%
2020-10-27 0 1.050 1.050 1.080 1.050 1.080 152,255 159,950 1.0505 0.610 0.610 0.628 0.610 0.628 261,887 0.6108 -2.78%
2020-10-23 0 1.080 1.080 1.090 1.080 1.090 16,000 17,380 1.0863 0.628 0.628 0.634 0.628 0.634 27,521 0.6315 0.93%
2020-10-22 0 1.070 1.070 1.090 - - 0 0 - 0.622 0.622 0.634 - - 0 - 0.00%
2020-10-21 0 1.070 1.070 1.080 1.060 1.070 339,000 362,560 1.0695 0.622 0.622 0.628 0.616 0.622 583,099 0.6218 1.90%
2020-10-20 0 1.050 1.050 1.080 1.000 1.070 207,000 216,880 1.0477 0.610 0.610 0.628 0.581 0.622 356,052 0.6091 -2.78%
2020-10-19 0 1.080 1.070 1.080 1.070 1.080 13,000 13,930 1.0715 0.628 0.622 0.628 0.622 0.628 22,361 0.6230 -0.92%
2020-10-16 0 1.090 1.080 1.090 1.070 1.090 157,000 169,560 1.0800 0.634 0.628 0.634 0.622 0.634 270,049 0.6279 1.87%
2020-10-15 0 1.070 1.070 1.080 1.070 1.090 86,000 93,330 1.0852 0.622 0.622 0.628 0.622 0.634 147,925 0.6309 -0.93%
2020-10-14 0 1.080 1.080 1.090 1.070 1.100 35,000 37,980 1.0851 0.628 0.628 0.634 0.622 0.640 60,202 0.6309 0.93%
2020-10-12 0 1.070 1.070 1.080 1.070 1.070 1,000 1,070 1.0700 0.622 0.622 0.628 0.622 0.622 1,720 0.6221 0.94%
2020-10-09 0 1.060 1.050 1.090 1.050 1.100 153,155 163,311 1.0663 0.616 0.610 0.634 0.610 0.640 263,435 0.6199 -2.75%
2020-10-08 0 1.090 1.070 1.100 1.050 1.090 219,000 236,110 1.0781 0.634 0.622 0.640 0.610 0.634 376,692 0.6268 1.87%
2020-10-07 0 1.070 1.060 1.100 1.060 1.080 112,155 120,899 1.0780 0.622 0.616 0.640 0.616 0.628 192,913 0.6267 0.00%
2020-10-06 0 1.070 1.070 1.100 1.060 1.090 11,000 11,750 1.0682 0.622 0.622 0.640 0.616 0.634 18,921 0.6210 -1.83%
2020-10-05 0 1.090 1.070 1.090 1.050 1.130 326,150 359,364 1.1018 0.634 0.622 0.634 0.610 0.657 560,996 0.6406 2.83%
2020-09-30 0 1.060 1.040 1.100 1.020 1.060 299,000 312,220 1.0442 0.616 0.605 0.640 0.593 0.616 514,297 0.6071 1.92%
2020-09-29 0 1.040 1.030 1.050 1.020 1.050 82,000 85,720 1.0454 0.605 0.599 0.610 0.593 0.610 141,045 0.6078 0.00%
2020-09-28 0 1.040 1.030 1.050 1.030 1.050 24,000 25,130 1.0471 0.605 0.599 0.610 0.599 0.610 41,281 0.6087 0.00%
2020-09-25 0 1.040 1.030 1.060 1.030 1.040 113,000 117,450 1.0394 0.605 0.599 0.616 0.599 0.605 194,366 0.6043 0.00%
2020-09-24 0 1.040 1.040 1.070 1.030 1.070 150,000 155,780 1.0385 0.605 0.605 0.622 0.599 0.622 258,008 0.6038 -2.80%
2020-09-23 0 1.070 1.070 1.080 1.050 1.070 162,000 172,190 1.0629 0.622 0.622 0.628 0.610 0.622 278,649 0.6179 0.00%
2020-09-22 0 1.070 1.060 1.080 - - 0 0 - 0.622 0.616 0.628 - - 0 - 0.00%
2020-09-21 0 1.070 1.070 1.090 1.070 1.070 15,000 16,050 1.0700 0.622 0.622 0.634 0.622 0.622 25,801 0.6221 0.00%
2020-09-18 0 1.070 1.070 1.090 1.060 1.070 26,000 27,700 1.0654 0.622 0.622 0.634 0.616 0.622 44,721 0.6194 0.00%
2020-09-17 0 1.070 1.070 1.090 1.060 1.070 44,000 47,000 1.0682 0.622 0.622 0.634 0.616 0.622 75,682 0.6210 -0.93%
2020-09-16 0 1.080 1.080 1.100 1.080 1.100 14,000 15,240 1.0886 0.628 0.628 0.640 0.628 0.640 24,081 0.6329 0.93%
2020-09-15 0 1.070 1.070 1.100 1.070 1.070 58,155 62,219 1.0699 0.622 0.622 0.640 0.622 0.622 100,030 0.6220 -0.93%
2020-09-14 0 1.080 1.080 1.100 1.080 1.100 15,115 16,381 1.0838 0.628 0.628 0.640 0.628 0.640 25,999 0.6301 1.89%
2020-09-11 0 1.060 1.060 1.100 1.030 1.060 57,635 60,578 1.0511 0.616 0.616 0.640 0.599 0.616 99,135 0.6111 -0.93%
2020-09-10 0 1.070 1.070 1.100 1.070 1.080 32,000 34,420 1.0756 0.622 0.622 0.640 0.622 0.628 55,042 0.6253 -2.73%
2020-09-09 0 1.100 1.080 1.100 1.060 1.100 287,000 311,490 1.0853 0.640 0.628 0.640 0.616 0.640 493,656 0.6310 3.77%
2020-09-08 0 1.060 1.020 1.070 1.060 1.060 189,000 200,340 1.0600 0.616 0.593 0.622 0.616 0.616 325,091 0.6163 0.00%
2020-09-07 0 1.060 1.060 1.070 1.050 1.060 448,000 474,830 1.0599 0.616 0.616 0.622 0.610 0.616 770,585 0.6162 0.95%
2020-09-04 0 1.050 1.040 1.070 1.010 1.060 88,000 91,460 1.0393 0.610 0.605 0.622 0.587 0.616 151,365 0.6042 0.96%
2020-09-03 0 1.040 1.020 1.050 1.010 1.060 220,000 227,340 1.0334 0.605 0.593 0.610 0.587 0.616 378,412 0.6008 1.96%
2020-09-02 0 1.020 1.020 1.040 1.020 1.030 161,000 164,670 1.0228 0.593 0.593 0.605 0.593 0.599 276,929 0.5946 -1.92%
2020-09-01 0 1.040 1.040 1.060 1.030 1.040 78,000 80,940 1.0377 0.605 0.605 0.616 0.599 0.605 134,164 0.6033 0.97%
2020-08-31 0 1.030 1.030 1.040 1.020 1.050 427,000 440,710 1.0321 0.599 0.599 0.605 0.593 0.610 734,464 0.6000 -0.96%
2020-08-28 0 1.040 1.040 1.050 1.040 1.050 75,000 78,240 1.0432 0.605 0.605 0.610 0.605 0.610 129,004 0.6065 -0.95%
2020-08-27 0 1.050 1.050 1.060 1.050 1.080 181,000 191,390 1.0574 0.610 0.610 0.616 0.610 0.628 311,330 0.6147 -0.94%
2020-08-26 0 1.060 1.060 1.080 1.060 1.080 162,000 172,620 1.0656 0.616 0.616 0.628 0.616 0.628 278,649 0.6195 -1.85%
2020-08-25 0 1.080 1.060 1.080 1.060 1.080 198,000 210,480 1.0630 0.628 0.616 0.628 0.616 0.628 340,571 0.6180 0.93%
2020-08-24 0 1.070 1.070 1.080 1.070 1.090 22,000 23,880 1.0855 0.622 0.622 0.628 0.622 0.634 37,841 0.6311 0.00%
2020-08-21 0 1.070 1.070 1.080 1.070 1.080 80,200 86,196 1.0748 0.622 0.622 0.628 0.622 0.628 137,949 0.6248 -0.93%
2020-08-20 0 1.080 1.070 1.090 1.070 1.080 103,000 110,270 1.0706 0.628 0.622 0.634 0.622 0.628 177,166 0.6224 0.00%
2020-08-19 0 1.080 1.070 1.090 - - 0 0 - 0.628 0.622 0.634 - - 0 - 0.00%
2020-08-18 0 1.080 1.080 1.090 1.080 1.090 22,000 23,770 1.0805 0.628 0.628 0.634 0.628 0.634 37,841 0.6282 0.00%
2020-08-17 0 1.080 1.070 1.080 1.080 1.090 110,000 119,420 1.0856 0.628 0.622 0.628 0.628 0.634 189,206 0.6312 -1.82%
2020-08-14 0 1.100 1.090 1.110 1.080 1.100 70,000 76,250 1.0893 0.640 0.634 0.645 0.628 0.640 120,404 0.6333 0.92%
2020-08-13 0 1.090 1.070 1.090 1.050 1.090 97,500 104,300 1.0697 0.634 0.622 0.634 0.610 0.634 167,705 0.6219 0.00%
2020-08-12 0 1.090 1.080 1.110 1.080 1.110 71,000 78,360 1.1037 0.634 0.628 0.645 0.628 0.645 122,124 0.6416 0.00%
2020-08-11 0 1.090 1.080 1.100 1.080 1.100 249,000 270,980 1.0883 0.634 0.628 0.640 0.628 0.640 428,294 0.6327 -0.91%
2020-08-10 0 1.100 1.080 1.110 1.080 1.100 21,000 22,980 1.0943 0.640 0.628 0.645 0.628 0.640 36,121 0.6362 -0.90%
2020-08-07 0 1.110 1.090 1.110 1.110 1.120 101,000 112,910 1.1179 0.645 0.634 0.645 0.645 0.651 173,726 0.6499 -0.89%
2020-08-06 0 1.120 1.120 1.130 1.090 1.120 90,489 99,973 1.1048 0.651 0.651 0.657 0.634 0.651 155,646 0.6423 1.82%
2020-08-05 0 1.100 1.100 1.120 1.080 1.110 285,000 312,240 1.0956 0.640 0.640 0.651 0.628 0.645 490,216 0.6369 0.92%
2020-08-04 0 1.090 1.090 1.130 1.080 1.120 425,215 464,355 1.0920 0.634 0.634 0.657 0.628 0.651 731,394 0.6349 0.93%
2020-08-03 0 1.080 1.070 1.080 1.030 1.140 2,080,000 2,215,970 1.0654 0.628 0.622 0.628 0.599 0.663 3,577,717 0.6194 -8.47%
2020-07-31 0 1.180 1.170 1.180 1.160 1.180 8,000 9,320 1.1650 0.686 0.680 0.686 0.674 0.686 13,760 0.6773 0.00%
2020-07-30 0 1.180 1.170 1.180 1.170 1.190 141,000 165,440 1.1733 0.686 0.680 0.686 0.680 0.692 242,528 0.6821 -1.67%
2020-07-29 0 1.200 1.160 1.200 1.170 1.210 103,000 121,850 1.1830 0.698 0.674 0.698 0.680 0.703 177,166 0.6878 2.56%
2020-07-28 0 1.170 1.160 1.170 1.160 1.180 228,000 265,050 1.1625 0.680 0.674 0.680 0.674 0.686 392,173 0.6759 -0.85%
2020-07-27 0 1.180 1.170 1.180 1.170 1.180 17,000 19,940 1.1729 0.686 0.680 0.686 0.680 0.686 29,241 0.6819 -1.67%
2020-07-24 0 1.200 1.170 1.200 1.180 1.240 140,000 169,830 1.2131 0.698 0.680 0.698 0.686 0.721 240,808 0.7053 -0.83%
2020-07-23 0 1.210 1.180 1.220 1.170 1.180 128,200 151,288 1.1801 0.703 0.686 0.709 0.680 0.686 220,511 0.6861 0.83%
2020-07-22 0 1.200 1.180 1.200 1.180 1.230 250,000 299,300 1.1972 0.698 0.686 0.698 0.686 0.715 430,014 0.6960 -2.44%
2020-07-21 0 1.230 1.230 1.240 1.200 1.230 648,000 788,010 1.2161 0.715 0.715 0.721 0.698 0.715 1,114,596 0.7070 2.50%
2020-07-20 0 1.200 1.180 1.200 1.180 1.190 33,000 39,320 1.1915 0.698 0.686 0.698 0.686 0.692 56,762 0.6927 1.69%
2020-07-17 0 1.180 1.170 1.180 1.160 1.190 153,000 180,220 1.1779 0.686 0.680 0.686 0.674 0.692 263,169 0.6848 0.00%
2020-07-16 0 1.180 1.170 1.180 1.170 1.220 412,000 488,530 1.1858 0.686 0.680 0.686 0.680 0.709 708,663 0.6894 -1.67%
2020-07-15 0 1.200 1.200 1.220 1.200 1.240 554,655 673,186 1.2137 0.698 0.698 0.709 0.698 0.721 954,038 0.7056 -3.23%
2020-07-14 0 1.240 1.240 1.250 1.230 1.310 265,155 333,407 1.2574 0.721 0.721 0.727 0.715 0.762 456,081 0.7310 -4.62%
2020-07-13 0 1.300 1.280 1.290 1.260 1.310 373,200 481,096 1.2891 0.756 0.744 0.750 0.733 0.762 641,925 0.7495 2.36%
2020-07-10 0 1.270 1.260 1.270 1.260 1.360 737,000 961,500 1.3046 0.738 0.733 0.738 0.733 0.791 1,267,681 0.7585 -3.05%
2020-07-09 0 1.310 1.290 1.310 1.220 1.370 2,106,155 2,701,847 1.2828 0.762 0.750 0.762 0.709 0.796 3,622,705 0.7458 7.38%
2020-07-08 0 1.220 1.200 1.220 1.190 1.220 298,556 358,730 1.2016 0.709 0.698 0.709 0.692 0.709 513,533 0.6986 0.83%
2020-07-07 0 1.210 1.190 1.230 1.190 1.230 100,000 119,970 1.1997 0.703 0.692 0.715 0.692 0.715 172,006 0.6975 -2.42%
2020-07-06 0 1.240 1.210 1.240 1.190 1.240 413,155 499,349 1.2086 0.721 0.703 0.721 0.692 0.721 710,650 0.7027 3.33%
2020-07-03 0 1.200 1.190 1.200 1.160 1.200 189,000 222,820 1.1789 0.698 0.692 0.698 0.674 0.698 325,091 0.6854 1.69%
2020-07-02 0 1.180 1.190 1.200 1.170 1.200 241,000 285,710 1.1855 0.686 0.692 0.698 0.680 0.698 414,534 0.6892 -0.84%
2020-06-30 0 1.190 1.170 1.190 1.150 1.190 193,000 226,640 1.1743 0.692 0.680 0.692 0.669 0.692 331,971 0.6827 1.71%
2020-06-29 0 1.170 1.160 1.170 1.170 1.170 47,000 54,890 1.1679 0.680 0.674 0.680 0.680 0.680 80,843 0.6790 0.00%
2020-06-26 0 1.170 1.170 1.190 1.170 1.190 91,355 106,954 1.1708 0.680 0.680 0.692 0.680 0.692 157,136 0.6806 -2.50%
2020-06-24 0 1.200 1.180 1.200 1.180 1.210 345,000 408,490 1.1840 0.698 0.686 0.698 0.686 0.703 593,419 0.6884 -0.83%
2020-06-23 0 1.210 1.200 1.220 1.190 1.220 255,000 305,890 1.1996 0.703 0.698 0.709 0.692 0.709 438,614 0.6974 1.68%
2020-06-22 0 1.190 1.180 1.210 1.190 1.230 102,000 121,450 1.1907 0.692 0.686 0.703 0.692 0.715 175,446 0.6922 -2.46%
2020-06-19 0 1.220 1.200 1.220 1.170 1.230 429,000 513,380 1.1967 0.709 0.698 0.709 0.680 0.715 737,904 0.6957 -0.81%
2020-06-18 0 1.230 1.210 1.230 1.190 1.240 301,000 364,360 1.2105 0.715 0.703 0.715 0.692 0.721 517,737 0.7038 -0.81%
2020-06-17 0 1.240 1.240 1.250 1.230 1.250 157,000 193,960 1.2354 0.721 0.721 0.727 0.715 0.727 270,049 0.7182 -1.59%
2020-06-16 0 1.260 1.240 1.260 1.240 1.260 257,000 319,820 1.2444 0.733 0.721 0.733 0.721 0.733 442,054 0.7235 0.00%
2020-06-15 0 1.260 1.240 1.270 1.240 1.270 150,000 186,540 1.2436 0.733 0.721 0.738 0.721 0.738 258,008 0.7230 -1.56%
2020-06-12 0 1.280 1.250 1.280 1.210 1.300 550,000 693,010 1.2600 0.744 0.727 0.744 0.703 0.756 946,031 0.7325 1.59%
2020-06-11 0 1.260 1.250 1.270 1.230 1.270 160,000 200,560 1.2535 0.733 0.727 0.738 0.715 0.738 275,209 0.7288 0.80%
2020-06-10 0 1.250 1.240 1.250 1.230 1.250 118,070 145,674 1.2338 0.727 0.721 0.727 0.715 0.727 203,087 0.7173 -2.34%
2020-06-09 0 1.280 1.270 1.280 1.230 1.300 220,000 277,870 1.2630 0.744 0.738 0.744 0.715 0.756 378,412 0.7343 4.92%
2020-06-08 0 1.220 1.210 1.230 1.180 1.220 3,155 3,779 1.1978 0.709 0.703 0.715 0.686 0.709 5,427 0.6964 0.83%
2020-06-05 0 1.210 1.210 1.220 1.200 1.220 26,000 31,430 1.2088 0.703 0.703 0.709 0.698 0.709 44,721 0.7028 0.00%
2020-06-04 0 1.210 1.190 1.220 1.190 1.210 45,155 54,608 1.2093 0.703 0.692 0.709 0.692 0.703 77,669 0.7031 0.00%
2020-06-03 0 1.210 1.200 1.210 1.200 1.220 402,000 486,330 1.2098 0.703 0.698 0.703 0.698 0.709 691,463 0.7033 -0.82%
2020-06-02 0 1.220 1.210 1.220 1.200 1.230 251,310 304,977 1.2135 0.709 0.703 0.709 0.698 0.715 432,267 0.7055 4.27%
2020-06-01 0 1.170 1.170 1.200 1.170 1.230 127,000 150,450 1.1846 0.680 0.680 0.698 0.680 0.715 218,447 0.6887 -1.68%
2020-05-29 0 1.190 1.170 1.190 1.160 1.190 23,775 28,021 1.1786 0.692 0.680 0.692 0.674 0.692 40,894 0.6852 3.48%
2020-05-28 0 1.150 1.140 1.160 1.140 1.210 304,000 352,950 1.1610 0.669 0.663 0.674 0.663 0.703 522,897 0.6750 -4.96%
2020-05-27 0 1.210 1.200 1.210 1.190 1.210 35,000 42,060 1.2017 0.703 0.698 0.703 0.692 0.703 60,202 0.6986 0.00%
2020-05-26 0 1.210 1.200 1.210 1.190 1.240 244,000 292,820 1.2001 0.703 0.698 0.703 0.692 0.721 419,694 0.6977 1.68%
2020-05-25 0 1.190 1.180 1.190 1.170 1.200 179,000 211,450 1.1813 0.692 0.686 0.692 0.680 0.698 307,890 0.6868 0.00%
2020-05-22 0 1.190 1.190 1.230 1.150 1.280 257,000 306,080 1.1910 0.692 0.692 0.715 0.669 0.744 442,054 0.6924 -7.75%
2020-05-21 0 1.290 1.270 1.290 1.270 1.300 227,300 292,212 1.2856 0.750 0.738 0.750 0.738 0.756 390,969 0.7474 1.40%
2020-05-20 0 1.390 1.390 1.400 1.370 1.400 397,000 551,410 1.3889 0.740 0.740 0.745 0.729 0.745 746,129 0.7390 0.72%
2020-05-19 0 1.380 1.370 1.380 1.360 1.390 168,155 231,176 1.3748 0.734 0.729 0.734 0.724 0.740 316,034 0.7315 1.47%
2020-05-18 0 1.360 1.360 1.370 1.330 1.360 168,000 228,130 1.3579 0.724 0.724 0.729 0.708 0.724 315,742 0.7225 2.26%
2020-05-15 0 1.330 1.330 1.370 1.320 1.360 56,200 75,596 1.3451 0.708 0.708 0.729 0.702 0.724 105,623 0.7157 -2.21%
2020-05-14 0 1.360 1.360 1.380 1.340 1.370 86,000 115,870 1.3473 0.724 0.724 0.734 0.713 0.729 161,630 0.7169 -0.73%
2020-05-13 0 1.370 1.370 1.380 1.340 1.390 161,000 220,590 1.3701 0.729 0.729 0.734 0.713 0.740 302,586 0.7290 0.74%
2020-05-12 0 1.360 1.350 1.360 1.330 1.370 258,000 348,210 1.3497 0.724 0.718 0.724 0.708 0.729 484,890 0.7181 3.03%
2020-05-11 0 1.320 1.320 1.340 1.320 1.340 43,000 57,070 1.3272 0.702 0.702 0.713 0.702 0.713 80,815 0.7062 -0.75%
2020-05-08 0 1.330 1.310 1.330 1.310 1.340 220,604 290,773 1.3181 0.708 0.697 0.708 0.697 0.713 414,607 0.7013 0.76%
2020-05-07 0 1.320 1.300 1.320 1.280 1.320 318,000 415,460 1.3065 0.702 0.692 0.702 0.681 0.702 597,655 0.6952 2.33%
2020-05-06 0 1.290 1.290 1.310 1.280 1.310 401,000 518,720 1.2936 0.686 0.686 0.697 0.681 0.697 753,647 0.6883 0.78%
2020-05-05 0 1.280 1.280 1.290 1.250 1.280 142,000 180,180 1.2689 0.681 0.681 0.686 0.665 0.681 266,877 0.6751 1.59%
2020-05-04 0 1.260 1.260 1.290 1.230 1.290 555,000 698,260 1.2581 0.670 0.670 0.686 0.654 0.686 1,043,077 0.6694 -1.56%
2020-04-29 0 1.280 1.270 1.280 1.270 1.280 158,000 201,320 1.2742 0.681 0.676 0.681 0.676 0.681 296,948 0.6780 -0.78%
2020-04-28 0 1.290 1.270 1.290 1.280 1.300 239,055 306,808 1.2834 0.686 0.676 0.686 0.681 0.692 449,284 0.6829 -0.77%
2020-04-27 0 1.300 1.290 1.300 1.280 1.300 238,000 305,100 1.2819 0.692 0.686 0.692 0.681 0.692 447,302 0.6821 1.56%
2020-04-24 0 1.280 1.270 1.280 1.260 1.280 162,000 205,790 1.2703 0.681 0.676 0.681 0.670 0.681 304,466 0.6759 -0.78%
2020-04-23 0 1.290 1.270 1.320 1.270 1.300 164,000 210,570 1.2840 0.686 0.676 0.702 0.676 0.692 308,225 0.6832 -0.77%
2020-04-22 0 1.300 1.280 1.300 1.280 1.300 62,000 79,960 1.2897 0.692 0.681 0.692 0.681 0.692 116,524 0.6862 -0.76%
2020-04-21 0 1.310 1.280 1.310 1.280 1.310 150,000 193,910 1.2927 0.697 0.681 0.697 0.681 0.697 281,913 0.6878 -1.50%
2020-04-20 0 1.330 1.330 1.340 1.330 1.330 75,000 99,750 1.3300 0.708 0.708 0.713 0.708 0.708 140,956 0.7077 0.00%
2020-04-17 0 1.330 1.320 1.350 1.330 1.350 256,000 344,440 1.3455 0.708 0.702 0.718 0.708 0.718 481,131 0.7159 0.00%
2020-04-16 0 1.330 1.320 1.330 1.330 1.370 189,000 253,860 1.3432 0.708 0.702 0.708 0.708 0.729 355,210 0.7147 -2.92%
2020-04-15 0 1.370 1.350 1.370 1.350 1.400 77,000 106,810 1.3871 0.729 0.718 0.729 0.718 0.745 144,715 0.7381 0.00%
2020-04-14 0 1.370 1.360 1.370 1.340 1.390 250,000 340,600 1.3624 0.729 0.724 0.729 0.713 0.740 469,855 0.7249 3.01%
2020-04-09 0 1.330 1.320 1.350 1.320 1.350 83,000 111,320 1.3412 0.708 0.702 0.718 0.702 0.718 155,992 0.7136 0.00%
2020-04-08 0 1.330 1.300 1.330 1.300 1.330 51,000 67,210 1.3178 0.708 0.692 0.708 0.692 0.708 95,850 0.7012 2.31%
2020-04-07 0 1.300 1.290 1.300 1.260 1.310 353,000 454,740 1.2882 0.692 0.686 0.692 0.670 0.697 663,435 0.6854 0.00%
2020-04-06 0 1.300 1.280 1.300 1.270 1.300 97,000 124,850 1.2871 0.692 0.681 0.692 0.676 0.692 182,304 0.6848 2.36%
2020-04-03 0 1.270 1.250 1.270 1.240 1.280 454,050 575,811 1.2682 0.676 0.665 0.676 0.660 0.681 853,350 0.6748 3.25%
2020-04-02 0 1.230 1.220 1.230 1.230 1.270 382,000 474,830 1.2430 0.654 0.649 0.654 0.654 0.676 717,938 0.6614 -3.91%
2020-04-01 0 1.280 1.260 1.290 1.250 1.310 94,000 120,050 1.2771 0.681 0.670 0.686 0.665 0.697 176,665 0.6795 -2.29%
2020-03-31 0 1.310 1.290 1.310 1.150 1.310 1,662,000 1,995,560 1.2007 0.697 0.686 0.697 0.612 0.697 3,123,593 0.6389 1.55%
2020-03-30 0 1.290 1.290 1.360 1.290 1.360 693,000 924,800 1.3345 0.686 0.686 0.724 0.686 0.724 1,302,437 0.7101 -3.73%
2020-03-27 0 1.340 1.320 1.340 1.300 1.340 525,000 693,340 1.3206 0.713 0.702 0.713 0.692 0.713 986,695 0.7027 3.88%
2020-03-26 0 1.290 1.270 1.300 1.270 1.310 563,000 721,690 1.2819 0.686 0.676 0.692 0.676 0.697 1,058,112 0.6821 3.20%
2020-03-25 0 1.250 1.250 1.270 1.200 1.280 476,000 583,360 1.2255 0.665 0.665 0.676 0.638 0.681 894,603 0.6521 4.17%
2020-03-24 0 1.200 1.180 1.230 1.200 1.260 857,000 1,006,520 1.1745 0.638 0.628 0.654 0.638 0.670 1,610,661 0.6249 3.45%
2020-03-23 0 1.160 1.160 1.190 1.110 1.250 989,000 1,127,290 1.1398 0.617 0.617 0.633 0.591 0.665 1,858,745 0.6065 -3.33%
2020-03-20 0 1.200 1.190 1.200 1.110 1.230 401,000 476,660 1.1887 0.638 0.633 0.638 0.591 0.654 753,647 0.6325 0.00%
2020-03-19 0 1.200 1.170 1.250 1.150 1.250 263,000 307,900 1.1707 0.638 0.623 0.665 0.612 0.665 494,287 0.6229 -2.44%
2020-03-18 0 1.230 1.220 1.230 1.220 1.290 281,000 347,060 1.2351 0.654 0.649 0.654 0.649 0.686 528,117 0.6572 -1.60%
2020-03-17 0 1.250 1.230 1.250 1.210 1.270 180,000 221,260 1.2292 0.665 0.654 0.665 0.644 0.676 338,295 0.6540 0.00%
2020-03-16 0 1.250 1.250 1.290 1.250 1.360 702,000 891,590 1.2701 0.665 0.665 0.686 0.665 0.724 1,319,352 0.6758 -8.76%
2020-03-13 0 1.370 1.330 1.370 1.240 1.380 269,000 357,480 1.3289 0.729 0.708 0.729 0.660 0.734 505,564 0.7071 -4.20%
2020-03-12 0 1.430 1.430 1.440 1.430 1.510 238,000 344,970 1.4495 0.761 0.761 0.766 0.761 0.803 447,302 0.7712 -6.54%
2020-03-11 0 1.530 1.510 1.540 1.520 1.550 41,000 63,160 1.5405 0.814 0.803 0.819 0.809 0.825 77,056 0.8197 -1.29%
2020-03-10 0 1.550 1.530 1.550 1.480 1.550 130,000 195,770 1.5059 0.825 0.814 0.825 0.787 0.825 244,324 0.8013 1.31%
2020-03-09 0 1.530 1.520 1.560 1.500 1.560 104,000 158,980 1.5287 0.814 0.809 0.830 0.798 0.830 195,460 0.8134 -3.16%
2020-03-06 0 1.580 1.550 1.590 1.550 1.580 35,000 54,810 1.5660 0.841 0.825 0.846 0.825 0.841 65,780 0.8332 -0.63%
2020-03-05 0 1.590 1.580 1.590 1.570 1.590 475,000 751,720 1.5826 0.846 0.841 0.846 0.835 0.846 892,724 0.8421 1.27%
2020-03-04 0 1.570 1.560 1.570 1.560 1.590 299,000 470,060 1.5721 0.835 0.830 0.835 0.830 0.846 561,946 0.8365 -1.26%
2020-03-03 0 1.590 1.580 1.590 1.530 1.590 922,000 1,450,850 1.5736 0.846 0.841 0.846 0.814 0.846 1,732,824 0.8373 1.27%
2020-03-02 0 1.570 1.570 1.590 1.570 1.590 424,000 668,360 1.5763 0.835 0.835 0.846 0.835 0.846 796,873 0.8387 -1.26%
2020-02-28 0 1.590 1.580 1.590 1.580 1.610 370,000 587,380 1.5875 0.846 0.841 0.846 0.841 0.857 695,385 0.8447 -1.85%
2020-02-27 0 1.620 1.610 1.620 1.580 1.620 208,000 333,330 1.6025 0.862 0.857 0.862 0.841 0.862 390,919 0.8527 0.00%
2020-02-26 0 1.620 1.600 1.620 1.600 1.620 184,000 295,770 1.6074 0.862 0.851 0.862 0.851 0.862 345,813 0.8553 0.62%
2020-02-25 0 1.610 1.600 1.630 1.590 1.640 617,000 1,000,790 1.6220 0.857 0.851 0.867 0.846 0.873 1,159,601 0.8630 -0.62%
2020-02-24 0 1.620 1.600 1.650 1.600 1.640 148,000 238,330 1.6103 0.862 0.851 0.878 0.851 0.873 278,154 0.8568 -0.61%
2020-02-21 0 1.630 1.620 1.630 1.620 1.650 175,000 285,390 1.6308 0.867 0.862 0.867 0.862 0.878 328,898 0.8677 0.00%
2020-02-20 0 1.630 1.620 1.630 1.610 1.630 216,000 350,580 1.6231 0.867 0.862 0.867 0.857 0.867 405,954 0.8636 0.00%
2020-02-19 0 1.630 1.610 1.640 1.610 1.640 300,000 486,490 1.6216 0.867 0.857 0.873 0.857 0.873 563,825 0.8628 -0.61%
2020-02-18 0 1.640 1.620 1.630 - - 0 0 - 0.873 0.862 0.867 - - 0 - 0.00%
2020-02-17 0 1.640 1.620 1.640 1.610 1.650 256,000 416,480 1.6269 0.873 0.862 0.873 0.857 0.878 481,131 0.8656 0.61%
2020-02-14 0 1.630 1.620 1.640 1.620 1.640 66,000 107,340 1.6264 0.867 0.862 0.873 0.862 0.873 124,042 0.8654 -1.21%
2020-02-13 0 1.650 1.640 1.650 1.630 1.670 237,000 391,650 1.6525 0.878 0.873 0.878 0.867 0.889 445,422 0.8793 0.61%
2020-02-12 0 1.640 1.640 1.650 1.630 1.650 222,000 365,070 1.6445 0.873 0.873 0.878 0.867 0.878 417,231 0.8750 0.61%
2020-02-11 0 1.630 1.630 1.650 1.630 1.660 106,000 174,380 1.6451 0.867 0.867 0.878 0.867 0.883 199,218 0.8753 -1.21%
2020-02-10 0 1.650 1.640 1.650 1.630 1.690 75,000 123,200 1.6427 0.878 0.873 0.878 0.867 0.899 140,956 0.8740 -2.94%
2020-02-07 0 1.700 1.700 1.710 1.660 1.710 352,000 594,605 1.6892 0.905 0.905 0.910 0.883 0.910 661,555 0.8988 2.41%
2020-02-06 0 1.660 1.630 1.660 1.580 1.680 439,300 714,004 1.6253 0.883 0.867 0.883 0.841 0.894 825,628 0.8648 5.06%
2020-02-05 0 1.580 1.580 1.590 1.580 1.600 15,000 23,810 1.5873 0.841 0.841 0.846 0.841 0.851 28,191 0.8446 1.28%
2020-02-04 0 1.560 1.560 1.570 1.560 1.580 28,000 43,940 1.5693 0.830 0.830 0.835 0.830 0.841 52,624 0.8350 -0.64%
2020-02-03 0 1.570 1.550 1.570 1.530 1.570 319,450 493,265 1.5441 0.835 0.825 0.835 0.814 0.835 600,380 0.8216 0.00%
2020-01-31 0 1.570 1.570 1.580 1.550 1.590 313,000 489,820 1.5649 0.835 0.835 0.841 0.825 0.846 588,258 0.8327 1.29%
2020-01-30 0 1.550 1.550 1.570 1.530 1.630 828,000 1,295,370 1.5645 0.825 0.825 0.835 0.814 0.867 1,556,158 0.8324 -4.91%
2020-01-29 0 1.630 1.610 1.650 1.610 1.670 284,000 460,360 1.6210 0.867 0.857 0.878 0.857 0.889 533,755 0.8625 -2.40%
2020-01-24 0 1.670 1.630 1.670 1.630 1.670 70,000 116,110 1.6587 0.889 0.867 0.889 0.867 0.889 131,559 0.8826 0.00%
2020-01-23 0 1.670 1.660 1.670 1.650 1.690 216,000 359,060 1.6623 0.889 0.883 0.889 0.878 0.899 405,954 0.8845 -1.76%
2020-01-22 0 1.700 1.680 1.700 1.660 1.700 406,000 684,490 1.6859 0.905 0.894 0.905 0.883 0.905 763,044 0.8971 2.41%
2020-01-21 0 1.660 1.660 1.680 1.660 1.680 359,355 600,418 1.6708 0.883 0.883 0.894 0.883 0.894 675,378 0.8890 -1.19%
2020-01-20 0 1.680 1.670 1.680 1.670 1.690 317,005 532,348 1.6793 0.894 0.889 0.894 0.889 0.899 595,785 0.8935 0.60%
2020-01-17 0 1.670 1.650 1.670 1.650 1.680 244,000 405,350 1.6613 0.889 0.878 0.889 0.878 0.894 458,578 0.8839 0.60%
2020-01-16 0 1.660 1.650 1.670 1.650 1.680 261,000 432,510 1.6571 0.883 0.878 0.889 0.878 0.894 490,528 0.8817 0.00%
2020-01-15 0 1.660 1.660 1.670 1.660 1.680 109,000 181,930 1.6691 0.883 0.883 0.889 0.883 0.894 204,857 0.8881 -0.60%
2020-01-14 0 1.670 1.650 1.670 1.640 1.700 1,138,000 1,900,000 1.6696 0.889 0.878 0.889 0.873 0.905 2,138,778 0.8884 -0.60%
2020-01-13 0 1.680 1.670 1.680 1.670 1.700 315,000 528,270 1.6770 0.894 0.889 0.894 0.889 0.905 592,017 0.8923 -0.59%
2020-01-10 0 1.690 1.660 1.690 1.660 1.700 611,000 1,023,230 1.6747 0.899 0.883 0.899 0.883 0.905 1,148,325 0.8911 -0.59%
2020-01-09 0 1.700 1.680 1.700 1.660 1.700 261,000 437,570 1.6765 0.905 0.894 0.905 0.883 0.905 490,528 0.8920 1.80%
2020-01-08 0 1.670 1.660 1.670 1.630 1.690 244,800 405,784 1.6576 0.889 0.883 0.889 0.867 0.899 460,082 0.8820 -1.18%
2020-01-07 0 1.690 1.670 1.690 1.670 1.710 163,000 274,270 1.6826 0.899 0.889 0.899 0.889 0.910 306,345 0.8953 -1.17%
2020-01-06 0 1.710 1.700 1.710 1.690 1.730 561,310 955,260 1.7018 0.910 0.905 0.910 0.899 0.920 1,054,936 0.9055 -1.72%
2020-01-03 0 1.740 1.730 1.750 1.720 1.760 138,055 238,903 1.7305 0.926 0.920 0.931 0.915 0.936 259,463 0.9208 -0.57%
2020-01-02 0 1.750 1.730 1.750 1.720 1.760 304,375 527,752 1.7339 0.931 0.920 0.931 0.915 0.936 572,048 0.9226 0.57%
2019-12-31 0 1.740 1.740 1.770 1.740 1.790 226,200 398,492 1.7617 0.926 0.926 0.942 0.926 0.952 425,124 0.9374 -1.14%
2019-12-30 0 1.760 1.760 1.780 1.760 1.790 221,000 390,860 1.7686 0.936 0.936 0.947 0.936 0.952 415,351 0.9410 -1.68%
2019-12-27 0 1.790 1.770 1.790 1.770 1.790 116,000 206,280 1.7783 0.952 0.942 0.952 0.942 0.952 218,013 0.9462 0.56%
2019-12-24 0 1.780 1.780 1.800 1.780 1.790 15,000 26,780 1.7853 0.947 0.947 0.958 0.947 0.952 28,191 0.9499 -1.11%
2019-12-23 0 1.800 1.790 1.800 1.790 1.800 330,000 593,780 1.7993 0.958 0.952 0.958 0.952 0.958 620,208 0.9574 0.00%
2019-12-20 0 1.800 1.780 1.800 1.780 1.800 161,000 287,900 1.7882 0.958 0.947 0.958 0.947 0.958 302,586 0.9515 0.56%
2019-12-19 0 1.790 1.790 1.800 1.790 1.800 243,000 437,190 1.7991 0.952 0.952 0.958 0.952 0.958 456,699 0.9573 -1.65%
2019-12-18 0 1.820 1.800 1.810 1.820 1.820 28,000 50,960 1.8200 0.968 0.958 0.963 0.968 0.968 52,624 0.9684 0.00%
2019-12-17 0 1.820 1.800 1.820 1.800 1.830 56,000 101,110 1.8055 0.968 0.958 0.968 0.958 0.974 105,247 0.9607 0.00%
2019-12-16 0 1.820 1.800 1.820 1.800 1.830 65,000 117,140 1.8022 0.968 0.958 0.968 0.958 0.974 122,162 0.9589 0.00%
2019-12-13 0 1.820 1.820 1.840 1.770 1.840 487,000 877,180 1.8012 0.968 0.968 0.979 0.942 0.979 915,277 0.9584 0.55%
2019-12-12 0 1.810 1.810 1.820 1.810 1.830 69,000 125,130 1.8135 0.963 0.963 0.968 0.963 0.974 129,680 0.9649 -2.16%
2019-12-11 0 1.850 1.800 1.850 1.760 1.860 348,000 619,420 1.7799 0.984 0.958 0.984 0.936 0.990 654,038 0.9471 2.78%
2019-12-10 0 1.800 1.780 1.800 1.780 1.810 57,000 102,170 1.7925 0.958 0.947 0.958 0.947 0.963 107,127 0.9537 0.56%
2019-12-09 0 1.790 1.790 1.800 1.790 1.810 197,000 354,650 1.8003 0.952 0.952 0.958 0.952 0.963 370,245 0.9579 -1.65%
2019-12-06 0 1.820 1.820 1.830 1.820 1.850 154,000 282,660 1.8355 0.968 0.968 0.974 0.968 0.984 289,430 0.9766 -0.55%
2019-12-05 0 1.830 1.830 1.840 1.820 1.850 199,000 365,300 1.8357 0.974 0.974 0.979 0.968 0.984 374,004 0.9767 -1.61%
2019-12-04 0 1.860 1.840 1.860 1.860 1.880 6,000 11,200 1.8667 0.990 0.979 0.990 0.990 1.000 11,277 0.9932 0.54%
2019-12-03 0 1.850 1.840 1.850 1.840 1.850 171,000 314,790 1.8409 0.984 0.979 0.984 0.979 0.984 321,381 0.9795 -1.60%
2019-12-02 0 1.880 1.860 1.880 1.860 1.880 66,000 123,510 1.8714 1.000 0.990 1.000 0.990 1.000 124,042 0.9957 0.53%
2019-11-29 0 1.870 1.860 1.870 1.850 1.880 182,000 338,660 1.8608 0.995 0.990 0.995 0.984 1.000 342,054 0.9901 0.00%
2019-11-28 0 1.870 1.870 1.880 1.860 1.900 129,000 242,570 1.8804 0.995 0.995 1.000 0.990 1.011 242,445 1.0005 -1.06%
2019-11-27 0 1.890 1.880 1.890 1.860 1.890 269,310 505,504 1.8770 1.006 1.000 1.006 0.990 1.006 506,146 0.9987 1.07%
2019-11-26 0 1.870 1.870 1.880 1.870 1.890 261,310 489,210 1.8721 0.995 0.995 1.000 0.995 1.006 491,111 0.9961 -0.53%
2019-11-25 0 1.880 1.870 1.880 1.860 1.880 88,000 163,990 1.8635 1.000 0.995 1.000 0.990 1.000 165,389 0.9915 1.08%
2019-11-22 0 1.860 1.860 1.870 1.840 1.870 301,000 559,630 1.8592 0.990 0.990 0.995 0.979 0.995 565,705 0.9893 0.00%
2019-11-21 0 1.860 1.840 1.860 1.830 1.860 103,000 190,010 1.8448 0.990 0.979 0.990 0.974 0.990 193,580 0.9816 -0.53%
2019-11-20 0 1.870 1.850 1.870 1.830 1.870 147,000 271,580 1.8475 0.995 0.984 0.995 0.974 0.995 276,274 0.9830 2.19%
2019-11-19 0 1.830 1.820 1.840 1.810 1.850 172,000 315,230 1.8327 0.974 0.968 0.979 0.963 0.984 323,260 0.9752 1.10%
2019-11-18 0 1.810 1.810 1.820 1.800 1.830 88,000 159,550 1.8131 0.963 0.963 0.968 0.958 0.974 165,389 0.9647 0.00%
2019-11-15 0 1.810 1.810 1.820 1.810 1.860 442,000 808,520 1.8292 0.963 0.963 0.968 0.963 0.990 830,703 0.9733 -2.69%
2019-11-14 0 1.860 1.850 1.860 1.840 1.880 63,000 116,850 1.8548 0.990 0.984 0.990 0.979 1.000 118,403 0.9869 0.00%
2019-11-13 0 1.860 1.860 1.870 1.780 1.910 746,000 1,368,490 1.8344 0.990 0.990 0.995 0.947 1.016 1,402,046 0.9761 -1.59%
2019-11-12 0 1.890 1.880 1.890 1.880 1.910 172,395 326,818 1.8958 1.006 1.000 1.006 1.000 1.016 324,002 1.0087 -2.58%
2019-11-11 0 1.940 1.910 1.940 1.900 1.950 37,000 71,070 1.9208 1.032 1.016 1.032 1.011 1.038 69,538 1.0220 1.57%
2019-11-08 0 1.910 1.910 1.940 1.910 1.940 383,155 735,046 1.9184 1.016 1.016 1.032 1.016 1.032 720,109 1.0207 0.00%
2019-11-07 0 1.910 1.900 1.910 1.900 1.940 188,000 360,760 1.9189 1.016 1.011 1.016 1.011 1.032 353,331 1.0210 0.00%
2019-11-06 0 1.910 1.900 1.910 1.900 1.980 580,000 1,123,480 1.9370 1.016 1.011 1.016 1.011 1.054 1,090,063 1.0307 -3.54%
2019-11-05 0 1.980 1.970 1.980 1.970 2.010 817,000 1,629,600 1.9946 1.054 1.048 1.054 1.048 1.069 1,535,485 1.0613 0.00%
2019-11-04 0 1.980 1.970 1.980 1.980 2.000 202,000 400,690 1.9836 1.054 1.048 1.054 1.054 1.064 379,642 1.0554 0.00%
2019-11-01 0 1.980 1.970 1.980 1.960 2.000 862,000 1,703,520 1.9762 1.054 1.048 1.054 1.043 1.064 1,620,059 1.0515 -1.00%
2019-10-31 0 2.000 1.980 2.000 1.930 2.040 2,681,310 5,326,040 1.9864 1.064 1.054 1.064 1.027 1.085 5,039,303 1.0569 3.09%
2019-10-30 0 1.940 1.930 1.940 1.930 1.950 510,000 988,550 1.9383 1.032 1.027 1.032 1.027 1.038 958,503 1.0313 0.52%
2019-10-29 0 1.930 1.930 1.940 1.900 1.950 912,155 1,763,256 1.9331 1.027 1.027 1.032 1.011 1.038 1,714,321 1.0285 0.00%
2019-10-28 0 1.930 1.920 1.930 1.890 1.940 779,000 1,493,800 1.9176 1.027 1.022 1.027 1.006 1.032 1,464,067 1.0203 3.21%
2019-10-25 0 1.870 1.860 1.870 1.850 1.880 143,000 267,200 1.8685 0.995 0.990 0.995 0.984 1.000 268,757 0.9942 0.00%
2019-10-24 0 1.870 1.840 1.870 1.840 1.870 275,000 507,220 1.8444 0.995 0.979 0.995 0.979 0.995 516,840 0.9814 0.00%
2019-10-23 0 1.870 1.870 1.880 1.860 1.880 265,000 494,750 1.8670 0.995 0.995 1.000 0.990 1.000 498,046 0.9934 1.08%
2019-10-22 0 1.850 1.850 1.860 1.850 1.860 745,000 1,380,080 1.8525 0.984 0.984 0.990 0.984 0.990 1,400,167 0.9857 -0.54%
2019-10-21 0 1.860 1.850 1.870 1.840 1.860 1,248,000 2,312,080 1.8526 0.990 0.984 0.995 0.979 0.990 2,345,514 0.9857 0.54%
2019-10-18 0 1.850 1.850 1.860 1.850 1.870 736,000 1,361,770 1.8502 0.984 0.984 0.990 0.984 0.995 1,383,252 0.9845 -1.07%
2019-10-17 0 1.870 1.840 1.880 1.840 1.890 1,049,000 1,954,680 1.8634 0.995 0.979 1.000 0.979 1.006 1,971,510 0.9915 -0.53%
2019-10-16 0 1.880 1.880 1.890 1.870 1.890 206,000 387,750 1.8823 1.000 1.000 1.006 0.995 1.006 387,160 1.0015 0.00%
2019-10-15 0 1.880 1.870 1.880 1.870 1.890 389,155 729,353 1.8742 1.000 0.995 1.000 0.995 1.006 731,385 0.9972 1.08%
2019-10-14 0 1.860 1.850 1.860 1.830 1.860 637,000 1,175,730 1.8457 0.990 0.984 0.990 0.974 0.990 1,197,189 0.9821 1.09%
2019-10-11 0 1.840 1.840 1.860 1.840 1.860 654,000 1,206,660 1.8450 0.979 0.979 0.990 0.979 0.990 1,229,140 0.9817 0.00%
2019-10-10 0 1.840 1.830 1.840 1.830 1.850 224,000 411,990 1.8392 0.979 0.974 0.979 0.974 0.984 420,990 0.9786 0.55%
2019-10-09 0 1.830 1.830 1.840 1.830 1.850 291,000 533,510 1.8334 0.974 0.974 0.979 0.974 0.984 546,911 0.9755 -0.54%
2019-10-08 0 1.840 1.830 1.840 1.810 1.850 412,000 756,640 1.8365 0.979 0.974 0.979 0.963 0.984 774,320 0.9772 1.66%
2019-10-04 0 1.810 1.810 1.820 1.800 1.870 643,310 1,179,688 1.8338 0.963 0.963 0.968 0.958 0.995 1,209,049 0.9757 0.00%
2019-10-03 0 1.810 1.810 1.830 1.800 1.820 160,000 290,080 1.8130 0.963 0.963 0.974 0.958 0.968 300,707 0.9647 0.00%
2019-10-02 0 1.810 1.800 1.820 1.790 1.820 505,000 911,920 1.8058 0.963 0.958 0.968 0.952 0.968 949,106 0.9608 0.00%
2019-09-30 0 1.810 1.800 1.810 1.790 1.810 96,000 173,050 1.8026 0.963 0.958 0.963 0.952 0.963 180,424 0.9591 -0.55%
2019-09-27 0 1.820 1.810 1.820 1.800 1.820 170,000 307,170 1.8069 0.968 0.963 0.968 0.958 0.968 319,501 0.9614 0.55%
2019-09-26 0 1.810 1.800 1.810 1.800 1.820 494,000 890,240 1.8021 0.963 0.958 0.963 0.958 0.968 928,433 0.9589 0.56%
2019-09-25 0 1.800 1.800 1.810 1.780 1.800 106,155 191,044 1.7997 0.958 0.958 0.963 0.947 0.958 199,510 0.9576 0.00%
2019-09-24 0 1.800 1.800 1.810 1.780 1.810 184,000 329,220 1.7892 0.958 0.958 0.963 0.947 0.963 345,813 0.9520 -0.55%
2019-09-23 0 1.810 1.800 1.820 1.790 1.820 214,000 386,270 1.8050 0.963 0.958 0.968 0.952 0.968 402,196 0.9604 0.56%
2019-09-20 0 1.800 1.790 1.800 1.790 1.800 162,000 290,080 1.7906 0.958 0.952 0.958 0.952 0.958 304,466 0.9528 0.00%
2019-09-19 0 1.800 1.790 1.810 1.790 1.810 225,000 404,980 1.7999 0.958 0.952 0.963 0.952 0.963 422,869 0.9577 -0.55%
2019-09-18 0 1.810 1.800 1.810 1.800 1.820 131,000 236,150 1.8027 0.963 0.958 0.963 0.958 0.968 246,204 0.9592 0.56%
2019-09-17 0 1.800 1.790 1.800 1.780 1.800 127,000 226,910 1.7867 0.958 0.952 0.958 0.947 0.958 238,686 0.9507 0.00%
2019-09-16 0 1.800 1.780 1.800 1.770 1.800 229,000 409,250 1.7871 0.958 0.947 0.958 0.942 0.958 430,387 0.9509 0.00%
2019-09-13 0 1.800 1.790 1.800 1.790 1.800 316,000 565,890 1.7908 0.958 0.952 0.958 0.952 0.958 593,896 0.9528 0.56%
2019-09-12 0 1.790 1.770 1.790 1.770 1.790 382,000 678,060 1.7750 0.952 0.942 0.952 0.942 0.952 717,938 0.9445 0.00%
2019-09-11 0 1.790 1.780 1.800 1.770 1.790 651,000 1,153,690 1.7722 0.952 0.947 0.958 0.942 0.952 1,223,501 0.9429 1.13%
2019-09-10 0 1.770 1.770 1.780 1.770 1.790 59,000 104,930 1.7785 0.942 0.942 0.947 0.942 0.952 110,886 0.9463 -0.56%
2019-09-09 0 1.780 1.780 1.790 1.760 1.800 169,550 301,696 1.7794 0.947 0.947 0.952 0.936 0.958 318,655 0.9468 -1.11%
2019-09-06 0 1.800 1.790 1.800 1.790 1.800 193,000 346,490 1.7953 0.958 0.952 0.958 0.952 0.958 362,728 0.9552 0.56%
2019-09-05 0 1.790 1.790 1.800 1.780 1.800 240,000 428,100 1.7838 0.952 0.952 0.958 0.947 0.958 451,060 0.9491 0.00%
2019-09-04 0 1.790 1.790 1.800 1.770 1.800 1,049,000 1,874,150 1.7866 0.952 0.952 0.958 0.942 0.958 1,971,510 0.9506 1.13%
2019-09-03 0 1.770 1.760 1.770 1.750 1.770 239,000 420,130 1.7579 0.942 0.936 0.942 0.931 0.942 449,181 0.9353 0.57%
2019-09-02 0 1.760 1.760 1.790 1.730 1.800 103,705 182,039 1.7554 0.936 0.936 0.952 0.920 0.958 194,905 0.9340 -1.12%
2019-08-30 0 1.780 1.760 1.780 1.760 1.780 449,000 791,110 1.7619 0.947 0.936 0.947 0.936 0.947 843,859 0.9375 1.71%
2019-08-29 0 1.750 1.740 1.750 1.720 1.750 290,055 502,354 1.7319 0.931 0.926 0.931 0.915 0.931 545,135 0.9215 1.16%
2019-08-28 0 1.730 1.730 1.740 1.700 1.750 1,015,000 1,744,050 1.7183 0.920 0.920 0.926 0.905 0.931 1,907,610 0.9143 -0.57%
2019-08-27 0 1.740 1.740 1.750 1.710 1.780 792,000 1,376,220 1.7377 0.926 0.926 0.931 0.910 0.947 1,488,499 0.9246 -1.14%
2019-08-26 0 1.760 1.760 1.790 1.710 1.780 1,613,000 2,801,460 1.7368 0.936 0.936 0.952 0.910 0.947 3,031,502 0.9241 -2.76%
2019-08-23 0 1.810 1.780 1.810 1.770 1.820 196,000 351,740 1.7946 0.963 0.947 0.963 0.942 0.968 368,366 0.9549 1.69%
2019-08-22 0 1.780 1.760 1.780 1.700 1.800 331,000 579,900 1.7520 0.947 0.936 0.947 0.905 0.958 622,087 0.9322 4.09%
2019-08-21 0 1.710 1.690 1.710 1.700 1.730 155,000 264,110 1.7039 0.910 0.899 0.910 0.905 0.920 291,310 0.9066 0.00%
2019-08-20 0 1.710 1.710 1.720 1.700 1.720 91,000 155,940 1.7136 0.910 0.910 0.915 0.905 0.915 171,027 0.9118 0.59%
2019-08-19 0 1.700 1.680 1.700 1.650 1.700 142,000 237,450 1.6722 0.905 0.894 0.905 0.878 0.905 266,877 0.8897 3.03%
2019-08-16 0 1.650 1.630 1.650 1.610 1.660 147,000 242,660 1.6507 0.878 0.867 0.878 0.857 0.883 276,274 0.8783 2.48%
2019-08-15 0 1.610 1.600 1.610 1.600 1.620 262,000 421,570 1.6090 0.857 0.851 0.857 0.851 0.862 492,408 0.8561 -1.83%
2019-08-14 0 1.640 1.620 1.640 1.620 1.670 149,000 242,920 1.6303 0.873 0.862 0.873 0.862 0.889 280,033 0.8675 0.61%
2019-08-13 0 1.630 1.630 1.640 1.630 1.670 647,000 1,065,520 1.6469 0.867 0.867 0.873 0.867 0.889 1,215,984 0.8763 -2.98%
2019-08-12 0 1.680 1.660 1.680 1.670 1.680 194,000 325,240 1.6765 0.894 0.883 0.894 0.889 0.894 364,607 0.8920 -1.18%
2019-08-09 0 1.700 1.690 1.700 1.690 1.710 89,000 151,060 1.6973 0.905 0.899 0.905 0.899 0.910 167,268 0.9031 -1.16%
2019-08-08 0 1.720 1.710 1.720 1.710 1.740 80,000 138,100 1.7263 0.915 0.910 0.915 0.910 0.926 150,353 0.9185 -0.58%
2019-08-07 0 1.730 1.720 1.730 1.680 1.740 397,000 683,610 1.7219 0.920 0.915 0.920 0.894 0.926 746,129 0.9162 2.98%
2019-08-06 0 1.680 1.670 1.680 1.650 1.680 491,000 814,530 1.6589 0.894 0.889 0.894 0.878 0.894 922,794 0.8827 -0.59%
2019-08-05 0 1.690 1.680 1.690 1.670 1.760 1,375,000 2,325,080 1.6910 0.899 0.894 0.899 0.889 0.936 2,584,200 0.8997 -5.06%
2019-08-02 0 1.780 1.770 1.790 1.750 1.800 428,000 762,460 1.7814 0.947 0.942 0.952 0.931 0.958 804,391 0.9479 -2.20%
2019-08-01 0 1.820 1.800 1.810 1.810 1.820 146,000 264,810 1.8138 0.968 0.958 0.963 0.963 0.968 274,395 0.9651 0.55%
2019-07-31 0 1.810 1.800 1.810 1.810 1.830 58,000 105,140 1.8128 0.963 0.958 0.963 0.963 0.974 109,006 0.9645 -1.09%
2019-07-30 0 1.830 1.810 1.830 1.810 1.840 117,000 213,060 1.8210 0.974 0.963 0.974 0.963 0.979 219,892 0.9689 1.10%
2019-07-29 0 1.810 1.800 1.810 1.790 1.900 600,000 1,092,350 1.8206 0.963 0.958 0.963 0.952 1.011 1,127,651 0.9687 -4.74%
2019-07-26 0 1.900 1.890 1.900 1.820 1.930 1,933,000 3,642,740 1.8845 1.011 1.006 1.011 0.968 1.027 3,632,916 1.0027 4.40%
2019-07-25 0 1.820 1.810 1.820 1.800 1.830 129,000 233,150 1.8074 0.968 0.963 0.968 0.958 0.974 242,445 0.9617 1.11%
2019-07-24 0 1.800 1.800 1.820 1.800 1.830 632,000 1,138,660 1.8017 0.958 0.958 0.968 0.958 0.974 1,187,792 0.9586 -1.64%
2019-07-23 0 1.830 1.820 1.830 1.790 1.840 213,000 386,490 1.8145 0.974 0.968 0.974 0.952 0.979 400,316 0.9655 0.00%
2019-07-22 0 1.830 1.830 1.840 1.830 1.880 521,000 958,040 1.8388 0.974 0.974 0.979 0.974 1.000 979,177 0.9784 -1.61%
2019-07-19 0 1.860 1.860 1.870 1.840 1.870 171,000 316,540 1.8511 0.990 0.990 0.995 0.979 0.995 321,381 0.9849 -0.53%
2019-07-18 0 1.870 1.850 1.870 1.830 1.890 465,000 864,930 1.8601 0.995 0.984 0.995 0.974 1.006 873,930 0.9897 -0.53%
2019-07-17 0 1.880 1.870 1.880 1.870 1.890 426,000 798,930 1.8754 1.000 0.995 1.000 0.995 1.006 800,632 0.9979 -0.53%
2019-07-16 0 1.890 1.880 1.900 1.870 1.900 196,000 369,000 1.8827 1.006 1.000 1.011 0.995 1.011 368,366 1.0017 0.00%
2019-07-15 0 1.890 1.890 1.900 1.870 1.930 538,000 1,025,290 1.9057 1.006 1.006 1.011 0.995 1.027 1,011,127 1.0140 0.53%
2019-07-12 0 1.880 1.860 1.880 1.850 1.930 1,473,000 2,786,290 1.8916 1.000 0.990 1.000 0.984 1.027 2,768,383 1.0065 1.62%
2019-07-11 0 1.850 1.840 1.850 1.780 1.950 2,149,000 4,001,750 1.8621 0.984 0.979 0.984 0.947 1.038 4,038,870 0.9908 2.78%
2019-07-10 0 1.800 1.770 1.800 1.720 1.800 903,000 1,587,280 1.7578 0.958 0.942 0.958 0.915 0.958 1,697,115 0.9353 4.05%
2019-07-09 0 1.730 1.720 1.740 1.720 1.740 157,000 271,680 1.7304 0.920 0.915 0.926 0.915 0.926 295,069 0.9207 -0.57%
2019-07-08 0 1.740 1.730 1.740 1.690 1.740 335,000 578,940 1.7282 0.926 0.920 0.926 0.899 0.926 629,605 0.9195 0.58%
2019-07-05 0 1.730 1.730 1.740 1.690 1.740 651,155 1,115,130 1.7125 0.920 0.920 0.926 0.899 0.926 1,223,793 0.9112 1.76%
2019-07-04 0 1.700 1.700 1.710 1.640 1.710 475,000 791,440 1.6662 0.905 0.905 0.910 0.873 0.910 892,724 0.8865 4.29%
2019-07-03 0 1.630 1.600 1.640 1.570 1.630 594,000 952,750 1.6040 0.867 0.851 0.873 0.835 0.867 1,116,374 0.8534 3.82%
2019-07-02 0 1.570 1.570 1.590 1.560 1.580 208,000 326,580 1.5701 0.835 0.835 0.846 0.830 0.841 390,919 0.8354 1.29%
2019-06-28 0 1.550 1.540 1.550 1.540 1.560 106,155 164,307 1.5478 0.825 0.819 0.825 0.819 0.830 199,510 0.8236 -0.64%
2019-06-27 0 1.560 1.560 1.570 1.550 1.590 344,000 541,710 1.5747 0.830 0.830 0.835 0.825 0.846 646,520 0.8379 -0.64%
2019-06-26 0 1.570 1.540 1.570 1.530 1.570 49,000 75,690 1.5447 0.835 0.819 0.835 0.814 0.835 92,091 0.8219 0.64%
2019-06-25 0 1.560 1.550 1.570 1.530 1.580 180,550 280,570 1.5540 0.830 0.825 0.835 0.814 0.841 339,329 0.8268 0.00%
2019-06-24 0 1.560 1.540 1.560 1.540 1.560 379,000 587,240 1.5494 0.830 0.819 0.830 0.819 0.830 712,300 0.8244 0.65%
2019-06-21 0 1.550 1.520 1.550 1.540 1.550 35,000 54,150 1.5471 0.825 0.809 0.825 0.819 0.825 65,780 0.8232 0.00%
2019-06-20 0 1.550 1.530 1.550 1.520 1.550 388,200 599,198 1.5435 0.825 0.814 0.825 0.809 0.825 729,590 0.8213 0.00%
2019-06-19 0 1.550 1.540 1.560 1.540 1.580 200,000 313,460 1.5673 0.825 0.819 0.830 0.819 0.841 375,884 0.8339 -0.64%
2019-06-18 0 1.560 1.560 1.580 1.550 1.590 166,155 260,615 1.5685 0.830 0.830 0.841 0.825 0.846 312,275 0.8346 0.65%
2019-06-17 0 1.550 1.540 1.550 1.530 1.550 55,000 84,740 1.5407 0.825 0.819 0.825 0.814 0.825 103,368 0.8198 1.31%
2019-06-14 0 1.530 1.510 1.530 1.500 1.540 364,000 555,090 1.5250 0.814 0.803 0.814 0.798 0.819 684,108 0.8114 0.00%
2019-06-13 0 1.530 1.530 1.540 1.500 1.540 175,000 267,380 1.5279 0.814 0.814 0.819 0.798 0.819 328,898 0.8130 -0.65%
2019-06-12 0 1.540 1.530 1.540 1.510 1.550 689,000 1,060,020 1.5385 0.819 0.814 0.819 0.803 0.825 1,294,919 0.8186 0.65%
2019-06-11 0 1.530 1.520 1.530 1.500 1.530 325,000 495,740 1.5254 0.814 0.809 0.814 0.798 0.814 610,811 0.8116 2.00%
2019-06-10 0 1.500 1.490 1.500 1.480 1.520 340,000 511,870 1.5055 0.798 0.793 0.798 0.787 0.809 639,002 0.8010 1.35%
2019-06-06 0 1.480 1.470 1.480 1.480 1.530 166,500 249,250 1.4970 0.787 0.782 0.787 0.787 0.814 312,923 0.7965 -0.67%
2019-06-05 0 1.490 1.460 1.490 1.460 1.490 345,000 508,830 1.4749 0.793 0.777 0.793 0.777 0.793 648,399 0.7847 2.76%
2019-06-04 0 1.450 1.440 1.450 1.440 1.470 277,000 401,240 1.4485 0.772 0.766 0.772 0.766 0.782 520,599 0.7707 -2.03%
2019-06-03 0 1.480 1.470 1.490 1.400 1.490 476,000 695,810 1.4618 0.787 0.782 0.793 0.745 0.793 894,603 0.7778 -1.33%
2019-05-31 0 1.500 1.500 1.510 1.480 1.510 755,000 1,131,770 1.4990 0.798 0.798 0.803 0.787 0.803 1,418,961 0.7976 -0.66%
2019-05-30 0 1.510 1.500 1.510 1.500 1.510 387,000 580,680 1.5005 0.803 0.798 0.803 0.798 0.803 727,335 0.7984 0.00%
2019-05-29 0 1.510 1.500 1.520 1.500 1.530 240,000 363,450 1.5144 0.803 0.798 0.809 0.798 0.814 451,060 0.8058 -1.31%
2019-05-28 0 1.530 1.520 1.530 1.510 1.540 329,915 504,905 1.5304 0.814 0.809 0.814 0.803 0.819 620,048 0.8143 0.66%
2019-05-27 0 1.520 1.510 1.530 1.510 1.530 49,480 75,298 1.5218 0.809 0.803 0.814 0.803 0.814 92,994 0.8097 0.00%
2019-05-24 0 1.520 1.510 1.520 1.510 1.530 67,000 102,080 1.5236 0.809 0.803 0.809 0.803 0.814 125,921 0.8107 0.66%
2019-05-23 0 1.510 1.510 1.520 1.500 1.530 485,000 733,610 1.5126 0.803 0.803 0.809 0.798 0.814 911,518 0.8048 -0.66%
2019-05-22 0 1.520 1.510 1.530 1.470 1.600 804,000 1,228,120 1.5275 0.809 0.803 0.814 0.782 0.851 1,511,052 0.8128 -3.48%
2019-05-21 0 1.730 1.720 1.730 1.700 1.760 555,000 957,020 1.7244 0.838 0.833 0.838 0.823 0.852 1,145,918 0.8352 0.58%
2019-05-20 0 1.720 1.700 1.720 1.700 1.720 1,243,000 2,120,080 1.7056 0.833 0.823 0.833 0.823 0.833 2,566,444 0.8261 0.00%
2019-05-17 0 1.720 1.710 1.720 1.700 1.730 513,000 878,980 1.7134 0.833 0.828 0.833 0.823 0.838 1,059,200 0.8299 -0.58%
2019-05-16 0 1.730 1.710 1.730 1.710 1.730 277,000 476,390 1.7198 0.838 0.828 0.838 0.828 0.838 571,927 0.8330 1.17%
2019-05-15 0 1.710 1.700 1.710 1.680 1.740 672,435 1,140,620 1.6963 0.828 0.823 0.828 0.814 0.843 1,388,388 0.8215 1.18%
2019-05-14 0 1.690 1.680 1.690 1.660 1.720 738,000 1,242,910 1.6842 0.819 0.814 0.819 0.804 0.833 1,523,761 0.8157 -2.31%
2019-05-10 0 1.730 1.710 1.730 1.700 1.770 616,000 1,058,580 1.7185 0.838 0.828 0.838 0.823 0.857 1,271,866 0.8323 1.76%
2019-05-09 0 1.700 1.700 1.720 1.650 1.750 653,000 1,109,130 1.6985 0.823 0.823 0.833 0.799 0.848 1,348,260 0.8226 -2.86%
2019-05-08 0 1.750 1.740 1.750 1.740 1.760 350,000 611,280 1.7465 0.848 0.843 0.848 0.843 0.852 722,651 0.8459 -2.23%
2019-05-07 0 1.790 1.780 1.800 1.740 1.800 505,000 898,570 1.7793 0.867 0.862 0.872 0.843 0.872 1,042,682 0.8618 2.87%
2019-05-06 0 1.740 1.730 1.750 1.700 1.790 709,000 1,217,730 1.7175 0.843 0.838 0.848 0.823 0.867 1,463,885 0.8318 -2.79%
2019-05-03 0 1.790 1.780 1.790 1.770 1.800 188,155 335,219 1.7816 0.867 0.862 0.867 0.857 0.872 388,487 0.8629 -1.10%
2019-05-02 0 1.810 1.790 1.810 1.790 1.820 306,325 551,565 1.8006 0.877 0.867 0.877 0.867 0.881 632,475 0.8721 0.56%
2019-04-30 0 1.800 1.800 1.810 1.680 1.810 1,196,155 2,101,331 1.7567 0.872 0.872 0.877 0.814 0.877 2,469,722 0.8508 4.05%
2019-04-29 0 1.730 1.730 1.740 1.600 1.800 1,227,000 2,121,950 1.7294 0.838 0.838 0.843 0.775 0.872 2,533,408 0.8376 -3.89%
2019-04-26 0 1.800 1.780 1.800 1.770 1.820 867,000 1,555,350 1.7939 0.872 0.862 0.872 0.857 0.881 1,790,110 0.8689 -1.10%
2019-04-25 0 1.820 1.800 1.820 1.800 1.850 705,100 1,280,458 1.8160 0.881 0.872 0.881 0.872 0.896 1,455,832 0.8795 0.00%
2019-04-24 0 1.820 1.800 1.820 1.800 1.830 498,000 902,290 1.8118 0.881 0.872 0.881 0.872 0.886 1,028,229 0.8775 0.55%
2019-04-23 0 1.810 1.800 1.810 1.800 1.830 1,472,000 2,662,950 1.8091 0.877 0.872 0.877 0.872 0.886 3,039,264 0.8762 -1.09%
2019-04-18 0 1.830 1.820 1.840 1.820 1.850 527,000 964,550 1.8303 0.886 0.881 0.891 0.881 0.896 1,088,106 0.8864 -0.54%
2019-04-17 0 1.840 1.830 1.840 1.820 1.850 553,000 1,016,800 1.8387 0.891 0.886 0.891 0.881 0.896 1,141,789 0.8905 0.00%
2019-04-16 0 1.840 1.820 1.840 1.810 1.860 1,483,000 2,733,430 1.8432 0.891 0.881 0.891 0.877 0.901 3,061,976 0.8927 0.00%
2019-04-15 0 1.840 1.840 1.850 1.820 1.880 599,000 1,104,920 1.8446 0.891 0.891 0.896 0.881 0.911 1,236,766 0.8934 0.55%
2019-04-12 0 1.830 1.830 1.840 1.820 1.900 1,494,000 2,756,900 1.8453 0.886 0.886 0.891 0.881 0.920 3,084,688 0.8937 -2.66%
2019-04-11 0 1.880 1.870 1.890 1.860 1.980 1,273,004 2,428,397 1.9076 0.911 0.906 0.915 0.901 0.959 2,628,393 0.9239 -3.09%
2019-04-10 0 1.940 1.920 1.940 1.820 1.950 2,722,750 5,112,230 1.8776 0.940 0.930 0.940 0.881 0.944 5,621,709 0.9094 5.43%
2019-04-09 0 1.840 1.820 1.840 1.760 1.840 1,542,000 2,800,770 1.8163 0.891 0.881 0.891 0.852 0.891 3,183,794 0.8797 4.55%
2019-04-08 0 1.760 1.760 1.770 1.610 1.780 2,992,000 5,126,000 1.7132 0.852 0.852 0.857 0.780 0.862 6,177,634 0.8298 4.76%
2019-04-04 0 1.680 1.670 1.680 1.620 1.680 967,000 1,608,620 1.6635 0.814 0.809 0.814 0.785 0.814 1,996,582 0.8057 1.20%
2019-04-03 0 1.660 1.650 1.660 1.620 1.660 524,000 859,100 1.6395 0.804 0.799 0.804 0.785 0.804 1,081,912 0.7941 1.22%
2019-04-02 0 1.640 1.630 1.640 1.610 1.640 456,000 742,920 1.6292 0.794 0.789 0.794 0.780 0.794 941,511 0.7891 1.23%
2019-04-01 0 1.620 1.620 1.630 1.610 1.670 390,000 637,390 1.6343 0.785 0.785 0.789 0.780 0.809 805,240 0.7916 -1.82%
2019-03-29 0 1.650 1.640 1.650 1.580 1.650 1,489,200 2,423,772 1.6276 0.799 0.794 0.799 0.765 0.799 3,074,777 0.7883 5.10%
2019-03-28 0 1.570 1.560 1.570 1.540 1.580 667,000 1,044,340 1.5657 0.760 0.756 0.760 0.746 0.765 1,377,166 0.7583 0.00%
2019-03-27 0 1.570 1.560 1.570 1.400 1.590 1,001,000 1,531,360 1.5298 0.760 0.756 0.760 0.678 0.770 2,066,782 0.7409 -0.63%
2019-03-26 0 1.580 1.570 1.580 1.540 1.600 3,131,770 4,896,790 1.5636 0.765 0.760 0.765 0.746 0.775 6,466,220 0.7573 3.95%
2019-03-25 0 1.520 1.500 1.520 1.460 1.520 388,000 580,020 1.4949 0.736 0.726 0.736 0.707 0.736 801,110 0.7240 0.66%
2019-03-22 0 1.510 1.500 1.510 1.490 1.530 588,455 886,873 1.5071 0.731 0.726 0.731 0.722 0.741 1,214,993 0.7299 -1.31%
2019-03-21 0 1.530 1.520 1.530 1.520 1.530 207,000 315,630 1.5248 0.741 0.736 0.741 0.736 0.741 427,396 0.7385 -0.65%
2019-03-20 0 1.540 1.520 1.540 1.520 1.560 906,155 1,397,492 1.5422 0.746 0.736 0.746 0.736 0.756 1,870,954 0.7469 -1.28%
2019-03-19 0 1.560 1.550 1.560 1.540 1.560 622,000 966,820 1.5544 0.756 0.751 0.756 0.746 0.756 1,284,254 0.7528 0.65%
2019-03-18 0 1.550 1.540 1.550 1.520 1.570 1,244,000 1,924,700 1.5472 0.751 0.746 0.751 0.736 0.760 2,568,508 0.7493 1.97%
2019-03-15 0 1.520 1.510 1.530 1.480 1.540 1,011,000 1,536,360 1.5196 0.736 0.731 0.741 0.717 0.746 2,087,429 0.7360 2.01%
2019-03-14 0 1.490 1.480 1.500 1.470 1.520 523,155 783,729 1.4981 0.722 0.717 0.726 0.712 0.736 1,080,167 0.7256 1.36%
2019-03-13 0 1.470 1.450 1.470 1.450 1.470 185,000 269,710 1.4579 0.712 0.702 0.712 0.702 0.712 381,973 0.7061 0.00%
2019-03-12 0 1.470 1.460 1.470 1.440 1.480 352,465 514,529 1.4598 0.712 0.707 0.712 0.697 0.717 727,741 0.7070 0.68%
2019-03-11 0 1.460 1.440 1.460 1.430 1.460 874,000 1,262,890 1.4450 0.707 0.697 0.707 0.693 0.707 1,804,563 0.6998 0.00%
2019-03-08 0 1.460 1.450 1.460 1.440 1.470 295,000 428,680 1.4532 0.707 0.702 0.707 0.697 0.712 609,092 0.7038 0.69%
2019-03-07 0 1.450 1.450 1.470 1.450 1.480 320,000 467,580 1.4612 0.702 0.702 0.712 0.702 0.717 660,710 0.7077 -1.36%
2019-03-06 0 1.470 1.460 1.470 1.460 1.490 364,000 535,800 1.4720 0.712 0.707 0.712 0.707 0.722 751,557 0.7129 0.00%
2019-03-05 0 1.470 1.460 1.470 1.450 1.490 554,000 817,250 1.4752 0.712 0.707 0.712 0.702 0.722 1,143,853 0.7145 0.00%
2019-03-04 0 1.470 1.460 1.470 1.440 1.490 623,000 914,810 1.4684 0.712 0.707 0.712 0.697 0.722 1,286,319 0.7112 1.38%
2019-03-01 0 1.450 1.440 1.450 1.430 1.460 472,000 680,570 1.4419 0.702 0.697 0.702 0.693 0.707 974,547 0.6983 0.69%
2019-02-28 0 1.440 1.440 1.450 1.430 1.470 1,150,000 1,657,050 1.4409 0.697 0.697 0.702 0.693 0.712 2,374,425 0.6979 -2.04%
2019-02-27 0 1.470 1.460 1.480 1.460 1.550 1,888,550 2,810,233 1.4880 0.712 0.707 0.717 0.707 0.751 3,899,322 0.7207 -3.92%
2019-02-26 0 1.530 1.520 1.530 1.380 1.530 4,790,000 7,069,480 1.4759 0.741 0.736 0.741 0.668 0.741 9,889,996 0.7148 16.79%
2019-02-25 0 1.310 1.300 1.310 1.300 1.320 381,000 498,260 1.3078 0.634 0.630 0.634 0.630 0.639 786,657 0.6334 -0.76%
2019-02-22 0 1.320 1.310 1.320 1.320 1.320 73,000 96,360 1.3200 0.639 0.634 0.639 0.639 0.639 150,724 0.6393 0.00%
2019-02-21 0 1.320 1.310 1.320 1.310 1.320 172,000 225,550 1.3113 0.639 0.634 0.639 0.634 0.639 355,131 0.6351 -0.75%
2019-02-20 0 1.330 1.320 1.330 1.310 1.330 280,000 369,260 1.3188 0.644 0.639 0.644 0.634 0.644 578,121 0.6387 0.00%
2019-02-19 0 1.330 1.320 1.330 1.290 1.340 1,789,000 2,372,850 1.3264 0.644 0.639 0.644 0.625 0.649 3,693,779 0.6424 0.00%
2019-02-18 0 1.330 1.320 1.330 1.310 1.340 1,688,000 2,231,050 1.3217 0.644 0.639 0.644 0.634 0.649 3,485,243 0.6401 0.76%
2019-02-15 0 1.320 1.300 1.320 1.300 1.320 235,000 305,930 1.3018 0.639 0.630 0.639 0.630 0.639 485,209 0.6305 -0.75%
2019-02-14 0 1.330 1.310 1.330 1.310 1.340 408,155 537,108 1.3159 0.644 0.634 0.644 0.634 0.649 842,725 0.6373 -0.75%
2019-02-13 0 1.340 1.330 1.340 1.300 1.340 465,000 615,610 1.3239 0.649 0.644 0.649 0.630 0.649 960,094 0.6412 2.29%
2019-02-12 0 1.310 1.310 1.320 1.300 1.310 384,000 500,580 1.3036 0.634 0.634 0.639 0.630 0.634 792,851 0.6314 0.77%
2019-02-11 0 1.300 1.290 1.300 1.290 1.300 47,000 60,710 1.2917 0.630 0.625 0.630 0.625 0.630 97,042 0.6256 0.78%
2019-02-08 0 1.290 1.280 1.290 1.270 1.320 123,000 159,440 1.2963 0.625 0.620 0.625 0.615 0.639 253,960 0.6278 -0.77%
2019-02-04 0 1.300 1.290 1.310 - - 0 0 - 0.630 0.625 0.634 - - 0 - 0.00%
2019-02-01 0 1.300 1.280 1.300 1.290 1.300 136,000 175,470 1.2902 0.630 0.620 0.630 0.625 0.630 280,802 0.6249 0.78%
2019-01-31 0 1.290 1.280 1.290 1.280 1.310 119,000 152,900 1.2849 0.625 0.620 0.625 0.620 0.634 245,701 0.6223 0.00%
2019-01-30 0 1.290 1.270 1.290 1.250 1.290 134,000 170,420 1.2718 0.625 0.615 0.625 0.605 0.625 276,672 0.6160 -0.77%
2019-01-29 0 1.300 1.280 1.300 1.270 1.300 63,000 80,410 1.2763 0.630 0.620 0.630 0.615 0.630 130,077 0.6182 -0.76%
2019-01-28 0 1.310 1.280 1.310 1.290 1.320 167,000 216,770 1.2980 0.634 0.620 0.634 0.625 0.639 344,808 0.6287 -0.76%
2019-01-25 0 1.320 1.300 1.320 1.290 1.330 66,000 86,830 1.3156 0.639 0.630 0.639 0.625 0.644 136,271 0.6372 0.00%
2019-01-24 0 1.320 1.300 1.330 1.260 1.320 325,000 427,060 1.3140 0.639 0.630 0.644 0.610 0.639 671,033 0.6364 1.54%
2019-01-23 0 1.300 1.270 1.300 1.290 1.310 34,000 44,100 1.2971 0.630 0.615 0.630 0.625 0.634 70,200 0.6282 0.00%
2019-01-22 0 1.300 1.300 1.310 1.290 1.330 688,000 896,420 1.3029 0.630 0.630 0.634 0.625 0.644 1,420,526 0.6310 -0.76%
2019-01-21 0 1.310 1.290 1.310 1.250 1.320 790,000 1,023,930 1.2961 0.634 0.625 0.634 0.605 0.639 1,631,127 0.6277 -0.76%
2019-01-18 0 1.320 1.310 1.320 1.280 1.330 1,456,250 1,895,667 1.3017 0.639 0.634 0.639 0.620 0.644 3,006,745 0.6305 2.33%
2019-01-17 0 1.290 1.270 1.290 1.170 1.290 2,113,000 2,638,590 1.2487 0.625 0.615 0.625 0.567 0.625 4,362,748 0.6048 6.61%
2019-01-16 0 1.210 1.190 1.210 1.180 1.210 649,000 774,350 1.1931 0.586 0.576 0.586 0.572 0.586 1,340,002 0.5779 1.68%
2019-01-15 0 1.190 1.170 1.190 1.140 1.210 1,006,000 1,184,890 1.1778 0.576 0.567 0.576 0.552 0.586 2,077,106 0.5705 4.39%
2019-01-14 0 1.140 1.120 1.140 1.090 1.140 173,000 191,600 1.1075 0.552 0.542 0.552 0.528 0.552 357,196 0.5364 1.79%
2019-01-11 0 1.120 1.100 1.120 1.080 1.130 620,000 684,870 1.1046 0.542 0.533 0.542 0.523 0.547 1,280,125 0.5350 2.75%
2019-01-10 0 1.090 1.070 1.090 1.070 1.090 108,000 116,810 1.0816 0.528 0.518 0.528 0.518 0.528 222,989 0.5238 0.93%
2019-01-09 0 1.080 1.060 1.080 1.050 1.090 370,000 393,570 1.0637 0.523 0.513 0.523 0.509 0.528 763,945 0.5152 2.86%
2019-01-08 0 1.050 1.040 1.060 1.050 1.050 268,000 281,400 1.0500 0.509 0.504 0.513 0.509 0.509 553,344 0.5085 0.00%
2019-01-07 0 1.050 1.040 1.050 1.040 1.050 37,000 38,530 1.0414 0.509 0.504 0.509 0.504 0.509 76,395 0.5044 0.96%
2019-01-04 0 1.040 1.030 1.050 1.000 1.050 176,000 181,560 1.0316 0.504 0.499 0.509 0.484 0.509 363,390 0.4996 1.96%
2019-01-03 0 1.020 1.020 1.040 1.010 1.050 296,000 303,850 1.0265 0.494 0.494 0.504 0.489 0.509 611,156 0.4972 -1.92%
2019-01-02 0 1.040 1.020 1.040 1.030 1.040 29,000 29,960 1.0331 0.504 0.494 0.504 0.499 0.504 59,877 0.5004 0.97%
2018-12-31 0 1.030 1.020 1.040 1.020 1.030 20,000 20,570 1.0285 0.499 0.494 0.504 0.494 0.499 41,294 0.4981 -0.96%
2018-12-28 0 1.040 1.030 1.040 1.030 1.040 263,000 270,930 1.0302 0.504 0.499 0.504 0.499 0.504 543,021 0.4989 0.97%
2018-12-27 0 1.030 1.030 1.040 1.020 1.050 127,185 131,991 1.0378 0.499 0.499 0.504 0.494 0.509 262,601 0.5026 0.98%
2018-12-24 0 1.020 1.010 1.030 1.020 1.020 20,000 20,400 1.0200 0.494 0.489 0.499 0.494 0.494 41,294 0.4940 2.00%
2018-12-21 0 1.000 1.000 1.010 1.000 1.010 179,000 180,460 1.0082 0.484 0.484 0.489 0.484 0.489 369,584 0.4883 -1.96%
2018-12-20 0 1.020 1.020 1.040 1.020 1.050 159,000 163,790 1.0301 0.494 0.494 0.504 0.494 0.509 328,290 0.4989 -0.97%
2018-12-19 0 1.030 1.030 1.050 1.030 1.050 264,000 272,100 1.0307 0.499 0.499 0.509 0.499 0.509 545,085 0.4992 -0.96%
2018-12-18 0 1.040 1.030 1.040 1.010 1.040 2,478,100 2,555,976 1.0314 0.504 0.499 0.504 0.489 0.504 5,116,576 0.4995 0.97%
2018-12-17 0 1.030 1.010 1.030 1.000 1.030 754,000 762,030 1.0106 0.499 0.489 0.499 0.484 0.499 1,556,797 0.4895 1.98%
2018-12-14 0 1.010 1.010 1.030 1.000 1.040 82,000 82,880 1.0107 0.489 0.489 0.499 0.484 0.504 169,307 0.4895 -1.94%
2018-12-13 0 1.030 1.030 1.040 1.030 1.040 34,000 35,090 1.0321 0.499 0.499 0.504 0.499 0.504 70,200 0.4999 0.98%
2018-12-12 0 1.020 1.020 1.030 1.020 1.050 83,000 85,640 1.0318 0.494 0.494 0.499 0.494 0.509 171,372 0.4997 -0.97%
2018-12-11 0 1.030 1.030 1.050 1.030 1.040 115,000 118,590 1.0312 0.499 0.499 0.509 0.499 0.504 237,442 0.4994 0.00%
2018-12-10 0 1.030 1.030 1.040 1.030 1.040 170,000 175,490 1.0323 0.499 0.499 0.504 0.499 0.504 351,002 0.5000 0.00%
2018-12-07 0 1.030 1.020 1.030 1.030 1.050 34,000 35,040 1.0306 0.499 0.494 0.499 0.499 0.509 70,200 0.4991 -1.90%
2018-12-06 0 1.050 1.020 1.050 1.030 1.060 30,000 30,930 1.0310 0.509 0.494 0.509 0.499 0.513 61,942 0.4993 1.94%
2018-12-05 0 1.030 1.030 1.070 1.020 1.050 94,355 97,685 1.0353 0.499 0.499 0.518 0.494 0.509 194,816 0.5014 -2.83%
2018-12-04 0 1.060 1.040 1.060 1.060 1.060 97,000 102,820 1.0600 0.513 0.504 0.513 0.513 0.513 200,278 0.5134 0.00%
2018-12-03 0 1.060 1.050 1.060 1.050 1.060 53,000 56,010 1.0568 0.513 0.509 0.513 0.509 0.513 109,430 0.5118 0.95%
2018-11-30 0 1.050 1.030 1.050 1.040 1.060 12,000 12,520 1.0433 0.509 0.499 0.509 0.504 0.513 24,777 0.5053 -0.94%
2018-11-29 0 1.060 1.030 1.060 1.040 1.060 634,000 659,400 1.0401 0.513 0.499 0.513 0.504 0.513 1,309,031 0.5037 0.95%
2018-11-28 0 1.050 1.040 1.050 1.030 1.060 2,000 2,090 1.0450 0.509 0.504 0.509 0.499 0.513 4,129 0.5061 1.94%
2018-11-27 0 1.030 1.020 1.030 1.030 1.040 244,425 251,840 1.0303 0.499 0.494 0.499 0.499 0.504 504,669 0.4990 0.00%
2018-11-26 0 1.030 1.020 1.050 1.030 1.050 283,000 295,010 1.0424 0.499 0.494 0.509 0.499 0.509 584,315 0.5049 -3.74%
2018-11-23 0 1.070 1.060 1.070 1.050 1.070 34,000 36,360 1.0694 0.518 0.513 0.518 0.509 0.518 70,200 0.5179 1.90%
2018-11-22 0 1.050 1.050 1.060 1.050 1.060 118,000 124,050 1.0513 0.509 0.509 0.513 0.509 0.513 243,637 0.5092 -0.94%
2018-11-21 0 1.060 1.050 1.060 - - 0 0 - 0.513 0.509 0.513 - - 0 - -0.93%
2018-11-20 0 1.070 1.050 1.070 1.050 1.070 2,000 2,120 1.0600 0.518 0.509 0.518 0.509 0.518 4,129 0.5134 -0.93%
2018-11-19 0 1.080 1.060 1.080 1.040 1.080 16,000 16,680 1.0425 0.523 0.513 0.523 0.504 0.523 33,035 0.5049 1.89%
2018-11-16 0 1.060 1.050 1.060 1.050 1.060 37,000 38,860 1.0503 0.513 0.509 0.513 0.509 0.513 76,395 0.5087 0.00%
2018-11-15 0 1.060 1.050 1.060 1.050 1.060 42,236 44,460 1.0527 0.513 0.509 0.513 0.509 0.513 87,205 0.5098 0.95%
2018-11-14 0 1.050 1.050 1.060 1.050 1.060 101,000 106,060 1.0501 0.509 0.509 0.513 0.509 0.513 208,536 0.5086 -0.94%
2018-11-13 0 1.060 1.060 1.070 1.050 1.060 291,000 305,950 1.0514 0.513 0.513 0.518 0.509 0.513 600,833 0.5092 0.00%
2018-11-12 0 1.060 1.050 1.060 1.050 1.060 16,155 17,108 1.0590 0.513 0.509 0.513 0.509 0.513 33,356 0.5129 0.00%
2018-11-09 0 1.060 1.050 1.080 1.060 1.060 1,000 1,060 1.0600 0.513 0.509 0.523 0.513 0.513 2,065 0.5134 -0.93%
2018-11-08 0 1.070 1.070 1.080 1.070 1.080 113,000 121,070 1.0714 0.518 0.518 0.523 0.518 0.523 233,313 0.5189 0.00%
2018-11-07 0 1.070 1.060 1.080 1.050 1.070 216,000 227,120 1.0515 0.518 0.513 0.523 0.509 0.518 445,979 0.5093 0.94%
2018-11-06 0 1.060 1.050 1.070 1.050 1.060 47,000 49,720 1.0579 0.513 0.509 0.518 0.509 0.513 97,042 0.5124 0.00%
2018-11-05 0 1.060 1.050 1.070 1.060 1.070 58,000 61,820 1.0659 0.513 0.509 0.518 0.513 0.518 119,754 0.5162 -2.75%
2018-11-02 0 1.090 1.070 1.090 1.070 1.090 89,000 95,280 1.0706 0.528 0.518 0.528 0.518 0.528 183,760 0.5185 1.87%
2018-11-01 0 1.070 1.060 1.070 1.060 1.070 6,000 6,380 1.0633 0.518 0.513 0.518 0.513 0.518 12,388 0.5150 0.00%
2018-10-31 0 1.070 1.050 1.070 1.060 1.070 74,000 79,150 1.0696 0.518 0.509 0.518 0.513 0.518 152,789 0.5180 0.00%
2018-10-30 0 1.070 1.060 1.070 1.050 1.070 94,055 99,275 1.0555 0.518 0.513 0.518 0.509 0.518 194,197 0.5112 0.00%
2018-10-29 0 1.070 1.060 1.070 1.050 1.070 25,000 26,290 1.0516 0.518 0.513 0.518 0.509 0.518 51,618 0.5093 0.00%
2018-10-26 0 1.070 1.070 1.090 1.040 1.100 186,000 201,470 1.0832 0.518 0.518 0.528 0.504 0.533 384,037 0.5246 0.94%
2018-10-25 0 1.060 1.060 1.090 1.050 1.060 32,000 33,720 1.0538 0.513 0.513 0.528 0.509 0.513 66,071 0.5104 0.00%
2018-10-24 0 1.060 1.050 1.070 1.060 1.070 138,100 147,203 1.0659 0.513 0.509 0.518 0.513 0.518 285,137 0.5163 -1.85%
2018-10-23 0 1.080 1.070 1.080 1.070 1.090 69,930 75,516 1.0799 0.523 0.518 0.523 0.518 0.528 144,386 0.5230 -0.92%
2018-10-22 0 1.090 1.090 1.110 1.070 1.110 445,000 481,330 1.0816 0.528 0.528 0.538 0.518 0.538 918,799 0.5239 0.93%
2018-10-19 0 1.080 1.070 1.090 1.050 1.080 96,400 102,252 1.0607 0.523 0.518 0.528 0.509 0.523 199,039 0.5137 1.89%
2018-10-18 0 1.060 1.060 1.070 1.060 1.070 749,000 801,280 1.0698 0.513 0.513 0.518 0.513 0.518 1,546,473 0.5181 -0.93%
2018-10-16 0 1.070 1.070 1.080 1.040 1.080 467,000 497,070 1.0644 0.518 0.518 0.523 0.504 0.523 964,223 0.5155 2.88%
2018-10-15 0 1.040 1.040 1.050 1.040 1.070 534,200 569,860 1.0668 0.504 0.504 0.509 0.504 0.518 1,102,972 0.5167 -1.89%
2018-10-12 0 1.060 1.060 1.070 1.030 1.070 424,465 441,933 1.0412 0.513 0.513 0.518 0.499 0.518 876,400 0.5043 1.92%
2018-10-11 0 1.040 1.030 1.040 1.030 1.070 410,000 432,070 1.0538 0.504 0.499 0.504 0.499 0.518 846,534 0.5104 -2.80%
2018-10-10 0 1.070 1.070 1.080 1.070 1.080 278,000 299,150 1.0761 0.518 0.518 0.523 0.518 0.523 573,991 0.5212 0.00%
2018-10-09 0 1.070 1.070 1.080 1.070 1.070 478,155 511,619 1.0700 0.518 0.518 0.523 0.518 0.518 987,255 0.5182 0.00%
2018-10-08 0 1.070 1.070 1.080 1.070 1.070 29,155 31,191 1.0698 0.518 0.518 0.523 0.518 0.518 60,197 0.5182 0.00%
2018-10-05 0 1.070 1.070 1.080 1.070 1.090 164,000 177,160 1.0802 0.518 0.518 0.523 0.518 0.528 338,614 0.5232 0.00%
2018-10-04 0 1.070 1.070 1.080 1.070 1.090 180,000 194,800 1.0822 0.518 0.518 0.523 0.518 0.528 371,649 0.5242 0.00%
2018-10-03 0 1.070 1.070 1.080 1.070 1.080 89,000 95,530 1.0734 0.518 0.518 0.523 0.518 0.523 183,760 0.5199 0.00%
2018-10-02 0 1.070 1.070 1.080 1.070 1.090 74,155 80,242 1.0821 0.518 0.518 0.523 0.518 0.528 153,109 0.5241 0.00%
2018-09-28 0 1.070 1.070 1.090 1.060 1.090 176,000 189,520 1.0768 0.518 0.518 0.528 0.513 0.528 363,390 0.5215 0.00%
2018-09-27 0 1.070 1.060 1.080 1.050 1.080 229,424 242,612 1.0575 0.518 0.513 0.523 0.509 0.523 473,696 0.5122 0.94%
2018-09-26 0 1.060 1.050 1.070 1.050 1.090 909,100 963,805 1.0602 0.513 0.509 0.518 0.509 0.528 1,877,035 0.5135 0.00%
2018-09-24 0 1.060 1.060 1.070 1.050 1.080 277,000 294,650 1.0637 0.513 0.513 0.518 0.509 0.523 571,927 0.5152 -1.85%
2018-09-21 0 1.080 1.070 1.090 1.040 1.080 136,200 143,810 1.0559 0.523 0.518 0.528 0.504 0.523 281,214 0.5114 2.86%
2018-09-20 0 1.050 1.050 1.060 1.040 1.060 103,309 109,285 1.0578 0.509 0.509 0.513 0.504 0.513 213,304 0.5123 0.00%
2018-09-19 0 1.050 1.040 1.050 1.040 1.080 240,000 252,630 1.0526 0.509 0.504 0.509 0.504 0.523 495,532 0.5098 0.00%
2018-09-18 0 1.050 1.040 1.050 1.020 1.070 124,000 129,110 1.0412 0.509 0.504 0.509 0.494 0.518 256,025 0.5043 0.00%
2018-09-17 0 1.050 1.040 1.060 1.040 1.060 88,000 91,640 1.0414 0.509 0.504 0.513 0.504 0.513 181,695 0.5044 0.96%
2018-09-14 0 1.040 1.030 1.040 1.040 1.060 234,100 244,318 1.0436 0.504 0.499 0.504 0.504 0.513 483,350 0.5055 1.96%
2018-09-13 0 1.020 1.010 1.020 1.000 1.040 1,843,000 1,861,170 1.0099 0.494 0.489 0.494 0.484 0.504 3,805,274 0.4891 0.99%
2018-09-12 0 1.010 1.010 1.020 1.000 1.020 188,705 191,009 1.0122 0.489 0.489 0.494 0.484 0.494 389,622 0.4902 -0.98%
2018-09-11 0 1.020 1.010 1.020 0.990 1.050 387,000 390,550 1.0092 0.494 0.489 0.494 0.479 0.509 799,046 0.4888 -2.86%
2018-09-10 0 1.050 1.050 1.070 1.050 1.080 406,000 432,440 1.0651 0.509 0.509 0.518 0.509 0.523 838,275 0.5159 -1.87%
2018-09-07 0 1.070 1.050 1.070 1.050 1.080 80,000 85,040 1.0630 0.518 0.509 0.518 0.509 0.523 165,177 0.5148 -0.93%
2018-09-06 0 1.080 1.070 1.080 1.060 1.080 43,100 45,903 1.0650 0.523 0.518 0.523 0.513 0.523 88,989 0.5158 0.93%
2018-09-05 0 1.070 1.060 1.080 1.070 1.100 510,000 546,640 1.0718 0.518 0.513 0.523 0.518 0.533 1,053,006 0.5191 -1.83%
2018-09-04 0 1.090 1.090 1.100 1.080 1.100 94,000 102,900 1.0947 0.528 0.528 0.533 0.523 0.533 194,083 0.5302 0.00%
2018-09-03 0 1.090 1.080 1.090 1.080 1.130 594,000 653,390 1.1000 0.528 0.523 0.528 0.523 0.547 1,226,442 0.5328 1.87%
2018-08-31 0 1.070 1.070 1.080 1.060 1.090 342,000 366,500 1.0716 0.518 0.518 0.523 0.513 0.528 706,133 0.5190 -0.93%
2018-08-30 0 1.080 1.080 1.090 1.080 1.100 466,000 506,650 1.0872 0.523 0.523 0.528 0.523 0.533 962,158 0.5266 0.00%
2018-08-29 0 1.080 1.080 1.100 1.080 1.100 204,000 222,280 1.0896 0.523 0.523 0.533 0.523 0.533 421,202 0.5277 0.00%
2018-08-28 0 1.080 1.080 1.090 1.070 1.100 612,000 662,220 1.0821 0.523 0.523 0.528 0.518 0.533 1,263,607 0.5241 -2.70%
2018-08-27 0 1.110 1.100 1.110 1.070 1.110 99,155 107,201 1.0811 0.538 0.533 0.538 0.518 0.538 204,727 0.5236 2.78%
2018-08-24 0 1.080 1.080 1.090 1.070 1.090 95,000 102,630 1.0803 0.523 0.523 0.528 0.518 0.528 196,148 0.5232 -0.92%
2018-08-23 0 1.090 1.080 1.110 1.070 1.110 122,000 131,950 1.0816 0.528 0.523 0.538 0.518 0.538 251,896 0.5238 0.93%
2018-08-22 0 1.080 1.080 1.100 1.080 1.100 67,155 73,242 1.0906 0.523 0.523 0.533 0.523 0.533 138,656 0.5282 -0.92%
2018-08-21 0 1.090 1.090 1.110 1.090 1.110 213,000 233,400 1.0958 0.528 0.528 0.538 0.528 0.538 439,785 0.5307 0.00%
2018-08-20 0 1.090 1.090 1.100 1.080 1.100 25,000 27,420 1.0968 0.528 0.528 0.533 0.523 0.533 51,618 0.5312 -0.91%
2018-08-17 0 1.100 1.090 1.100 1.100 1.100 56,000 61,600 1.1000 0.533 0.528 0.533 0.533 0.533 115,624 0.5328 0.00%
2018-08-16 0 1.100 1.080 1.100 1.080 1.100 619,000 679,590 1.0979 0.533 0.523 0.533 0.523 0.533 1,278,060 0.5317 -0.90%
2018-08-15 0 1.110 1.110 1.120 1.110 1.130 44,000 49,440 1.1236 0.538 0.538 0.542 0.538 0.547 90,848 0.5442 -0.89%
2018-08-14 0 1.120 1.110 1.120 1.100 1.130 380,000 428,250 1.1270 0.542 0.538 0.542 0.533 0.547 784,593 0.5458 1.82%
2018-08-13 0 1.100 1.100 1.130 1.100 1.120 121,000 134,210 1.1092 0.533 0.533 0.547 0.533 0.542 249,831 0.5372 -1.79%
2018-08-10 0 1.120 1.120 1.130 1.110 1.120 179,100 200,288 1.1183 0.542 0.542 0.547 0.538 0.542 369,791 0.5416 0.00%
2018-08-09 0 1.120 1.120 1.130 1.120 1.130 32,000 35,850 1.1203 0.542 0.542 0.547 0.542 0.547 66,071 0.5426 0.00%
2018-08-08 0 1.120 1.120 1.130 1.110 1.140 239,000 268,950 1.1253 0.542 0.542 0.547 0.538 0.552 493,467 0.5450 0.90%
2018-08-07 0 1.110 1.110 1.120 1.110 1.120 192,000 214,970 1.1196 0.538 0.538 0.542 0.538 0.542 396,426 0.5423 -0.89%
2018-08-06 0 1.120 1.120 1.130 1.120 1.130 115,155 129,167 1.1217 0.542 0.542 0.547 0.542 0.547 237,763 0.5433 0.00%
2018-08-03 0 1.120 1.120 1.140 1.120 1.140 21,000 23,920 1.1390 0.542 0.542 0.552 0.542 0.552 43,359 0.5517 0.00%
2018-08-02 0 1.120 1.120 1.130 1.120 1.120 75,000 84,000 1.1200 0.542 0.542 0.547 0.542 0.542 154,854 0.5424 -0.88%
2018-08-01 0 1.130 1.130 1.140 1.130 1.150 83,000 94,410 1.1375 0.547 0.547 0.552 0.547 0.557 171,372 0.5509 0.89%
2018-07-31 0 1.120 1.120 1.130 1.110 1.130 241,000 268,100 1.1124 0.542 0.542 0.547 0.538 0.547 497,597 0.5388 0.00%
2018-07-30 0 1.120 1.120 1.130 1.110 1.130 396,000 442,810 1.1182 0.542 0.542 0.547 0.538 0.547 817,628 0.5416 0.90%
2018-07-27 0 1.110 1.110 1.130 1.110 1.130 1,006,000 1,127,160 1.1204 0.538 0.538 0.547 0.538 0.547 2,077,106 0.5427 -3.48%
2018-07-26 0 1.150 1.120 1.150 1.120 1.150 217,000 243,980 1.1243 0.557 0.542 0.557 0.542 0.557 448,044 0.5445 0.00%
2018-07-25 0 1.150 1.130 1.150 1.150 1.150 8,000 9,200 1.1500 0.557 0.547 0.557 0.557 0.557 16,518 0.5570 0.00%
2018-07-24 0 1.150 1.120 1.150 1.140 1.150 38,200 43,662 1.1430 0.557 0.542 0.557 0.552 0.557 78,872 0.5536 0.88%
2018-07-23 0 1.140 1.120 1.150 1.110 1.140 165,000 184,860 1.1204 0.552 0.542 0.557 0.538 0.552 340,678 0.5426 0.00%
2018-07-20 0 1.140 1.130 1.140 1.130 1.150 282,000 319,840 1.1342 0.552 0.547 0.552 0.547 0.557 582,250 0.5493 -1.72%
2018-07-19 0 1.160 1.130 1.160 1.130 1.160 139,000 159,130 1.1448 0.562 0.547 0.562 0.547 0.562 286,996 0.5545 1.75%
2018-07-18 0 1.140 1.140 1.150 1.130 1.170 123,000 140,440 1.1418 0.552 0.552 0.557 0.547 0.567 253,960 0.5530 1.79%
2018-07-17 0 1.120 1.120 1.140 1.120 1.150 298,100 342,131 1.1477 0.542 0.542 0.552 0.542 0.557 615,492 0.5559 -3.45%
2018-07-16 0 1.160 1.160 1.170 1.150 1.170 118,000 135,790 1.1508 0.562 0.562 0.567 0.557 0.567 243,637 0.5573 0.00%
2018-07-13 0 1.160 1.140 1.160 1.150 1.160 36,155 41,912 1.1592 0.562 0.552 0.562 0.557 0.562 74,650 0.5614 0.00%
2018-07-12 0 1.160 1.140 1.160 1.140 1.160 157,000 180,720 1.1511 0.562 0.552 0.562 0.552 0.562 324,161 0.5575 0.87%
2018-07-11 0 1.150 1.140 1.150 1.140 1.150 138,000 158,560 1.1490 0.557 0.552 0.557 0.552 0.557 284,931 0.5565 0.00%
2018-07-10 0 1.150 1.150 1.160 1.150 1.180 142,250 163,590 1.1500 0.557 0.557 0.562 0.557 0.572 293,706 0.5570 0.00%
2018-07-09 0 1.150 1.150 1.180 1.150 1.160 113,000 130,480 1.1547 0.557 0.557 0.572 0.557 0.562 233,313 0.5592 0.88%
2018-07-06 0 1.140 1.140 1.150 1.130 1.150 284,000 325,020 1.1444 0.552 0.552 0.557 0.547 0.557 586,380 0.5543 1.79%
2018-07-05 0 1.120 1.120 1.150 1.120 1.170 90,000 103,630 1.1514 0.542 0.542 0.557 0.542 0.567 185,825 0.5577 -5.08%
2018-07-04 0 1.180 1.180 1.200 1.180 1.220 110,000 131,560 1.1960 0.572 0.572 0.581 0.572 0.591 227,119 0.5793 0.00%
2018-07-03 0 1.180 1.160 1.200 1.140 1.200 170,000 197,460 1.1615 0.572 0.562 0.581 0.552 0.581 351,002 0.5626 -1.67%
2018-06-29 0 1.200 1.200 1.210 1.160 1.200 356,000 417,420 1.1725 0.581 0.581 0.586 0.562 0.581 735,039 0.5679 0.84%
2018-06-28 0 1.190 1.200 1.210 1.160 1.210 109,000 129,870 1.1915 0.576 0.581 0.586 0.562 0.586 225,054 0.5771 0.85%
2018-06-27 0 1.180 1.180 1.190 1.180 1.220 601,000 719,350 1.1969 0.572 0.572 0.576 0.572 0.591 1,240,895 0.5797 -2.48%
2018-06-26 0 1.210 1.190 1.210 1.180 1.230 2,138,000 2,563,410 1.1990 0.586 0.576 0.586 0.572 0.596 4,414,366 0.5807 -1.63%
2018-06-25 0 1.230 1.230 1.250 1.220 1.270 102,000 127,030 1.2454 0.596 0.596 0.605 0.591 0.615 210,601 0.6032 -1.60%
2018-06-22 0 1.250 1.250 1.270 1.240 1.240 20,000 24,800 1.2400 0.605 0.605 0.615 0.601 0.601 41,294 0.6006 1.63%
2018-06-21 0 1.230 1.230 1.250 1.230 1.250 211,600 262,758 1.2418 0.596 0.596 0.605 0.596 0.605 436,894 0.6014 -1.60%
2018-06-20 0 1.250 1.230 1.250 1.250 1.260 171,000 214,690 1.2555 0.605 0.596 0.605 0.605 0.610 353,067 0.6081 1.63%
2018-06-19 0 1.230 1.230 1.240 1.220 1.260 1,122,000 1,378,110 1.2283 0.596 0.596 0.601 0.591 0.610 2,316,613 0.5949 -2.38%
2018-06-15 0 1.260 1.260 1.270 1.260 1.280 179,100 228,543 1.2761 0.610 0.610 0.615 0.610 0.620 369,791 0.6180 -1.56%
2018-06-14 0 1.280 1.270 1.280 1.260 1.280 133,155 169,179 1.2705 0.620 0.615 0.620 0.610 0.620 274,927 0.6154 0.79%
2018-06-13 0 1.270 1.270 1.280 1.270 1.280 128,000 162,880 1.2725 0.615 0.615 0.620 0.615 0.620 264,284 0.6163 0.00%
2018-06-12 0 1.270 1.260 1.280 1.260 1.270 418,000 529,970 1.2679 0.615 0.610 0.620 0.610 0.615 863,052 0.6141 0.00%
2018-06-11 0 1.270 1.260 1.280 1.250 1.270 539,000 682,900 1.2670 0.615 0.610 0.620 0.605 0.615 1,112,883 0.6136 0.79%
2018-06-08 0 1.260 1.250 1.270 1.240 1.270 262,000 328,730 1.2547 0.610 0.605 0.615 0.601 0.615 540,956 0.6077 -0.79%
2018-06-07 0 1.270 1.250 1.270 1.250 1.270 770,310 968,039 1.2567 0.615 0.605 0.615 0.605 0.615 1,590,472 0.6086 2.42%
2018-06-06 0 1.240 1.240 1.250 1.240 1.250 268,001 332,881 1.2421 0.601 0.601 0.605 0.601 0.605 553,346 0.6016 0.00%
2018-06-05 0 1.240 1.230 1.240 1.220 1.240 343,000 422,120 1.2307 0.601 0.596 0.601 0.591 0.601 708,198 0.5960 0.81%
2018-06-04 0 1.230 1.220 1.230 1.210 1.240 257,155 315,674 1.2276 0.596 0.591 0.596 0.586 0.601 530,952 0.5945 0.82%
2018-06-01 0 1.220 1.220 1.230 1.210 1.240 532,000 652,630 1.2267 0.591 0.591 0.596 0.586 0.601 1,098,430 0.5941 -1.61%
2018-05-31 0 1.240 1.230 1.240 1.240 1.250 431,500 537,170 1.2449 0.601 0.596 0.601 0.601 0.605 890,926 0.6029 0.00%
2018-05-30 0 1.240 1.230 1.240 1.220 1.250 405,000 504,280 1.2451 0.601 0.596 0.601 0.591 0.605 836,211 0.6031 -0.80%
2018-05-29 0 1.250 1.240 1.250 1.240 1.270 277,000 344,490 1.2436 0.605 0.601 0.605 0.601 0.615 571,927 0.6023 -2.34%
2018-05-28 0 1.280 1.260 1.280 1.240 1.280 802,310 1,019,262 1.2704 0.620 0.610 0.620 0.601 0.620 1,656,543 0.6153 3.23%
2018-05-25 0 1.240 1.230 1.240 1.200 1.240 699,000 854,290 1.2222 0.601 0.596 0.601 0.581 0.601 1,443,237 0.5919 2.48%
2018-05-24 0 1.210 1.180 1.210 1.190 1.260 4,369,000 5,273,790 1.2071 0.586 0.572 0.586 0.576 0.610 9,020,750 0.5846 -4.00%
2018-05-23 0 1.400 1.380 1.400 1.370 1.410 2,701,000 3,756,360 1.3907 0.610 0.602 0.610 0.597 0.615 6,194,170 0.6064 0.00%
2018-05-21 0 1.400 1.380 1.400 1.360 1.410 2,163,165 3,016,214 1.3944 0.610 0.602 0.610 0.593 0.615 4,960,759 0.6080 1.45%
2018-05-18 0 1.380 1.370 1.380 1.360 1.400 1,458,550 2,015,492 1.3818 0.602 0.597 0.602 0.593 0.610 3,344,874 0.6026 0.00%
2018-05-17 0 1.380 1.360 1.380 1.360 1.380 636,000 871,760 1.3707 0.602 0.593 0.602 0.593 0.602 1,458,531 0.5977 1.47%
2018-05-16 0 1.360 1.330 1.360 1.310 1.360 692,000 930,880 1.3452 0.593 0.580 0.593 0.571 0.593 1,586,955 0.5866 1.49%
2018-05-15 0 1.340 1.330 1.340 1.310 1.340 308,000 407,360 1.3226 0.584 0.580 0.584 0.571 0.584 706,333 0.5767 0.00%
2018-05-14 0 1.340 1.330 1.340 1.310 1.340 170,000 225,650 1.3274 0.584 0.580 0.584 0.571 0.584 389,859 0.5788 2.29%
2018-05-11 0 1.310 1.310 1.320 1.310 1.320 473,155 621,018 1.3125 0.571 0.571 0.576 0.571 0.576 1,085,080 0.5723 -1.50%
2018-05-10 0 1.330 1.320 1.330 1.300 1.330 705,000 933,990 1.3248 0.580 0.576 0.580 0.567 0.580 1,616,768 0.5777 0.76%
2018-05-09 0 1.320 1.300 1.320 1.290 1.320 310,310 403,593 1.3006 0.576 0.567 0.576 0.563 0.576 711,630 0.5671 0.76%
2018-05-08 0 1.310 1.300 1.310 1.290 1.330 862,000 1,126,050 1.3063 0.571 0.567 0.571 0.563 0.580 1,976,814 0.5696 -0.76%
2018-05-07 0 1.320 1.310 1.320 1.300 1.360 661,000 872,870 1.3205 0.576 0.571 0.576 0.567 0.593 1,515,863 0.5758 0.00%
2018-05-04 0 1.320 1.310 1.330 1.250 1.380 3,057,000 4,032,220 1.3190 0.576 0.571 0.580 0.545 0.602 7,010,580 0.5752 3.94%
2018-05-03 0 1.270 1.260 1.270 1.240 1.270 66,120 82,851 1.2530 0.554 0.549 0.554 0.541 0.554 151,632 0.5464 2.42%
2018-05-02 0 1.240 1.240 1.260 1.220 1.280 627,000 781,640 1.2466 0.541 0.541 0.549 0.532 0.558 1,437,891 0.5436 0.00%
2018-04-30 0 1.240 1.240 1.260 1.210 1.270 802,000 990,710 1.2353 0.541 0.541 0.549 0.528 0.554 1,839,217 0.5387 2.48%
2018-04-27 0 1.210 1.210 1.220 1.200 1.220 207,000 249,840 1.2070 0.528 0.528 0.532 0.523 0.532 474,711 0.5263 0.83%
2018-04-26 0 1.200 1.200 1.210 1.200 1.220 430,520 518,772 1.2050 0.523 0.523 0.528 0.523 0.532 987,306 0.5254 0.00%
2018-04-25 0 1.200 1.200 1.220 1.200 1.210 688,220 826,997 1.2016 0.523 0.523 0.532 0.523 0.528 1,578,286 0.5240 0.00%
2018-04-24 0 1.200 1.200 1.210 1.190 1.210 244,924 293,531 1.1985 0.523 0.523 0.528 0.519 0.528 561,681 0.5226 0.00%
2018-04-23 0 1.200 1.200 1.210 1.170 1.210 205,000 246,360 1.2018 0.523 0.523 0.528 0.510 0.528 470,124 0.5240 -0.83%
2018-04-20 0 1.210 1.210 1.220 1.170 1.210 293,000 349,240 1.1919 0.528 0.528 0.532 0.510 0.528 671,933 0.5198 0.83%
2018-04-19 0 1.200 1.200 1.210 1.190 1.210 171,000 204,760 1.1974 0.523 0.523 0.528 0.519 0.528 392,152 0.5221 0.84%
2018-04-18 0 1.190 1.190 1.200 1.180 1.230 650,155 779,899 1.1996 0.519 0.519 0.523 0.515 0.536 1,490,992 0.5231 -2.46%
2018-04-17 0 1.220 1.200 1.220 1.190 1.240 523,000 629,980 1.2046 0.532 0.523 0.532 0.519 0.541 1,199,389 0.5253 0.83%
2018-04-16 0 1.210 1.210 1.220 1.210 1.230 184,055 225,184 1.2235 0.528 0.528 0.532 0.528 0.536 422,091 0.5335 -1.63%
2018-04-13 0 1.230 1.210 1.240 1.200 1.240 529,500 649,933 1.2274 0.536 0.528 0.541 0.523 0.541 1,214,296 0.5352 0.82%
2018-04-12 0 1.220 1.220 1.230 1.210 1.240 489,200 600,378 1.2273 0.532 0.532 0.536 0.528 0.541 1,121,876 0.5352 0.00%
2018-04-11 0 1.220 1.220 1.230 1.200 1.230 640,155 776,752 1.2134 0.532 0.532 0.536 0.523 0.536 1,468,059 0.5291 -0.81%
2018-04-10 0 1.230 1.230 1.250 1.210 1.240 654,000 800,410 1.2239 0.536 0.536 0.545 0.528 0.541 1,499,810 0.5337 -0.81%
2018-04-09 0 1.240 1.220 1.240 1.180 1.240 458,000 560,110 1.2229 0.541 0.532 0.541 0.515 0.541 1,050,326 0.5333 0.00%
2018-04-06 0 1.240 1.230 1.240 1.220 1.250 515,400 635,230 1.2325 0.541 0.536 0.541 0.532 0.545 1,181,960 0.5374 -0.80%
2018-04-04 0 1.250 1.250 1.260 1.230 1.290 1,161,200 1,460,310 1.2576 0.545 0.545 0.549 0.536 0.563 2,662,965 0.5484 2.46%
2018-04-03 0 1.220 1.210 1.220 1.090 1.240 1,969,000 2,331,050 1.1839 0.532 0.528 0.532 0.475 0.541 4,515,483 0.5162 8.93%
2018-03-29 0 1.120 1.120 1.140 1.110 1.150 1,035,000 1,168,610 1.1291 0.488 0.488 0.497 0.484 0.501 2,373,553 0.4923 0.00%
2018-03-28 0 1.120 1.120 1.130 1.110 1.130 270,000 303,180 1.1229 0.488 0.488 0.493 0.484 0.493 619,188 0.4896 -2.61%
2018-03-27 0 1.150 1.140 1.150 1.130 1.160 411,000 471,250 1.1466 0.501 0.497 0.501 0.493 0.506 942,541 0.5000 0.00%
2018-03-26 0 1.150 1.140 1.150 1.140 1.170 300,000 345,460 1.1515 0.501 0.497 0.501 0.497 0.510 687,986 0.5021 -1.71%
2018-03-23 0 1.170 1.170 1.200 1.150 1.200 914,000 1,072,610 1.1735 0.510 0.510 0.523 0.501 0.523 2,096,065 0.5117 -3.31%
2018-03-22 0 1.210 1.210 1.220 1.200 1.230 409,000 496,520 1.2140 0.528 0.528 0.532 0.523 0.536 937,955 0.5294 0.00%
2018-03-21 0 1.210 1.210 1.220 1.210 1.230 627,000 763,280 1.2174 0.528 0.528 0.532 0.528 0.536 1,437,891 0.5308 -1.63%
2018-03-20 0 1.230 1.220 1.240 1.210 1.230 630,100 769,036 1.2205 0.536 0.532 0.541 0.528 0.536 1,445,000 0.5322 0.00%
2018-03-19 0 1.230 1.220 1.230 1.200 1.230 895,000 1,085,450 1.2128 0.536 0.532 0.536 0.523 0.536 2,052,492 0.5288 0.82%
2018-03-16 0 1.220 1.220 1.230 1.210 1.220 148,000 180,250 1.2179 0.532 0.532 0.536 0.528 0.532 339,407 0.5311 0.00%
2018-03-15 0 1.220 1.220 1.230 1.210 1.230 450,390 550,658 1.2226 0.532 0.532 0.536 0.528 0.536 1,032,874 0.5331 0.83%
2018-03-14 0 1.210 1.210 1.220 1.200 1.220 643,819 779,970 1.2115 0.528 0.528 0.532 0.523 0.532 1,476,462 0.5283 0.83%
2018-03-13 0 1.200 1.200 1.210 1.200 1.230 679,000 823,810 1.2133 0.523 0.523 0.528 0.523 0.536 1,557,142 0.5291 0.00%
2018-03-12 0 1.200 1.200 1.210 1.180 1.210 757,455 905,896 1.1960 0.523 0.523 0.528 0.515 0.528 1,737,062 0.5215 0.00%
2018-03-09 0 1.200 1.200 1.210 1.170 1.210 291,650 348,114 1.1936 0.523 0.523 0.528 0.510 0.528 668,837 0.5205 0.84%
2018-03-08 0 1.190 1.180 1.190 1.180 1.200 175,310 207,696 1.1847 0.519 0.515 0.519 0.515 0.523 402,036 0.5166 0.00%
2018-03-07 0 1.190 1.190 1.200 1.180 1.210 447,000 536,540 1.2003 0.519 0.519 0.523 0.515 0.528 1,025,100 0.5234 -0.83%
2018-03-06 0 1.200 1.200 1.210 1.190 1.220 382,100 461,188 1.2070 0.523 0.523 0.528 0.519 0.532 876,265 0.5263 -0.83%
2018-03-05 0 1.210 1.220 1.230 1.180 1.250 816,000 978,880 1.1996 0.528 0.532 0.536 0.515 0.545 1,871,323 0.5231 -0.82%
2018-03-02 0 1.220 1.220 1.230 1.210 1.220 73,000 88,740 1.2156 0.532 0.532 0.536 0.528 0.532 167,410 0.5301 -0.81%
2018-03-01 0 1.230 1.220 1.230 1.180 1.240 194,000 236,900 1.2211 0.536 0.532 0.536 0.515 0.541 444,898 0.5325 3.36%
2018-02-28 0 1.190 1.190 1.220 1.180 1.200 181,000 215,180 1.1888 0.519 0.519 0.532 0.515 0.523 415,085 0.5184 0.00%
2018-02-27 0 1.190 1.190 1.200 1.180 1.230 193,465 231,494 1.1966 0.519 0.519 0.523 0.515 0.536 443,671 0.5218 -0.83%
2018-02-26 0 1.200 1.190 1.200 1.180 1.230 344,280 410,752 1.1931 0.523 0.519 0.523 0.515 0.536 789,533 0.5202 0.00%
2018-02-23 0 1.200 1.200 1.210 1.160 1.240 827,000 997,990 1.2068 0.523 0.523 0.528 0.506 0.541 1,896,549 0.5262 -1.64%
2018-02-22 0 1.220 1.210 1.220 1.200 1.220 55,000 66,930 1.2169 0.532 0.528 0.532 0.523 0.532 126,131 0.5306 0.00%
2018-02-21 0 1.220 1.210 1.230 1.200 1.240 792,000 960,360 1.2126 0.532 0.528 0.536 0.523 0.541 1,816,284 0.5287 0.00%
2018-02-20 0 1.220 1.220 1.230 1.220 1.240 300,650 367,568 1.2226 0.532 0.532 0.536 0.532 0.541 689,477 0.5331 -1.61%
2018-02-15 0 1.240 1.240 1.250 1.230 1.240 52,000 64,430 1.2390 0.541 0.541 0.545 0.536 0.541 119,251 0.5403 0.00%
2018-02-14 0 1.240 1.220 1.240 1.180 1.240 77,000 94,130 1.2225 0.541 0.532 0.541 0.515 0.541 176,583 0.5331 1.64%
2018-02-13 0 1.220 1.210 1.230 1.190 1.220 143,000 173,320 1.2120 0.532 0.528 0.536 0.519 0.532 327,940 0.5285 3.39%
2018-02-12 0 1.180 1.160 1.200 1.140 1.190 741,000 862,000 1.1633 0.515 0.506 0.523 0.497 0.519 1,699,326 0.5073 -2.48%
2018-02-09 0 1.210 1.190 1.200 1.200 1.250 1,461,775 1,763,251 1.2062 0.528 0.519 0.523 0.523 0.545 3,352,270 0.5260 -3.20%
2018-02-08 0 1.250 1.260 1.270 1.230 1.280 210,000 263,850 1.2564 0.545 0.549 0.554 0.536 0.558 481,590 0.5479 -1.57%
2018-02-07 0 1.270 1.260 1.270 1.250 1.280 626,000 790,080 1.2621 0.554 0.549 0.554 0.545 0.558 1,435,598 0.5503 0.00%
2018-02-06 0 1.270 1.260 1.280 1.230 1.300 1,150,000 1,451,170 1.2619 0.554 0.549 0.558 0.536 0.567 2,637,281 0.5503 -5.93%
2018-02-05 0 1.350 1.290 1.350 1.290 1.350 293,000 387,110 1.3212 0.589 0.563 0.589 0.563 0.589 671,933 0.5761 2.27%
2018-02-02 0 1.320 1.320 1.330 1.300 1.330 753,000 988,850 1.3132 0.576 0.576 0.580 0.567 0.580 1,726,845 0.5726 -0.75%
2018-02-01 0 1.330 1.320 1.330 1.320 1.330 176,000 233,640 1.3275 0.580 0.576 0.580 0.576 0.580 403,619 0.5789 -0.75%
2018-01-31 0 1.340 1.330 1.340 1.320 1.350 386,000 514,190 1.3321 0.584 0.580 0.584 0.576 0.589 885,209 0.5809 -1.47%
2018-01-30 0 1.360 1.340 1.360 1.340 1.360 325,000 436,470 1.3430 0.593 0.584 0.593 0.584 0.593 745,318 0.5856 -0.73%
2018-01-29 0 1.370 1.360 1.380 1.330 1.370 540,000 729,850 1.3516 0.597 0.593 0.602 0.580 0.597 1,238,375 0.5894 -0.72%
2018-01-26 0 1.380 1.360 1.380 1.360 1.390 341,000 467,130 1.3699 0.602 0.593 0.602 0.593 0.606 782,011 0.5973 -1.43%
2018-01-25 0 1.400 1.390 1.400 1.380 1.410 136,000 189,440 1.3929 0.610 0.606 0.610 0.602 0.615 311,887 0.6074 -0.71%
2018-01-24 0 1.410 1.400 1.410 1.370 1.410 1,290,000 1,790,790 1.3882 0.615 0.610 0.615 0.597 0.615 2,958,341 0.6053 1.44%
2018-01-23 0 1.390 1.390 1.400 1.380 1.410 708,155 989,937 1.3979 0.606 0.606 0.610 0.602 0.615 1,624,003 0.6096 1.46%
2018-01-22 0 1.370 1.370 1.380 1.340 1.370 755,055 1,030,543 1.3649 0.597 0.597 0.602 0.584 0.597 1,731,558 0.5952 0.00%
2018-01-19 0 1.370 1.370 1.380 1.360 1.380 702,185 963,741 1.3725 0.597 0.597 0.602 0.593 0.602 1,610,312 0.5985 -0.72%
2018-01-18 0 1.380 1.380 1.390 1.360 1.390 454,000 623,140 1.3726 0.602 0.602 0.606 0.593 0.606 1,041,153 0.5985 0.00%
2018-01-17 0 1.380 1.370 1.380 1.350 1.380 648,000 888,240 1.3707 0.602 0.597 0.602 0.589 0.602 1,486,050 0.5977 -0.72%
2018-01-16 0 1.390 1.390 1.400 1.370 1.390 229,000 317,220 1.3852 0.606 0.606 0.610 0.597 0.606 525,163 0.6040 0.72%
2018-01-15 0 1.380 1.380 1.390 1.350 1.400 490,155 673,876 1.3748 0.602 0.602 0.606 0.589 0.610 1,124,066 0.5995 2.22%
2018-01-12 0 1.350 1.350 1.360 1.330 1.370 345,000 462,820 1.3415 0.589 0.589 0.593 0.580 0.597 791,184 0.5850 -0.74%
2018-01-11 0 1.360 1.360 1.370 1.350 1.370 333,000 450,180 1.3519 0.593 0.593 0.597 0.589 0.597 763,665 0.5895 -0.73%
2018-01-10 0 1.370 1.360 1.390 1.350 1.400 406,440 564,797 1.3896 0.597 0.593 0.606 0.589 0.610 932,084 0.6060 2.24%
2018-01-09 0 1.340 1.340 1.350 1.330 1.370 124,000 167,190 1.3483 0.584 0.584 0.589 0.580 0.597 284,368 0.5879 -0.74%
2018-01-08 0 1.350 1.340 1.360 1.350 1.390 389,000 530,380 1.3634 0.589 0.584 0.593 0.589 0.606 892,089 0.5945 -1.46%
2018-01-05 0 1.370 1.370 1.380 1.330 1.390 889,155 1,206,843 1.3573 0.597 0.597 0.602 0.580 0.606 2,039,088 0.5919 -2.14%
2018-01-04 0 1.400 1.380 1.400 1.380 1.410 301,500 421,525 1.3981 0.610 0.602 0.610 0.602 0.615 691,426 0.6096 -0.71%
2018-01-03 0 1.410 1.390 1.410 1.390 1.430 162,000 227,850 1.4065 0.615 0.606 0.615 0.606 0.624 371,513 0.6133 -0.70%
2018-01-02 0 1.420 1.400 1.420 1.380 1.420 242,000 337,510 1.3947 0.619 0.610 0.619 0.602 0.619 554,976 0.6082 1.43%
2017-12-29 0 1.400 1.380 1.400 1.380 1.400 222,000 309,110 1.3924 0.610 0.602 0.610 0.602 0.610 509,110 0.6072 0.72%
2017-12-28 0 1.390 1.380 1.390 1.360 1.400 378,000 522,890 1.3833 0.606 0.602 0.606 0.593 0.610 866,863 0.6032 2.21%
2017-12-27 0 1.360 1.350 1.370 1.350 1.380 279,000 378,480 1.3566 0.593 0.589 0.597 0.589 0.602 639,827 0.5915 0.00%
2017-12-22 0 1.360 1.350 1.360 1.330 1.360 239,000 321,580 1.3455 0.593 0.589 0.593 0.580 0.593 548,096 0.5867 2.26%
2017-12-21 0 1.330 1.330 1.350 1.320 1.350 252,470 338,661 1.3414 0.580 0.580 0.589 0.576 0.589 578,986 0.5849 0.00%
2017-12-20 0 1.330 1.300 1.330 1.330 1.340 81,000 107,900 1.3321 0.580 0.567 0.580 0.580 0.584 185,756 0.5809 0.00%
2017-12-19 0 1.330 1.310 1.330 1.290 1.330 247,000 319,450 1.2933 0.580 0.571 0.580 0.563 0.580 566,442 0.5640 2.31%
2017-12-18 0 1.300 1.290 1.300 1.290 1.310 234,155 304,303 1.2996 0.567 0.563 0.567 0.563 0.571 536,985 0.5667 0.00%
2017-12-15 0 1.300 1.290 1.310 1.270 1.320 405,000 526,000 1.2988 0.567 0.563 0.571 0.554 0.576 928,781 0.5663 -1.52%
2017-12-14 0 1.320 1.320 1.330 1.310 1.330 149,000 196,415 1.3182 0.576 0.576 0.580 0.571 0.580 341,700 0.5748 -0.75%
2017-12-13 0 1.330 1.310 1.340 1.300 1.340 864,200 1,137,698 1.3165 0.580 0.571 0.584 0.567 0.584 1,981,859 0.5741 0.00%
2017-12-12 0 1.330 1.330 1.340 1.320 1.340 91,000 121,200 1.3319 0.580 0.580 0.584 0.576 0.584 208,689 0.5808 -0.75%
2017-12-11 0 1.340 1.340 1.350 1.320 1.380 1,337,000 1,799,050 1.3456 0.584 0.584 0.589 0.576 0.602 3,066,125 0.5868 0.00%
2017-12-08 0 1.340 1.340 1.350 1.340 1.370 739,000 1,003,340 1.3577 0.584 0.584 0.589 0.584 0.597 1,694,739 0.5920 -0.74%
2017-12-07 0 1.350 1.350 1.360 1.330 1.400 566,000 771,110 1.3624 0.589 0.589 0.593 0.580 0.610 1,298,001 0.5941 0.75%
2017-12-06 0 1.340 1.340 1.380 1.340 1.400 631,500 871,105 1.3794 0.584 0.584 0.602 0.584 0.610 1,448,211 0.6015 -2.19%
2017-12-05 0 1.370 1.370 1.380 1.350 1.390 421,430 579,647 1.3754 0.597 0.597 0.602 0.589 0.606 966,460 0.5998 2.24%
2017-12-04 0 1.340 1.350 1.370 1.320 1.380 1,062,100 1,434,267 1.3504 0.584 0.589 0.597 0.576 0.602 2,435,701 0.5889 0.00%
2017-12-01 0 1.340 1.340 1.350 1.310 1.350 568,395 758,932 1.3352 0.584 0.584 0.589 0.571 0.589 1,303,493 0.5822 -0.74%
2017-11-30 0 1.350 1.350 1.370 1.310 1.390 2,919,122 3,939,937 1.3497 0.589 0.589 0.597 0.571 0.606 6,694,386 0.5885 -0.74%
2017-11-29 0 1.360 1.360 1.380 1.360 1.390 316,000 434,130 1.3738 0.593 0.593 0.602 0.593 0.606 724,679 0.5991 -1.45%
2017-11-28 0 1.380 1.380 1.400 1.370 1.390 423,000 585,600 1.3844 0.602 0.602 0.610 0.597 0.606 970,061 0.6037 -1.43%
2017-11-27 0 1.400 1.370 1.400 1.360 1.400 1,523,755 2,089,522 1.3713 0.610 0.597 0.610 0.593 0.610 3,494,408 0.5980 0.00%
2017-11-24 0 1.400 1.370 1.400 1.360 1.400 524,100 719,884 1.3736 0.610 0.597 0.610 0.593 0.610 1,201,912 0.5989 1.45%
2017-11-23 0 1.380 1.370 1.380 1.360 1.400 669,055 913,983 1.3661 0.602 0.597 0.602 0.593 0.610 1,534,335 0.5957 -1.43%
2017-11-22 0 1.400 1.370 1.400 1.350 1.400 720,000 993,770 1.3802 0.610 0.597 0.610 0.589 0.610 1,651,167 0.6019 0.00%
2017-11-21 0 1.400 1.400 1.410 1.390 1.400 961,800 1,342,946 1.3963 0.610 0.610 0.615 0.606 0.610 2,205,684 0.6089 -0.71%
2017-11-20 0 1.410 1.400 1.410 1.390 1.420 456,620 641,525 1.4049 0.615 0.610 0.615 0.606 0.619 1,047,161 0.6126 -0.70%
2017-11-17 0 1.420 1.420 1.440 1.420 1.440 439,000 626,790 1.4278 0.619 0.619 0.628 0.619 0.628 1,006,753 0.6226 -0.70%
2017-11-16 0 1.430 1.420 1.430 1.420 1.460 694,000 993,660 1.4318 0.624 0.619 0.624 0.619 0.637 1,591,542 0.6243 -0.69%
2017-11-15 0 1.440 1.430 1.440 1.420 1.440 425,000 608,780 1.4324 0.628 0.624 0.628 0.619 0.628 974,647 0.6246 -0.69%
2017-11-14 0 1.450 1.440 1.450 1.440 1.460 908,150 1,315,854 1.4489 0.632 0.628 0.632 0.628 0.637 2,082,649 0.6318 -0.68%
2017-11-13 0 1.460 1.450 1.460 1.440 1.460 305,000 442,820 1.4519 0.637 0.632 0.637 0.628 0.637 699,453 0.6331 -0.68%
2017-11-10 0 1.470 1.460 1.470 1.460 1.470 252,000 369,940 1.4680 0.641 0.637 0.641 0.637 0.641 577,908 0.6401 -0.68%
2017-11-09 0 1.480 1.470 1.480 1.470 1.500 497,000 736,210 1.4813 0.645 0.641 0.645 0.641 0.654 1,139,764 0.6459 -1.33%
2017-11-08 0 1.500 1.490 1.500 1.490 1.540 719,000 1,083,700 1.5072 0.654 0.650 0.654 0.650 0.672 1,648,874 0.6572 -1.96%
2017-11-07 0 1.530 1.520 1.530 1.460 1.540 2,007,000 3,039,980 1.5147 0.667 0.663 0.667 0.637 0.672 4,602,628 0.6605 4.08%
2017-11-06 0 1.470 1.450 1.470 1.450 1.500 623,000 913,660 1.4665 0.641 0.632 0.641 0.632 0.654 1,428,718 0.6395 -0.68%
2017-11-03 0 1.480 1.470 1.480 1.450 1.490 1,006,155 1,483,463 1.4744 0.645 0.641 0.645 0.632 0.650 2,307,403 0.6429 0.68%
2017-11-02 0 1.470 1.450 1.470 1.430 1.470 632,000 917,010 1.4510 0.641 0.632 0.641 0.624 0.641 1,449,358 0.6327 0.68%
2017-11-01 0 1.460 1.450 1.460 1.450 1.460 279,000 406,030 1.4553 0.637 0.632 0.637 0.632 0.637 639,827 0.6346 0.69%
2017-10-31 0 1.450 1.430 1.450 1.410 1.450 676,850 967,440 1.4293 0.632 0.624 0.632 0.615 0.632 1,552,212 0.6233 1.40%
2017-10-30 0 1.430 1.430 1.440 1.420 1.460 1,183,000 1,696,650 1.4342 0.624 0.624 0.628 0.619 0.637 2,712,959 0.6254 -1.38%
2017-10-27 0 1.450 1.440 1.450 1.440 1.470 980,000 1,421,420 1.4504 0.632 0.628 0.632 0.628 0.641 2,247,422 0.6325 0.00%
2017-10-26 0 1.450 1.440 1.450 1.430 1.480 1,004,160 1,455,594 1.4496 0.632 0.628 0.632 0.624 0.645 2,302,828 0.6321 -2.03%
2017-10-25 0 1.480 1.470 1.480 1.470 1.480 734,000 1,085,460 1.4788 0.645 0.641 0.645 0.641 0.645 1,683,273 0.6449 0.00%
2017-10-24 0 1.480 1.480 1.490 1.460 1.500 830,100 1,223,827 1.4743 0.645 0.645 0.650 0.637 0.654 1,903,658 0.6429 -1.99%
2017-10-23 0 1.510 1.510 1.520 1.470 1.530 601,442 900,605 1.4974 0.658 0.658 0.663 0.641 0.667 1,379,279 0.6530 -1.31%
2017-10-20 0 1.530 1.520 1.530 1.490 1.540 1,063,000 1,608,850 1.5135 0.667 0.663 0.667 0.650 0.672 2,437,765 0.6600 3.38%
2017-10-19 0 1.480 1.470 1.490 1.460 1.650 3,996,000 6,167,960 1.5435 0.645 0.641 0.650 0.637 0.719 9,163,977 0.6731 -7.50%
2017-10-18 0 1.600 1.600 1.610 1.410 1.630 11,142,155 17,188,930 1.5427 0.698 0.698 0.702 0.615 0.711 25,552,165 0.6727 13.48%
2017-10-17 0 1.410 1.390 1.410 1.390 1.410 409,105 572,579 1.3996 0.615 0.606 0.615 0.606 0.615 938,195 0.6103 0.71%
2017-10-16 0 1.400 1.390 1.400 1.390 1.400 270,000 377,200 1.3970 0.610 0.606 0.610 0.606 0.610 619,188 0.6092 0.72%
2017-10-13 0 1.390 1.390 1.400 1.380 1.400 471,000 655,350 1.3914 0.606 0.606 0.610 0.602 0.610 1,080,138 0.6067 -0.71%
2017-10-12 0 1.400 1.390 1.400 1.390 1.400 178,000 248,500 1.3961 0.610 0.606 0.610 0.606 0.610 408,205 0.6088 0.72%
2017-10-11 0 1.390 1.390 1.400 1.390 1.400 313,155 437,410 1.3968 0.606 0.606 0.610 0.606 0.610 718,154 0.6091 -0.71%
2017-10-10 0 1.400 1.390 1.400 1.390 1.410 359,710 504,311 1.4020 0.610 0.606 0.610 0.606 0.615 824,918 0.6113 0.00%
2017-10-09 0 1.400 1.400 1.410 1.400 1.420 501,000 703,170 1.4035 0.610 0.610 0.615 0.610 0.619 1,148,937 0.6120 -0.71%
2017-10-06 0 1.410 1.400 1.410 1.400 1.420 406,000 570,270 1.4046 0.615 0.610 0.615 0.610 0.619 931,075 0.6125 0.71%
2017-10-04 0 1.400 1.390 1.400 1.390 1.440 557,000 779,490 1.3994 0.610 0.606 0.610 0.606 0.628 1,277,361 0.6102 0.00%
2017-10-03 0 1.400 1.390 1.400 1.390 1.400 192,000 268,480 1.3983 0.610 0.606 0.610 0.606 0.610 440,311 0.6098 0.00%
2017-09-29 0 1.400 1.390 1.400 1.390 1.410 548,000 766,470 1.3987 0.610 0.606 0.610 0.606 0.615 1,256,722 0.6099 0.72%
2017-09-28 0 1.390 1.380 1.390 1.380 1.400 580,000 808,340 1.3937 0.606 0.602 0.606 0.602 0.610 1,330,107 0.6077 0.00%
2017-09-27 0 1.390 1.390 1.400 1.380 1.410 595,100 829,855 1.3945 0.606 0.606 0.610 0.602 0.615 1,364,735 0.6081 0.00%
2017-09-26 0 1.390 1.390 1.410 1.380 1.410 286,000 399,900 1.3983 0.606 0.606 0.615 0.602 0.615 655,880 0.6097 0.72%
2017-09-25 0 1.380 1.380 1.400 1.380 1.410 547,500 764,025 1.3955 0.602 0.602 0.610 0.602 0.615 1,255,575 0.6085 -0.72%
2017-09-22 0 1.390 1.390 1.400 1.390 1.410 366,510 512,931 1.3995 0.606 0.606 0.610 0.606 0.615 840,513 0.6103 -0.71%
2017-09-21 0 1.400 1.400 1.410 1.390 1.420 325,735 457,816 1.4055 0.610 0.610 0.615 0.606 0.619 747,004 0.6129 0.00%
2017-09-20 0 1.400 1.400 1.410 1.380 1.420 985,155 1,381,466 1.4023 0.610 0.610 0.615 0.602 0.619 2,259,244 0.6115 -1.41%
2017-09-19 0 1.420 1.410 1.420 1.410 1.430 255,000 361,200 1.4165 0.619 0.615 0.619 0.615 0.624 584,788 0.6177 0.00%
2017-09-18 0 1.420 1.410 1.420 1.360 1.430 1,789,000 2,503,080 1.3992 0.619 0.615 0.619 0.593 0.624 4,102,691 0.6101 -0.70%
2017-09-15 0 1.430 1.420 1.430 1.410 1.440 199,000 283,540 1.4248 0.624 0.619 0.624 0.615 0.628 456,364 0.6213 0.00%
2017-09-14 0 1.430 1.420 1.430 1.420 1.450 331,155 475,034 1.4345 0.624 0.619 0.624 0.619 0.632 759,434 0.6255 -1.38%
2017-09-13 0 1.450 1.450 1.460 1.410 1.480 340,620 495,665 1.4552 0.632 0.632 0.637 0.615 0.645 781,140 0.6345 -2.03%
2017-09-12 0 1.480 1.470 1.480 1.410 1.490 1,255,500 1,810,395 1.4420 0.645 0.641 0.645 0.615 0.650 2,879,222 0.6288 4.96%
2017-09-11 0 1.410 1.410 1.420 1.380 1.420 509,000 712,480 1.3998 0.615 0.615 0.619 0.602 0.619 1,167,283 0.6104 1.44%
2017-09-08 0 1.390 1.390 1.400 1.390 1.410 312,310 435,830 1.3955 0.606 0.606 0.610 0.606 0.615 716,217 0.6085 -0.71%
2017-09-07 0 1.400 1.390 1.400 1.390 1.410 154,000 215,500 1.3994 0.610 0.606 0.610 0.606 0.615 353,166 0.6102 0.00%
2017-09-06 0 1.400 1.390 1.420 1.390 1.410 109,263 152,887 1.3993 0.610 0.606 0.619 0.606 0.615 250,571 0.6102 0.00%
2017-09-05 0 1.400 1.400 1.420 1.400 1.430 266,915 376,972 1.4123 0.610 0.610 0.619 0.610 0.624 612,113 0.6159 -0.71%
2017-09-04 0 1.410 1.400 1.410 1.390 1.410 295,865 414,507 1.4010 0.615 0.610 0.615 0.606 0.615 678,504 0.6109 1.44%
2017-09-01 0 1.390 1.390 1.400 1.390 1.420 661,055 925,805 1.4005 0.606 0.606 0.610 0.606 0.619 1,515,989 0.6107 0.00%
2017-08-31 0 1.390 1.390 1.410 1.390 1.420 422,400 591,780 1.4010 0.606 0.606 0.615 0.606 0.619 968,685 0.6109 -0.71%
2017-08-30 0 1.400 1.390 1.400 1.390 1.420 638,500 895,400 1.4023 0.610 0.606 0.610 0.606 0.619 1,464,264 0.6115 -1.41%
2017-08-29 0 1.420 1.410 1.420 1.380 1.420 497,155 698,463 1.4049 0.619 0.615 0.619 0.602 0.619 1,140,119 0.6126 1.43%
2017-08-28 0 1.400 1.400 1.410 1.380 1.410 473,310 660,591 1.3957 0.610 0.610 0.615 0.602 0.615 1,085,436 0.6086 -2.10%
2017-08-25 0 1.430 1.420 1.430 1.380 1.430 534,000 746,330 1.3976 0.624 0.619 0.624 0.602 0.624 1,224,616 0.6094 0.70%
2017-08-24 0 1.420 1.410 1.420 1.420 1.420 63,000 89,460 1.4200 0.619 0.615 0.619 0.619 0.619 144,477 0.6192 -0.70%
2017-08-22 0 1.430 1.420 1.430 1.400 1.430 109,900 155,758 1.4173 0.624 0.619 0.624 0.610 0.624 252,032 0.6180 0.00%
2017-08-21 0 1.430 1.410 1.430 1.410 1.440 100,130 142,636 1.4245 0.624 0.615 0.624 0.615 0.628 229,627 0.6212 1.42%
2017-08-18 0 1.410 1.410 1.420 1.400 1.420 88,000 123,640 1.4050 0.615 0.615 0.619 0.610 0.619 201,809 0.6127 0.00%
2017-08-17 0 1.410 1.410 1.420 1.410 1.430 300,000 425,020 1.4167 0.615 0.615 0.619 0.615 0.624 687,986 0.6178 -1.40%
2017-08-16 0 1.430 1.420 1.430 1.420 1.430 78,000 111,140 1.4249 0.624 0.619 0.624 0.619 0.624 178,876 0.6213 0.00%
2017-08-15 0 1.430 1.420 1.430 1.410 1.430 96,000 136,300 1.4198 0.624 0.619 0.624 0.615 0.624 220,156 0.6191 0.70%
2017-08-14 0 1.420 1.410 1.420 1.400 1.440 450,000 633,180 1.4071 0.619 0.615 0.619 0.610 0.628 1,031,979 0.6136 0.71%
2017-08-11 0 1.410 1.410 1.420 1.400 1.430 628,155 885,592 1.4098 0.615 0.615 0.619 0.610 0.624 1,440,540 0.6148 -2.76%
2017-08-10 0 1.450 1.430 1.450 1.420 1.460 204,000 292,470 1.4337 0.632 0.624 0.632 0.619 0.637 467,831 0.6252 -0.68%
2017-08-09 0 1.460 1.430 1.470 1.420 1.460 188,550 269,510 1.4294 0.637 0.624 0.641 0.619 0.637 432,399 0.6233 -0.68%
2017-08-08 0 1.470 1.450 1.470 1.420 1.470 1,289,100 1,861,848 1.4443 0.641 0.632 0.641 0.619 0.641 2,956,277 0.6298 3.52%
2017-08-07 0 1.420 1.420 1.430 1.410 1.440 515,745 732,510 1.4203 0.619 0.619 0.624 0.615 0.628 1,182,752 0.6193 -2.07%
2017-08-04 0 1.450 1.440 1.450 1.430 1.470 674,000 969,070 1.4378 0.632 0.628 0.632 0.624 0.641 1,545,676 0.6270 -1.36%
2017-08-03 0 1.470 1.440 1.470 1.440 1.470 414,465 600,025 1.4477 0.641 0.628 0.641 0.628 0.641 950,487 0.6313 0.68%
2017-08-02 0 1.460 1.450 1.460 1.440 1.480 1,456,600 2,107,298 1.4467 0.637 0.632 0.637 0.628 0.645 3,340,403 0.6309 0.00%
2017-08-01 0 1.460 1.450 1.460 1.450 1.470 63,155 91,620 1.4507 0.637 0.632 0.637 0.632 0.641 144,833 0.6326 -0.68%
2017-07-31 0 1.470 1.470 1.480 1.440 1.490 93,000 135,994 1.4623 0.641 0.641 0.645 0.628 0.650 213,276 0.6376 -0.68%
2017-07-28 0 1.480 1.460 1.490 1.440 1.480 626,000 909,170 1.4523 0.645 0.637 0.650 0.628 0.645 1,435,598 0.6333 0.68%
2017-07-27 0 1.470 1.450 1.470 1.440 1.520 908,000 1,324,120 1.4583 0.641 0.632 0.641 0.628 0.663 2,082,305 0.6359 -2.00%
2017-07-26 0 1.500 1.490 1.500 1.490 1.570 554,600 834,553 1.5048 0.654 0.650 0.654 0.650 0.685 1,271,857 0.6562 -4.46%
2017-07-25 0 1.570 1.550 1.570 1.480 1.600 408,000 633,200 1.5520 0.685 0.676 0.685 0.645 0.698 935,661 0.6767 0.00%
2017-07-24 0 1.570 1.550 1.570 1.550 1.580 381,000 596,470 1.5655 0.685 0.676 0.685 0.676 0.689 873,743 0.6827 -0.63%
2017-07-21 0 1.580 1.560 1.580 1.550 1.620 324,756 511,190 1.5741 0.689 0.680 0.689 0.676 0.706 744,759 0.6864 -1.86%
2017-07-20 0 1.610 1.590 1.610 1.540 1.620 2,381,000 3,800,470 1.5962 0.702 0.693 0.702 0.672 0.706 5,460,318 0.6960 3.87%
2017-07-19 0 1.550 1.540 1.550 1.480 1.550 1,281,800 1,956,582 1.5264 0.676 0.672 0.676 0.645 0.676 2,939,536 0.6656 2.65%
2017-07-18 0 1.510 1.500 1.520 1.410 1.510 1,789,300 2,558,447 1.4299 0.658 0.654 0.663 0.615 0.658 4,103,379 0.6235 4.86%
2017-07-17 0 1.440 1.420 1.440 1.430 1.470 664,800 956,194 1.4383 0.628 0.619 0.628 0.624 0.641 1,524,578 0.6272 0.70%
2017-07-14 0 1.430 1.420 1.430 1.420 1.460 1,058,000 1,513,670 1.4307 0.624 0.619 0.624 0.619 0.637 2,426,298 0.6239 -3.38%
2017-07-13 0 1.480 1.460 1.480 1.440 1.480 648,155 942,460 1.4541 0.645 0.637 0.645 0.628 0.645 1,486,406 0.6341 0.68%
2017-07-12 0 1.470 1.460 1.470 1.460 1.490 384,490 564,310 1.4677 0.641 0.637 0.641 0.637 0.650 881,746 0.6400 -1.34%
2017-07-11 0 1.490 1.480 1.490 1.480 1.500 101,199 151,131 1.4934 0.650 0.645 0.650 0.645 0.654 232,078 0.6512 -0.67%
2017-07-10 0 1.500 1.500 1.520 1.480 1.520 734,885 1,109,712 1.5100 0.654 0.654 0.663 0.645 0.663 1,685,303 0.6585 0.00%
2017-07-07 0 1.500 1.480 1.500 1.480 1.500 97,000 144,840 1.4932 0.654 0.645 0.654 0.645 0.654 222,449 0.6511 0.00%
2017-07-06 0 1.500 1.490 1.500 1.480 1.500 264,000 394,660 1.4949 0.654 0.650 0.654 0.645 0.654 605,428 0.6519 1.35%
2017-07-05 0 1.480 1.460 1.480 1.460 1.500 374,000 553,060 1.4788 0.645 0.637 0.645 0.637 0.654 857,690 0.6448 1.37%
2017-07-04 0 1.460 1.460 1.470 1.440 1.520 1,690,600 2,475,632 1.4644 0.637 0.637 0.641 0.628 0.663 3,877,032 0.6385 -4.58%
2017-07-03 0 1.530 1.520 1.530 1.500 1.540 724,000 1,091,980 1.5083 0.667 0.663 0.667 0.654 0.672 1,660,340 0.6577 -1.29%
2017-06-30 0 1.550 1.530 1.550 1.500 1.560 699,000 1,061,420 1.5185 0.676 0.667 0.676 0.654 0.680 1,603,008 0.6621 -0.64%
2017-06-29 0 1.560 1.550 1.570 1.530 1.570 393,000 607,990 1.5470 0.680 0.676 0.685 0.667 0.685 901,262 0.6746 0.00%
2017-06-28 0 1.560 1.550 1.560 1.550 1.580 406,000 632,280 1.5573 0.680 0.676 0.680 0.676 0.689 931,075 0.6791 -1.27%
2017-06-27 0 1.580 1.560 1.580 1.560 1.580 206,000 323,490 1.5703 0.689 0.680 0.689 0.680 0.689 472,417 0.6848 1.28%
2017-06-26 0 1.560 1.560 1.570 1.560 1.570 163,600 255,612 1.5624 0.680 0.680 0.685 0.680 0.685 375,182 0.6813 -0.64%
2017-06-23 0 1.570 1.560 1.570 1.540 1.580 144,000 224,880 1.5617 0.685 0.680 0.685 0.672 0.689 330,233 0.6810 -1.26%
2017-06-22 0 1.590 1.570 1.590 1.570 1.590 30,000 47,360 1.5787 0.693 0.685 0.693 0.685 0.693 68,799 0.6884 0.00%
2017-06-21 0 1.590 1.570 1.590 1.570 1.600 35,000 55,320 1.5806 0.693 0.685 0.693 0.685 0.698 80,265 0.6892 -0.62%
2017-06-20 0 1.600 1.590 1.600 1.560 1.600 382,000 605,690 1.5856 0.698 0.693 0.698 0.680 0.698 876,036 0.6914 1.27%
2017-06-19 0 1.580 1.560 1.590 1.550 1.580 94,000 146,600 1.5596 0.689 0.680 0.693 0.676 0.689 215,569 0.6801 1.28%
2017-06-16 0 1.560 1.550 1.560 1.540 1.560 148,795 230,224 1.5473 0.680 0.676 0.680 0.672 0.680 341,230 0.6747 0.65%
2017-06-15 0 1.550 1.540 1.550 1.540 1.560 768,000 1,190,980 1.5508 0.676 0.672 0.676 0.672 0.680 1,761,245 0.6762 -1.90%
2017-06-14 0 1.580 1.570 1.580 1.550 1.590 778,827 1,218,081 1.5640 0.689 0.685 0.689 0.676 0.693 1,786,074 0.6820 -1.25%
2017-06-13 0 1.600 1.580 1.600 1.560 1.600 405,000 637,680 1.5745 0.698 0.689 0.698 0.680 0.698 928,781 0.6866 0.00%
2017-06-12 0 1.600 1.600 1.610 1.570 1.620 534,000 848,910 1.5897 0.698 0.698 0.702 0.685 0.706 1,224,616 0.6932 -0.62%
2017-06-09 0 1.610 1.610 1.620 1.610 1.650 632,000 1,025,430 1.6225 0.702 0.702 0.706 0.702 0.719 1,449,358 0.7075 -1.23%
2017-06-08 0 1.630 1.630 1.640 1.620 1.640 232,000 378,500 1.6315 0.711 0.711 0.715 0.706 0.715 532,043 0.7114 -0.61%
2017-06-07 0 1.640 1.630 1.650 1.590 1.660 536,000 872,820 1.6284 0.715 0.711 0.719 0.693 0.724 1,229,202 0.7101 3.14%
2017-06-06 0 1.590 1.570 1.590 1.550 1.590 461,000 728,570 1.5804 0.693 0.685 0.693 0.676 0.693 1,057,206 0.6891 1.27%
2017-06-05 0 1.570 1.560 1.570 1.550 1.600 1,035,000 1,622,260 1.5674 0.685 0.680 0.685 0.676 0.698 2,373,553 0.6835 0.00%
2017-06-02 0 1.570 1.550 1.570 1.550 1.620 1,410,970 2,216,264 1.5707 0.685 0.676 0.685 0.676 0.706 3,235,760 0.6849 -2.48%
2017-06-01 0 1.610 1.610 1.620 1.600 1.670 1,189,380 1,919,140 1.6136 0.702 0.702 0.706 0.698 0.728 2,727,590 0.7036 -2.42%
2017-05-31 0 1.650 1.630 1.650 1.630 1.720 1,846,000 3,050,705 1.6526 0.719 0.711 0.719 0.711 0.750 4,233,409 0.7206 -4.07%
2017-05-29 0 1.720 1.710 1.720 1.710 1.740 936,400 1,612,896 1.7224 0.750 0.746 0.750 0.746 0.759 2,147,434 0.7511 0.00%
2017-05-26 0 1.720 1.710 1.730 1.700 1.740 784,600 1,346,478 1.7161 0.750 0.746 0.754 0.741 0.759 1,799,313 0.7483 0.00%
2017-05-25 0 1.720 1.700 1.720 1.690 1.750 1,320,297 2,260,299 1.7120 0.750 0.741 0.750 0.737 0.763 3,027,821 0.7465 0.00%
2017-05-24 0 1.720 1.700 1.720 1.700 1.780 1,676,155 2,875,327 1.7154 0.750 0.741 0.750 0.741 0.776 3,843,905 0.7480 -1.80%
2017-05-23 0 1.880 1.850 1.880 1.850 1.910 2,640,000 4,950,890 1.8753 0.764 0.752 0.764 0.752 0.776 6,498,084 0.7619 -1.05%
2017-05-22 0 1.900 1.890 1.910 1.880 1.930 1,514,155 2,887,663 1.9071 0.772 0.768 0.776 0.764 0.784 3,726,934 0.7748 -1.04%
2017-05-19 0 1.920 1.900 1.920 1.900 1.930 1,204,000 2,303,170 1.9129 0.780 0.772 0.780 0.772 0.784 2,963,520 0.7772 1.05%
2017-05-18 0 1.900 1.890 1.910 1.890 1.940 717,100 1,371,327 1.9123 0.772 0.768 0.776 0.768 0.788 1,765,067 0.7769 -2.06%
2017-05-17 0 1.940 1.920 1.940 1.890 1.940 1,517,550 2,908,447 1.9165 0.788 0.780 0.788 0.768 0.788 3,735,291 0.7786 1.57%
2017-05-16 0 1.910 1.900 1.910 1.880 1.920 853,000 1,625,740 1.9059 0.776 0.772 0.776 0.764 0.780 2,099,570 0.7743 1.06%
2017-05-15 0 1.890 1.890 1.900 1.870 1.910 296,000 558,090 1.8854 0.768 0.768 0.772 0.760 0.776 728,573 0.7660 -0.53%
2017-05-12 0 1.900 1.880 1.900 1.860 1.900 229,000 432,790 1.8899 0.772 0.764 0.772 0.756 0.772 563,660 0.7678 1.06%
2017-05-11 0 1.880 1.860 1.870 1.860 1.890 332,700 623,428 1.8738 0.764 0.756 0.760 0.756 0.768 818,906 0.7613 0.00%
2017-05-10 0 1.880 1.870 1.890 1.860 1.900 431,000 808,540 1.8760 0.764 0.760 0.768 0.756 0.772 1,060,861 0.7622 -0.53%
2017-05-09 0 1.890 1.880 1.890 1.860 1.900 197,000 370,150 1.8789 0.768 0.764 0.768 0.756 0.772 484,895 0.7634 0.53%
2017-05-08 0 1.880 1.880 1.890 1.860 1.880 202,000 379,150 1.8770 0.764 0.764 0.768 0.756 0.764 497,202 0.7626 0.00%
2017-05-05 0 1.880 1.860 1.880 1.850 1.880 185,000 345,740 1.8689 0.764 0.756 0.764 0.752 0.764 455,358 0.7593 0.53%
2017-05-04 0 1.870 1.860 1.880 1.840 1.900 499,048 929,835 1.8632 0.760 0.756 0.764 0.748 0.772 1,228,355 0.7570 -1.58%
2017-05-02 0 1.900 1.880 1.900 1.870 1.900 207,000 390,220 1.8851 0.772 0.764 0.772 0.760 0.772 509,509 0.7659 1.06%
2017-04-28 0 1.880 1.870 1.880 1.870 1.890 151,000 283,500 1.8775 0.764 0.760 0.764 0.760 0.768 371,671 0.7628 0.00%
2017-04-27 0 1.880 1.870 1.880 1.870 1.890 157,310 295,580 1.8790 0.764 0.760 0.764 0.760 0.768 387,202 0.7634 -0.53%
2017-04-26 0 1.890 1.890 1.900 1.850 1.900 537,000 1,010,540 1.8818 0.768 0.768 0.772 0.752 0.772 1,321,769 0.7645 1.07%
2017-04-25 0 1.870 1.860 1.870 1.860 1.890 138,000 257,650 1.8670 0.760 0.756 0.760 0.756 0.768 339,673 0.7585 -0.53%
2017-04-24 0 1.880 1.870 1.890 1.870 1.890 29,000 54,470 1.8783 0.764 0.760 0.768 0.760 0.768 71,380 0.7631 0.00%
2017-04-21 0 1.880 1.870 1.880 1.860 1.880 310,000 581,910 1.8771 0.764 0.760 0.764 0.756 0.764 763,033 0.7626 0.00%
2017-04-20 0 1.880 1.870 1.880 1.850 1.880 244,000 454,790 1.8639 0.764 0.760 0.764 0.752 0.764 600,581 0.7573 2.17%
2017-04-19 0 1.840 1.840 1.860 1.830 1.870 459,000 848,700 1.8490 0.748 0.748 0.756 0.743 0.760 1,129,781 0.7512 -1.60%
2017-04-18 0 1.870 1.860 1.870 1.850 1.900 404,000 753,170 1.8643 0.760 0.756 0.760 0.752 0.772 994,404 0.7574 -1.06%
2017-04-13 0 1.890 1.880 1.890 1.870 1.900 243,000 458,620 1.8873 0.768 0.764 0.768 0.760 0.772 598,119 0.7668 -0.53%
2017-04-12 0 1.900 1.880 1.900 1.870 1.910 829,000 1,562,250 1.8845 0.772 0.764 0.772 0.760 0.776 2,040,497 0.7656 0.00%
2017-04-11 0 1.900 1.880 1.900 1.870 1.920 675,000 1,271,140 1.8832 0.772 0.764 0.772 0.760 0.780 1,661,442 0.7651 -0.52%
2017-04-10 0 1.910 1.890 1.910 1.880 1.920 187,000 355,110 1.8990 0.776 0.768 0.776 0.764 0.780 460,281 0.7715 0.53%
2017-04-07 0 1.900 1.890 1.910 1.880 1.910 565,200 1,068,034 1.8897 0.772 0.768 0.776 0.764 0.776 1,391,181 0.7677 -1.04%
2017-04-06 0 1.920 1.910 1.920 1.890 1.930 402,480 767,558 1.9071 0.780 0.776 0.780 0.768 0.784 990,662 0.7748 1.59%
2017-04-05 0 1.890 1.880 1.890 1.870 1.910 615,055 1,166,032 1.8958 0.768 0.764 0.768 0.760 0.776 1,513,894 0.7702 0.00%
2017-04-03 0 1.890 1.880 1.900 1.870 1.910 398,400 752,042 1.8877 0.768 0.764 0.772 0.760 0.776 980,620 0.7669 0.00%
2017-03-31 0 1.890 1.880 1.900 1.850 1.900 587,000 1,095,170 1.8657 0.768 0.764 0.772 0.752 0.772 1,444,839 0.7580 0.00%
2017-03-30 0 1.890 1.880 1.890 1.840 1.900 1,127,000 2,098,620 1.8621 0.768 0.764 0.768 0.748 0.772 2,773,993 0.7565 1.07%
2017-03-29 0 1.870 1.860 1.870 1.860 1.890 809,000 1,520,300 1.8792 0.760 0.756 0.760 0.756 0.768 1,991,269 0.7635 -0.53%
2017-03-28 0 1.880 1.870 1.880 1.850 1.890 1,932,155 3,597,522 1.8619 0.764 0.760 0.764 0.752 0.768 4,755,798 0.7564 -1.57%
2017-03-27 0 1.910 1.910 1.920 1.900 1.950 1,146,000 2,195,450 1.9158 0.776 0.776 0.780 0.772 0.792 2,820,759 0.7783 -1.55%
2017-03-24 0 1.940 1.940 1.950 1.920 1.960 623,000 1,208,760 1.9402 0.788 0.788 0.792 0.780 0.796 1,533,449 0.7883 0.52%
2017-03-23 0 1.930 1.920 1.930 1.900 1.950 884,000 1,698,970 1.9219 0.784 0.780 0.784 0.772 0.792 2,175,874 0.7808 0.52%
2017-03-22 0 1.920 1.920 1.930 1.900 1.950 935,000 1,794,180 1.9189 0.780 0.780 0.784 0.772 0.792 2,301,405 0.7796 -1.54%
2017-03-21 0 1.950 1.930 1.940 1.940 2.010 1,868,000 3,669,120 1.9642 0.792 0.784 0.788 0.788 0.817 4,597,887 0.7980 -2.01%
2017-03-20 0 1.990 1.980 1.990 1.910 2.000 3,624,065 7,140,704 1.9704 0.808 0.804 0.808 0.776 0.813 8,920,258 0.8005 4.74%
2017-03-17 0 1.900 1.900 1.910 1.890 1.930 638,125 1,216,995 1.9071 0.772 0.772 0.776 0.768 0.784 1,570,678 0.7748 -1.04%
2017-03-16 0 1.920 1.910 1.920 1.840 1.930 1,411,000 2,683,790 1.9020 0.780 0.776 0.780 0.748 0.784 3,473,029 0.7728 3.23%
2017-03-15 0 1.860 1.850 1.860 1.840 1.880 746,000 1,387,630 1.8601 0.756 0.752 0.756 0.748 0.764 1,836,201 0.7557 -0.53%
2017-03-14 0 1.870 1.860 1.870 1.850 1.880 225,000 419,890 1.8662 0.760 0.756 0.760 0.752 0.764 553,814 0.7582 1.08%
2017-03-13 0 1.850 1.850 1.870 1.840 1.870 1,020,930 1,894,312 1.8555 0.752 0.752 0.760 0.748 0.760 2,512,913 0.7538 -1.07%
2017-03-10 0 1.870 1.860 1.870 1.850 1.880 537,155 998,963 1.8597 0.760 0.756 0.760 0.752 0.764 1,322,151 0.7556 -0.53%
2017-03-09 0 1.880 1.870 1.880 1.860 1.890 877,000 1,639,170 1.8691 0.764 0.760 0.764 0.756 0.768 2,158,644 0.7594 -1.57%
2017-03-08 0 1.910 1.900 1.920 1.870 1.920 444,000 843,140 1.8990 0.776 0.772 0.780 0.760 0.780 1,092,860 0.7715 0.00%
2017-03-07 0 1.910 1.890 1.910 1.870 1.930 663,155 1,265,582 1.9084 0.776 0.768 0.776 0.760 0.784 1,632,287 0.7753 -0.52%
2017-03-06 0 1.920 1.910 1.920 1.860 1.930 3,077,300 5,794,091 1.8828 0.780 0.776 0.780 0.756 0.784 7,574,453 0.7650 2.67%
2017-03-03 0 1.870 1.870 1.890 1.850 1.910 2,312,500 4,342,940 1.8780 0.760 0.760 0.768 0.752 0.776 5,691,977 0.7630 -2.60%
2017-03-02 0 1.920 1.910 1.920 1.910 1.940 543,000 1,041,790 1.9186 0.780 0.776 0.780 0.776 0.788 1,336,538 0.7795 -0.52%
2017-03-01 0 1.930 1.920 1.930 1.920 1.950 571,000 1,101,600 1.9292 0.784 0.780 0.784 0.780 0.792 1,405,457 0.7838 -0.52%
2017-02-28 0 1.940 1.930 1.940 1.920 1.960 1,108,000 2,138,100 1.9297 0.788 0.784 0.788 0.780 0.796 2,727,226 0.7840 0.00%
2017-02-27 0 1.940 1.930 1.940 1.920 1.950 453,000 870,760 1.9222 0.788 0.784 0.788 0.780 0.792 1,115,012 0.7809 0.52%
2017-02-24 0 1.930 1.920 1.930 1.920 1.950 637,400 1,229,936 1.9296 0.784 0.780 0.784 0.780 0.792 1,568,894 0.7840 -1.03%
2017-02-23 0 1.950 1.940 1.950 1.930 1.970 1,030,165 2,007,293 1.9485 0.792 0.788 0.792 0.784 0.800 2,535,644 0.7916 -1.02%
2017-02-22 0 1.970 1.950 1.970 1.950 1.970 518,000 1,013,760 1.9571 0.800 0.792 0.800 0.792 0.800 1,275,003 0.7951 1.03%
2017-02-21 0 1.950 1.940 1.950 1.900 1.990 3,321,000 6,385,860 1.9229 0.792 0.788 0.792 0.772 0.808 8,174,295 0.7812 -1.02%
2017-02-20 0 1.970 1.930 1.970 1.900 1.980 750,000 1,452,360 1.9365 0.800 0.784 0.800 0.772 0.804 1,846,047 0.7867 -0.51%
2017-02-17 0 1.980 1.960 1.980 1.960 2.010 559,000 1,104,760 1.9763 0.804 0.796 0.804 0.796 0.817 1,375,920 0.8029 -1.00%
2017-02-16 0 2.000 1.980 2.000 1.970 2.000 309,000 612,320 1.9816 0.813 0.804 0.813 0.800 0.813 760,571 0.8051 0.50%
2017-02-15 0 1.990 1.980 1.990 1.970 2.000 980,800 1,945,010 1.9831 0.808 0.804 0.808 0.800 0.813 2,414,137 0.8057 0.51%
2017-02-14 0 1.980 1.960 1.980 1.940 2.000 804,000 1,583,140 1.9691 0.804 0.796 0.804 0.788 0.813 1,978,962 0.8000 0.00%
2017-02-13 0 1.980 1.960 1.980 1.960 1.990 709,546 1,400,719 1.9741 0.804 0.796 0.804 0.796 0.808 1,746,473 0.8020 0.51%
2017-02-10 0 1.970 1.940 1.970 1.940 1.980 566,000 1,108,230 1.9580 0.800 0.788 0.800 0.788 0.804 1,393,150 0.7955 1.03%
2017-02-09 0 1.950 1.950 1.970 1.940 2.000 1,658,155 3,246,186 1.9577 0.792 0.792 0.800 0.788 0.813 4,081,375 0.7954 -2.01%
2017-02-08 0 1.990 1.970 1.990 1.950 1.990 577,000 1,135,860 1.9686 0.808 0.800 0.808 0.792 0.808 1,420,225 0.7998 -0.50%
2017-02-07 0 2.000 1.980 1.990 1.970 2.020 261,000 519,440 1.9902 0.813 0.804 0.808 0.800 0.821 642,424 0.8086 -0.99%
2017-02-06 0 2.020 2.010 2.020 1.990 2.030 81,800 164,318 2.0088 0.821 0.817 0.821 0.808 0.825 201,342 0.8161 0.50%
2017-02-03 0 2.010 2.010 2.030 1.990 2.030 36,855 73,964 2.0069 0.817 0.817 0.825 0.808 0.825 90,715 0.8153 0.00%
2017-02-02 0 2.010 2.010 2.030 2.000 2.030 280,000 564,320 2.0154 0.817 0.817 0.825 0.813 0.825 689,191 0.8188 -0.99%
2017-02-01 0 2.030 2.020 2.030 2.010 2.060 138,000 280,480 2.0325 0.825 0.821 0.825 0.817 0.837 339,673 0.8257 -0.98%
2017-01-27 0 2.050 2.020 2.050 2.010 2.050 31,000 62,960 2.0310 0.833 0.821 0.833 0.817 0.833 76,303 0.8251 0.99%
2017-01-26 0 2.030 2.020 2.030 2.020 2.060 34,000 69,170 2.0344 0.825 0.821 0.825 0.821 0.837 83,687 0.8265 -0.98%
2017-01-25 0 2.050 2.020 2.040 1.970 2.050 791,000 1,602,550 2.0260 0.833 0.821 0.829 0.800 0.833 1,946,964 0.8231 2.50%
2017-01-24 0 2.000 1.980 2.000 1.950 2.000 631,210 1,246,166 1.9742 0.813 0.804 0.813 0.792 0.813 1,553,657 0.8021 2.04%
2017-01-23 0 1.960 1.940 1.960 1.930 1.980 90,000 175,070 1.9452 0.796 0.788 0.796 0.784 0.804 221,526 0.7903 -0.51%
2017-01-20 0 1.970 1.950 1.970 1.940 1.990 174,000 340,870 1.9590 0.800 0.792 0.800 0.788 0.808 428,283 0.7959 -0.51%
2017-01-19 0 1.980 1.980 1.990 1.960 2.010 115,240 227,813 1.9769 0.804 0.804 0.808 0.796 0.817 283,651 0.8031 -1.00%
2017-01-18 0 2.000 1.980 2.000 1.980 2.000 115,000 228,910 1.9905 0.813 0.804 0.813 0.804 0.813 283,060 0.8087 0.50%
2017-01-17 0 1.990 1.970 1.990 1.900 2.000 502,000 981,260 1.9547 0.808 0.800 0.808 0.772 0.813 1,235,621 0.7941 1.53%
2017-01-16 0 1.960 1.930 1.960 1.920 1.970 437,000 842,490 1.9279 0.796 0.784 0.796 0.780 0.800 1,075,630 0.7833 -0.51%
2017-01-13 0 1.970 1.930 1.970 1.920 1.980 649,205 1,257,643 1.9372 0.800 0.784 0.800 0.780 0.804 1,597,950 0.7870 0.00%
2017-01-12 0 1.970 1.960 1.970 1.960 1.990 263,000 517,640 1.9682 0.800 0.796 0.800 0.796 0.808 647,347 0.7996 0.00%
2017-01-11 0 1.970 1.970 1.990 1.960 2.000 336,000 663,720 1.9754 0.800 0.800 0.808 0.796 0.813 827,029 0.8025 0.00%
2017-01-10 0 1.970 1.960 1.970 1.960 1.990 283,000 557,540 1.9701 0.800 0.796 0.800 0.796 0.808 696,575 0.8004 -0.51%
2017-01-09 0 1.980 1.960 1.980 1.960 2.010 733,000 1,450,590 1.9790 0.804 0.796 0.804 0.796 0.817 1,804,203 0.8040 0.00%
2017-01-06 0 1.980 1.980 2.000 1.980 2.000 102,610 204,152 1.9896 0.804 0.804 0.813 0.804 0.813 252,564 0.8083 -1.98%
2017-01-05 0 2.020 2.000 2.020 1.990 2.020 194,700 391,032 2.0084 0.821 0.813 0.821 0.808 0.821 479,234 0.8160 0.00%
2017-01-04 0 2.020 1.990 2.020 1.990 2.020 105,000 209,985 1.9999 0.821 0.808 0.821 0.808 0.821 258,447 0.8125 -0.49%
2017-01-03 0 2.030 2.010 2.030 1.970 2.060 479,555 970,957 2.0247 0.825 0.817 0.825 0.800 0.837 1,180,375 0.8226 1.00%
2016-12-30 0 2.010 1.980 2.010 1.980 2.040 350,000 697,330 1.9924 0.817 0.804 0.817 0.804 0.829 861,488 0.8094 -0.50%
2016-12-29 0 2.020 2.000 2.020 2.000 2.040 119,000 240,580 2.0217 0.821 0.813 0.821 0.813 0.829 292,906 0.8214 -0.98%
2016-12-28 0 2.040 2.000 2.040 2.000 2.040 104,000 209,060 2.0102 0.829 0.813 0.829 0.813 0.829 255,985 0.8167 2.00%
2016-12-23 0 2.000 1.990 2.000 1.980 2.010 268,000 535,660 1.9987 0.813 0.808 0.813 0.804 0.817 659,654 0.8120 -1.48%
2016-12-22 0 2.030 2.010 2.030 1.990 2.060 207,000 416,545 2.0123 0.825 0.817 0.825 0.808 0.837 509,509 0.8175 -0.49%
2016-12-21 0 2.040 2.040 2.050 2.000 2.060 196,293 398,314 2.0292 0.829 0.829 0.833 0.813 0.837 483,155 0.8244 0.49%
2016-12-20 0 2.030 2.000 2.030 2.010 2.050 165,000 332,715 2.0165 0.825 0.813 0.825 0.817 0.833 406,130 0.8192 0.00%
2016-12-19 0 2.030 2.000 2.030 2.000 2.080 284,000 572,330 2.0152 0.825 0.813 0.825 0.813 0.845 699,036 0.8187 -0.98%
2016-12-16 0 2.050 2.040 2.050 2.030 2.070 243,000 498,120 2.0499 0.833 0.829 0.833 0.825 0.841 598,119 0.8328 0.00%
2016-12-15 0 2.050 2.030 2.050 2.030 2.070 66,000 134,610 2.0395 0.833 0.825 0.833 0.825 0.841 162,452 0.8286 -0.97%
2016-12-14 0 2.070 2.050 2.070 2.030 2.100 523,000 1,073,370 2.0523 0.841 0.833 0.841 0.825 0.853 1,287,310 0.8338 1.97%
2016-12-13 0 2.030 2.030 2.050 2.010 2.050 223,155 451,825 2.0247 0.825 0.825 0.833 0.817 0.833 549,273 0.8226 0.50%
2016-12-12 0 2.020 2.010 2.020 2.000 2.090 1,226,000 2,482,040 2.0245 0.821 0.817 0.821 0.813 0.849 3,017,671 0.8225 -3.35%
2016-12-09 0 2.090 2.060 2.090 2.050 2.130 1,389,100 2,889,964 2.0805 0.849 0.837 0.849 0.833 0.865 3,419,125 0.8452 -1.88%
2016-12-08 0 2.130 2.120 2.130 2.100 2.160 741,335 1,570,010 2.1178 0.865 0.861 0.865 0.853 0.878 1,824,719 0.8604 -0.47%
2016-12-07 0 2.140 2.130 2.160 2.120 2.170 511,447 1,093,538 2.1381 0.869 0.865 0.878 0.861 0.882 1,258,873 0.8687 -0.47%
2016-12-06 0 2.150 2.140 2.150 2.140 2.180 516,000 1,111,230 2.1535 0.873 0.869 0.873 0.869 0.886 1,270,080 0.8749 -0.92%
2016-12-05 0 2.170 2.150 2.170 2.140 2.200 1,367,000 2,965,430 2.1693 0.882 0.873 0.882 0.869 0.894 3,364,728 0.8813 2.36%
2016-12-02 0 2.120 2.110 2.130 2.110 2.180 962,000 2,053,350 2.1345 0.861 0.857 0.865 0.857 0.886 2,367,863 0.8672 -3.20%
2016-12-01 0 2.190 2.190 2.200 2.170 2.210 551,000 1,207,580 2.1916 0.890 0.890 0.894 0.882 0.898 1,356,229 0.8904 0.92%
2016-11-30 0 2.170 2.170 2.190 2.170 2.200 706,500 1,543,420 2.1846 0.882 0.882 0.890 0.882 0.894 1,738,976 0.8875 0.00%
2016-11-29 0 2.170 2.190 2.200 2.160 2.200 458,000 1,001,150 2.1859 0.882 0.890 0.894 0.878 0.894 1,127,319 0.8881 -0.46%
2016-11-28 0 2.180 2.170 2.180 2.170 2.220 922,000 2,024,740 2.1960 0.886 0.882 0.886 0.882 0.902 2,269,407 0.8922 0.00%
2016-11-25 0 2.180 2.170 2.180 2.130 2.180 1,366,300 2,939,946 2.1518 0.886 0.882 0.886 0.865 0.886 3,363,005 0.8742 2.83%
2016-11-24 0 2.120 2.110 2.130 2.090 2.160 508,000 1,073,340 2.1129 0.861 0.857 0.865 0.849 0.878 1,250,389 0.8584 -0.93%
2016-11-23 0 2.140 2.120 2.150 2.090 2.180 1,711,000 3,639,850 2.1273 0.869 0.861 0.873 0.849 0.886 4,211,448 0.8643 -0.93%
2016-11-22 0 2.160 2.150 2.160 2.140 2.190 700,000 1,508,500 2.1550 0.878 0.873 0.878 0.869 0.890 1,722,977 0.8755 -0.92%
2016-11-21 0 2.180 2.170 2.180 2.100 2.260 3,356,000 7,323,140 2.1821 0.886 0.882 0.886 0.853 0.918 8,260,444 0.8865 3.32%
2016-11-18 0 2.110 2.100 2.110 2.080 2.140 1,767,000 3,717,840 2.1040 0.857 0.853 0.857 0.845 0.869 4,349,286 0.8548 -0.47%
2016-11-17 0 2.120 2.120 2.130 1.940 2.160 6,676,270 13,819,538 2.0699 0.861 0.861 0.865 0.788 0.878 16,432,941 0.8410 8.16%
2016-11-16 0 1.960 1.950 1.960 1.940 1.960 287,000 561,190 1.9554 0.796 0.792 0.796 0.788 0.796 706,421 0.7944 1.03%
2016-11-15 0 1.940 1.930 1.950 1.900 1.950 300,000 577,720 1.9257 0.788 0.784 0.792 0.772 0.792 738,419 0.7824 1.04%
2016-11-14 0 1.920 1.910 1.920 1.890 1.960 819,000 1,581,890 1.9315 0.780 0.776 0.780 0.768 0.796 2,015,883 0.7847 -2.54%
2016-11-11 0 1.970 1.960 1.970 1.950 1.970 352,000 688,480 1.9559 0.800 0.796 0.800 0.792 0.800 866,411 0.7946 0.51%
2016-11-10 0 1.960 1.950 1.960 1.930 1.960 207,000 403,720 1.9503 0.796 0.792 0.796 0.784 0.796 509,509 0.7924 1.03%
2016-11-09 0 1.940 1.920 1.940 1.800 1.970 1,480,300 2,797,727 1.8900 0.788 0.780 0.788 0.731 0.800 3,643,604 0.7678 -1.52%
2016-11-08 0 1.970 1.950 1.970 1.950 1.980 135,000 265,270 1.9650 0.800 0.792 0.800 0.792 0.804 332,288 0.7983 -0.51%
2016-11-07 0 1.980 1.960 1.980 1.960 1.990 1,077,310 2,126,311 1.9737 0.804 0.796 0.804 0.796 0.808 2,651,686 0.8019 0.00%
2016-11-04 0 1.980 1.950 1.980 1.900 1.990 687,000 1,337,460 1.9468 0.804 0.792 0.804 0.772 0.808 1,690,979 0.7909 3.13%
2016-11-03 0 1.920 1.880 1.920 1.870 1.970 1,544,000 2,924,820 1.8943 0.780 0.764 0.780 0.760 0.800 3,800,395 0.7696 0.00%
2016-11-02 0 1.920 1.900 1.920 1.890 1.920 803,000 1,525,850 1.9002 0.780 0.772 0.780 0.768 0.780 1,976,501 0.7720 1.05%
2016-11-01 0 1.900 1.900 1.910 1.900 1.940 662,000 1,267,250 1.9143 0.772 0.772 0.776 0.772 0.788 1,629,444 0.7777 -1.55%
2016-10-31 0 1.930 1.920 1.930 1.920 1.940 951,000 1,834,190 1.9287 0.784 0.780 0.784 0.780 0.788 2,340,787 0.7836 -1.03%
2016-10-28 0 1.950 1.930 1.950 1.930 1.990 466,000 914,030 1.9614 0.792 0.784 0.792 0.784 0.808 1,147,010 0.7969 -1.52%
2016-10-27 0 1.980 1.960 1.980 1.940 1.990 522,100 1,030,353 1.9735 0.804 0.796 0.804 0.788 0.808 1,285,095 0.8018 1.54%
2016-10-26 0 1.950 1.950 1.960 1.950 1.980 197,000 386,370 1.9613 0.792 0.792 0.796 0.792 0.804 484,895 0.7968 -1.52%
2016-10-25 0 1.980 1.970 1.980 1.950 1.990 89,000 175,440 1.9712 0.804 0.800 0.804 0.792 0.808 219,064 0.8009 2.06%
2016-10-24 0 1.940 1.940 1.950 1.890 2.010 2,950,000 5,813,970 1.9708 0.788 0.788 0.792 0.768 0.817 7,261,117 0.8007 2.65%
2016-10-20 0 1.890 1.820 1.930 1.820 2.010 5,751,000 11,058,108 1.9228 0.768 0.739 0.784 0.739 0.817 14,155,486 0.7812 -3.57%
2016-10-19 0 1.960 1.950 1.960 1.950 1.980 1,552,000 3,040,360 1.9590 0.796 0.792 0.796 0.792 0.804 3,820,086 0.7959 -1.01%
2016-10-18 0 1.980 1.970 1.980 1.970 2.000 695,000 1,378,270 1.9831 0.804 0.800 0.804 0.800 0.813 1,710,670 0.8057 0.51%
2016-10-17 0 1.970 1.970 1.980 1.970 1.990 429,000 849,930 1.9812 0.800 0.800 0.804 0.800 0.808 1,055,939 0.8049 -1.01%
2016-10-14 0 1.990 1.980 1.990 1.980 2.000 456,000 908,160 1.9916 0.808 0.804 0.808 0.804 0.813 1,122,396 0.8091 0.00%
2016-10-13 0 1.990 1.980 1.990 1.980 2.020 658,000 1,311,120 1.9926 0.808 0.804 0.808 0.804 0.821 1,619,598 0.8095 -0.50%
2016-10-12 0 2.000 2.000 2.010 1.990 2.010 467,000 934,680 2.0015 0.813 0.813 0.817 0.808 0.817 1,149,472 0.8131 -0.99%
2016-10-11 0 2.020 2.010 2.020 2.010 2.060 972,900 1,968,960 2.0238 0.821 0.817 0.821 0.817 0.837 2,394,692 0.8222 -0.98%
2016-10-07 0 2.040 2.040 2.050 2.030 2.070 707,000 1,444,459 2.0431 0.829 0.829 0.833 0.825 0.841 1,740,207 0.8301 -0.97%
2016-10-06 0 2.060 2.050 2.070 2.050 2.090 805,000 1,658,892 2.0607 0.837 0.833 0.841 0.833 0.849 1,981,423 0.8372 -0.48%
2016-10-05 0 2.070 2.060 2.070 2.050 2.110 1,191,000 2,481,694 2.0837 0.841 0.837 0.841 0.833 0.857 2,931,522 0.8466 -0.48%
2016-10-04 0 2.080 2.070 2.080 2.020 2.080 540,000 1,110,270 2.0561 0.845 0.841 0.845 0.821 0.845 1,329,154 0.8353 0.48%
2016-10-03 0 2.070 2.070 2.080 1.990 2.090 1,502,000 3,103,330 2.0661 0.841 0.841 0.845 0.808 0.849 3,697,016 0.8394 5.08%
2016-09-30 0 1.970 1.970 1.980 1.970 1.990 363,000 718,620 1.9797 0.800 0.800 0.804 0.800 0.808 893,487 0.8043 -1.01%
2016-09-29 0 1.990 1.980 1.990 1.980 2.000 97,000 193,090 1.9906 0.808 0.804 0.808 0.804 0.813 238,755 0.8087 -0.50%
2016-09-28 0 2.000 2.000 2.010 1.970 2.010 317,110 631,754 1.9922 0.813 0.813 0.817 0.800 0.817 780,533 0.8094 0.00%
2016-09-27 0 2.000 2.000 2.010 2.000 2.020 197,000 394,920 2.0047 0.813 0.813 0.817 0.813 0.821 484,895 0.8144 0.50%
2016-09-26 0 1.990 1.990 2.000 1.990 2.020 867,000 1,735,740 2.0020 0.808 0.808 0.813 0.808 0.821 2,134,030 0.8134 -1.97%
2016-09-23 0 2.030 2.020 2.030 2.000 2.100 757,355 1,530,805 2.0213 0.825 0.821 0.825 0.813 0.853 1,864,150 0.8212 -1.93%
2016-09-22 0 2.070 2.060 2.080 2.030 2.130 1,407,000 2,923,280 2.0777 0.841 0.837 0.845 0.825 0.865 3,463,184 0.8441 -0.48%
2016-09-21 0 2.080 2.060 2.080 1.940 2.130 4,371,542 9,023,564 2.0642 0.845 0.837 0.845 0.788 0.865 10,760,094 0.8386 6.67%
2016-09-20 0 1.950 1.950 1.960 1.930 1.980 991,000 1,940,670 1.9583 0.792 0.792 0.796 0.784 0.804 2,439,243 0.7956 -1.52%
2016-09-19 0 1.980 1.970 1.980 1.980 2.020 544,000 1,078,480 1.9825 0.804 0.800 0.804 0.804 0.821 1,338,999 0.8054 0.00%
2016-09-15 0 1.980 1.960 1.980 1.950 1.980 650,000 1,276,410 1.9637 0.804 0.796 0.804 0.792 0.804 1,599,907 0.7978 1.02%
2016-09-14 0 1.960 1.950 1.980 1.950 2.000 384,000 752,890 1.9607 0.796 0.792 0.804 0.792 0.813 945,176 0.7966 -0.51%
2016-09-13 0 1.970 1.960 1.970 1.960 2.000 380,300 756,588 1.9895 0.800 0.796 0.800 0.796 0.813 936,069 0.8083 -1.01%
2016-09-12 0 1.990 1.970 1.990 1.960 2.010 695,000 1,380,540 1.9864 0.808 0.800 0.808 0.796 0.817 1,710,670 0.8070 -1.49%
2016-09-09 0 2.020 2.010 2.020 1.990 2.050 2,155,155 4,357,915 2.0221 0.821 0.817 0.821 0.808 0.833 5,304,689 0.8215 -0.98%
2016-09-08 0 2.040 2.030 2.040 2.010 2.080 812,000 1,653,540 2.0364 0.829 0.825 0.829 0.817 0.845 1,998,653 0.8273 0.00%
2016-09-07 0 2.040 2.030 2.040 2.020 2.090 1,662,000 3,389,470 2.0394 0.829 0.825 0.829 0.821 0.849 4,090,839 0.8286 -1.45%
2016-09-06 0 2.070 2.060 2.070 1.930 2.070 5,011,000 10,115,860 2.0187 0.841 0.837 0.841 0.784 0.841 12,334,053 0.8202 7.25%
2016-09-05 0 1.930 1.920 1.940 1.880 1.940 893,000 1,717,240 1.9230 0.784 0.780 0.788 0.764 0.788 2,198,026 0.7813 2.12%
2016-09-02 0 1.890 1.880 1.900 1.870 1.940 2,123,000 4,015,880 1.8916 0.768 0.764 0.772 0.760 0.788 5,225,543 0.7685 -2.07%
2016-09-01 0 1.930 1.930 1.940 1.910 1.950 477,000 919,480 1.9276 0.784 0.784 0.788 0.776 0.792 1,174,086 0.7831 0.52%
2016-08-31 0 1.920 1.910 1.930 1.910 1.980 1,845,000 3,558,090 1.9285 0.780 0.776 0.784 0.776 0.804 4,541,275 0.7835 -2.04%
2016-08-30 0 1.960 1.960 1.980 1.950 2.000 1,133,690 2,232,579 1.9693 0.796 0.796 0.804 0.792 0.813 2,790,460 0.8001 -2.00%
2016-08-29 0 2.000 1.990 2.000 1.980 2.050 900,000 1,789,350 1.9882 0.813 0.808 0.813 0.804 0.833 2,215,256 0.8077 -1.48%
2016-08-26 0 2.030 2.030 2.040 1.980 2.050 327,000 663,340 2.0286 0.825 0.825 0.829 0.804 0.833 804,876 0.8242 2.01%
2016-08-25 0 1.990 1.990 2.000 1.990 2.030 832,155 1,671,746 2.0089 0.808 0.808 0.813 0.808 0.825 2,048,263 0.8162 -1.49%
2016-08-24 0 2.020 2.010 2.020 1.970 2.040 989,400 1,984,080 2.0053 0.821 0.817 0.821 0.800 0.829 2,435,305 0.8147 -0.49%
2016-08-23 0 2.030 2.020 2.030 2.020 2.050 789,000 1,601,800 2.0302 0.825 0.821 0.825 0.821 0.833 1,942,041 0.8248 -1.46%
2016-08-22 0 2.060 2.060 2.080 2.050 2.130 578,000 1,200,510 2.0770 0.837 0.837 0.845 0.833 0.865 1,422,687 0.8438 -2.83%
2016-08-19 0 2.120 2.100 2.130 2.110 2.180 867,000 1,852,660 2.1369 0.861 0.853 0.865 0.857 0.886 2,134,030 0.8682 -0.93%
2016-08-18 0 2.140 2.130 2.140 2.070 2.180 2,026,201 4,337,788 2.1408 0.869 0.865 0.869 0.841 0.886 4,987,282 0.8698 3.38%
2016-08-17 0 2.070 2.060 2.070 2.060 2.080 386,785 801,123 2.0712 0.841 0.837 0.841 0.837 0.845 952,031 0.8415 0.00%
2016-08-16 0 2.070 2.070 2.080 2.040 2.090 763,000 1,585,670 2.0782 0.841 0.841 0.845 0.829 0.849 1,878,045 0.8443 0.00%
2016-08-15 0 2.070 2.050 2.070 2.040 2.070 622,700 1,279,730 2.0551 0.841 0.833 0.841 0.829 0.841 1,532,711 0.8349 1.97%
2016-08-12 0 2.030 2.030 2.050 2.030 2.060 286,228 583,500 2.0386 0.825 0.825 0.833 0.825 0.837 704,520 0.8282 -1.46%
2016-08-11 0 2.060 2.050 2.060 1.960 2.060 919,155 1,850,978 2.0138 0.837 0.833 0.837 0.796 0.837 2,262,404 0.8181 0.98%
2016-08-10 0 2.040 2.040 2.050 2.030 2.080 490,000 1,009,340 2.0599 0.829 0.829 0.833 0.825 0.845 1,206,084 0.8369 -0.49%
2016-08-09 0 2.050 2.030 2.050 1.990 2.080 915,000 1,858,320 2.0310 0.833 0.825 0.833 0.808 0.845 2,252,177 0.8251 -1.44%
2016-08-08 0 2.080 2.070 2.080 2.000 2.080 576,155 1,183,094 2.0534 0.845 0.841 0.845 0.813 0.845 1,418,145 0.8343 0.97%
2016-08-05 0 2.060 2.050 2.060 2.040 2.080 423,000 869,790 2.0562 0.837 0.833 0.837 0.829 0.845 1,041,170 0.8354 0.98%
2016-08-04 0 2.040 2.020 2.040 2.030 2.050 115,500 235,190 2.0363 0.829 0.821 0.829 0.825 0.833 284,291 0.8273 1.49%
2016-08-03 0 2.010 2.000 2.040 1.950 2.050 646,450 1,293,001 2.0002 0.817 0.813 0.829 0.792 0.833 1,591,169 0.8126 -0.50%
2016-08-01 0 2.020 2.010 2.020 2.010 2.040 135,000 273,200 2.0237 0.821 0.817 0.821 0.817 0.829 332,288 0.8222 0.50%
2016-07-29 0 2.010 2.010 2.030 2.000 2.050 251,800 511,414 2.0310 0.817 0.817 0.825 0.813 0.833 619,779 0.8252 -0.99%
2016-07-28 0 2.030 2.020 2.040 2.000 2.050 515,000 1,036,460 2.0125 0.825 0.821 0.829 0.813 0.833 1,267,619 0.8176 -0.98%
2016-07-27 0 2.050 2.040 2.050 2.020 2.050 293,000 597,550 2.0394 0.833 0.829 0.833 0.821 0.833 721,189 0.8286 0.49%
2016-07-26 0 2.040 2.030 2.040 2.010 2.070 343,000 698,210 2.0356 0.829 0.825 0.829 0.817 0.841 844,259 0.8270 -0.49%
2016-07-25 0 2.050 2.030 2.050 2.030 2.090 228,000 471,550 2.0682 0.833 0.825 0.833 0.825 0.849 561,198 0.8403 0.49%
2016-07-22 0 2.040 2.030 2.040 2.020 2.050 384,000 779,690 2.0304 0.829 0.825 0.829 0.821 0.833 945,176 0.8249 -0.97%
2016-07-21 0 2.060 2.060 2.070 2.000 2.090 599,000 1,232,480 2.0576 0.837 0.837 0.841 0.813 0.849 1,474,376 0.8359 0.98%
2016-07-20 0 2.040 2.030 2.040 2.020 2.120 1,054,777 2,151,500 2.0398 0.829 0.825 0.829 0.821 0.861 2,596,223 0.8287 -3.77%
2016-07-19 0 2.120 2.110 2.120 2.100 2.130 211,985 447,288 2.1100 0.861 0.857 0.861 0.853 0.865 521,779 0.8572 -0.47%
2016-07-18 0 2.130 2.130 2.150 2.040 2.130 574,000 1,197,970 2.0871 0.865 0.865 0.873 0.829 0.865 1,412,841 0.8479 4.41%
2016-07-15 0 2.040 2.030 2.040 2.030 2.090 383,000 787,090 2.0551 0.829 0.825 0.829 0.825 0.849 942,715 0.8349 -1.45%
2016-07-14 0 2.070 2.060 2.070 2.020 2.100 319,000 653,480 2.0485 0.841 0.837 0.841 0.821 0.853 785,185 0.8323 -2.82%
2016-07-13 0 2.130 2.120 2.130 2.100 2.140 209,000 444,340 2.1260 0.865 0.861 0.865 0.853 0.869 514,432 0.8637 0.95%
2016-07-12 0 2.110 2.110 2.120 2.110 2.170 242,854 515,050 2.1208 0.857 0.857 0.861 0.857 0.882 597,760 0.8616 -1.40%
2016-07-11 0 2.140 2.140 2.150 2.100 2.190 1,047,000 2,253,010 2.1519 0.869 0.869 0.873 0.853 0.890 2,577,081 0.8742 0.47%
2016-07-08 0 2.130 2.100 2.130 2.030 2.150 1,326,000 2,755,190 2.0778 0.865 0.853 0.865 0.825 0.873 3,263,811 0.8442 4.93%
2016-07-07 0 2.030 2.010 2.040 2.000 2.040 408,000 823,810 2.0191 0.825 0.817 0.829 0.813 0.829 1,004,249 0.8203 0.50%
2016-07-06 0 2.020 2.000 2.020 1.960 2.040 855,000 1,719,310 2.0109 0.821 0.813 0.821 0.796 0.829 2,104,493 0.8170 1.00%
2016-07-05 0 2.000 1.990 2.000 1.920 2.020 1,204,000 2,377,760 1.9749 0.813 0.808 0.813 0.780 0.821 2,963,520 0.8023 4.17%
2016-07-04 0 1.920 1.910 1.920 1.860 1.930 365,000 690,830 1.8927 0.780 0.776 0.780 0.756 0.784 898,409 0.7689 2.67%
2016-06-30 0 1.870 1.850 1.880 1.850 1.890 131,000 244,080 1.8632 0.760 0.752 0.764 0.752 0.768 322,443 0.7570 1.08%
2016-06-29 0 1.850 1.840 1.860 1.830 1.860 155,000 286,850 1.8506 0.752 0.748 0.756 0.743 0.756 381,516 0.7519 1.65%
2016-06-28 0 1.820 1.820 1.830 1.810 1.840 526,000 956,660 1.8187 0.739 0.739 0.743 0.735 0.748 1,294,694 0.7389 0.00%
2016-06-27 0 1.820 1.820 1.830 1.810 1.840 531,800 969,840 1.8237 0.739 0.739 0.743 0.735 0.748 1,308,970 0.7409 -1.62%
2016-06-24 0 1.850 1.840 1.850 1.760 1.910 1,452,900 2,640,910 1.8177 0.752 0.748 0.752 0.715 0.776 3,576,162 0.7385 -3.14%
2016-06-23 0 1.910 1.880 1.910 1.880 1.980 1,394,000 2,656,680 1.9058 0.776 0.764 0.776 0.764 0.804 3,431,185 0.7743 -3.54%
2016-06-22 0 1.980 1.960 1.980 1.920 1.980 303,000 592,900 1.9568 0.804 0.796 0.804 0.780 0.804 745,803 0.7950 2.59%
2016-06-21 0 1.930 1.930 1.950 1.890 1.950 234,000 449,630 1.9215 0.784 0.784 0.792 0.768 0.792 575,967 0.7807 0.52%
2016-06-20 0 1.920 1.920 1.930 1.900 1.970 855,000 1,639,200 1.9172 0.780 0.780 0.784 0.772 0.800 2,104,493 0.7789 -2.04%
2016-06-17 0 1.960 1.960 1.970 1.950 1.980 270,000 529,610 1.9615 0.796 0.796 0.800 0.792 0.804 664,577 0.7969 0.51%
2016-06-16 0 1.950 1.950 1.960 1.950 1.980 247,000 486,050 1.9678 0.792 0.792 0.796 0.792 0.804 607,965 0.7995 -2.01%
2016-06-15 0 1.990 1.980 1.990 1.950 2.010 260,000 518,690 1.9950 0.808 0.804 0.808 0.792 0.817 639,963 0.8105 1.02%
2016-06-14 0 1.970 1.970 1.980 1.950 1.980 152,000 299,900 1.9730 0.800 0.800 0.804 0.792 0.804 374,132 0.8016 1.03%
2016-06-13 0 1.950 1.950 1.990 1.950 2.010 417,000 827,010 1.9832 0.792 0.792 0.808 0.792 0.817 1,026,402 0.8057 -4.41%
2016-06-10 0 2.040 2.010 2.040 2.000 2.040 295,000 594,200 2.0142 0.829 0.817 0.829 0.813 0.829 726,112 0.8183 0.00%
2016-06-08 0 2.040 2.040 2.060 2.040 2.080 311,000 637,470 2.0497 0.829 0.829 0.837 0.829 0.845 765,494 0.8328 -2.39%
2016-06-07 0 2.090 2.090 2.100 2.030 2.090 291,000 600,800 2.0646 0.849 0.849 0.853 0.825 0.849 716,266 0.8388 3.47%
2016-06-06 0 2.020 2.020 2.030 2.000 2.040 598,100 1,207,777 2.0194 0.821 0.821 0.825 0.813 0.829 1,472,161 0.8204 -0.49%
2016-06-03 0 2.030 2.020 2.030 1.990 2.040 596,000 1,199,760 2.0130 0.825 0.821 0.825 0.808 0.829 1,466,992 0.8178 2.01%
2016-06-02 0 1.990 1.990 2.010 1.990 2.030 420,000 842,720 2.0065 0.808 0.808 0.817 0.808 0.825 1,033,786 0.8152 -1.00%
2016-06-01 0 2.010 2.010 2.020 2.010 2.050 562,675 1,137,739 2.0220 0.817 0.817 0.821 0.817 0.833 1,384,966 0.8215 0.00%
2016-05-31 0 2.010 2.010 2.030 2.000 2.040 700,000 1,418,465 2.0264 0.817 0.817 0.825 0.813 0.829 1,722,977 0.8233 1.01%
2016-05-30 0 1.990 1.970 1.990 1.960 2.100 882,000 1,775,340 2.0129 0.808 0.800 0.808 0.796 0.853 2,170,951 0.8178 -1.97%
2016-05-27 0 2.030 2.020 2.030 2.000 2.130 1,392,000 2,826,885 2.0308 0.825 0.821 0.825 0.813 0.865 3,426,263 0.8251 -2.87%
2016-05-26 0 2.090 2.080 2.090 2.080 2.160 172,300 360,803 2.0940 0.849 0.845 0.849 0.845 0.878 424,098 0.8508 -1.42%
2016-05-25 0 2.120 2.110 2.130 2.080 2.180 1,620,000 3,431,320 2.1181 0.861 0.857 0.865 0.845 0.886 3,987,461 0.8605 0.72%
2016-05-24 0 2.270 2.260 2.270 2.180 2.270 1,451,000 3,228,740 2.2252 0.855 0.851 0.855 0.821 0.855 3,851,712 0.8383 1.79%
2016-05-23 0 2.230 2.230 2.240 2.200 2.240 723,900 1,607,378 2.2204 0.840 0.840 0.844 0.829 0.844 1,921,609 0.8365 1.83%
2016-05-20 0 2.190 2.190 2.200 2.180 2.200 453,000 992,140 2.1902 0.825 0.825 0.829 0.821 0.829 1,202,499 0.8251 0.00%
2016-05-19 0 2.190 2.190 2.200 2.170 2.220 425,000 933,890 2.1974 0.825 0.825 0.829 0.817 0.836 1,128,172 0.8278 0.00%
2016-05-18 0 2.190 2.180 2.190 2.160 2.250 715,400 1,563,200 2.1851 0.825 0.821 0.825 0.814 0.848 1,899,045 0.8232 -3.10%
2016-05-17 0 2.260 2.240 2.260 2.230 2.270 493,000 1,108,420 2.2483 0.851 0.844 0.851 0.840 0.855 1,308,679 0.8470 -0.44%
2016-05-16 0 2.270 2.260 2.290 2.240 2.290 385,000 873,760 2.2695 0.855 0.851 0.863 0.844 0.863 1,021,991 0.8550 -0.44%
2016-05-13 0 2.280 2.270 2.280 2.260 2.340 801,000 1,842,935 2.3008 0.859 0.855 0.859 0.851 0.882 2,126,272 0.8667 -2.15%
2016-05-12 0 2.330 2.320 2.330 2.320 2.330 336,000 780,800 2.3238 0.878 0.874 0.878 0.874 0.878 891,919 0.8754 0.43%
2016-05-11 0 2.320 2.310 2.330 2.300 2.360 154,000 356,985 2.3181 0.874 0.870 0.878 0.866 0.889 408,796 0.8733 -0.43%
2016-05-10 0 2.330 2.320 2.350 2.300 2.350 359,000 834,215 2.3237 0.878 0.874 0.885 0.866 0.885 952,973 0.8754 0.00%
2016-05-09 0 2.330 2.330 2.350 2.330 2.360 206,100 482,860 2.3428 0.878 0.878 0.885 0.878 0.889 547,097 0.8826 -1.27%
2016-05-06 0 2.360 2.320 2.360 2.270 2.360 1,924,900 4,490,945 2.3331 0.889 0.874 0.889 0.855 0.889 5,109,690 0.8789 0.43%
2016-05-05 0 2.350 2.340 2.350 2.340 2.390 407,000 963,420 2.3671 0.885 0.882 0.885 0.882 0.900 1,080,390 0.8917 -2.08%
2016-05-04 0 2.400 2.390 2.400 2.370 2.430 547,000 1,310,550 2.3959 0.904 0.900 0.904 0.893 0.915 1,452,024 0.9026 -1.23%
2016-05-03 0 2.430 2.420 2.430 2.360 2.440 1,303,550 3,136,380 2.4060 0.915 0.912 0.915 0.889 0.919 3,460,302 0.9064 2.97%
2016-04-29 0 2.360 2.320 2.360 2.320 2.380 838,000 1,972,380 2.3537 0.889 0.874 0.889 0.874 0.897 2,224,490 0.8867 0.00%
2016-04-28 0 2.360 2.360 2.370 2.350 2.410 398,800 943,564 2.3660 0.889 0.889 0.893 0.885 0.908 1,058,623 0.8913 -1.26%
2016-04-27 0 2.390 2.370 2.400 2.350 2.440 1,030,000 2,442,400 2.3713 0.900 0.893 0.904 0.885 0.919 2,734,158 0.8933 -1.24%
2016-04-26 0 2.420 2.410 2.440 2.390 2.500 1,262,100 3,051,206 2.4176 0.912 0.908 0.919 0.900 0.942 3,350,272 0.9107 -2.42%
2016-04-25 0 2.480 2.470 2.490 2.350 2.490 1,332,360 3,255,408 2.4433 0.934 0.930 0.938 0.885 0.938 3,536,779 0.9204 4.20%
2016-04-22 0 2.380 2.370 2.380 2.350 2.400 1,694,000 4,031,250 2.3797 0.897 0.893 0.897 0.885 0.904 4,496,760 0.8965 -0.83%
2016-04-21 0 2.400 2.390 2.400 2.330 2.430 2,596,000 6,193,550 2.3858 0.904 0.900 0.904 0.878 0.915 6,891,139 0.8988 3.45%
2016-04-20 0 2.320 2.310 2.320 2.290 2.400 2,001,000 4,678,690 2.3382 0.874 0.870 0.874 0.863 0.904 5,311,699 0.8808 -2.93%
2016-04-19 0 2.390 2.380 2.390 2.390 2.500 2,554,650 6,151,925 2.4081 0.900 0.897 0.900 0.900 0.942 6,781,375 0.9072 -2.45%
2016-04-18 0 2.450 2.450 2.460 2.260 2.450 5,848,030 13,870,570 2.3718 0.923 0.923 0.927 0.851 0.923 15,523,725 0.8935 8.41%
2016-04-15 0 2.260 2.260 2.270 2.250 2.310 1,577,000 3,592,540 2.2781 0.851 0.851 0.855 0.848 0.870 4,186,181 0.8582 -0.44%
2016-04-14 0 2.270 2.250 2.270 2.250 2.310 1,745,100 3,962,264 2.2705 0.855 0.848 0.855 0.848 0.870 4,632,407 0.8553 0.44%
2016-04-13 0 2.260 2.250 2.260 2.200 2.270 1,383,000 3,120,470 2.2563 0.851 0.848 0.851 0.829 0.855 3,671,204 0.8500 1.80%
2016-04-12 0 2.220 2.200 2.220 2.200 2.230 1,000,000 2,210,720 2.2107 0.836 0.829 0.836 0.829 0.840 2,654,522 0.8328 0.45%
2016-04-11 0 2.210 2.200 2.210 2.190 2.240 504,620 1,114,655 2.2089 0.833 0.829 0.833 0.825 0.844 1,339,525 0.8321 0.45%
2016-04-08 0 2.200 2.190 2.210 2.170 2.220 774,000 1,704,390 2.2021 0.829 0.825 0.833 0.817 0.836 2,054,600 0.8295 0.00%
2016-04-07 0 2.200 2.170 2.180 2.180 2.240 587,300 1,287,601 2.1924 0.829 0.817 0.821 0.821 0.844 1,559,001 0.8259 -0.90%
2016-04-06 0 2.220 2.200 2.220 2.170 2.230 742,618 1,635,929 2.2029 0.836 0.829 0.836 0.817 0.840 1,971,296 0.8299 1.83%
2016-04-05 0 2.180 2.180 2.190 2.140 2.190 919,500 1,990,045 2.1643 0.821 0.821 0.825 0.806 0.825 2,440,833 0.8153 0.00%
2016-04-01 0 2.180 2.180 2.190 2.170 2.250 1,311,000 2,896,010 2.2090 0.821 0.821 0.825 0.817 0.848 3,480,078 0.8322 -1.36%
2016-03-31 0 2.210 2.200 2.210 2.130 2.210 1,005,000 2,176,585 2.1658 0.833 0.829 0.833 0.802 0.833 2,667,795 0.8159 3.76%
2016-03-30 0 2.130 2.130 2.140 2.110 2.160 1,631,000 3,482,535 2.1352 0.802 0.802 0.806 0.795 0.814 4,329,526 0.8044 0.47%
2016-03-29 0 2.120 2.120 2.130 2.110 2.200 1,818,000 3,912,035 2.1518 0.799 0.799 0.802 0.795 0.829 4,825,921 0.8106 -1.40%
2016-03-24 0 2.150 2.150 2.160 2.150 2.250 1,145,000 2,524,165 2.2045 0.810 0.810 0.814 0.810 0.848 3,039,428 0.8305 -4.44%
2016-03-23 0 2.250 2.250 2.270 2.230 2.280 1,007,100 2,264,120 2.2482 0.848 0.848 0.855 0.840 0.859 2,673,369 0.8469 0.00%
2016-03-22 0 2.250 2.250 2.260 2.210 2.280 1,061,200 2,371,882 2.2351 0.848 0.848 0.851 0.833 0.859 2,816,979 0.8420 0.00%
2016-03-21 0 2.250 2.250 2.260 2.190 2.280 2,068,900 4,644,109 2.2447 0.848 0.848 0.851 0.825 0.859 5,491,941 0.8456 1.35%
2016-03-18 0 2.220 2.220 2.230 2.090 2.250 1,967,800 4,294,542 2.1824 0.836 0.836 0.840 0.787 0.848 5,223,569 0.8221 6.22%
2016-03-17 0 2.090 2.090 2.100 2.070 2.120 1,192,000 2,498,800 2.0963 0.787 0.787 0.791 0.780 0.799 3,164,190 0.7897 0.48%
2016-03-16 0 2.080 2.070 2.090 2.060 2.120 696,000 1,454,870 2.0903 0.784 0.780 0.787 0.776 0.799 1,847,547 0.7875 0.00%
2016-03-15 0 2.080 2.070 2.080 2.040 2.090 1,074,000 2,214,740 2.0621 0.784 0.780 0.784 0.768 0.787 2,850,957 0.7768 0.97%
2016-03-14 0 2.060 2.050 2.060 2.050 2.100 991,400 2,062,774 2.0807 0.776 0.772 0.776 0.772 0.791 2,631,693 0.7838 -0.48%
2016-03-11 0 2.070 2.060 2.070 2.060 2.080 380,000 785,290 2.0666 0.780 0.776 0.780 0.776 0.784 1,008,718 0.7785 0.98%
2016-03-10 0 2.050 2.040 2.060 2.040 2.070 345,000 709,720 2.0572 0.772 0.768 0.776 0.768 0.780 915,810 0.7750 0.49%
2016-03-09 0 2.040 2.030 2.040 2.030 2.050 139,000 283,660 2.0407 0.768 0.765 0.768 0.765 0.772 368,979 0.7688 0.00%
2016-03-08 0 2.040 2.020 2.040 2.010 2.050 593,430 1,202,971 2.0271 0.768 0.761 0.768 0.757 0.772 1,575,273 0.7637 -0.49%
2016-03-07 0 2.050 2.040 2.050 2.020 2.070 1,126,000 2,298,100 2.0409 0.772 0.768 0.772 0.761 0.780 2,988,992 0.7689 0.99%
2016-03-04 0 2.030 2.020 2.030 2.000 2.050 767,000 1,554,090 2.0262 0.765 0.761 0.765 0.753 0.772 2,036,018 0.7633 1.00%
2016-03-03 0 2.010 2.000 2.020 2.000 2.100 1,453,000 2,940,250 2.0236 0.757 0.753 0.761 0.753 0.791 3,857,021 0.7623 -2.90%
2016-03-02 0 2.070 2.070 2.090 2.010 2.080 770,000 1,565,940 2.0337 0.780 0.780 0.787 0.757 0.784 2,043,982 0.7661 2.99%
2016-03-01 0 2.010 1.990 2.010 1.980 2.030 500,000 998,040 1.9961 0.757 0.750 0.757 0.746 0.765 1,327,261 0.7520 0.00%
2016-02-29 0 2.010 1.990 2.020 1.990 2.020 261,000 524,020 2.0077 0.757 0.750 0.761 0.750 0.761 692,830 0.7563 -1.47%
2016-02-26 0 2.040 2.030 2.040 2.020 2.070 397,500 810,710 2.0395 0.768 0.765 0.768 0.761 0.780 1,055,173 0.7683 0.49%
2016-02-25 0 2.030 2.020 2.030 2.020 2.080 193,000 393,930 2.0411 0.765 0.761 0.765 0.761 0.784 512,323 0.7689 -2.87%
2016-02-24 0 2.090 2.080 2.090 2.040 2.100 426,000 880,490 2.0669 0.787 0.784 0.787 0.768 0.791 1,130,826 0.7786 0.00%
2016-02-23 0 2.090 2.070 2.080 2.070 2.150 605,000 1,272,355 2.1031 0.787 0.780 0.784 0.780 0.810 1,605,986 0.7923 0.00%
2016-02-22 0 2.090 2.090 2.100 2.010 2.100 1,191,400 2,438,957 2.0471 0.787 0.787 0.791 0.757 0.791 3,162,598 0.7712 3.47%
2016-02-19 0 2.020 2.000 2.020 1.990 2.020 299,000 600,205 2.0074 0.761 0.753 0.761 0.750 0.761 793,702 0.7562 0.00%
2016-02-18 0 2.020 2.000 2.030 1.980 2.030 771,000 1,548,820 2.0088 0.761 0.753 0.765 0.746 0.765 2,046,637 0.7568 1.00%
2016-02-17 0 2.000 1.970 2.000 1.980 2.030 407,650 816,557 2.0031 0.753 0.742 0.753 0.746 0.765 1,082,116 0.7546 0.00%
2016-02-16 0 2.000 1.990 2.000 1.970 2.030 1,758,000 3,503,765 1.9930 0.753 0.750 0.753 0.742 0.765 4,666,650 0.7508 0.50%
2016-02-15 0 1.990 1.970 1.990 1.970 2.010 407,110 811,625 1.9936 0.750 0.742 0.750 0.742 0.757 1,080,682 0.7510 1.02%
2016-02-12 0 1.970 1.970 1.980 1.940 2.000 180,000 354,890 1.9716 0.742 0.742 0.746 0.731 0.753 477,814 0.7427 0.51%
2016-02-11 0 1.960 1.950 1.960 1.950 2.000 650,100 1,278,994 1.9674 0.738 0.735 0.738 0.735 0.753 1,725,705 0.7411 -2.49%
2016-02-05 0 2.010 2.010 2.020 2.000 2.030 175,174 353,224 2.0164 0.757 0.757 0.761 0.753 0.765 465,003 0.7596 -0.50%
2016-02-04 0 2.020 2.010 2.020 1.990 2.020 285,000 571,340 2.0047 0.761 0.757 0.761 0.750 0.761 756,539 0.7552 1.00%
2016-02-03 0 2.000 1.990 2.000 1.980 2.000 168,000 334,570 1.9915 0.753 0.750 0.753 0.746 0.753 445,960 0.7502 -0.99%
2016-02-02 0 2.020 2.010 2.020 1.990 2.030 616,000 1,245,690 2.0222 0.761 0.757 0.761 0.750 0.765 1,635,186 0.7618 0.00%
2016-02-01 0 2.020 2.010 2.020 2.010 2.030 245,000 495,410 2.0221 0.761 0.757 0.761 0.757 0.765 650,358 0.7617 -0.49%
2016-01-29 0 2.030 2.020 2.030 1.980 2.030 1,001,000 2,019,555 2.0175 0.765 0.761 0.765 0.746 0.765 2,657,177 0.7600 1.00%
2016-01-28 0 2.010 2.000 2.020 1.990 2.030 791,200 1,592,429 2.0127 0.757 0.753 0.761 0.750 0.765 2,100,258 0.7582 -0.99%
2016-01-27 0 2.030 2.020 2.040 2.000 2.070 570,000 1,154,010 2.0246 0.765 0.761 0.768 0.753 0.780 1,513,078 0.7627 1.00%
2016-01-26 0 2.010 1.990 2.010 1.990 2.080 645,100 1,313,028 2.0354 0.757 0.750 0.757 0.750 0.784 1,712,432 0.7668 -4.74%
2016-01-25 0 2.110 2.090 2.110 2.090 2.130 209,000 441,185 2.1109 0.795 0.787 0.795 0.787 0.802 554,795 0.7952 0.96%
2016-01-22 0 2.090 2.070 2.080 2.030 2.090 388,000 798,410 2.0578 0.787 0.780 0.784 0.765 0.787 1,029,955 0.7752 2.96%
2016-01-21 0 2.030 2.010 2.030 2.000 2.080 465,000 943,300 2.0286 0.765 0.757 0.765 0.753 0.784 1,234,353 0.7642 -1.93%
2016-01-20 0 2.070 2.040 2.070 2.020 2.080 617,000 1,271,670 2.0611 0.780 0.768 0.780 0.761 0.784 1,637,840 0.7764 -1.43%
2016-01-19 0 2.100 2.080 2.100 2.050 2.120 292,500 608,080 2.0789 0.791 0.784 0.791 0.772 0.799 776,448 0.7832 2.44%
2016-01-18 0 2.050 2.020 2.100 2.020 2.100 800,000 1,637,880 2.0474 0.772 0.761 0.791 0.761 0.791 2,123,618 0.7713 -0.49%
2016-01-15 0 2.060 2.050 2.070 2.060 2.120 254,000 530,280 2.0877 0.776 0.772 0.780 0.776 0.799 674,249 0.7865 -2.83%
2016-01-14 0 2.120 2.100 2.120 2.050 2.120 558,000 1,157,260 2.0739 0.799 0.791 0.799 0.772 0.799 1,481,223 0.7813 0.00%
2016-01-13 0 2.120 2.100 2.130 2.090 2.150 702,000 1,495,995 2.1310 0.799 0.791 0.802 0.787 0.810 1,863,475 0.8028 2.42%
2016-01-12 0 2.070 2.070 2.080 2.050 2.150 559,000 1,185,780 2.1213 0.780 0.780 0.784 0.772 0.810 1,483,878 0.7991 -0.96%
2016-01-11 0 2.090 2.060 2.090 2.000 2.090 1,294,000 2,667,330 2.0613 0.787 0.776 0.787 0.753 0.787 3,434,952 0.7765 -2.79%
2016-01-08 0 2.150 2.130 2.150 2.120 2.170 642,000 1,374,345 2.1407 0.810 0.802 0.810 0.799 0.817 1,704,203 0.8064 -0.46%
2016-01-07 0 2.160 2.140 2.160 2.010 2.290 4,503,000 9,513,260 2.1126 0.814 0.806 0.814 0.757 0.863 11,953,313 0.7959 -6.09%
2016-01-06 0 2.300 2.290 2.300 2.260 2.320 374,000 853,750 2.2828 0.866 0.863 0.866 0.851 0.874 992,791 0.8599 0.44%
2016-01-05 0 2.290 2.260 2.290 2.250 2.360 1,787,676 4,069,717 2.2765 0.863 0.851 0.863 0.848 0.889 4,745,425 0.8576 -0.87%
2016-01-04 0 2.310 2.300 2.340 2.290 2.360 810,000 1,880,030 2.3210 0.870 0.866 0.882 0.863 0.889 2,150,163 0.8744 -1.70%
2015-12-31 0 2.350 2.350 2.370 2.320 2.360 124,000 291,020 2.3469 0.885 0.885 0.893 0.874 0.889 329,161 0.8841 0.00%
2015-12-30 0 2.350 2.340 2.350 2.310 2.360 166,000 387,090 2.3319 0.885 0.882 0.885 0.870 0.889 440,651 0.8785 1.73%
2015-12-29 0 2.310 2.310 2.330 2.290 2.340 606,550 1,402,504 2.3123 0.870 0.870 0.878 0.863 0.882 1,610,100 0.8711 0.00%
2015-12-28 0 2.310 2.300 2.320 2.260 2.450 2,446,000 5,672,260 2.3190 0.870 0.866 0.874 0.851 0.923 6,492,961 0.8736 -5.71%
2015-12-24 0 2.450 2.440 2.480 2.440 2.470 149,000 365,460 2.4528 0.923 0.919 0.934 0.919 0.930 395,524 0.9240 -0.41%
2015-12-23 0 2.460 2.460 2.470 2.390 2.470 620,760 1,507,186 2.4280 0.927 0.927 0.930 0.900 0.930 1,647,821 0.9147 1.65%
2015-12-22 0 2.420 2.410 2.430 2.400 2.500 576,000 1,397,040 2.4254 0.912 0.908 0.915 0.904 0.942 1,529,005 0.9137 -2.02%
2015-12-21 0 2.470 2.460 2.480 2.400 2.590 694,000 1,726,990 2.4885 0.930 0.927 0.934 0.904 0.976 1,842,238 0.9374 1.65%
2015-12-18 0 2.430 2.430 2.450 2.400 2.540 750,315 1,863,834 2.4841 0.915 0.915 0.923 0.904 0.957 1,991,728 0.9358 -5.08%
2015-12-17 0 2.560 2.530 2.570 2.480 2.590 1,755,000 4,479,410 2.5524 0.964 0.953 0.968 0.934 0.976 4,658,686 0.9615 2.81%
2015-12-16 0 2.490 2.490 2.500 2.440 2.530 860,000 2,144,590 2.4937 0.938 0.938 0.942 0.919 0.953 2,282,889 0.9394 3.75%
2015-12-15 0 2.400 2.390 2.410 2.380 2.420 229,000 550,180 2.4025 0.904 0.900 0.908 0.897 0.912 607,886 0.9051 0.00%
2015-12-14 0 2.400 2.400 2.410 2.370 2.420 513,230 1,230,922 2.3984 0.904 0.904 0.908 0.893 0.912 1,362,380 0.9035 -0.41%
2015-12-11 0 2.410 2.400 2.410 2.360 2.460 794,000 1,909,870 2.4054 0.908 0.904 0.908 0.889 0.927 2,107,691 0.9061 -1.63%
2015-12-10 0 2.450 2.440 2.450 2.440 2.550 739,000 1,847,970 2.5006 0.923 0.919 0.923 0.919 0.961 1,961,692 0.9420 -0.81%
2015-12-09 0 2.470 2.460 2.470 2.460 2.530 387,000 958,490 2.4767 0.930 0.927 0.930 0.927 0.953 1,027,300 0.9330 -2.37%
2015-12-08 0 2.530 2.520 2.530 2.480 2.590 923,000 2,329,540 2.5239 0.953 0.949 0.953 0.934 0.976 2,450,124 0.9508 -3.80%
2015-12-07 0 2.630 2.610 2.630 2.600 2.630 256,085 669,337 2.6137 0.991 0.983 0.991 0.979 0.991 679,783 0.9846 1.15%
2015-12-04 0 2.600 2.600 2.610 2.570 2.610 415,000 1,075,820 2.5923 0.979 0.979 0.983 0.968 0.983 1,101,627 0.9766 0.00%
2015-12-03 0 2.600 2.600 2.630 2.590 2.630 312,465 814,851 2.6078 0.979 0.979 0.991 0.976 0.991 829,445 0.9824 -1.52%
2015-12-02 0 2.640 2.630 2.640 2.560 2.670 1,152,900 3,012,629 2.6131 0.995 0.991 0.995 0.964 1.006 3,060,399 0.9844 1.93%
2015-12-01 0 2.590 2.570 2.590 2.560 2.650 408,000 1,060,980 2.6004 0.976 0.968 0.976 0.964 0.998 1,083,045 0.9796 -0.77%
2015-11-30 0 2.610 2.600 2.620 2.600 2.630 191,000 499,710 2.6163 0.983 0.979 0.987 0.979 0.991 507,014 0.9856 -1.14%
2015-11-27 0 2.640 2.620 2.640 2.570 2.680 2,085,000 5,485,430 2.6309 0.995 0.987 0.995 0.968 1.010 5,534,679 0.9911 0.76%
2015-11-26 0 2.620 2.610 2.620 2.610 2.710 327,100 863,448 2.6397 0.987 0.983 0.987 0.983 1.021 868,294 0.9944 -2.60%
2015-11-25 0 2.690 2.690 2.700 2.650 2.720 1,179,000 3,177,720 2.6953 1.013 1.013 1.017 0.998 1.025 3,129,682 1.0153 0.00%
2015-11-24 0 2.690 2.660 2.690 2.650 2.720 435,000 1,164,130 2.6762 1.013 1.002 1.013 0.998 1.025 1,154,717 1.0082 -1.10%
2015-11-23 0 2.720 2.720 2.740 2.680 2.750 754,542 2,051,750 2.7192 1.025 1.025 1.032 1.010 1.036 2,002,948 1.0244 -0.37%
2015-11-20 0 2.730 2.720 2.730 2.590 2.740 1,809,000 4,880,800 2.6981 1.028 1.025 1.028 0.976 1.032 4,802,030 1.0164 3.80%
2015-11-19 0 2.630 2.610 2.630 2.500 2.640 1,294,000 3,348,830 2.5880 0.991 0.983 0.991 0.942 0.995 3,434,952 0.9749 5.20%
2015-11-18 0 2.500 2.490 2.500 2.480 2.520 621,000 1,555,080 2.5042 0.942 0.938 0.942 0.934 0.949 1,648,458 0.9434 -1.57%
2015-11-17 0 2.540 2.520 2.540 2.500 2.550 1,185,000 2,998,270 2.5302 0.957 0.949 0.957 0.942 0.961 3,145,609 0.9532 3.67%
2015-11-16 0 2.450 2.430 2.450 2.420 2.530 986,000 2,407,950 2.4421 0.923 0.915 0.923 0.912 0.953 2,617,359 0.9200 -3.16%
2015-11-13 0 2.530 2.510 2.530 2.480 2.600 2,317,000 5,826,050 2.5145 0.953 0.946 0.953 0.934 0.979 6,150,528 0.9472 -3.80%
2015-11-12 0 2.630 2.600 2.640 2.540 2.650 770,000 2,001,290 2.5991 0.991 0.979 0.995 0.957 0.998 2,043,982 0.9791 1.94%
2015-11-11 0 2.580 2.570 2.580 2.540 2.600 688,000 1,761,000 2.5596 0.972 0.968 0.972 0.957 0.979 1,826,311 0.9642 -0.77%
2015-11-10 0 2.600 2.580 2.600 2.580 2.670 903,000 2,362,380 2.6161 0.979 0.972 0.979 0.972 1.006 2,397,033 0.9855 -2.62%
2015-11-09 0 2.670 2.640 2.670 2.650 2.700 495,000 1,321,140 2.6690 1.006 0.995 1.006 0.998 1.017 1,313,988 1.0054 0.00%
2015-11-06 0 2.670 2.660 2.700 2.660 2.740 1,134,190 3,052,169 2.6911 1.006 1.002 1.017 1.002 1.032 3,010,732 1.0138 -2.55%
2015-11-05 0 2.740 2.730 2.740 2.670 2.750 631,000 1,715,520 2.7187 1.032 1.028 1.032 1.006 1.036 1,675,003 1.0242 -0.72%
2015-11-04 0 2.760 2.750 2.760 2.620 2.890 4,689,000 13,034,690 2.7798 1.040 1.036 1.040 0.987 1.089 12,447,054 1.0472 5.34%
2015-11-03 0 2.620 2.610 2.630 2.560 2.690 797,000 2,083,340 2.6140 0.987 0.983 0.991 0.964 1.013 2,115,654 0.9847 2.34%
2015-11-02 0 2.560 2.560 2.580 2.540 2.590 250,000 640,970 2.5639 0.964 0.964 0.972 0.957 0.976 663,631 0.9659 -1.54%
2015-10-30 0 2.600 2.580 2.600 2.540 2.610 489,000 1,257,140 2.5708 0.979 0.972 0.979 0.957 0.983 1,298,061 0.9685 -0.38%
2015-10-29 0 2.610 2.580 2.610 2.550 2.650 1,032,000 2,670,230 2.5874 0.983 0.972 0.983 0.961 0.998 2,739,467 0.9747 0.00%
2015-10-28 0 2.610 2.590 2.610 2.600 2.700 894,142 2,369,559 2.6501 0.983 0.976 0.983 0.979 1.017 2,373,520 0.9983 -4.04%
2015-10-27 0 2.720 2.700 2.720 2.620 2.780 1,452,000 3,890,300 2.6793 1.025 1.017 1.025 0.987 1.047 3,854,366 1.0093 -1.81%
2015-10-26 0 2.770 2.760 2.780 2.760 2.830 720,600 2,006,250 2.7841 1.044 1.040 1.047 1.040 1.066 1,912,849 1.0488 -1.42%
2015-10-23 0 2.810 2.790 2.810 2.780 2.900 421,000 1,183,160 2.8104 1.059 1.051 1.059 1.047 1.092 1,117,554 1.0587 -0.71%
2015-10-22 0 2.830 2.800 2.830 2.770 2.920 1,446,200 4,061,060 2.8081 1.066 1.055 1.066 1.044 1.100 3,838,970 1.0579 0.00%
2015-10-20 0 2.830 2.800 2.830 2.740 2.880 1,511,300 4,205,080 2.7824 1.066 1.055 1.066 1.032 1.085 4,011,779 1.0482 -0.70%
2015-10-19 0 2.850 2.820 2.850 2.780 2.880 1,713,000 4,848,980 2.8307 1.074 1.062 1.074 1.047 1.085 4,547,196 1.0664 -0.35%
2015-10-16 0 2.860 2.860 2.870 2.670 2.920 5,977,465 16,840,096 2.8173 1.077 1.077 1.081 1.006 1.100 15,867,313 1.0613 5.93%
2015-10-15 0 2.700 2.660 2.700 2.630 2.710 1,411,200 3,775,038 2.6751 1.017 1.002 1.017 0.991 1.021 3,746,062 1.0077 3.05%
2015-10-14 0 2.620 2.610 2.620 2.610 2.700 464,300 1,225,983 2.6405 0.987 0.983 0.987 0.983 1.017 1,232,495 0.9947 -2.96%
2015-10-13 0 2.700 2.660 2.710 2.630 2.750 1,415,000 3,798,230 2.6843 1.017 1.002 1.021 0.991 1.036 3,756,149 1.0112 -1.46%
2015-10-12 0 2.740 2.710 2.720 2.620 2.740 2,649,000 7,119,740 2.6877 1.032 1.021 1.025 0.987 1.032 7,031,829 1.0125 4.98%
2015-10-09 0 2.610 2.590 2.610 2.550 2.610 1,788,000 4,610,730 2.5787 0.983 0.976 0.983 0.961 0.983 4,746,286 0.9714 2.76%
2015-10-08 0 2.540 2.530 2.550 2.480 2.600 1,275,000 3,251,550 2.5502 0.957 0.953 0.961 0.934 0.979 3,384,516 0.9607 -0.39%
2015-10-07 0 2.550 2.540 2.550 2.460 2.570 1,924,000 4,820,895 2.5057 0.961 0.957 0.961 0.927 0.968 5,107,301 0.9439 3.24%
2015-10-06 0 2.470 2.470 2.480 2.460 2.580 857,452 2,142,445 2.4986 0.930 0.930 0.934 0.927 0.972 2,276,125 0.9413 -2.37%
2015-10-05 0 2.530 2.510 2.530 2.500 2.620 963,000 2,448,780 2.5429 0.953 0.946 0.953 0.942 0.987 2,556,305 0.9579 -1.17%
2015-10-02 0 2.560 2.540 2.560 2.500 2.620 1,255,000 3,189,895 2.5417 0.964 0.957 0.964 0.942 0.987 3,331,425 0.9575 2.40%
2015-09-30 0 2.500 2.490 2.500 2.460 2.640 1,772,000 4,491,200 2.5345 0.942 0.938 0.942 0.927 0.995 4,703,813 0.9548 -3.10%
2015-09-29 0 2.580 2.560 2.570 2.250 2.590 2,452,000 6,003,750 2.4485 0.972 0.964 0.968 0.848 0.976 6,508,888 0.9224 10.26%
2015-09-25 0 2.340 2.340 2.350 2.290 2.370 622,000 1,457,080 2.3426 0.882 0.882 0.885 0.863 0.893 1,651,113 0.8825 0.43%
2015-09-24 0 2.330 2.300 2.340 2.280 2.360 326,000 756,730 2.3213 0.878 0.866 0.882 0.859 0.889 865,374 0.8745 0.87%
2015-09-23 0 2.310 2.310 2.330 2.270 2.380 1,201,000 2,767,150 2.3040 0.870 0.870 0.878 0.855 0.897 3,188,081 0.8680 -3.75%
2015-09-22 0 2.400 2.360 2.410 2.360 2.460 600,000 1,454,420 2.4240 0.904 0.889 0.908 0.889 0.927 1,592,713 0.9132 -1.23%
2015-09-21 0 2.430 2.410 2.430 2.310 2.450 1,248,000 2,995,980 2.4006 0.915 0.908 0.915 0.870 0.923 3,312,844 0.9044 1.67%
2015-09-18 0 2.390 2.360 2.390 2.250 2.440 2,561,000 6,048,530 2.3618 0.900 0.889 0.900 0.848 0.919 6,798,231 0.8897 5.75%
2015-09-17 0 2.260 2.250 2.260 2.230 2.310 730,155 1,658,965 2.2721 0.851 0.848 0.851 0.840 0.870 1,938,213 0.8559 -1.31%
2015-09-16 0 2.290 2.280 2.290 2.190 2.290 614,000 1,369,030 2.2297 0.863 0.859 0.863 0.825 0.863 1,629,877 0.8400 5.05%
2015-09-15 0 2.180 2.170 2.180 2.160 2.190 220,000 479,220 2.1783 0.821 0.817 0.821 0.814 0.825 583,995 0.8206 0.00%
2015-09-14 0 2.180 2.160 2.180 2.140 2.230 458,000 1,001,710 2.1871 0.821 0.814 0.821 0.806 0.840 1,215,771 0.8239 -0.91%
2015-09-11 0 2.200 2.180 2.210 2.160 2.230 320,000 703,260 2.1977 0.829 0.821 0.833 0.814 0.840 849,447 0.8279 1.38%
2015-09-10 0 2.170 2.160 2.170 2.140 2.190 362,000 782,180 2.1607 0.817 0.814 0.817 0.806 0.825 960,937 0.8140 -2.69%
2015-09-09 0 2.230 2.230 2.250 2.150 2.300 1,752,000 3,910,330 2.2319 0.840 0.840 0.848 0.810 0.866 4,650,723 0.8408 1.83%
2015-09-08 0 2.190 2.170 2.190 1.990 2.200 2,061,000 4,318,380 2.0953 0.825 0.817 0.825 0.750 0.829 5,470,970 0.7893 11.73%
2015-09-07 0 1.960 1.940 1.960 1.870 2.010 1,560,085 3,038,260 1.9475 0.738 0.731 0.738 0.704 0.757 4,141,280 0.7337 0.00%
2015-09-04 0 1.960 1.950 1.970 1.910 2.100 2,056,000 4,009,985 1.9504 0.738 0.735 0.742 0.720 0.791 5,457,697 0.7347 -2.97%
2015-09-02 0 2.020 2.020 2.060 1.980 2.110 2,405,000 4,935,850 2.0523 0.761 0.761 0.776 0.746 0.795 6,384,126 0.7731 -3.35%
2015-09-01 0 2.090 2.050 2.090 2.050 2.200 1,172,790 2,474,262 2.1097 0.787 0.772 0.787 0.772 0.829 3,113,197 0.7948 -4.57%
2015-08-31 0 2.190 2.170 2.200 2.140 2.300 2,048,000 4,501,800 2.1981 0.825 0.817 0.829 0.806 0.866 5,436,461 0.8281 -3.52%
2015-08-28 0 2.270 2.260 2.270 2.220 2.380 3,115,000 7,162,590 2.2994 0.855 0.851 0.855 0.836 0.897 8,268,836 0.8662 5.09%
2015-08-27 0 2.160 2.150 2.170 2.020 2.170 2,013,200 4,213,956 2.0932 0.814 0.810 0.817 0.761 0.817 5,344,084 0.7885 9.64%
2015-08-26 0 1.970 1.970 1.980 1.930 2.060 1,203,000 2,397,410 1.9929 0.742 0.742 0.746 0.727 0.776 3,193,390 0.7507 0.00%
2015-08-25 0 1.970 1.960 1.970 1.840 2.070 2,321,000 4,597,710 1.9809 0.742 0.738 0.742 0.693 0.780 6,161,146 0.7462 -1.50%
2015-08-24 0 2.000 1.970 2.000 1.950 2.140 3,810,000 7,690,760 2.0186 0.753 0.742 0.753 0.735 0.806 10,113,729 0.7604 -10.31%
2015-08-21 0 2.230 2.220 2.240 2.160 2.290 2,655,000 5,945,800 2.2395 0.840 0.836 0.844 0.814 0.863 7,047,756 0.8436 -4.29%
2015-08-20 0 2.330 2.320 2.330 2.310 2.410 2,087,300 4,895,563 2.3454 0.878 0.874 0.878 0.870 0.908 5,540,784 0.8836 -4.12%
2015-08-19 0 2.430 2.410 2.430 2.390 2.510 1,798,000 4,364,260 2.4273 0.915 0.908 0.915 0.900 0.946 4,772,831 0.9144 -1.62%
2015-08-18 0 2.470 2.470 2.550 2.470 2.650 747,000 1,900,880 2.5447 0.930 0.930 0.961 0.930 0.998 1,982,928 0.9586 -5.36%
2015-08-17 0 2.610 2.600 2.610 2.580 2.680 548,500 1,427,110 2.6018 0.983 0.979 0.983 0.972 1.010 1,456,005 0.9802 -2.25%
2015-08-14 0 2.670 2.640 2.670 2.630 2.700 112,500 300,915 2.6748 1.006 0.995 1.006 0.991 1.017 298,634 1.0076 0.00%
2015-08-13 0 2.670 2.660 2.670 2.650 2.700 413,202 1,107,085 2.6793 1.006 1.002 1.006 0.998 1.017 1,096,854 1.0093 0.00%
2015-08-12 0 2.670 2.630 2.670 2.630 2.750 1,146,000 3,067,950 2.6771 1.006 0.991 1.006 0.991 1.036 3,042,082 1.0085 -4.30%
2015-08-11 0 2.790 2.770 2.790 2.760 2.820 2,565,000 7,162,120 2.7922 1.051 1.044 1.051 1.040 1.062 6,808,849 1.0519 -0.71%
2015-08-10 0 2.810 2.810 2.820 2.670 2.850 1,198,000 3,323,330 2.7741 1.059 1.059 1.062 1.006 1.074 3,180,117 1.0450 3.69%
2015-08-07 0 2.710 2.700 2.710 2.580 2.750 1,023,000 2,751,400 2.6895 1.021 1.017 1.021 0.972 1.036 2,715,576 1.0132 3.44%
2015-08-06 0 2.620 2.610 2.620 2.570 2.630 793,000 2,066,310 2.6057 0.987 0.983 0.987 0.968 0.991 2,105,036 0.9816 0.77%
2015-08-05 0 2.600 2.590 2.600 2.500 2.650 1,396,000 3,612,190 2.5875 0.979 0.976 0.979 0.942 0.998 3,705,713 0.9748 3.59%
2015-08-04 0 2.510 2.510 2.540 2.450 2.570 1,404,165 3,533,449 2.5164 0.946 0.946 0.957 0.923 0.968 3,727,387 0.9480 2.03%
2015-08-03 0 2.460 2.440 2.460 2.440 2.540 1,060,000 2,619,860 2.4716 0.927 0.919 0.927 0.919 0.957 2,813,793 0.9311 -1.99%
2015-07-31 0 2.510 2.500 2.510 2.490 2.590 1,533,000 3,857,770 2.5165 0.946 0.942 0.946 0.938 0.976 4,069,382 0.9480 -1.95%
2015-07-30 0 2.560 2.550 2.560 2.550 2.630 1,910,000 4,952,520 2.5929 0.964 0.961 0.964 0.961 0.991 5,070,137 0.9768 0.79%
2015-07-29 0 2.540 2.530 2.540 2.510 2.620 1,170,000 2,980,100 2.5471 0.957 0.953 0.957 0.946 0.987 3,105,791 0.9595 2.01%
2015-07-28 0 2.490 2.490 2.530 2.460 2.600 2,746,400 6,971,048 2.5382 0.938 0.938 0.953 0.927 0.979 7,290,380 0.9562 -1.58%
2015-07-27 0 2.530 2.520 2.530 2.500 2.730 1,960,300 5,028,395 2.5651 0.953 0.949 0.953 0.942 1.028 5,203,660 0.9663 -7.33%
2015-07-24 0 2.730 2.720 2.740 2.660 2.880 1,848,300 5,089,164 2.7534 1.028 1.025 1.032 1.002 1.085 4,906,353 1.0373 -4.55%
2015-07-23 0 2.860 2.860 2.900 2.800 2.900 712,000 2,032,590 2.8548 1.077 1.077 1.092 1.055 1.092 1,890,020 1.0754 1.42%
2015-07-22 0 2.820 2.820 2.830 2.770 2.900 1,124,000 3,165,190 2.8160 1.062 1.062 1.066 1.044 1.092 2,983,683 1.0608 -3.75%
2015-07-21 0 2.930 2.920 2.930 2.880 2.940 789,500 2,305,310 2.9200 1.104 1.100 1.104 1.085 1.108 2,095,745 1.1000 0.00%
2015-07-20 0 2.930 2.900 2.930 2.840 2.980 1,738,155 5,082,917 2.9243 1.104 1.092 1.104 1.070 1.123 4,613,971 1.1016 0.34%
2015-07-17 0 2.920 2.910 2.920 2.760 2.920 1,970,000 5,664,000 2.8751 1.100 1.096 1.100 1.040 1.100 5,229,409 1.0831 4.66%
2015-07-16 0 2.790 2.750 2.790 2.700 2.850 1,981,495 5,491,140 2.7712 1.051 1.036 1.051 1.017 1.074 5,259,922 1.0440 1.09%
2015-07-15 0 2.760 2.750 2.760 2.710 2.920 2,272,255 6,303,105 2.7739 1.040 1.036 1.040 1.021 1.100 6,031,751 1.0450 -4.50%
2015-07-14 0 2.890 2.880 2.900 2.860 2.980 2,388,655 6,994,671 2.9283 1.089 1.085 1.092 1.077 1.123 6,340,738 1.1031 -0.69%
2015-07-13 0 2.910 2.890 2.910 2.720 2.940 3,437,400 9,795,646 2.8497 1.096 1.089 1.096 1.025 1.108 9,124,654 1.0735 5.43%
2015-07-10 0 2.760 2.740 2.760 2.630 2.920 6,553,700 18,216,285 2.7795 1.040 1.032 1.040 0.991 1.100 17,396,942 1.0471 0.73%
2015-07-09 0 2.740 2.730 2.760 2.320 2.770 9,094,300 23,598,868 2.5949 1.032 1.028 1.040 0.874 1.044 24,141,020 0.9775 13.69%
2015-07-08 0 2.410 2.390 2.410 2.200 2.560 5,213,700 12,357,450 2.3702 0.908 0.900 0.908 0.829 0.964 13,839,882 0.8929 -6.95%
2015-07-07 0 2.590 2.540 2.590 2.430 3.100 6,943,355 17,960,958 2.5868 0.976 0.957 0.976 0.915 1.168 18,431,289 0.9745 -9.76%
2015-07-06 0 2.870 2.870 2.880 2.630 3.200 7,514,300 20,744,703 2.7607 1.081 1.081 1.085 0.991 1.205 19,946,875 1.0400 -9.18%
2015-07-03 0 3.160 3.100 3.170 3.050 3.280 4,755,355 14,999,047 3.1541 1.190 1.168 1.194 1.149 1.236 12,623,195 1.1882 -2.47%
2015-07-02 0 3.240 3.220 3.260 3.230 3.370 2,074,000 6,803,477 3.2804 1.221 1.213 1.228 1.217 1.270 5,505,479 1.2358 -4.71%
2015-06-30 0 3.400 3.420 3.430 3.220 3.470 1,944,155 6,482,299 3.3343 1.281 1.288 1.292 1.213 1.307 5,160,802 1.2561 1.80%
2015-06-29 0 3.340 3.340 3.350 3.190 3.670 2,311,600 7,896,470 3.4160 1.258 1.258 1.262 1.202 1.383 6,136,193 1.2869 -9.24%
2015-06-26 0 3.680 3.680 3.690 3.650 3.730 577,000 2,124,890 3.6827 1.386 1.386 1.390 1.375 1.405 1,531,659 1.3873 -2.39%
2015-06-25 0 3.770 3.770 3.780 3.750 3.860 599,000 2,269,380 3.7886 1.420 1.420 1.424 1.413 1.454 1,590,059 1.4272 -1.82%
2015-06-24 0 3.840 3.840 3.850 3.800 3.880 924,155 3,553,802 3.8455 1.447 1.447 1.450 1.432 1.462 2,453,190 1.4486 -1.03%
2015-06-23 0 3.880 3.880 3.890 3.750 3.900 842,000 3,234,940 3.8420 1.462 1.462 1.465 1.413 1.469 2,235,108 1.4473 2.11%
2015-06-22 0 3.800 3.770 3.820 3.650 3.820 501,000 1,855,690 3.7040 1.432 1.420 1.439 1.375 1.439 1,329,916 1.3953 0.26%
2015-06-19 0 3.790 3.770 3.810 3.750 3.980 1,155,315 4,444,318 3.8468 1.428 1.420 1.435 1.413 1.499 3,066,809 1.4492 -2.32%
2015-06-18 0 3.880 3.870 3.880 3.820 3.910 1,821,630 7,078,885 3.8860 1.462 1.458 1.462 1.439 1.473 4,835,557 1.4639 2.92%
2015-06-17 0 3.770 3.770 3.800 3.580 3.810 2,157,000 8,000,440 3.7091 1.420 1.420 1.432 1.349 1.435 5,725,804 1.3973 1.07%
2015-06-16 0 3.730 3.720 3.760 3.720 3.820 856,055 3,229,345 3.7724 1.405 1.401 1.416 1.401 1.439 2,272,417 1.4211 -1.06%
2015-06-15 0 3.770 3.770 3.780 3.730 3.860 1,551,155 5,869,431 3.7839 1.420 1.420 1.424 1.405 1.454 4,117,575 1.4255 -1.31%
2015-06-12 0 3.820 3.820 3.840 3.730 3.850 1,062,500 4,039,092 3.8015 1.439 1.439 1.447 1.405 1.450 2,820,430 1.4321 2.69%
2015-06-11 0 3.720 3.700 3.720 3.650 3.840 1,374,000 5,109,420 3.7186 1.401 1.394 1.401 1.375 1.447 3,647,313 1.4009 2.20%
2015-06-10 0 3.640 3.640 3.650 3.600 3.810 2,076,000 7,712,000 3.7148 1.371 1.371 1.375 1.356 1.435 5,510,788 1.3994 0.83%
2015-06-09 0 3.610 3.600 3.620 3.550 3.820 2,575,000 9,361,860 3.6357 1.360 1.356 1.364 1.337 1.439 6,835,394 1.3696 -5.50%
2015-06-08 0 3.820 3.810 3.830 3.780 3.990 1,908,000 7,349,340 3.8519 1.439 1.435 1.443 1.424 1.503 5,064,828 1.4511 -1.29%
2015-06-05 0 3.870 3.850 3.860 3.820 4.010 1,283,300 5,012,989 3.9063 1.458 1.450 1.454 1.439 1.511 3,406,548 1.4716 -2.03%
2015-06-04 0 3.950 3.950 3.980 3.790 4.140 3,700,000 14,494,218 3.9174 1.488 1.488 1.499 1.428 1.560 9,821,732 1.4757 -1.50%
2015-06-03 0 4.010 4.020 4.070 4.010 4.200 3,885,310 15,834,695 4.0755 1.511 1.514 1.533 1.511 1.582 10,313,641 1.5353 -4.52%
2015-06-02 0 4.200 4.200 4.240 4.180 4.340 3,048,000 13,000,530 4.2653 1.582 1.582 1.597 1.575 1.635 8,090,983 1.6068 -0.94%
2015-06-01 0 4.240 4.210 4.240 4.200 4.340 2,068,330 8,818,216 4.2634 1.597 1.586 1.597 1.582 1.635 5,490,428 1.6061 -1.85%
2015-05-29 0 4.320 4.290 4.340 4.150 4.370 3,540,000 15,112,300 4.2690 1.627 1.616 1.635 1.563 1.646 9,397,008 1.6082 2.37%
2015-05-28 0 4.220 4.200 4.220 4.100 4.480 3,681,100 15,583,202 4.2333 1.590 1.582 1.590 1.545 1.688 9,771,561 1.5948 -3.06%
2015-05-27 0 4.530 4.510 4.530 4.490 4.600 2,359,310 10,679,828 4.5267 1.640 1.633 1.640 1.625 1.665 6,517,004 1.6388 -0.88%
2015-05-26 0 4.570 4.580 4.590 4.430 4.600 4,621,000 20,934,440 4.5303 1.654 1.658 1.662 1.604 1.665 12,764,357 1.6401 3.63%
2015-05-22 0 4.410 4.390 4.410 4.240 4.440 2,056,000 8,976,800 4.3661 1.597 1.589 1.597 1.535 1.607 5,679,186 1.5806 0.46%
2015-05-21 0 4.390 4.380 4.410 4.310 4.490 2,496,155 10,934,089 4.3804 1.589 1.586 1.597 1.560 1.625 6,895,004 1.5858 -1.57%
2015-05-20 0 4.460 4.440 4.450 4.390 4.550 2,282,000 10,169,705 4.4565 1.615 1.607 1.611 1.589 1.647 6,303,454 1.6134 -2.19%
2015-05-19 0 4.560 4.550 4.560 4.440 4.610 3,332,855 15,039,404 4.5125 1.651 1.647 1.651 1.607 1.669 9,206,178 1.6336 -0.44%
2015-05-18 0 4.580 4.540 4.580 4.520 4.780 8,824,700 41,082,032 4.6553 1.658 1.644 1.658 1.636 1.730 24,376,026 1.6853 1.78%
2015-05-15 0 4.500 4.490 4.500 4.350 4.620 3,916,465 17,582,525 4.4894 1.629 1.625 1.629 1.575 1.673 10,818,255 1.6253 0.22%
2015-05-14 0 4.490 4.480 4.510 4.370 4.710 11,090,005 50,842,067 4.5845 1.625 1.622 1.633 1.582 1.705 30,633,365 1.6597 1.35%
2015-05-13 0 4.430 4.420 4.430 4.110 4.440 9,047,155 39,281,748 4.3419 1.604 1.600 1.604 1.488 1.607 24,990,503 1.5719 6.49%
2015-05-12 0 4.160 4.150 4.170 4.140 4.300 2,548,000 10,654,200 4.1814 1.506 1.502 1.510 1.499 1.557 7,038,213 1.5138 -2.80%
2015-05-11 0 4.280 4.250 4.280 4.090 4.370 6,712,835 28,384,028 4.2283 1.549 1.539 1.549 1.481 1.582 18,542,528 1.5308 5.42%
2015-05-08 0 4.060 4.050 4.060 3.790 4.070 4,116,100 16,297,220 3.9594 1.470 1.466 1.470 1.372 1.473 11,369,697 1.4334 7.98%
2015-05-07 0 3.760 3.760 3.770 3.670 3.920 4,737,310 17,790,984 3.7555 1.361 1.361 1.365 1.329 1.419 13,085,634 1.3596 -4.57%
2015-05-06 0 3.940 3.940 3.960 3.900 4.070 3,234,055 12,869,053 3.9792 1.426 1.426 1.434 1.412 1.473 8,933,268 1.4406 -3.19%
2015-05-05 0 4.070 4.050 4.070 3.900 4.140 3,810,000 15,251,570 4.0030 1.473 1.466 1.473 1.412 1.499 10,524,172 1.4492 -1.93%
2015-05-04 0 4.150 4.140 4.160 4.050 4.270 4,640,000 19,115,620 4.1197 1.502 1.499 1.506 1.466 1.546 12,816,839 1.4914 -0.24%
2015-04-30 0 4.160 4.160 4.190 4.160 4.340 3,857,000 16,291,680 4.2239 1.506 1.506 1.517 1.506 1.571 10,653,998 1.5292 -1.65%
2015-04-29 0 4.230 4.220 4.250 4.160 4.300 3,916,000 16,595,755 4.2379 1.531 1.528 1.539 1.506 1.557 10,816,970 1.5342 0.71%
2015-04-28 0 4.200 4.200 4.220 4.200 4.320 3,402,585 14,521,152 4.2677 1.520 1.520 1.528 1.520 1.564 9,398,790 1.5450 -3.00%
2015-04-27 0 4.330 4.330 4.340 4.260 4.440 4,847,540 21,030,380 4.3384 1.568 1.568 1.571 1.542 1.607 13,390,117 1.5706 -0.23%
2015-04-24 0 4.340 4.330 4.340 4.200 4.400 3,376,200 14,504,726 4.2962 1.571 1.568 1.571 1.520 1.593 9,325,908 1.5553 1.40%
2015-04-23 0 4.280 4.250 4.280 4.210 4.360 5,159,465 22,033,962 4.2706 1.549 1.539 1.549 1.524 1.578 14,251,731 1.5461 -1.15%
2015-04-22 0 4.330 4.320 4.330 4.180 4.410 10,759,120 46,004,573 4.2759 1.568 1.564 1.568 1.513 1.597 29,719,378 1.5480 2.12%
2015-04-21 0 4.240 4.230 4.240 4.040 4.240 4,988,310 20,896,154 4.1890 1.535 1.531 1.535 1.463 1.535 13,778,959 1.5165 4.95%
2015-04-20 0 4.040 4.010 4.050 3.940 4.190 5,215,310 21,014,505 4.0294 1.463 1.452 1.466 1.426 1.517 14,405,989 1.4587 -0.25%
2015-04-17 0 4.050 4.050 4.060 4.040 4.380 5,475,775 22,978,392 4.1964 1.466 1.466 1.470 1.463 1.586 15,125,459 1.5192 -5.37%
2015-04-16 0 4.280 4.280 4.320 4.190 4.480 10,625,465 46,108,997 4.3395 1.549 1.549 1.564 1.517 1.622 29,350,189 1.5710 2.15%
2015-04-15 0 4.190 4.180 4.190 4.100 4.570 9,735,260 41,707,029 4.2841 1.517 1.513 1.517 1.484 1.654 26,891,221 1.5510 -4.56%
2015-04-14 0 4.390 4.370 4.390 4.350 4.980 11,920,810 55,197,639 4.6304 1.589 1.582 1.589 1.575 1.803 32,928,256 1.6763 -10.41%
2015-04-13 0 4.900 4.860 4.900 4.680 5.160 22,391,725 110,635,703 4.9409 1.774 1.759 1.774 1.694 1.868 61,851,539 1.7887 6.99%
2015-04-10 0 4.580 4.570 4.590 4.080 4.600 12,003,345 52,371,465 4.3631 1.658 1.654 1.662 1.477 1.665 33,156,238 1.5795 9.05%
2015-04-09 0 4.200 4.200 4.230 3.950 4.600 13,440,440 57,419,153 4.2721 1.520 1.520 1.531 1.430 1.665 37,125,853 1.5466 -3.23%
2015-04-08 0 4.340 4.340 4.350 3.850 4.600 23,823,472 101,367,281 4.2549 1.571 1.571 1.575 1.394 1.665 65,806,382 1.5404 19.56%
2015-04-02 0 3.630 3.610 3.620 3.430 3.660 10,807,407 38,797,522 3.5899 1.314 1.307 1.311 1.242 1.325 29,852,758 1.2996 6.76%
2015-04-01 0 3.400 3.380 3.400 3.250 3.450 8,513,165 28,600,672 3.3596 1.231 1.224 1.231 1.177 1.249 23,515,489 1.2162 4.29%
2015-03-31 0 3.260 3.250 3.260 3.210 3.460 6,824,500 22,509,195 3.2983 1.180 1.177 1.180 1.162 1.253 18,850,974 1.1941 -2.40%
2015-03-30 0 3.340 3.330 3.340 3.130 3.400 12,929,000 42,051,750 3.2525 1.209 1.206 1.209 1.133 1.231 35,713,128 1.1775 -3.75%
2015-03-27 0 3.470 3.470 3.480 3.410 3.600 2,223,000 7,767,430 3.4941 1.256 1.256 1.260 1.235 1.303 6,140,481 1.2650 -3.61%
2015-03-26 0 3.600 3.570 3.600 3.380 3.650 8,123,542 28,993,969 3.5691 1.303 1.292 1.303 1.224 1.321 22,439,253 1.2921 6.51%
2015-03-25 0 3.380 3.370 3.380 3.150 3.400 7,147,000 23,675,380 3.3126 1.224 1.220 1.224 1.140 1.231 19,741,800 1.1993 5.63%
2015-03-24 0 3.200 3.190 3.200 2.920 3.210 4,434,155 13,629,238 3.0737 1.158 1.155 1.158 1.057 1.162 12,248,244 1.1128 10.34%
2015-03-23 0 2.900 2.910 2.920 2.820 2.940 856,800 2,471,138 2.8841 1.050 1.053 1.057 1.021 1.064 2,366,696 1.0441 0.69%
2015-03-20 0 2.880 2.870 2.880 2.860 2.920 1,233,000 3,558,200 2.8858 1.043 1.039 1.043 1.035 1.057 3,405,854 1.0447 -1.03%
2015-03-19 0 2.910 2.890 2.910 2.870 2.910 491,000 1,422,980 2.8981 1.053 1.046 1.053 1.039 1.053 1,356,265 1.0492 0.69%
2015-03-18 0 2.890 2.860 2.890 2.810 2.940 1,405,400 4,040,074 2.8747 1.046 1.035 1.046 1.017 1.064 3,882,066 1.0407 0.35%
2015-03-17 0 2.880 2.880 2.900 2.870 3.030 2,008,100 5,869,657 2.9230 1.043 1.043 1.050 1.039 1.097 5,546,874 1.0582 -3.03%
2015-03-16 0 2.970 2.970 2.980 2.920 3.040 1,436,115 4,286,371 2.9847 1.075 1.075 1.079 1.057 1.101 3,966,908 1.0805 0.34%
2015-03-13 0 2.960 2.940 2.970 2.870 2.990 776,000 2,267,940 2.9226 1.072 1.064 1.075 1.039 1.082 2,143,506 1.0581 2.07%
2015-03-12 0 2.900 2.890 2.910 2.860 3.000 1,210,800 3,512,774 2.9012 1.050 1.046 1.053 1.035 1.086 3,344,532 1.0503 -2.03%
2015-03-11 0 2.960 2.940 2.960 2.920 3.020 714,500 2,109,855 2.9529 1.072 1.064 1.072 1.057 1.093 1,973,628 1.0690 -1.99%
2015-03-10 0 3.020 3.010 3.020 3.000 3.170 2,879,630 8,802,243 3.0567 1.093 1.090 1.093 1.086 1.148 7,954,258 1.1066 -4.73%
2015-03-09 0 3.170 3.160 3.170 3.150 3.230 634,400 2,018,434 3.1816 1.148 1.144 1.148 1.140 1.169 1,752,371 1.1518 -1.86%
2015-03-06 0 3.230 3.220 3.230 3.090 3.250 1,068,000 3,426,730 3.2085 1.169 1.166 1.169 1.119 1.177 2,950,083 1.1616 3.53%
2015-03-05 0 3.120 3.100 3.130 3.060 3.210 1,923,209 6,073,475 3.1580 1.130 1.122 1.133 1.108 1.162 5,312,384 1.1433 -1.27%
2015-03-04 0 3.160 3.150 3.160 3.050 3.200 2,970,400 9,350,294 3.1478 1.144 1.140 1.144 1.104 1.158 8,204,987 1.1396 1.61%
2015-03-03 0 3.110 3.100 3.110 2.950 3.170 3,408,955 10,507,076 3.0822 1.126 1.122 1.126 1.068 1.148 9,416,385 1.1158 3.67%
2015-03-02 0 3.000 2.990 3.000 2.900 3.040 1,964,800 5,871,781 2.9885 1.086 1.082 1.086 1.050 1.101 5,427,269 1.0819 3.45%
2015-02-27 0 2.900 2.880 2.900 2.830 2.900 1,076,000 3,099,070 2.8802 1.050 1.043 1.050 1.025 1.050 2,972,181 1.0427 1.05%
2015-02-26 0 2.870 2.850 2.860 2.740 3.000 4,778,000 13,665,015 2.8600 1.039 1.032 1.035 0.992 1.086 13,198,030 1.0354 2.50%
2015-02-25 0 2.800 2.760 2.800 2.660 2.820 2,976,000 8,176,180 2.7474 1.014 0.999 1.014 0.963 1.021 8,220,456 0.9946 5.26%
2015-02-24 0 2.660 2.660 2.690 2.640 2.720 1,031,000 2,761,070 2.6781 0.963 0.963 0.974 0.956 0.985 2,847,880 0.9695 -0.75%
2015-02-23 0 2.680 2.670 2.680 2.560 2.760 1,413,000 3,766,960 2.6659 0.970 0.967 0.970 0.927 0.999 3,903,059 0.9651 2.29%
2015-02-18 0 2.620 2.620 2.650 2.610 2.690 421,400 1,112,283 2.6395 0.949 0.949 0.959 0.945 0.974 1,164,012 0.9556 -0.38%
2015-02-17 0 2.630 2.620 2.630 2.610 2.660 736,800 1,936,106 2.6277 0.952 0.949 0.952 0.945 0.963 2,035,226 0.9513 -0.38%
2015-02-16 0 2.640 2.630 2.650 2.600 2.680 805,000 2,122,725 2.6369 0.956 0.952 0.959 0.941 0.970 2,223,611 0.9546 0.00%
2015-02-13 0 2.640 2.640 2.650 2.630 2.680 695,400 1,843,371 2.6508 0.956 0.956 0.959 0.952 0.970 1,920,869 0.9597 -0.38%
2015-02-12 0 2.650 2.640 2.650 2.610 2.710 1,517,200 4,032,389 2.6578 0.959 0.956 0.959 0.945 0.981 4,190,885 0.9622 0.00%
2015-02-11 0 2.650 2.650 2.670 2.490 2.740 4,447,055 11,744,135 2.6409 0.959 0.959 0.967 0.901 0.992 12,283,877 0.9561 4.33%
2015-02-10 0 2.540 2.530 2.540 2.530 2.610 669,000 1,716,820 2.5662 0.920 0.916 0.920 0.916 0.945 1,847,945 0.9290 -2.31%
2015-02-09 0 2.600 2.580 2.600 2.590 2.630 568,000 1,478,590 2.6032 0.941 0.934 0.941 0.938 0.952 1,568,958 0.9424 0.00%
2015-02-06 0 2.600 2.580 2.620 2.550 2.730 3,225,900 8,433,563 2.6143 0.941 0.934 0.949 0.923 0.988 8,910,742 0.9464 -1.52%
2015-02-05 0 2.640 2.640 2.650 2.620 2.800 1,295,000 3,484,460 2.6907 0.956 0.956 0.959 0.949 1.014 3,577,114 0.9741 -4.35%
2015-02-04 0 2.760 2.750 2.760 2.750 2.820 744,000 2,073,150 2.7865 0.999 0.996 0.999 0.996 1.021 2,055,114 1.0088 -1.78%
2015-02-03 0 2.810 2.810 2.830 2.800 2.900 461,000 1,306,810 2.8347 1.017 1.017 1.025 1.014 1.050 1,273,397 1.0262 -0.35%
2015-02-02 0 2.820 2.820 2.850 2.800 2.890 316,000 900,940 2.8511 1.021 1.021 1.032 1.014 1.046 872,871 1.0322 -1.40%
2015-01-30 0 2.860 2.850 2.880 2.780 2.970 1,262,000 3,631,140 2.8773 1.035 1.032 1.043 1.006 1.075 3,485,959 1.0416 -3.38%
2015-01-29 0 2.960 2.960 2.990 2.950 3.010 500,000 1,484,190 2.9684 1.072 1.072 1.082 1.068 1.090 1,381,125 1.0746 -1.33%
2015-01-28 0 3.000 2.990 3.020 2.950 3.050 462,000 1,385,800 2.9996 1.086 1.082 1.093 1.068 1.104 1,276,159 1.0859 0.33%
2015-01-27 0 2.990 2.970 3.000 2.970 3.030 604,155 1,807,805 2.9923 1.082 1.075 1.086 1.075 1.097 1,668,827 1.0833 -0.33%
2015-01-26 0 3.000 3.000 3.020 2.950 3.060 1,317,275 3,962,301 3.0080 1.086 1.086 1.093 1.068 1.108 3,638,643 1.0890 -2.91%
2015-01-23 0 3.090 3.070 3.100 3.020 3.160 791,000 2,447,830 3.0946 1.119 1.111 1.122 1.093 1.144 2,184,940 1.1203 1.31%
2015-01-22 0 3.050 3.050 3.090 2.950 3.100 610,155 1,844,705 3.0233 1.104 1.104 1.119 1.068 1.122 1,685,401 1.0945 3.04%
2015-01-21 0 2.960 2.950 2.980 2.860 3.000 686,000 2,016,490 2.9395 1.072 1.068 1.079 1.035 1.086 1,894,903 1.0642 2.07%
2015-01-20 0 2.900 2.900 3.000 2.800 3.000 795,000 2,317,060 2.9145 1.050 1.050 1.086 1.014 1.086 2,195,989 1.0551 -0.68%
2015-01-19 0 2.920 2.920 2.950 2.840 3.110 1,018,105 3,039,567 2.9855 1.057 1.057 1.068 1.028 1.126 2,812,260 1.0808 -4.58%
2015-01-16 0 3.060 3.060 3.080 3.050 3.110 763,665 2,345,361 3.0712 1.108 1.108 1.115 1.104 1.126 2,109,434 1.1118 -0.97%
2015-01-15 0 3.090 3.090 3.110 3.080 3.110 313,100 970,084 3.0983 1.119 1.119 1.126 1.115 1.126 864,860 1.1217 0.00%
2015-01-14 0 3.090 3.070 3.180 3.070 3.200 1,215,000 3,781,160 3.1121 1.119 1.111 1.151 1.111 1.158 3,356,134 1.1266 -1.59%
2015-01-13 0 3.140 3.140 3.170 3.050 3.320 1,049,000 3,291,470 3.1377 1.137 1.137 1.148 1.104 1.202 2,897,600 1.1359 -3.98%
2015-01-12 0 3.270 3.270 3.300 3.260 3.490 531,000 1,769,190 3.3318 1.184 1.184 1.195 1.180 1.263 1,466,755 1.2062 -4.66%
2015-01-09 0 3.430 3.430 3.450 3.410 3.510 355,435 1,227,436 3.4533 1.242 1.242 1.249 1.235 1.271 981,800 1.2502 -0.29%
2015-01-08 0 3.440 3.410 3.440 3.400 3.490 649,200 2,226,324 3.4293 1.245 1.235 1.245 1.231 1.263 1,793,253 1.2415 0.88%
2015-01-07 0 3.410 3.410 3.490 3.400 3.570 1,825,000 6,355,495 3.4825 1.235 1.235 1.263 1.231 1.292 5,041,106 1.2607 -4.48%
2015-01-06 0 3.570 3.560 3.600 3.560 3.600 79,000 281,820 3.5673 1.292 1.289 1.303 1.289 1.303 218,218 1.2915 -0.83%
2015-01-05 0 3.600 3.580 3.600 3.550 3.640 345,000 1,236,380 3.5837 1.303 1.296 1.303 1.285 1.318 952,976 1.2974 -0.55%
2015-01-02 0 3.620 3.600 3.630 3.590 3.630 192,000 694,610 3.6178 1.311 1.303 1.314 1.300 1.314 530,352 1.3097 0.00%
2014-12-31 0 3.620 3.610 3.620 3.560 3.660 119,000 428,640 3.6020 1.311 1.307 1.311 1.289 1.325 328,708 1.3040 1.69%
2014-12-30 0 3.560 3.560 3.600 3.560 3.600 789,155 2,832,889 3.5898 1.289 1.289 1.303 1.289 1.303 2,179,843 1.2996 -0.84%
2014-12-29 0 3.590 3.590 3.620 3.580 3.630 174,000 626,320 3.5995 1.300 1.300 1.311 1.296 1.314 480,631 1.3031 -1.10%
2014-12-24 0 3.630 3.630 3.650 3.620 3.650 312,000 1,134,250 3.6354 1.314 1.314 1.321 1.311 1.321 861,822 1.3161 -0.27%
2014-12-23 0 3.640 3.640 3.670 3.600 3.690 1,063,000 3,874,380 3.6448 1.318 1.318 1.329 1.303 1.336 2,936,272 1.3195 0.55%
2014-12-22 0 3.620 3.620 3.660 3.610 3.760 194,000 712,910 3.6748 1.311 1.311 1.325 1.307 1.361 535,876 1.3304 -2.95%
2014-12-19 0 3.730 3.650 3.730 3.630 3.760 661,555 2,437,688 3.6848 1.350 1.321 1.350 1.314 1.361 1,827,380 1.3340 2.19%
2014-12-18 0 3.650 3.650 3.670 3.630 3.670 386,700 1,411,093 3.6491 1.321 1.321 1.329 1.314 1.329 1,068,162 1.3210 -0.27%
2014-12-17 0 3.660 3.650 3.690 3.640 3.680 482,000 1,760,950 3.6534 1.325 1.321 1.336 1.318 1.332 1,331,404 1.3226 0.83%
2014-12-16 0 3.630 3.630 3.690 3.620 3.700 273,000 993,830 3.6404 1.314 1.314 1.336 1.311 1.339 754,094 1.3179 -0.82%
2014-12-15 0 3.660 3.660 3.710 3.650 3.730 367,000 1,353,160 3.6871 1.325 1.325 1.343 1.321 1.350 1,013,746 1.3348 -2.14%
2014-12-12 0 3.740 3.740 3.790 3.730 3.800 348,155 1,303,790 3.7449 1.354 1.354 1.372 1.350 1.376 961,691 1.3557 0.27%
2014-12-11 0 3.730 3.730 3.800 3.700 3.770 205,000 764,890 3.7312 1.350 1.350 1.376 1.339 1.365 566,261 1.3508 0.00%
2014-12-10 0 3.730 3.730 3.770 3.710 3.880 1,014,000 3,829,150 3.7763 1.350 1.350 1.365 1.343 1.405 2,800,921 1.3671 -3.62%
2014-12-09 0 3.870 3.810 3.880 3.800 3.880 418,015 1,595,739 3.8174 1.401 1.379 1.405 1.376 1.405 1,154,662 1.3820 -0.51%
2014-12-08 0 3.890 3.870 3.890 3.870 4.010 350,000 1,366,780 3.9051 1.408 1.401 1.408 1.401 1.452 966,787 1.4137 -2.51%
2014-12-05 0 3.990 3.950 3.990 3.930 4.010 303,000 1,203,860 3.9731 1.444 1.430 1.444 1.423 1.452 836,962 1.4384 -0.25%
2014-12-04 0 4.000 4.000 4.050 3.990 4.080 272,000 1,093,230 4.0192 1.448 1.448 1.466 1.444 1.477 751,332 1.4551 -0.99%
2014-12-03 0 4.040 4.030 4.050 4.010 4.050 250,000 1,008,360 4.0334 1.463 1.459 1.466 1.452 1.466 690,562 1.4602 -0.49%
2014-12-02 0 4.060 4.060 4.100 4.030 4.100 40,000 161,980 4.0495 1.470 1.470 1.484 1.459 1.484 110,490 1.4660 -1.22%
2014-12-01 0 4.110 4.100 4.130 4.050 4.160 261,355 1,066,455 4.0805 1.488 1.484 1.495 1.466 1.506 721,928 1.4772 -0.96%
2014-11-28 0 4.150 4.150 4.160 4.050 4.150 1,095,155 4,447,104 4.0607 1.502 1.502 1.506 1.466 1.502 3,025,092 1.4701 0.97%
2014-11-27 0 4.110 4.080 4.110 4.070 4.120 182,189 745,368 4.0912 1.488 1.477 1.488 1.473 1.492 503,252 1.4811 0.74%
2014-11-26 0 4.080 4.080 4.100 4.030 4.100 425,000 1,729,140 4.0686 1.477 1.477 1.484 1.459 1.484 1,173,956 1.4729 -0.49%
2014-11-25 0 4.100 4.090 4.100 4.070 4.150 632,465 2,595,913 4.1044 1.484 1.481 1.484 1.473 1.502 1,747,026 1.4859 -1.20%
2014-11-24 0 4.150 4.130 4.150 4.110 4.150 526,000 2,170,910 4.1272 1.502 1.495 1.502 1.488 1.502 1,452,943 1.4941 1.72%
2014-11-21 0 4.080 4.060 4.080 4.070 4.180 227,360 936,529 4.1191 1.477 1.470 1.477 1.473 1.513 628,025 1.4912 -2.63%
2014-11-20 0 4.190 4.150 4.190 4.180 4.240 249,200 1,047,718 4.2043 1.517 1.502 1.517 1.513 1.535 688,353 1.5221 -0.24%
2014-11-19 0 4.200 4.190 4.200 4.190 4.240 693,550 2,925,409 4.2180 1.520 1.517 1.520 1.517 1.535 1,915,758 1.5270 0.48%
2014-11-18 0 4.180 4.180 4.200 4.130 4.230 389,100 1,633,408 4.1979 1.513 1.513 1.520 1.495 1.531 1,074,791 1.5197 -0.48%
2014-11-17 0 4.200 4.160 4.200 4.160 4.270 162,330 682,849 4.2065 1.520 1.506 1.520 1.506 1.546 448,396 1.5229 0.00%
2014-11-14 0 4.200 4.170 4.210 4.150 4.230 380,000 1,594,770 4.1968 1.520 1.510 1.524 1.502 1.531 1,049,655 1.5193 0.48%
2014-11-13 0 4.180 4.150 4.180 4.150 4.230 188,155 788,688 4.1917 1.513 1.502 1.513 1.502 1.531 519,731 1.5175 -0.48%
2014-11-12 0 4.200 4.180 4.200 4.160 4.220 401,155 1,683,778 4.1973 1.520 1.513 1.520 1.506 1.528 1,108,090 1.5195 -0.47%
2014-11-11 0 4.220 4.190 4.220 4.100 4.290 654,055 2,728,098 4.1711 1.528 1.517 1.528 1.484 1.553 1,806,663 1.5100 1.69%
2014-11-10 0 4.150 4.100 4.150 4.060 4.150 269,530 1,114,219 4.1339 1.502 1.484 1.502 1.470 1.502 744,509 1.4966 -0.72%
2014-11-07 0 4.180 4.110 4.180 4.060 4.240 214,085 883,824 4.1284 1.513 1.488 1.513 1.470 1.535 591,356 1.4946 -0.95%
2014-11-06 0 4.220 4.180 4.210 4.180 4.260 178,000 747,800 4.2011 1.528 1.513 1.524 1.513 1.542 491,680 1.5209 -0.47%
2014-11-05 0 4.240 4.230 4.240 4.160 4.280 614,000 2,600,755 4.2358 1.535 1.531 1.535 1.506 1.549 1,696,021 1.5334 0.24%
2014-11-04 0 4.230 4.150 4.230 4.150 4.290 153,200 649,990 4.2428 1.531 1.502 1.531 1.502 1.553 423,177 1.5360 0.24%
2014-11-03 0 4.220 4.180 4.220 4.100 4.270 250,155 1,050,636 4.1999 1.528 1.513 1.528 1.484 1.546 690,991 1.5205 0.48%
2014-10-31 0 4.200 4.100 4.200 3.940 4.200 682,000 2,762,465 4.0505 1.520 1.484 1.520 1.426 1.520 1,883,854 1.4664 5.53%
2014-10-30 0 3.980 3.980 4.020 3.980 4.060 176,155 704,463 3.9991 1.441 1.441 1.455 1.441 1.470 486,584 1.4478 -1.97%
2014-10-29 0 4.060 4.030 4.060 4.050 4.090 61,000 248,260 4.0698 1.470 1.459 1.470 1.466 1.481 168,497 1.4734 -0.49%
2014-10-28 0 4.080 4.050 4.080 3.980 4.100 225,300 902,998 4.0080 1.477 1.466 1.477 1.441 1.484 622,335 1.4510 1.75%
2014-10-27 0 4.010 3.990 4.010 3.990 4.080 215,600 864,810 4.0112 1.452 1.444 1.452 1.444 1.477 595,541 1.4521 -0.99%
2014-10-24 0 4.050 4.030 4.050 4.030 4.100 261,100 1,056,920 4.0480 1.466 1.459 1.466 1.459 1.484 721,223 1.4655 -1.22%
2014-10-23 0 4.100 4.030 4.100 4.000 4.100 288,655 1,171,934 4.0600 1.484 1.459 1.484 1.448 1.484 797,337 1.4698 2.24%
2014-10-22 0 4.010 4.010 4.050 4.000 4.110 252,000 1,017,340 4.0371 1.452 1.452 1.466 1.448 1.488 696,087 1.4615 0.00%
2014-10-21 0 4.010 4.010 4.060 3.930 4.070 171,000 683,930 3.9996 1.452 1.452 1.470 1.423 1.473 472,345 1.4479 -0.25%
2014-10-20 0 4.020 3.970 4.040 3.900 4.050 354,000 1,407,440 3.9758 1.455 1.437 1.463 1.412 1.466 977,836 1.4393 3.08%
2014-10-17 0 3.900 3.900 3.960 3.880 4.000 197,000 774,970 3.9339 1.412 1.412 1.434 1.405 1.448 544,163 1.4241 -1.02%
2014-10-16 0 3.940 3.890 3.960 3.870 4.000 610,000 2,391,390 3.9203 1.426 1.408 1.434 1.401 1.448 1,684,972 1.4192 -2.23%
2014-10-15 0 4.030 4.000 4.030 4.000 4.060 108,000 433,580 4.0146 1.459 1.448 1.459 1.448 1.470 298,323 1.4534 0.25%
2014-10-14 0 4.020 3.990 4.050 3.980 4.090 673,000 2,697,990 4.0089 1.455 1.444 1.466 1.441 1.481 1,858,994 1.4513 -1.47%
2014-10-13 0 4.080 4.040 4.090 4.000 4.190 376,000 1,524,550 4.0547 1.477 1.463 1.481 1.448 1.517 1,038,606 1.4679 -1.69%
2014-10-10 0 4.150 4.140 4.160 4.150 4.200 178,000 742,060 4.1689 1.502 1.499 1.506 1.502 1.520 491,680 1.5092 -2.81%
2014-10-09 0 4.270 4.210 4.280 4.200 4.310 305,100 1,292,730 4.2371 1.546 1.524 1.549 1.520 1.560 842,762 1.5339 0.47%
2014-10-08 0 4.250 4.230 4.250 4.150 4.310 409,000 1,717,700 4.1998 1.539 1.531 1.539 1.502 1.560 1,129,760 1.5204 0.24%
2014-10-07 0 4.240 4.240 4.300 4.200 4.380 116,000 495,440 4.2710 1.535 1.535 1.557 1.520 1.586 320,421 1.5462 -1.85%
2014-10-06 0 4.320 4.300 4.330 4.190 4.330 162,300 697,265 4.2961 1.564 1.557 1.568 1.517 1.568 448,313 1.5553 3.60%
2014-10-03 0 4.170 4.160 4.210 4.090 4.220 1,415,487 5,916,265 4.1797 1.510 1.506 1.524 1.481 1.528 3,909,929 1.5131 0.24%
2014-09-30 0 4.160 4.160 4.190 4.100 4.250 760,000 3,154,142 4.1502 1.506 1.506 1.517 1.484 1.539 2,099,310 1.5025 -1.65%
2014-09-29 0 4.230 4.220 4.260 4.220 4.370 626,000 2,682,790 4.2856 1.531 1.528 1.542 1.528 1.582 1,729,168 1.5515 -3.20%
2014-09-26 0 4.370 4.370 4.400 4.350 4.460 160,500 704,660 4.3904 1.582 1.582 1.593 1.575 1.615 443,341 1.5894 -0.23%
2014-09-25 0 4.380 4.380 4.400 4.370 4.470 255,000 1,121,380 4.3976 1.586 1.586 1.593 1.582 1.618 704,374 1.5920 -2.23%
2014-09-24 0 4.480 4.450 4.480 4.350 4.500 94,460 421,195 4.4590 1.622 1.611 1.622 1.575 1.629 260,922 1.6143 0.45%
2014-09-23 0 4.460 4.450 4.520 4.410 4.480 264,000 1,173,190 4.4439 1.615 1.611 1.636 1.597 1.622 729,234 1.6088 -1.76%
2014-09-22 0 4.540 4.500 4.540 4.400 4.560 890,455 4,006,744 4.4997 1.644 1.629 1.644 1.593 1.651 2,459,659 1.6290 -0.66%
2014-09-19 0 4.570 4.570 4.590 4.380 4.590 2,169,300 9,751,592 4.4953 1.654 1.654 1.662 1.586 1.662 5,992,149 1.6274 3.63%
2014-09-18 0 4.410 4.400 4.420 4.360 4.430 1,205,255 5,310,524 4.4061 1.597 1.593 1.600 1.578 1.604 3,329,215 1.5951 0.00%
2014-09-17 0 4.410 4.410 4.430 4.350 4.440 2,266,860 10,008,379 4.4151 1.597 1.597 1.604 1.575 1.607 6,261,634 1.5984 1.38%
2014-09-16 0 4.350 4.360 4.370 4.280 4.410 1,344,400 5,834,296 4.3397 1.575 1.578 1.582 1.549 1.597 3,713,569 1.5711 0.23%
2014-09-15 0 4.340 4.330 4.340 4.320 4.440 343,500 1,494,650 4.3512 1.571 1.568 1.571 1.564 1.607 948,833 1.5753 0.00%
2014-09-12 0 4.340 4.340 4.360 4.340 4.390 327,000 1,426,040 4.3610 1.571 1.571 1.578 1.571 1.589 903,256 1.5788 -1.36%
2014-09-11 0 4.400 4.400 4.430 4.400 4.520 510,294 2,272,985 4.4543 1.593 1.593 1.604 1.593 1.636 1,409,560 1.6125 -1.35%
2014-09-10 0 4.460 4.460 4.480 4.300 4.560 725,780 3,243,312 4.4687 1.615 1.615 1.622 1.557 1.651 2,004,786 1.6178 1.36%
2014-09-08 0 4.400 4.400 4.420 4.360 4.470 289,300 1,274,968 4.4071 1.593 1.593 1.600 1.578 1.618 799,119 1.5955 0.00%
2014-09-05 0 4.400 4.400 4.450 4.360 4.470 540,500 2,381,410 4.4059 1.593 1.593 1.611 1.578 1.618 1,492,996 1.5951 0.00%
2014-09-04 0 4.400 4.380 4.410 4.300 4.420 600,510 2,624,313 4.3701 1.593 1.586 1.597 1.557 1.600 1,658,759 1.5821 1.85%
2014-09-03 0 4.320 4.320 4.340 4.250 4.370 502,155 2,168,357 4.3181 1.564 1.564 1.571 1.539 1.582 1,387,078 1.5633 2.61%
2014-09-02 0 4.210 4.200 4.260 4.170 4.310 715,955 3,032,697 4.2359 1.524 1.520 1.542 1.510 1.560 1,977,647 1.5335 0.00%
2014-09-01 0 4.210 4.190 4.210 4.150 4.370 699,500 2,972,270 4.2491 1.524 1.517 1.524 1.502 1.582 1,932,194 1.5383 -1.64%
2014-08-29 0 4.280 4.260 4.300 4.250 4.370 612,000 2,635,800 4.3069 1.549 1.542 1.557 1.539 1.582 1,690,497 1.5592 -0.93%
2014-08-28 0 4.320 4.290 4.320 4.270 4.480 1,557,155 6,790,808 4.3610 1.564 1.553 1.564 1.546 1.622 4,301,251 1.5788 -2.70%
2014-08-27 0 4.440 4.400 4.440 4.400 4.640 2,026,000 9,191,700 4.5369 1.607 1.593 1.607 1.593 1.680 5,596,318 1.6425 -1.55%
2014-08-26 0 4.510 4.510 4.520 4.500 5.040 4,286,000 19,907,460 4.6448 1.633 1.633 1.636 1.629 1.825 11,839,003 1.6815 -10.16%
2014-08-25 0 5.020 5.020 5.060 4.970 5.090 758,155 3,811,973 5.0280 1.817 1.817 1.832 1.799 1.843 2,094,214 1.8202 -1.18%
2014-08-22 0 5.080 5.050 5.080 4.920 5.080 1,030,000 5,149,600 4.9996 1.839 1.828 1.839 1.781 1.839 2,845,117 1.8100 1.40%
2014-08-21 0 5.010 5.000 5.030 4.860 5.080 1,715,035 8,581,939 5.0039 1.814 1.810 1.821 1.759 1.839 4,737,355 1.8115 -2.34%
2014-08-20 0 5.130 5.060 5.120 4.870 5.150 3,377,076 17,089,892 5.0606 1.857 1.832 1.854 1.763 1.864 9,328,328 1.8320 5.77%
2014-08-19 0 4.850 4.840 4.850 4.700 5.070 4,065,000 19,769,620 4.8634 1.756 1.752 1.756 1.702 1.835 11,228,546 1.7607 3.63%
2014-08-18 0 4.680 4.700 4.720 4.430 4.750 2,176,000 10,104,310 4.6435 1.694 1.702 1.709 1.604 1.720 6,010,656 1.6811 5.64%
2014-08-15 0 4.430 4.430 4.440 4.270 4.470 1,488,800 6,531,028 4.3868 1.604 1.604 1.607 1.546 1.618 4,112,438 1.5881 3.26%
2014-08-14 0 4.290 4.290 4.300 4.270 4.320 485,000 2,083,530 4.2959 1.553 1.553 1.557 1.546 1.564 1,339,691 1.5552 -0.69%
2014-08-13 0 4.320 4.320 4.340 4.240 4.340 587,100 2,519,185 4.2909 1.564 1.564 1.571 1.535 1.571 1,621,717 1.5534 0.93%
2014-08-12 0 4.280 4.300 4.320 4.260 4.380 766,000 3,291,470 4.2970 1.549 1.557 1.564 1.542 1.586 2,115,883 1.5556 -0.70%
2014-08-11 0 4.310 4.300 4.310 4.240 4.340 586,000 2,517,540 4.2961 1.560 1.557 1.560 1.535 1.571 1,618,678 1.5553 0.47%
2014-08-08 0 4.290 4.240 4.290 4.230 4.300 236,000 1,001,990 4.2457 1.553 1.535 1.553 1.531 1.557 651,891 1.5371 1.18%
2014-08-07 0 4.240 4.240 4.270 4.220 4.300 404,000 1,713,910 4.2424 1.535 1.535 1.546 1.528 1.557 1,115,949 1.5358 -0.47%
2014-08-06 0 4.260 4.250 4.270 4.250 4.300 356,000 1,517,010 4.2613 1.542 1.539 1.546 1.539 1.557 983,361 1.5427 -0.93%
2014-08-05 0 4.300 4.280 4.300 4.250 4.370 388,435 1,671,439 4.3030 1.557 1.549 1.557 1.539 1.582 1,072,955 1.5578 0.94%
2014-08-04 0 4.260 4.250 4.280 4.240 4.310 294,155 1,254,750 4.2656 1.542 1.539 1.549 1.535 1.560 812,530 1.5443 -0.23%
2014-08-01 0 4.270 4.270 4.300 4.270 4.320 662,900 2,860,603 4.3153 1.546 1.546 1.557 1.546 1.564 1,831,095 1.5622 -0.93%
2014-07-31 0 4.310 4.300 4.350 4.300 4.420 416,985 1,817,286 4.3582 1.560 1.557 1.575 1.557 1.600 1,151,817 1.5778 -0.23%
2014-07-30 0 4.320 4.390 4.400 4.300 4.420 817,000 3,557,235 4.3540 1.564 1.589 1.593 1.557 1.600 2,256,758 1.5763 -0.92%
2014-07-29 0 4.360 4.340 4.370 4.330 4.440 389,310 1,704,423 4.3781 1.578 1.571 1.582 1.568 1.607 1,075,371 1.5850 -0.68%
2014-07-28 0 4.390 4.360 4.390 4.260 4.410 1,097,905 4,793,862 4.3664 1.589 1.578 1.589 1.542 1.597 3,032,688 1.5807 2.57%
2014-07-25 0 4.280 4.300 4.340 4.280 4.360 127,055 546,865 4.3042 1.549 1.557 1.571 1.549 1.578 350,958 1.5582 -1.15%
2014-07-24 0 4.330 4.330 4.360 4.270 4.450 1,159,100 5,071,792 4.3756 1.568 1.568 1.578 1.546 1.611 3,201,724 1.5841 1.64%
2014-07-23 0 4.260 4.250 4.300 4.210 4.390 548,655 2,348,995 4.2814 1.542 1.539 1.557 1.524 1.589 1,515,522 1.5500 -2.07%
2014-07-22 0 4.350 4.320 4.350 4.250 4.350 323,200 1,388,796 4.2970 1.575 1.564 1.575 1.539 1.575 892,759 1.5556 2.35%
2014-07-21 0 4.250 4.230 4.250 4.220 4.270 179,680 760,634 4.2333 1.539 1.531 1.539 1.528 1.546 496,321 1.5325 0.95%
2014-07-18 0 4.210 4.210 4.260 4.210 4.300 312,650 1,326,583 4.2430 1.524 1.524 1.542 1.524 1.557 863,617 1.5361 -0.94%
2014-07-17 0 4.250 4.250 4.300 4.230 4.340 426,000 1,825,640 4.2855 1.539 1.539 1.557 1.531 1.571 1,176,718 1.5515 -0.47%
2014-07-16 0 4.270 4.260 4.270 4.250 4.320 286,000 1,222,650 4.2750 1.546 1.542 1.546 1.539 1.564 790,003 1.5477 0.23%
2014-07-15 0 4.260 4.270 4.290 4.210 4.290 336,000 1,425,230 4.2418 1.542 1.546 1.553 1.524 1.553 928,116 1.5356 1.43%
2014-07-14 0 4.200 4.200 4.230 4.180 4.280 281,600 1,184,076 4.2048 1.520 1.520 1.531 1.513 1.549 777,850 1.5222 -0.94%
2014-07-11 0 4.240 4.220 4.260 4.200 4.300 175,000 742,560 4.2432 1.535 1.528 1.542 1.520 1.557 483,394 1.5361 0.24%
2014-07-10 0 4.230 4.230 4.250 4.220 4.290 149,000 632,155 4.2427 1.531 1.531 1.539 1.528 1.553 411,575 1.5359 -0.70%
2014-07-09 0 4.260 4.250 4.260 4.250 4.300 285,000 1,216,565 4.2686 1.542 1.539 1.542 1.539 1.557 787,241 1.5454 -0.23%
2014-07-08 0 4.270 4.270 4.320 4.260 4.350 261,000 1,120,340 4.2925 1.546 1.546 1.564 1.542 1.575 720,947 1.5540 -0.47%
2014-07-07 0 4.290 4.290 4.320 4.270 4.390 395,000 1,699,990 4.3038 1.553 1.553 1.564 1.546 1.589 1,091,089 1.5581 -1.83%
2014-07-04 0 4.370 4.370 4.400 4.360 4.470 287,000 1,256,300 4.3774 1.582 1.582 1.593 1.578 1.618 792,766 1.5847 -1.13%
2014-07-03 0 4.420 4.400 4.420 4.390 4.510 197,155 873,832 4.4322 1.600 1.593 1.600 1.589 1.633 544,591 1.6046 -0.90%
2014-07-02 0 4.460 4.450 4.460 4.340 4.470 796,500 3,522,630 4.4226 1.615 1.611 1.615 1.571 1.618 2,200,132 1.6011 4.69%
2014-06-30 0 4.260 4.240 4.280 4.240 4.340 297,000 1,269,280 4.2737 1.542 1.535 1.549 1.535 1.571 820,388 1.5472 -0.93%
2014-06-27 0 4.300 4.270 4.320 4.200 4.320 221,000 938,490 4.2466 1.557 1.546 1.564 1.520 1.564 610,457 1.5374 0.47%
2014-06-26 0 4.280 4.250 4.280 4.200 4.320 297,000 1,256,000 4.2290 1.549 1.539 1.549 1.520 1.564 820,388 1.5310 0.23%
2014-06-25 0 4.270 4.240 4.280 4.180 4.300 677,000 2,875,510 4.2474 1.546 1.535 1.549 1.513 1.557 1,870,043 1.5377 -0.23%
2014-06-24 0 4.280 4.280 4.300 4.280 4.390 354,120 1,528,771 4.3171 1.549 1.549 1.557 1.549 1.589 978,168 1.5629 -1.61%
2014-06-23 0 4.350 4.350 4.400 4.350 4.520 382,100 1,684,907 4.4096 1.575 1.575 1.593 1.575 1.636 1,055,456 1.5964 -3.97%
2014-06-20 0 4.530 4.520 4.540 4.350 4.540 626,000 2,792,010 4.4601 1.640 1.636 1.644 1.575 1.644 1,729,168 1.6147 3.19%
2014-06-19 0 4.390 4.370 4.390 4.260 4.440 900,200 3,948,420 4.3862 1.589 1.582 1.589 1.542 1.607 2,486,577 1.5879 3.29%
2014-06-18 0 4.250 4.230 4.250 4.230 4.430 441,200 1,897,187 4.3001 1.539 1.531 1.539 1.531 1.604 1,218,705 1.5567 -3.41%
2014-06-17 0 4.400 4.370 4.410 4.310 4.420 235,000 1,025,830 4.3652 1.593 1.582 1.597 1.560 1.600 649,129 1.5803 0.92%
2014-06-16 0 4.360 4.360 4.400 4.360 4.550 599,267 2,683,808 4.4785 1.578 1.578 1.593 1.578 1.647 1,655,325 1.6213 -4.18%
2014-06-13 0 4.550 4.550 4.560 4.500 4.670 939,000 4,326,040 4.6071 1.647 1.647 1.651 1.629 1.691 2,593,753 1.6679 -0.44%
2014-06-12 0 4.570 4.560 4.580 4.340 4.580 1,061,000 4,774,060 4.4996 1.654 1.651 1.658 1.571 1.658 2,930,747 1.6290 3.39%
2014-06-11 0 4.420 4.410 4.420 4.230 4.420 840,000 3,683,980 4.3857 1.600 1.597 1.600 1.531 1.600 2,320,290 1.5877 3.03%
2014-06-10 0 4.290 4.270 4.290 4.180 4.290 384,360 1,628,092 4.2359 1.553 1.546 1.553 1.513 1.553 1,061,698 1.5335 1.90%
2014-06-09 0 4.210 4.210 4.240 4.160 4.290 120,000 507,260 4.2272 1.524 1.524 1.535 1.506 1.553 331,470 1.5303 -0.24%
2014-06-06 0 4.220 4.170 4.220 4.150 4.300 150,000 631,970 4.2131 1.528 1.510 1.528 1.502 1.557 414,337 1.5253 0.48%
2014-06-05 0 4.200 4.180 4.230 4.160 4.300 270,000 1,137,720 4.2138 1.520 1.513 1.531 1.506 1.557 745,807 1.5255 0.00%
2014-06-04 0 4.200 4.180 4.200 4.170 4.310 644,055 2,708,207 4.2049 1.520 1.513 1.520 1.510 1.560 1,779,041 1.5223 -2.10%
2014-06-03 0 4.290 4.270 4.290 4.140 4.530 1,782,355 7,581,027 4.2534 1.553 1.546 1.553 1.499 1.640 4,923,310 1.5398 3.62%
2014-05-30 0 4.140 4.130 4.150 4.100 4.270 725,000 3,019,230 4.1645 1.499 1.495 1.502 1.484 1.546 2,002,631 1.5076 -3.27%
2014-05-29 0 4.280 4.270 4.280 4.260 4.390 845,000 3,619,340 4.2832 1.549 1.546 1.549 1.542 1.589 2,334,101 1.5506 -1.28%
2014-05-28 0 4.540 4.500 4.540 4.320 4.560 2,494,255 11,155,260 4.4724 1.570 1.556 1.570 1.494 1.577 7,214,404 1.5462 5.09%
2014-05-27 0 4.320 4.300 4.320 4.280 4.320 450,000 1,936,020 4.3023 1.494 1.487 1.494 1.480 1.494 1,301,584 1.4874 0.23%
2014-05-26 0 4.310 4.310 4.320 4.270 4.320 368,055 1,582,063 4.2984 1.490 1.490 1.494 1.476 1.494 1,064,565 1.4861 0.70%
2014-05-23 0 4.280 4.280 4.300 4.270 4.350 643,400 2,772,317 4.3089 1.480 1.480 1.487 1.476 1.504 1,860,975 1.4897 -1.83%
2014-05-22 0 4.360 4.350 4.380 4.300 4.410 518,000 2,268,650 4.3796 1.507 1.504 1.514 1.487 1.525 1,498,267 1.5142 0.46%
2014-05-21 0 4.340 4.330 4.340 4.280 4.360 361,000 1,564,920 4.3350 1.500 1.497 1.500 1.480 1.507 1,044,159 1.4987 0.00%
2014-05-20 0 4.340 4.340 4.390 4.300 4.410 850,000 3,707,200 4.3614 1.500 1.500 1.518 1.487 1.525 2,458,547 1.5079 0.46%
2014-05-19 0 4.320 4.310 4.320 4.170 4.370 1,438,000 6,141,720 4.2710 1.494 1.490 1.494 1.442 1.511 4,159,283 1.4766 1.89%
2014-05-16 0 4.240 4.230 4.240 4.170 4.250 1,030,000 4,339,750 4.2133 1.466 1.462 1.466 1.442 1.469 2,979,180 1.4567 -1.40%
2014-05-15 0 4.300 4.290 4.300 4.090 4.310 2,207,000 9,365,820 4.2437 1.487 1.483 1.487 1.414 1.490 6,383,545 1.4672 4.12%
2014-05-14 0 4.130 4.130 4.140 4.050 4.200 446,612 1,840,782 4.1217 1.428 1.428 1.431 1.400 1.452 1,291,784 1.4250 -1.20%
2014-05-13 0 4.180 4.180 4.200 4.100 4.230 1,382,000 5,786,694 4.1872 1.445 1.445 1.452 1.418 1.462 3,997,308 1.4476 3.47%
2014-05-12 0 4.040 4.030 4.050 3.790 4.080 1,268,000 5,028,837 3.9660 1.397 1.393 1.400 1.310 1.411 3,667,574 1.3712 4.94%
2014-05-09 0 3.850 3.850 3.860 3.820 4.000 1,422,720 5,538,559 3.8929 1.331 1.331 1.335 1.321 1.383 4,115,087 1.3459 -2.04%
2014-05-08 0 3.930 3.900 3.930 3.800 4.280 1,775,000 7,099,345 3.9996 1.359 1.348 1.359 1.314 1.480 5,134,025 1.3828 -5.53%
2014-05-07 0 4.160 4.140 4.170 4.060 4.350 1,616,055 6,760,652 4.1834 1.438 1.431 1.442 1.404 1.504 4,674,291 1.4463 0.73%
2014-05-05 0 4.130 4.110 4.130 4.010 4.270 2,189,200 9,012,931 4.1170 1.428 1.421 1.428 1.386 1.476 6,332,060 1.4234 -1.90%
2014-05-02 0 4.210 4.210 4.220 4.150 4.400 1,356,000 5,746,070 4.2375 1.456 1.456 1.459 1.435 1.521 3,922,106 1.4650 0.24%
2014-04-30 0 4.200 4.190 4.220 4.150 4.490 1,260,000 5,394,995 4.2817 1.452 1.449 1.459 1.435 1.552 3,644,434 1.4803 -5.19%
2014-04-29 0 4.430 4.410 4.440 4.300 4.490 768,000 3,357,070 4.3712 1.532 1.525 1.535 1.487 1.552 2,221,370 1.5113 -0.67%
2014-04-28 0 4.460 4.440 4.460 4.410 4.550 1,088,000 4,891,500 4.4959 1.542 1.535 1.542 1.525 1.573 3,146,940 1.5544 -3.25%
2014-04-25 0 4.610 4.570 4.610 4.530 4.760 1,226,200 5,691,572 4.6416 1.594 1.580 1.594 1.566 1.646 3,546,671 1.6048 -3.15%
2014-04-24 0 4.760 4.760 4.770 4.720 4.840 1,179,840 5,618,796 4.7623 1.646 1.646 1.649 1.632 1.673 3,412,579 1.6465 -0.42%
2014-04-23 0 4.780 4.770 4.780 4.470 4.790 3,017,441 14,191,423 4.7031 1.653 1.649 1.653 1.545 1.656 8,727,671 1.6260 8.14%
2014-04-22 0 4.420 4.420 4.430 4.360 4.540 701,000 3,098,730 4.4204 1.528 1.528 1.532 1.507 1.570 2,027,578 1.5283 -2.64%
2014-04-17 0 4.540 4.520 4.540 4.480 4.690 2,046,000 9,283,065 4.5372 1.570 1.563 1.570 1.549 1.621 5,917,867 1.5687 3.65%
2014-04-16 0 4.380 4.370 4.400 4.370 4.550 995,000 4,397,085 4.4192 1.514 1.511 1.521 1.511 1.573 2,877,946 1.5279 0.00%
2014-04-15 0 4.380 4.370 4.390 4.280 4.700 2,382,000 10,543,560 4.4263 1.514 1.511 1.518 1.480 1.625 6,889,716 1.5303 -2.23%
2014-04-14 0 4.480 4.470 4.480 4.450 4.700 2,589,155 11,737,048 4.5332 1.549 1.545 1.549 1.539 1.625 7,488,893 1.5673 -4.27%
2014-04-11 0 4.680 4.680 4.700 4.660 4.790 1,842,000 8,668,010 4.7058 1.618 1.618 1.625 1.611 1.656 5,327,816 1.6269 -2.90%
2014-04-10 0 4.820 4.800 4.830 4.660 4.840 2,119,000 10,091,730 4.7625 1.666 1.660 1.670 1.611 1.673 6,129,013 1.6466 1.69%
2014-04-09 0 4.740 4.720 4.730 4.630 4.790 1,312,055 6,181,946 4.7117 1.639 1.632 1.635 1.601 1.656 3,794,999 1.6290 0.64%
2014-04-08 0 4.710 4.650 4.710 4.620 4.780 2,755,085 12,879,646 4.6749 1.628 1.608 1.628 1.597 1.653 7,968,831 1.6163 0.00%
2014-04-07 0 4.710 4.690 4.700 4.670 5.000 1,634,850 7,815,916 4.7808 1.628 1.621 1.625 1.615 1.729 4,728,654 1.6529 -5.42%
2014-04-04 0 4.980 4.930 4.980 4.810 5.000 1,383,000 6,756,560 4.8854 1.722 1.704 1.722 1.663 1.729 4,000,201 1.6891 0.81%
2014-04-03 0 4.940 4.930 4.950 4.900 5.140 1,143,000 5,707,415 4.9934 1.708 1.704 1.711 1.694 1.777 3,306,023 1.7264 -1.98%
2014-04-02 0 5.040 5.030 5.060 5.010 5.280 2,888,000 14,832,670 5.1360 1.742 1.739 1.749 1.732 1.825 8,353,275 1.7757 -1.95%
2014-04-01 0 5.140 5.100 5.150 4.700 5.370 2,683,500 13,909,695 5.1834 1.777 1.763 1.781 1.625 1.857 7,761,777 1.7921 6.86%
2014-03-31 0 4.810 4.790 4.820 4.750 4.960 2,307,660 11,047,179 4.7872 1.663 1.656 1.666 1.642 1.715 6,674,695 1.6551 1.26%
2014-03-28 0 4.750 4.740 4.750 4.650 4.800 1,047,000 4,968,820 4.7458 1.642 1.639 1.642 1.608 1.660 3,028,351 1.6408 0.64%
2014-03-27 0 4.720 4.670 4.780 4.600 4.890 5,367,395 25,306,696 4.7149 1.632 1.615 1.653 1.590 1.691 15,524,697 1.6301 -3.48%
2014-03-26 0 4.890 4.870 4.890 4.870 5.180 2,486,503 12,434,787 5.0009 1.691 1.684 1.691 1.684 1.791 7,191,982 1.7290 -3.17%
2014-03-25 0 5.050 5.050 5.070 5.020 5.390 1,845,000 9,463,760 5.1294 1.746 1.746 1.753 1.736 1.863 5,336,493 1.7734 -3.99%
2014-03-24 0 5.260 5.270 5.300 5.000 5.800 5,628,302 29,635,749 5.2655 1.819 1.822 1.832 1.729 2.005 16,279,347 1.8205 -7.23%
2014-03-21 0 5.670 5.670 5.750 5.650 5.970 3,250,000 18,765,504 5.7740 1.960 1.960 1.988 1.953 2.064 9,400,327 1.9963 -4.06%
2014-03-20 0 5.910 5.910 5.920 5.630 6.050 4,264,300 25,104,809 5.8872 2.043 2.043 2.047 1.946 2.092 12,334,096 2.0354 2.25%
2014-03-19 0 5.780 5.720 5.800 5.670 6.050 2,197,265 12,858,333 5.8520 1.998 1.978 2.005 1.960 2.092 6,355,387 2.0232 -2.03%
2014-03-18 0 5.900 5.860 5.900 5.400 5.900 4,391,000 25,259,630 5.7526 2.040 2.026 2.040 1.867 2.040 12,700,565 1.9889 8.26%
2014-03-17 0 5.450 5.440 5.450 5.380 5.580 2,303,000 12,554,884 5.4515 1.884 1.881 1.884 1.860 1.929 6,661,216 1.8848 -4.39%
2014-03-14 0 5.700 5.660 5.670 5.380 6.000 4,487,300 25,334,826 5.6459 1.971 1.957 1.960 1.860 2.074 12,979,103 1.9520 -4.36%
2014-03-13 0 5.960 5.920 5.970 5.870 6.090 2,588,155 15,515,514 5.9948 2.061 2.047 2.064 2.029 2.106 7,486,001 2.0726 0.51%
2014-03-12 0 5.930 5.910 5.920 5.850 6.370 3,870,000 23,442,015 6.0574 2.050 2.043 2.047 2.023 2.202 11,193,620 2.0942 -5.42%
2014-03-11 0 6.270 6.260 6.360 6.220 6.380 2,803,200 17,590,990 6.2753 2.168 2.164 2.199 2.150 2.206 8,107,999 2.1696 -0.79%
2014-03-10 0 6.320 6.330 6.360 6.300 6.560 2,989,000 18,966,300 6.3454 2.185 2.188 2.199 2.178 2.268 8,645,408 2.1938 -2.77%
2014-03-07 0 6.500 6.500 6.510 6.350 6.780 4,111,410 26,845,332 6.5295 2.247 2.247 2.251 2.195 2.344 11,891,876 2.2575 -1.96%
2014-03-06 0 6.630 6.590 6.640 6.260 6.720 8,273,155 54,269,095 6.5597 2.292 2.278 2.296 2.164 2.323 23,929,342 2.2679 5.57%
2014-03-05 0 6.280 6.260 6.270 6.050 6.320 5,394,875 33,618,494 6.2316 2.171 2.164 2.168 2.092 2.185 15,604,181 2.1545 4.67%
2014-03-04 0 6.000 5.990 6.000 5.830 6.070 1,975,000 11,773,030 5.9610 2.074 2.071 2.074 2.016 2.099 5,712,506 2.0609 2.04%
2014-03-03 0 5.880 5.870 5.880 5.770 6.060 2,194,210 12,952,901 5.9032 2.033 2.029 2.033 1.995 2.095 6,346,551 2.0409 0.00%
2014-02-28 0 5.880 5.870 5.900 5.810 6.130 4,806,710 28,343,183 5.8966 2.033 2.029 2.040 2.009 2.119 13,902,968 2.0386 -2.33%
2014-02-27 0 6.020 6.010 6.040 5.920 6.360 5,458,120 33,593,193 6.1547 2.081 2.078 2.088 2.047 2.199 15,787,111 2.1279 -0.33%
2014-02-26 0 6.040 6.030 6.040 5.580 6.100 5,142,620 29,992,345 5.8321 2.088 2.085 2.088 1.929 2.109 14,874,556 2.0164 3.96%
2014-02-25 0 5.810 5.800 5.820 5.690 6.140 7,134,895 41,919,899 5.8753 2.009 2.005 2.012 1.967 2.123 20,637,029 2.0313 -3.81%
2014-02-24 0 6.040 6.020 6.050 5.860 6.330 22,355,521 137,130,282 6.1341 2.088 2.081 2.092 2.026 2.188 64,661,293 2.1207 10.83%
2014-02-21 0 5.450 5.440 5.460 5.320 5.680 3,204,120 17,784,709 5.5506 1.884 1.881 1.888 1.839 1.964 9,267,623 1.9190 2.64%
2014-02-20 0 5.310 5.330 5.360 5.250 5.420 1,963,991 10,450,522 5.3211 1.836 1.843 1.853 1.815 1.874 5,680,664 1.8397 -2.03%
2014-02-19 0 5.420 5.410 5.440 5.050 5.540 7,449,875 40,059,696 5.3772 1.874 1.870 1.881 1.746 1.915 21,548,080 1.8591 8.40%
2014-02-18 0 5.000 5.000 5.010 4.910 5.070 1,323,000 6,594,480 4.9845 1.729 1.729 1.732 1.698 1.753 3,826,656 1.7233 -0.79%
2014-02-17 0 5.040 5.010 5.040 4.750 5.090 5,143,155 25,555,352 4.9688 1.742 1.732 1.742 1.642 1.760 14,876,104 1.7179 3.92%
2014-02-14 0 4.850 4.820 4.850 4.730 4.950 1,448,265 6,994,881 4.8298 1.677 1.666 1.677 1.635 1.711 4,188,974 1.6698 2.75%
2014-02-13 0 4.720 4.710 4.750 4.710 4.940 1,028,000 4,912,206 4.7784 1.632 1.628 1.642 1.628 1.708 2,973,396 1.6521 -2.07%
2014-02-12 0 4.820 4.810 4.830 4.710 4.880 710,600 3,408,118 4.7961 1.666 1.663 1.670 1.628 1.687 2,055,345 1.6582 -1.43%
2014-02-11 0 4.890 4.860 4.930 4.720 5.040 1,034,147 4,993,869 4.8290 1.691 1.680 1.704 1.632 1.742 2,991,175 1.6695 -1.01%
2014-02-10 0 4.940 4.930 4.950 4.690 5.050 4,332,885 21,399,347 4.9388 1.708 1.704 1.711 1.621 1.746 12,532,472 1.7075 6.93%
2014-02-07 0 4.620 4.610 4.620 4.480 4.690 1,536,099 7,041,812 4.5842 1.597 1.594 1.597 1.549 1.621 4,443,025 1.5849 -0.22%
2014-02-06 0 4.630 4.630 4.680 4.420 4.800 3,099,000 14,183,750 4.5769 1.601 1.601 1.618 1.528 1.660 8,963,573 1.5824 -1.49%
2014-02-05 0 4.700 4.680 4.730 4.610 5.090 2,823,155 13,586,141 4.8124 1.625 1.618 1.635 1.594 1.760 8,165,717 1.6638 -5.62%
2014-02-04 0 4.980 4.960 5.030 4.820 5.080 2,480,040 12,388,815 4.9954 1.722 1.715 1.739 1.666 1.756 7,173,288 1.7271 -4.23%
2014-01-30 0 5.200 5.160 5.200 4.660 5.300 4,378,740 22,209,128 5.0720 1.798 1.784 1.798 1.611 1.832 12,665,104 1.7536 9.47%
2014-01-29 0 4.750 4.800 4.810 4.520 4.850 3,182,460 15,041,122 4.7263 1.642 1.660 1.663 1.563 1.677 9,204,973 1.6340 6.50%
2014-01-28 0 4.460 4.460 4.470 4.310 4.500 1,235,055 5,418,127 4.3870 1.542 1.542 1.545 1.490 1.556 3,572,283 1.5167 2.06%
2014-01-27 0 4.370 4.370 4.390 4.360 4.610 3,105,000 13,755,725 4.4302 1.511 1.511 1.518 1.507 1.594 8,980,928 1.5317 -5.21%
2014-01-24 0 4.610 4.610 4.630 4.370 4.730 5,877,005 26,829,930 4.5652 1.594 1.594 1.601 1.511 1.635 16,998,698 1.5784 5.01%
2014-01-23 0 4.390 4.370 4.390 4.320 4.500 1,941,823 8,512,043 4.3835 1.518 1.511 1.518 1.494 1.556 5,616,545 1.5155 0.92%
2014-01-22 0 4.350 4.310 4.350 4.250 4.540 2,336,393 10,299,350 4.4082 1.504 1.490 1.504 1.469 1.570 6,757,802 1.5241 1.40%
2014-01-21 0 4.290 4.330 4.340 4.200 4.400 2,677,300 11,474,722 4.2859 1.483 1.497 1.500 1.452 1.521 7,743,845 1.4818 0.23%
2014-01-20 0 4.280 4.250 4.280 4.210 4.550 2,708,320 11,804,047 4.3584 1.480 1.469 1.480 1.456 1.573 7,833,567 1.5069 -4.25%
2014-01-17 0 4.470 4.450 4.470 4.390 4.580 4,897,820 21,832,464 4.4576 1.545 1.539 1.545 1.518 1.583 14,166,495 1.5411 -1.32%
2014-01-16 0 4.530 4.530 4.540 4.100 4.590 12,675,940 56,416,001 4.4506 1.566 1.566 1.570 1.418 1.587 36,663,993 1.5387 11.58%
2014-01-15 0 4.060 4.040 4.060 4.040 4.120 2,834,220 11,542,785 4.0726 1.404 1.397 1.404 1.397 1.424 8,197,721 1.4080 0.25%
2014-01-14 0 4.050 4.030 4.050 3.870 4.060 2,311,310 9,275,661 4.0132 1.400 1.393 1.400 1.338 1.404 6,685,252 1.3875 3.85%
2014-01-13 0 3.900 3.900 3.950 3.890 4.110 3,298,410 13,147,484 3.9860 1.348 1.348 1.366 1.345 1.421 9,540,348 1.3781 -5.11%
2014-01-10 0 4.110 4.080 4.110 3.970 4.120 3,657,790 14,845,804 4.0587 1.421 1.411 1.421 1.373 1.424 10,579,822 1.4032 -0.24%
2014-01-09 0 4.120 4.100 4.120 3.970 4.240 14,728,580 60,765,706 4.1257 1.424 1.418 1.424 1.373 1.466 42,601,066 1.4264 3.78%
2014-01-08 0 3.970 3.950 3.970 3.690 4.050 12,970,131 49,989,557 3.8542 1.373 1.366 1.373 1.276 1.400 37,514,914 1.3325 7.88%
2014-01-07 0 3.680 3.680 3.700 3.610 3.700 801,390 2,939,881 3.6685 1.272 1.272 1.279 1.248 1.279 2,317,947 1.2683 2.22%
2014-01-06 0 3.600 3.600 3.630 3.530 3.700 818,000 2,935,020 3.5880 1.245 1.245 1.255 1.220 1.279 2,365,990 1.2405 -2.17%
2014-01-03 0 3.680 3.670 3.680 3.650 3.700 459,000 1,685,910 3.6730 1.272 1.269 1.272 1.262 1.279 1,327,615 1.2699 -0.27%
2014-01-02 0 3.690 3.680 3.690 3.660 3.740 1,402,460 5,180,610 3.6939 1.276 1.272 1.276 1.265 1.293 4,056,487 1.2771 -0.81%
2013-12-31 0 3.720 3.700 3.710 3.660 3.720 1,952,450 7,203,556 3.6895 1.286 1.279 1.283 1.265 1.286 5,647,282 1.2756 1.64%
2013-12-30 0 3.660 3.650 3.660 3.640 3.670 817,240 2,984,755 3.6522 1.265 1.262 1.265 1.258 1.269 2,363,792 1.2627 0.27%
2013-12-27 0 3.650 3.620 3.650 3.530 3.650 476,220 1,719,111 3.6099 1.262 1.252 1.262 1.220 1.262 1,377,423 1.2481 3.40%
2013-12-24 0 3.530 3.530 3.580 3.530 3.550 31,000 109,930 3.5461 1.220 1.220 1.238 1.220 1.227 89,665 1.2260 -0.56%
2013-12-23 0 3.550 3.550 3.570 3.540 3.600 168,310 599,131 3.5597 1.227 1.227 1.234 1.224 1.245 486,821 1.2307 -0.84%
2013-12-20 0 3.580 3.580 3.590 3.560 3.620 134,000 479,876 3.5812 1.238 1.238 1.241 1.231 1.252 387,583 1.2381 0.28%
2013-12-19 0 3.570 3.570 3.580 3.540 3.630 931,110 3,335,753 3.5826 1.234 1.234 1.238 1.224 1.255 2,693,150 1.2386 -0.83%
2013-12-18 0 3.600 3.580 3.600 3.570 3.610 57,000 204,462 3.5871 1.245 1.238 1.245 1.234 1.248 164,867 1.2402 0.84%
2013-12-17 0 3.570 3.570 3.600 3.540 3.620 1,571,730 5,636,409 3.5861 1.234 1.234 1.245 1.224 1.252 4,546,085 1.2398 -0.83%
2013-12-16 0 3.600 3.580 3.600 3.550 3.630 1,590,500 5,737,110 3.6071 1.245 1.238 1.245 1.227 1.255 4,600,375 1.2471 0.56%
2013-12-13 0 3.580 3.580 3.590 3.520 3.600 354,210 1,266,445 3.5754 1.238 1.238 1.241 1.217 1.245 1,024,520 1.2361 0.28%
2013-12-12 0 3.570 3.570 3.580 3.530 3.610 396,000 1,419,898 3.5856 1.234 1.234 1.238 1.220 1.248 1,145,394 1.2397 -0.28%
2013-12-11 0 3.580 3.580 3.600 3.570 3.610 313,000 1,121,862 3.5842 1.238 1.238 1.245 1.234 1.248 905,324 1.2392 -0.56%
2013-12-10 0 3.600 3.590 3.600 3.530 3.660 779,595 2,800,576 3.5923 1.245 1.241 1.245 1.220 1.265 2,254,907 1.2420 0.84%
2013-12-09 0 3.570 3.570 3.600 3.560 3.620 133,100 476,558 3.5805 1.234 1.234 1.245 1.231 1.252 384,980 1.2379 0.28%
2013-12-06 0 3.560 3.560 3.580 3.560 3.580 452,100 1,610,433 3.5621 1.231 1.231 1.238 1.231 1.238 1,307,658 1.2315 -1.11%
2013-12-05 0 3.600 3.580 3.610 3.510 3.620 529,300 1,900,850 3.5913 1.245 1.238 1.248 1.214 1.252 1,530,952 1.2416 0.56%
2013-12-04 0 3.580 3.570 3.580 3.490 3.590 1,352,310 4,824,335 3.5675 1.238 1.234 1.238 1.207 1.241 3,911,433 1.2334 1.70%
2013-12-03 0 3.520 3.490 3.520 3.500 3.520 314,600 1,101,898 3.5025 1.217 1.207 1.217 1.210 1.217 909,952 1.2109 0.57%
2013-12-02 0 3.500 3.490 3.520 3.430 3.550 1,151,155 3,999,630 3.4744 1.210 1.207 1.217 1.186 1.227 3,329,610 1.2012 0.00%
2013-11-29 0 3.500 3.500 3.540 3.500 3.590 2,351,400 8,250,590 3.5088 1.210 1.210 1.224 1.210 1.241 6,801,209 1.2131 -2.23%
2013-11-28 0 3.580 3.570 3.600 3.560 3.600 156,930 562,661 3.5854 1.238 1.234 1.245 1.231 1.245 453,906 1.2396 0.00%
2013-11-27 0 3.580 3.580 3.590 3.560 3.610 1,085,555 3,890,183 3.5836 1.238 1.238 1.241 1.231 1.248 3,139,868 1.2390 0.00%
2013-11-26 0 3.580 3.580 3.590 3.560 3.600 403,600 1,446,410 3.5838 1.238 1.238 1.241 1.231 1.245 1,167,376 1.2390 -1.10%
2013-11-25 0 3.620 3.610 3.620 3.610 3.670 651,000 2,366,890 3.6358 1.252 1.248 1.252 1.248 1.269 1,882,958 1.2570 1.12%
2013-11-22 0 3.580 3.580 3.600 3.580 3.690 623,102 2,253,739 3.6170 1.238 1.238 1.245 1.238 1.276 1,802,265 1.2505 -2.98%
2013-11-21 0 3.690 3.670 3.690 3.650 3.720 953,155 3,525,214 3.6985 1.276 1.269 1.276 1.262 1.286 2,756,913 1.2787 -0.27%
2013-11-20 0 3.700 3.690 3.700 3.640 3.700 544,000 2,005,145 3.6859 1.279 1.276 1.279 1.258 1.279 1,573,470 1.2743 0.27%
2013-11-19 0 3.690 3.670 3.690 3.640 3.720 539,155 1,991,355 3.6935 1.276 1.269 1.276 1.258 1.286 1,559,456 1.2770 -1.07%
2013-11-18 0 3.730 3.690 3.730 3.620 3.730 977,770 3,608,694 3.6907 1.290 1.276 1.290 1.252 1.290 2,828,110 1.2760 1.63%
2013-11-15 0 3.670 3.610 3.670 3.580 3.690 782,000 2,850,410 3.6450 1.269 1.248 1.269 1.238 1.276 2,261,863 1.2602 -0.27%
2013-11-14 0 3.680 3.660 3.680 3.650 3.700 460,600 1,690,630 3.6705 1.272 1.265 1.272 1.262 1.279 1,332,243 1.2690 0.27%
2013-11-13 0 3.670 3.640 3.670 3.640 3.670 384,455 1,402,728 3.6486 1.269 1.258 1.269 1.258 1.269 1,112,001 1.2614 -0.54%
2013-11-12 0 3.690 3.670 3.690 3.650 3.710 1,323,065 4,886,528 3.6933 1.276 1.269 1.276 1.262 1.283 3,826,844 1.2769 0.27%
2013-11-11 0 3.680 3.630 3.680 3.600 3.750 469,155 1,713,462 3.6522 1.272 1.255 1.272 1.245 1.296 1,356,988 1.2627 1.66%
2013-11-08 0 3.620 3.620 3.640 3.600 3.660 551,000 1,999,146 3.6282 1.252 1.252 1.258 1.245 1.265 1,593,717 1.2544 -1.36%
2013-11-07 0 3.670 3.650 3.670 3.630 3.680 471,300 1,722,607 3.6550 1.269 1.262 1.269 1.255 1.272 1,363,192 1.2637 0.00%
2013-11-06 0 3.670 3.640 3.670 3.630 3.670 360,100 1,315,420 3.6529 1.269 1.258 1.269 1.255 1.269 1,041,556 1.2629 0.55%
2013-11-05 0 3.650 3.630 3.650 3.550 3.670 100,085 363,682 3.6337 1.262 1.255 1.262 1.227 1.269 289,487 1.2563 -0.54%
2013-11-04 0 3.670 3.660 3.670 3.660 3.740 202,155 745,724 3.6889 1.269 1.265 1.269 1.265 1.293 584,715 1.2754 -0.54%
2013-11-01 0 3.690 3.680 3.690 3.630 3.710 920,362 3,390,539 3.6839 1.276 1.272 1.276 1.255 1.283 2,662,063 1.2737 1.93%
2013-10-31 0 3.620 3.600 3.640 3.560 3.660 196,000 709,878 3.6218 1.252 1.245 1.258 1.231 1.265 566,912 1.2522 0.28%
2013-10-30 0 3.610 3.570 3.610 3.570 3.610 141,155 506,490 3.5882 1.248 1.234 1.248 1.234 1.248 408,278 1.2406 0.28%
2013-10-29 0 3.600 3.580 3.600 3.550 3.600 348,000 1,242,616 3.5707 1.245 1.238 1.245 1.227 1.245 1,006,558 1.2345 0.56%
2013-10-28 0 3.580 3.580 3.620 3.580 3.670 364,000 1,309,550 3.5977 1.238 1.238 1.252 1.238 1.269 1,052,837 1.2438 -0.28%
2013-10-25 0 3.590 3.580 3.600 3.590 3.630 1,015,600 3,659,387 3.6032 1.241 1.238 1.245 1.241 1.255 2,937,530 1.2457 -1.37%
2013-10-24 0 3.640 3.630 3.680 3.610 3.680 896,755 3,256,677 3.6316 1.258 1.255 1.272 1.248 1.272 2,593,782 1.2556 0.00%
2013-10-23 0 3.640 3.640 3.660 3.640 3.680 996,000 3,636,675 3.6513 1.258 1.258 1.265 1.258 1.272 2,880,839 1.2624 -1.09%
2013-10-22 0 3.680 3.660 3.680 3.640 3.680 995,500 3,638,995 3.6554 1.272 1.265 1.272 1.258 1.272 2,879,392 1.2638 0.27%
2013-10-21 0 3.670 3.670 3.680 3.600 3.710 1,534,100 5,626,920 3.6679 1.269 1.269 1.272 1.245 1.283 4,437,243 1.2681 0.55%
2013-10-18 0 3.650 3.640 3.660 3.620 3.710 509,000 1,859,640 3.6535 1.262 1.258 1.265 1.252 1.283 1,472,236 1.2631 -0.27%
2013-10-17 0 3.660 3.630 3.680 3.570 3.730 2,135,310 7,833,001 3.6683 1.265 1.255 1.272 1.234 1.290 6,176,188 1.2683 2.52%
2013-10-16 0 3.570 3.530 3.570 3.530 3.650 475,700 1,696,056 3.5654 1.234 1.220 1.234 1.220 1.262 1,375,919 1.2327 -1.92%
2013-10-15 0 3.640 3.590 3.640 3.590 3.640 703,655 2,543,041 3.6140 1.258 1.241 1.258 1.241 1.258 2,035,258 1.2495 1.11%
2013-10-11 0 3.600 3.600 3.620 3.600 3.640 1,301,620 4,702,697 3.6130 1.245 1.245 1.252 1.245 1.258 3,764,816 1.2491 0.84%
2013-10-10 0 3.570 3.570 3.600 3.550 3.610 1,307,300 4,684,276 3.5832 1.234 1.234 1.245 1.227 1.248 3,781,245 1.2388 0.56%
2013-10-09 0 3.550 3.540 3.580 3.500 3.590 382,100 1,352,913 3.5407 1.227 1.224 1.238 1.210 1.241 1,105,189 1.2241 -1.11%
2013-10-08 0 3.590 3.590 3.610 3.580 3.640 1,778,000 6,398,265 3.5986 1.241 1.241 1.248 1.238 1.258 5,142,702 1.2441 -0.55%
2013-10-07 0 3.610 3.610 3.620 3.530 3.650 2,143,310 7,704,242 3.5946 1.248 1.248 1.252 1.220 1.262 6,199,327 1.2428 2.85%
2013-10-04 0 3.510 3.510 3.530 3.450 3.550 1,763,200 6,183,806 3.5071 1.214 1.214 1.220 1.193 1.227 5,099,894 1.2125 1.15%
2013-10-03 0 3.470 3.470 3.490 3.420 3.490 503,200 1,744,858 3.4675 1.200 1.200 1.207 1.182 1.207 1,455,460 1.1988 1.46%
2013-10-02 0 3.420 3.420 3.440 3.400 3.460 640,100 2,196,100 3.4309 1.182 1.182 1.189 1.175 1.196 1,851,431 1.1862 -0.29%
2013-09-30 0 3.430 3.430 3.440 3.370 3.430 425,500 1,447,349 3.4015 1.186 1.186 1.189 1.165 1.186 1,230,720 1.1760 -0.58%
2013-09-27 0 3.450 3.450 3.470 3.450 3.520 619,000 2,146,200 3.4672 1.193 1.193 1.200 1.193 1.217 1,790,401 1.1987 -1.43%
2013-09-26 0 3.500 3.500 3.530 3.490 3.590 391,000 1,382,160 3.5349 1.210 1.210 1.220 1.207 1.241 1,130,932 1.2221 -2.78%
2013-09-25 0 3.600 3.560 3.600 3.550 3.600 401,200 1,435,002 3.5768 1.245 1.231 1.245 1.227 1.245 1,160,434 1.2366 0.84%
2013-09-24 0 3.570 3.570 3.580 3.500 3.620 525,385 1,860,055 3.5404 1.234 1.234 1.238 1.210 1.252 1,519,628 1.2240 -1.11%
2013-09-23 0 3.610 3.610 3.630 3.600 3.900 1,573,550 5,718,019 3.6338 1.248 1.248 1.255 1.245 1.348 4,551,349 1.2563 0.28%
2013-09-19 0 3.600 3.600 3.610 3.440 3.610 2,418,000 8,582,050 3.5492 1.245 1.245 1.248 1.189 1.248 6,993,843 1.2271 5.88%
2013-09-18 0 3.400 3.400 3.430 3.400 3.460 357,000 1,219,430 3.4158 1.175 1.175 1.186 1.175 1.196 1,032,590 1.1809 -1.45%
2013-09-17 0 3.450 3.460 3.490 3.440 3.530 931,000 3,256,170 3.4975 1.193 1.196 1.207 1.189 1.220 2,692,832 1.2092 -0.86%
2013-09-16 0 3.480 3.480 3.490 3.450 3.560 2,123,465 7,451,271 3.5090 1.203 1.203 1.207 1.193 1.231 6,141,928 1.2132 1.16%
2013-09-13 0 3.440 3.400 3.450 3.390 3.450 593,000 2,021,540 3.4090 1.189 1.175 1.193 1.172 1.193 1,715,198 1.1786 -0.29%
2013-09-12 0 3.450 3.420 3.450 3.360 3.480 1,406,250 4,816,937 3.4254 1.193 1.182 1.193 1.162 1.203 4,067,449 1.1843 1.47%
2013-09-11 0 3.400 3.390 3.400 3.380 3.400 426,155 1,443,587 3.3875 1.175 1.172 1.175 1.169 1.175 1,232,614 1.1712 -0.29%
2013-09-10 0 3.410 3.410 3.420 3.340 3.450 1,329,480 4,516,142 3.3969 1.179 1.179 1.182 1.155 1.193 3,845,399 1.1744 0.89%
2013-09-09 0 3.380 3.370 3.380 3.360 3.470 697,100 2,364,123 3.3914 1.169 1.165 1.169 1.162 1.200 2,016,298 1.1725 -0.88%
2013-09-06 0 3.410 3.380 3.410 3.340 3.460 1,038,000 3,516,980 3.3882 1.179 1.169 1.179 1.155 1.196 3,002,320 1.1714 2.10%
2013-09-05 0 3.340 3.310 3.340 3.310 3.490 1,696,000 5,745,602 3.3877 1.155 1.144 1.155 1.144 1.207 4,905,524 1.1713 -4.57%
2013-09-04 0 3.500 3.470 3.500 3.450 3.540 174,000 607,010 3.4886 1.210 1.200 1.210 1.193 1.224 503,279 1.2061 -0.57%
2013-09-03 0 3.520 3.500 3.530 3.440 3.560 958,250 3,355,294 3.5015 1.217 1.210 1.220 1.189 1.231 2,771,650 1.2106 2.92%
2013-09-02 0 3.420 3.420 3.440 3.410 3.450 1,572,760 5,383,174 3.4228 1.182 1.182 1.189 1.179 1.193 4,549,064 1.1834 -0.87%
2013-08-30 0 3.450 3.440 3.460 3.400 3.530 1,196,000 4,146,430 3.4669 1.193 1.189 1.196 1.175 1.220 3,459,320 1.1986 -1.99%
2013-08-29 0 3.520 3.510 3.520 3.450 3.590 619,000 2,176,975 3.5169 1.217 1.214 1.217 1.193 1.241 1,790,401 1.2159 1.44%
2013-08-28 0 3.470 3.450 3.470 3.430 3.580 1,727,000 5,985,360 3.4658 1.200 1.193 1.200 1.186 1.238 4,995,189 1.1982 -4.67%
2013-08-27 0 3.640 3.610 3.640 3.570 3.650 1,389,220 5,015,945 3.6106 1.258 1.248 1.258 1.234 1.262 4,018,191 1.2483 -0.82%
2013-08-26 0 3.670 3.670 3.690 3.660 3.730 440,000 1,622,980 3.6886 1.269 1.269 1.276 1.265 1.290 1,272,660 1.2753 0.27%
2013-08-23 0 3.660 3.660 3.680 3.630 3.840 871,000 3,249,330 3.7306 1.265 1.265 1.272 1.255 1.328 2,519,288 1.2898 -3.43%
2013-08-22 0 3.790 3.780 3.790 3.740 3.830 960,155 3,633,613 3.7844 1.310 1.307 1.310 1.293 1.324 2,777,160 1.3084 0.53%
2013-08-21 0 3.770 3.760 3.770 3.650 3.850 1,570,000 5,914,520 3.7672 1.303 1.300 1.303 1.262 1.331 4,541,081 1.3024 2.72%
2013-08-20 0 3.670 3.640 3.670 3.640 3.940 2,350,000 8,919,375 3.7955 1.269 1.258 1.269 1.258 1.362 6,797,159 1.3122 -4.68%
2013-08-19 0 3.850 3.850 3.860 3.700 3.970 6,098,780 23,629,841 3.8745 1.331 1.331 1.335 1.279 1.373 17,640,161 1.3395 4.05%
2013-08-16 0 3.700 3.700 3.720 3.600 3.760 1,452,815 5,362,534 3.6911 1.279 1.279 1.286 1.245 1.300 4,202,134 1.2761 0.82%
2013-08-15 0 3.670 3.670 3.680 3.650 3.710 901,705 3,312,069 3.6731 1.269 1.269 1.272 1.262 1.283 2,608,099 1.2699 -1.08%
2013-08-13 0 3.710 3.710 3.720 3.550 3.720 2,532,000 9,163,770 3.6192 1.283 1.283 1.286 1.227 1.286 7,323,578 1.2513 4.51%
2013-08-12 0 3.550 3.530 3.570 3.500 3.580 1,428,700 5,088,078 3.5613 1.227 1.220 1.234 1.210 1.238 4,132,384 1.2313 0.57%
2013-08-09 0 3.530 3.510 3.540 3.520 3.610 333,000 1,181,940 3.5494 1.220 1.214 1.224 1.217 1.248 963,172 1.2271 0.28%
2013-08-08 0 3.520 3.510 3.520 3.500 3.560 709,047 2,498,196 3.5233 1.217 1.214 1.217 1.210 1.231 2,050,853 1.2181 0.57%
2013-08-07 0 3.500 3.500 3.510 3.500 3.630 1,068,000 3,800,130 3.5582 1.210 1.210 1.214 1.210 1.255 3,089,092 1.2302 -3.05%
2013-08-06 0 3.610 3.610 3.620 3.470 3.660 1,940,155 6,985,223 3.6003 1.248 1.248 1.252 1.200 1.265 5,611,720 1.2448 3.14%
2013-08-05 0 3.500 3.490 3.500 3.420 3.550 2,507,200 8,721,404 3.4785 1.210 1.207 1.210 1.182 1.227 7,251,846 1.2026 -0.57%
2013-08-02 0 3.520 3.500 3.530 3.470 3.630 2,116,000 7,456,370 3.5238 1.217 1.210 1.220 1.200 1.255 6,120,336 1.2183 -0.85%
2013-08-01 0 3.550 3.520 3.560 3.340 3.560 3,267,565 11,277,674 3.4514 1.227 1.217 1.231 1.155 1.231 9,451,132 1.1933 4.41%
2013-07-31 0 3.400 3.390 3.400 3.340 3.860 23,519,360 85,954,621 3.6546 1.175 1.172 1.175 1.155 1.335 68,027,590 1.2635 2.41%
2013-07-30 0 3.320 3.320 3.350 3.320 3.400 888,500 2,982,800 3.3571 1.148 1.148 1.158 1.148 1.175 2,569,905 1.1607 -2.06%
2013-07-29 0 3.390 3.380 3.410 3.350 3.430 1,226,000 4,160,390 3.3935 1.172 1.169 1.179 1.158 1.186 3,546,092 1.1732 0.89%
2013-07-26 0 3.360 3.350 3.360 3.280 3.430 852,300 2,877,225 3.3758 1.162 1.158 1.162 1.134 1.186 2,465,200 1.1671 -0.88%
2013-07-25 0 3.390 3.390 3.410 3.350 3.420 583,700 1,979,982 3.3921 1.172 1.172 1.179 1.158 1.182 1,688,299 1.1728 0.30%
2013-07-24 0 3.380 3.330 3.380 3.300 3.380 264,000 883,050 3.3449 1.169 1.151 1.169 1.141 1.169 763,596 1.1564 2.42%
2013-07-23 0 3.300 3.280 3.300 3.260 3.360 269,000 892,790 3.3189 1.141 1.134 1.141 1.127 1.162 778,058 1.1475 1.23%
2013-07-22 0 3.260 3.260 3.300 3.160 3.320 388,000 1,245,180 3.2092 1.127 1.127 1.141 1.093 1.148 1,122,254 1.1095 0.31%
2013-07-19 0 3.250 3.240 3.290 3.250 3.430 513,400 1,712,316 3.3352 1.124 1.120 1.137 1.124 1.186 1,484,962 1.1531 -5.25%
2013-07-18 0 3.430 3.420 3.450 3.400 3.490 461,000 1,586,480 3.4414 1.186 1.182 1.193 1.175 1.207 1,333,400 1.1898 -1.15%
2013-07-17 0 3.470 3.450 3.480 3.360 3.490 1,128,000 3,898,730 3.4563 1.200 1.193 1.203 1.162 1.207 3,262,636 1.1950 2.06%
2013-07-16 0 3.400 3.370 3.400 3.340 3.400 577,597 1,950,331 3.3766 1.175 1.165 1.175 1.155 1.175 1,670,646 1.1674 -0.58%
2013-07-15 0 3.420 3.430 3.440 3.330 3.460 821,000 2,808,705 3.4211 1.182 1.186 1.189 1.151 1.196 2,374,667 1.1828 2.40%
2013-07-12 0 3.340 3.320 3.340 3.160 3.340 972,000 3,170,980 3.2623 1.155 1.148 1.155 1.093 1.155 2,811,421 1.1279 4.05%
2013-07-11 0 3.210 3.200 3.210 3.160 3.270 785,155 2,507,392 3.1935 1.110 1.106 1.110 1.093 1.131 2,270,989 1.1041 1.26%
2013-07-10 0 3.170 3.170 3.190 3.140 3.220 1,894,000 6,027,320 3.1823 1.096 1.096 1.103 1.086 1.113 5,478,221 1.1002 -1.55%
2013-07-09 0 3.220 3.170 3.220 3.160 3.340 734,400 2,354,477 3.2060 1.113 1.096 1.113 1.093 1.155 2,124,185 1.1084 -2.42%
2013-07-08 0 3.300 3.260 3.310 3.220 3.310 588,310 1,926,050 3.2739 1.141 1.127 1.144 1.113 1.144 1,701,633 1.1319 0.61%
2013-07-05 0 3.280 3.260 3.280 3.210 3.380 646,601 2,108,548 3.2610 1.134 1.127 1.134 1.110 1.169 1,870,234 1.1274 0.00%
2013-07-04 0 3.280 3.260 3.280 3.250 3.380 821,755 2,733,496 3.3264 1.134 1.127 1.134 1.124 1.169 2,376,851 1.1500 -1.50%
2013-07-03 0 3.330 3.320 3.350 3.320 3.540 2,315,000 7,860,260 3.3954 1.151 1.148 1.158 1.148 1.224 6,695,925 1.1739 -5.67%
2013-07-02 0 3.530 3.530 3.540 3.400 3.570 2,867,361 10,046,348 3.5037 1.220 1.220 1.224 1.175 1.234 8,293,579 1.2113 3.52%
2013-06-28 0 3.410 3.380 3.430 3.310 3.480 1,539,584 5,257,409 3.4148 1.179 1.169 1.186 1.144 1.203 4,453,105 1.1806 2.10%
2013-06-27 0 3.340 3.270 3.330 3.280 3.420 1,311,155 4,397,173 3.3537 1.155 1.131 1.151 1.134 1.182 3,792,396 1.1595 -0.60%
2013-06-26 0 3.360 3.340 3.360 3.250 3.410 2,184,200 7,306,290 3.3451 1.162 1.155 1.162 1.124 1.179 6,317,598 1.1565 4.67%
2013-06-25 0 3.210 3.160 3.230 2.980 3.380 2,824,155 8,925,128 3.1603 1.110 1.093 1.117 1.030 1.169 8,168,609 1.0926 -1.83%
2013-06-24 0 3.270 3.250 3.270 3.170 3.400 3,682,200 12,050,941 3.2728 1.131 1.124 1.131 1.096 1.175 10,650,426 1.1315 -4.39%
2013-06-21 0 3.420 3.430 3.450 3.340 3.480 2,542,250 8,704,783 3.4240 1.182 1.186 1.193 1.155 1.203 7,353,225 1.1838 -2.29%
2013-06-20 0 3.500 3.460 3.500 3.400 3.570 2,534,200 8,810,880 3.4768 1.210 1.196 1.210 1.175 1.234 7,329,941 1.2020 -2.23%
2013-06-19 0 3.580 3.570 3.580 3.570 3.720 2,726,000 9,852,710 3.6143 1.238 1.234 1.238 1.234 1.286 7,884,705 1.2496 -2.45%
2013-06-18 0 3.670 3.660 3.700 3.520 3.780 7,014,715 25,802,435 3.6783 1.269 1.265 1.279 1.217 1.307 20,289,419 1.2717 3.67%
2013-06-17 0 3.540 3.530 3.540 3.350 3.560 3,608,325 12,494,444 3.4627 1.224 1.220 1.224 1.158 1.231 10,436,749 1.1972 5.67%
2013-06-14 0 3.350 3.350 3.360 3.330 3.520 1,100,015 3,754,889 3.4135 1.158 1.158 1.162 1.151 1.217 3,181,692 1.1802 -2.05%
2013-06-13 0 3.420 3.400 3.430 3.260 3.510 2,664,100 8,910,331 3.3446 1.182 1.175 1.186 1.127 1.214 7,705,665 1.1563 -2.56%
2013-06-11 0 3.510 3.540 3.550 3.450 3.680 4,850,074 17,303,790 3.5677 1.214 1.224 1.227 1.193 1.272 14,028,394 1.2335 -2.50%
2013-06-10 0 3.600 3.580 3.600 3.130 3.600 11,337,024 38,979,557 3.4383 1.245 1.238 1.245 1.082 1.245 32,791,301 1.1887 19.60%
2013-06-07 0 3.010 3.010 3.020 2.950 3.030 1,606,000 4,805,480 2.9922 1.041 1.041 1.044 1.020 1.048 4,645,208 1.0345 1.35%
2013-06-06 0 2.970 2.960 2.970 2.930 2.970 1,020,000 3,015,010 2.9559 1.027 1.023 1.027 1.013 1.027 2,950,256 1.0219 0.34%
2013-06-05 0 2.960 2.950 2.970 2.870 3.030 1,715,500 5,079,033 2.9607 1.023 1.020 1.027 0.992 1.048 4,961,926 1.0236 2.42%
2013-06-04 0 2.890 2.850 2.890 2.790 2.900 596,000 1,714,170 2.8761 0.999 0.985 0.999 0.965 1.003 1,723,875 0.9944 1.76%
2013-06-03 0 2.840 2.840 2.870 2.830 2.890 171,000 489,810 2.8644 0.982 0.982 0.992 0.978 0.999 494,602 0.9903 -1.05%
2013-05-31 0 2.870 2.870 2.900 2.800 2.900 832,300 2,392,610 2.8747 0.992 0.992 1.003 0.968 1.003 2,407,351 0.9939 1.06%
2013-05-30 0 2.840 2.830 2.840 2.780 2.880 510,000 1,431,980 2.8078 0.982 0.978 0.982 0.961 0.996 1,475,128 0.9707 -1.39%
2013-05-29 0 2.880 2.880 2.910 2.880 2.940 562,155 1,632,781 2.9045 0.996 0.996 1.006 0.996 1.016 1,625,982 1.0042 -1.37%
2013-05-28 0 2.920 2.900 2.920 2.870 2.920 571,500 1,656,620 2.8987 1.010 1.003 1.010 0.992 1.010 1,653,011 1.0022 1.04%
2013-05-27 0 2.890 2.860 2.890 2.750 2.930 851,455 2,427,789 2.8513 0.999 0.989 0.999 0.951 1.013 2,462,755 0.9858 3.58%
2013-05-24 0 2.790 2.790 2.820 2.790 2.860 1,144,000 3,209,520 2.8055 0.965 0.965 0.975 0.965 0.989 3,308,915 0.9700 -3.13%
2013-05-23 0 2.880 2.870 2.880 2.800 2.980 1,402,855 4,030,127 2.8728 0.996 0.992 0.996 0.968 1.030 4,057,629 0.9932 -0.64%
2013-05-22 0 3.090 3.080 3.090 3.060 3.120 2,036,600 6,274,178 3.0807 1.002 0.999 1.002 0.992 1.012 6,279,631 0.9991 -0.32%
2013-05-21 0 3.100 3.090 3.100 3.050 3.120 2,228,920 6,904,485 3.0977 1.005 1.002 1.005 0.989 1.012 6,872,629 1.0046 -0.32%
2013-05-20 0 3.110 3.100 3.110 3.090 3.250 4,006,555 12,572,090 3.1379 1.009 1.005 1.009 1.002 1.054 12,353,770 1.0177 -0.64%
2013-05-16 0 3.130 3.110 3.130 3.000 3.140 3,452,855 10,650,974 3.0847 1.015 1.009 1.015 0.973 1.018 10,646,498 1.0004 4.68%
2013-05-15 0 2.990 2.990 3.000 2.960 3.000 508,800 1,516,457 2.9805 0.970 0.970 0.973 0.960 0.973 1,568,829 0.9666 -0.33%
2013-05-14 0 3.000 2.990 3.010 2.980 3.020 234,300 703,225 3.0014 0.973 0.970 0.976 0.966 0.979 722,438 0.9734 0.33%
2013-05-13 0 2.990 2.960 2.990 2.950 3.020 2,291,110 6,822,121 2.9776 0.970 0.960 0.970 0.957 0.979 7,064,385 0.9657 0.00%
2013-05-10 0 2.990 2.990 3.010 2.970 3.040 1,716,000 5,140,740 2.9958 0.970 0.970 0.976 0.963 0.986 5,291,097 0.9716 0.00%
2013-05-09 0 2.990 2.980 2.990 2.980 3.020 2,708,600 8,106,330 2.9928 0.970 0.966 0.970 0.966 0.979 8,351,669 0.9706 -0.33%
2013-05-08 0 3.000 3.000 3.020 2.990 3.080 309,300 933,960 3.0196 0.973 0.973 0.979 0.970 0.999 953,692 0.9793 0.00%
2013-05-07 0 3.000 3.000 3.020 2.980 3.050 1,228,900 3,701,474 3.0120 0.973 0.973 0.979 0.966 0.989 3,789,178 0.9769 -0.66%
2013-05-06 0 3.020 3.000 3.020 3.000 3.060 225,440 685,303 3.0398 0.979 0.973 0.979 0.973 0.992 695,119 0.9859 1.00%
2013-05-03 0 2.990 2.980 3.020 2.960 3.140 775,275 2,349,637 3.0307 0.970 0.966 0.979 0.960 1.018 2,390,475 0.9829 -2.29%
2013-05-02 0 3.060 3.060 3.100 3.040 3.130 849,000 2,611,440 3.0759 0.992 0.992 1.005 0.986 1.015 2,617,798 0.9976 -1.29%
2013-04-30 0 3.100 3.100 3.130 3.050 3.150 691,310 2,144,028 3.1014 1.005 1.005 1.015 0.989 1.022 2,131,578 1.0058 -0.64%
2013-04-29 0 3.120 3.110 3.130 3.040 3.150 569,510 1,780,137 3.1257 1.012 1.009 1.015 0.986 1.022 1,756,021 1.0137 0.32%
2013-04-26 0 3.110 3.110 3.120 3.030 3.120 449,100 1,397,322 3.1114 1.009 1.009 1.012 0.983 1.012 1,384,750 1.0091 0.32%
2013-04-25 0 3.100 3.080 3.110 3.030 3.120 672,155 2,080,798 3.0957 1.005 0.999 1.009 0.983 1.012 2,072,516 1.0040 0.00%
2013-04-24 0 3.100 3.080 3.110 2.950 3.120 287,400 886,704 3.0853 1.005 0.999 1.009 0.957 1.012 886,166 1.0006 -0.64%
2013-04-23 0 3.120 3.110 3.120 3.100 3.120 678,300 2,106,248 3.1052 1.012 1.009 1.012 1.005 1.012 2,091,463 1.0071 0.00%
2013-04-22 0 3.120 3.120 3.140 3.090 3.140 301,000 940,120 3.1233 1.012 1.012 1.018 1.002 1.018 928,100 1.0130 0.65%
2013-04-19 0 3.100 3.090 3.100 3.050 3.130 626,400 1,939,170 3.0957 1.005 1.002 1.005 0.989 1.015 1,931,435 1.0040 1.64%
2013-04-18 0 3.050 3.050 3.070 3.050 3.050 1,133,200 3,465,156 3.0579 0.989 0.989 0.996 0.989 0.989 3,494,097 0.9917 -0.33%
2013-04-17 0 3.060 3.060 3.080 3.050 3.060 156,040 477,460 3.0599 0.992 0.992 0.999 0.989 0.992 481,132 0.9924 0.99%
2013-04-16 0 3.030 3.030 3.070 3.030 3.090 186,355 570,865 3.0633 0.983 0.983 0.996 0.983 1.002 574,605 0.9935 -1.94%
2013-04-15 0 3.090 3.090 3.100 3.060 3.120 639,650 1,980,016 3.0955 1.002 1.002 1.005 0.992 1.012 1,972,290 1.0039 -0.32%
2013-04-12 0 3.100 3.100 3.110 3.100 3.110 33,900 105,084 3.0998 1.005 1.005 1.009 1.005 1.009 104,527 1.0053 -0.64%
2013-04-11 0 3.120 3.120 3.150 3.090 3.170 423,210 1,318,959 3.1166 1.012 1.012 1.022 1.002 1.028 1,304,921 1.0108 0.97%
2013-04-10 0 3.090 3.090 3.110 3.080 3.130 331,800 1,027,288 3.0961 1.002 1.002 1.009 0.999 1.015 1,023,069 1.0041 0.00%
2013-04-09 0 3.090 3.090 3.100 2.950 3.100 203,000 610,670 3.0082 1.002 1.002 1.005 0.957 1.005 625,928 0.9756 5.46%
2013-04-08 0 2.930 2.900 2.940 2.900 2.930 147,200 427,212 2.9023 0.950 0.941 0.953 0.941 0.950 453,875 0.9413 1.03%
2013-04-05 0 2.900 2.880 2.920 2.880 2.920 1,318,300 3,803,343 2.8850 0.941 0.934 0.947 0.934 0.947 4,064,833 0.9357 -0.68%
2013-04-03 0 2.920 2.910 2.990 2.920 2.940 200,486 586,934 2.9276 0.947 0.944 0.970 0.947 0.953 618,176 0.9495 -0.34%
2013-04-02 0 2.930 2.930 2.960 2.900 2.980 212,700 618,581 2.9082 0.950 0.950 0.960 0.941 0.966 655,837 0.9432 0.34%
2013-03-28 0 2.920 2.900 2.920 2.880 2.990 170,000 498,490 2.9323 0.947 0.941 0.947 0.934 0.970 524,176 0.9510 -2.67%
2013-03-27 0 3.000 3.000 3.020 3.000 3.040 90,000 270,280 3.0031 0.973 0.973 0.979 0.973 0.986 277,505 0.9740 -0.33%
2013-03-26 0 3.010 3.000 3.040 3.000 3.090 42,100 126,745 3.0106 0.976 0.973 0.986 0.973 1.002 129,811 0.9764 0.33%
2013-03-25 0 3.000 3.010 3.020 2.880 3.030 226,355 670,638 2.9628 0.973 0.976 0.979 0.934 0.983 697,941 0.9609 0.00%
2013-03-22 0 3.000 3.000 3.010 2.970 3.060 416,000 1,239,180 2.9788 0.973 0.973 0.976 0.963 0.992 1,282,690 0.9661 -0.66%
2013-03-21 0 3.020 3.020 3.050 3.000 3.020 61,800 185,916 3.0083 0.979 0.979 0.989 0.973 0.979 190,553 0.9757 -0.98%
2013-03-20 0 3.050 3.020 3.090 2.900 3.080 422,000 1,268,740 3.0065 0.989 0.979 1.002 0.941 0.999 1,301,190 0.9751 -1.29%
2013-03-19 0 3.090 3.080 3.110 3.080 3.160 136,300 423,098 3.1042 1.002 0.999 1.009 0.999 1.025 420,266 1.0067 -4.63%
2013-03-18 0 3.240 3.190 3.260 3.200 3.250 235,200 755,984 3.2142 1.051 1.035 1.057 1.038 1.054 725,213 1.0424 -0.61%
2013-03-15 0 3.260 3.260 3.280 3.220 3.290 179,400 587,550 3.2751 1.057 1.057 1.064 1.044 1.067 553,160 1.0622 -0.91%
2013-03-14 0 3.290 3.290 3.300 3.210 3.290 206,400 669,830 3.2453 1.067 1.067 1.070 1.041 1.067 636,412 1.0525 1.23%
2013-03-13 0 3.250 3.250 3.260 3.200 3.290 326,500 1,056,240 3.2350 1.054 1.054 1.057 1.038 1.067 1,006,727 1.0492 -1.52%
2013-03-12 0 3.300 3.260 3.320 3.270 3.300 71,600 235,122 3.2838 1.070 1.057 1.077 1.061 1.070 220,771 1.0650 0.00%
2013-03-11 0 3.300 3.300 3.320 3.260 3.320 138,600 454,632 3.2802 1.070 1.070 1.077 1.057 1.077 427,358 1.0638 -0.30%
2013-03-08 0 3.310 3.310 3.350 3.300 3.330 139,225 460,963 3.3109 1.073 1.073 1.086 1.070 1.080 429,285 1.0738 -0.60%
2013-03-07 0 3.330 3.330 3.350 3.260 3.380 587,385 1,945,752 3.3126 1.080 1.080 1.086 1.057 1.096 1,811,137 1.0743 -1.77%
2013-03-06 0 3.390 3.350 3.390 3.330 3.400 51,200 172,390 3.3670 1.099 1.086 1.099 1.080 1.103 157,870 1.0920 0.30%
2013-03-05 0 3.380 3.360 3.390 3.310 3.390 73,040 244,280 3.3445 1.096 1.090 1.099 1.073 1.099 225,211 1.0847 1.20%
2013-03-04 0 3.340 3.300 3.350 3.260 3.360 63,000 207,860 3.2994 1.083 1.070 1.086 1.057 1.090 194,254 1.0700 -3.19%
2013-03-01 0 3.450 3.410 3.450 3.400 3.450 136,400 465,130 3.4100 1.119 1.106 1.119 1.103 1.119 420,574 1.1059 1.47%
2013-02-28 0 3.400 3.400 3.480 3.390 3.500 308,020 1,069,517 3.4722 1.103 1.103 1.129 1.099 1.135 949,746 1.1261 0.00%
2013-02-27 0 3.400 3.390 3.430 3.320 3.420 157,000 531,570 3.3858 1.103 1.099 1.112 1.077 1.109 484,092 1.0981 1.19%
2013-02-26 0 3.360 3.360 3.390 3.340 3.450 160,300 544,577 3.3972 1.090 1.090 1.099 1.083 1.119 494,267 1.1018 -0.88%
2013-02-25 0 3.390 3.360 3.400 3.340 3.530 317,400 1,078,260 3.3972 1.099 1.090 1.103 1.083 1.145 978,668 1.1018 -3.97%
2013-02-22 0 3.530 3.500 3.530 3.330 3.540 1,525,300 5,238,745 3.4346 1.145 1.135 1.145 1.080 1.148 4,703,094 1.1139 6.97%
2013-02-21 0 3.300 3.270 3.310 3.230 3.300 520,310 1,697,736 3.2629 1.070 1.061 1.073 1.048 1.070 1,604,319 1.0582 0.30%
2013-02-20 0 3.290 3.230 3.300 3.200 3.350 262,935 869,815 3.3081 1.067 1.048 1.070 1.038 1.086 810,731 1.0729 -0.60%
2013-02-19 0 3.310 3.280 3.310 3.230 3.370 233,100 770,565 3.3057 1.073 1.064 1.073 1.048 1.093 718,738 1.0721 1.22%
2013-02-18 0 3.270 3.260 3.270 3.220 3.270 163,000 529,820 3.2504 1.061 1.057 1.061 1.044 1.061 502,593 1.0542 0.31%
2013-02-15 0 3.260 3.260 3.270 3.260 3.260 7,000 22,820 3.2600 1.057 1.057 1.061 1.057 1.057 21,584 1.0573 0.00%
2013-02-14 0 3.260 3.250 3.270 3.180 3.270 238,800 776,294 3.2508 1.057 1.054 1.061 1.031 1.061 736,313 1.0543 -0.61%
2013-02-08 0 3.280 3.280 3.300 3.210 3.330 292,000 955,440 3.2721 1.064 1.064 1.070 1.041 1.080 900,350 1.0612 -0.61%
2013-02-07 0 3.300 3.300 3.310 3.300 3.350 278,100 924,656 3.3249 1.070 1.070 1.073 1.070 1.086 857,491 1.0783 -0.60%
2013-02-06 0 3.320 3.310 3.320 3.230 3.360 175,555 583,419 3.3233 1.077 1.073 1.077 1.048 1.090 541,304 1.0778 1.53%
2013-02-05 0 3.270 3.270 3.290 3.240 3.380 391,300 1,287,419 3.2901 1.061 1.061 1.067 1.051 1.096 1,206,530 1.0670 -4.66%
2013-02-04 0 3.430 3.380 3.440 3.170 3.440 2,555,200 8,426,420 3.2978 1.112 1.096 1.116 1.028 1.116 7,878,677 1.0695 9.24%
2013-02-01 0 3.140 3.140 3.150 3.080 3.160 440,055 1,383,377 3.1436 1.018 1.018 1.022 0.999 1.025 1,356,861 1.0195 1.95%
2013-01-31 0 3.080 3.090 3.100 3.030 3.130 207,100 640,033 3.0905 0.999 1.002 1.005 0.983 1.015 638,570 1.0023 -0.65%
2013-01-30 0 3.100 3.080 3.130 3.010 3.160 812,465 2,526,010 3.1091 1.005 0.999 1.015 0.976 1.025 2,505,146 1.0083 3.33%
2013-01-29 0 3.000 2.990 3.000 2.980 3.000 257,770 772,983 2.9987 0.973 0.970 0.973 0.966 0.973 794,805 0.9725 0.00%
2013-01-28 0 3.000 3.000 3.040 2.950 3.080 620,685 1,877,843 3.0254 0.973 0.973 0.986 0.957 0.999 1,913,814 0.9812 -1.64%
2013-01-25 0 3.050 3.050 3.070 3.000 3.160 1,359,400 4,159,832 3.0601 0.989 0.989 0.996 0.973 1.025 4,191,560 0.9924 -3.79%
2013-01-24 0 3.170 3.150 3.190 3.100 3.270 1,049,300 3,297,889 3.1429 1.028 1.022 1.035 1.005 1.061 3,235,401 1.0193 -3.06%
2013-01-23 0 3.270 3.200 3.280 2.850 3.270 3,911,870 11,900,094 3.0420 1.061 1.038 1.064 0.924 1.061 12,061,820 0.9866 16.79%
2013-01-22 0 2.800 2.800 2.820 2.690 2.850 2,346,400 6,415,832 2.7343 0.908 0.908 0.915 0.872 0.924 7,234,866 0.8868 5.66%
2013-01-21 0 2.650 2.630 2.670 2.620 2.700 126,525 335,857 2.6545 0.859 0.853 0.866 0.850 0.876 390,126 0.8609 -1.85%
2013-01-18 0 2.700 2.680 2.700 2.680 2.720 219,000 590,670 2.6971 0.876 0.869 0.876 0.869 0.882 675,262 0.8747 1.50%
2013-01-17 0 2.660 2.660 2.720 2.660 2.780 460,600 1,241,360 2.6951 0.863 0.863 0.882 0.863 0.902 1,420,209 0.8741 -3.27%
2013-01-16 0 2.750 2.740 2.750 2.710 2.800 388,000 1,073,920 2.7678 0.892 0.889 0.892 0.879 0.908 1,196,355 0.8977 -1.79%
2013-01-15 0 2.800 2.800 2.810 2.750 2.830 505,200 1,408,990 2.7890 0.908 0.908 0.911 0.892 0.918 1,557,728 0.9045 0.72%
2013-01-14 0 2.780 2.780 2.800 2.730 2.800 1,523,910 4,212,431 2.7642 0.902 0.902 0.908 0.885 0.908 4,698,808 0.8965 1.83%
2013-01-11 0 2.730 2.710 2.730 2.700 2.760 305,455 835,281 2.7345 0.885 0.879 0.885 0.876 0.895 941,837 0.8869 -0.73%
2013-01-10 0 2.750 2.740 2.750 2.740 2.800 396,000 1,089,354 2.7509 0.892 0.889 0.892 0.889 0.908 1,221,022 0.8922 0.73%
2013-01-09 0 2.730 2.700 2.730 2.660 2.750 548,465 1,480,586 2.6995 0.885 0.876 0.885 0.863 0.892 1,691,131 0.8755 1.49%
2013-01-08 0 2.690 2.680 2.690 2.610 2.790 1,640,000 4,536,420 2.7661 0.872 0.869 0.872 0.846 0.905 5,056,759 0.8971 -4.27%
2013-01-07 0 2.810 2.780 2.810 2.750 2.810 332,950 929,840 2.7927 0.911 0.902 0.911 0.892 0.911 1,026,615 0.9057 0.00%
2013-01-04 0 2.810 2.800 2.810 2.740 2.850 1,566,800 4,381,176 2.7963 0.911 0.908 0.911 0.889 0.924 4,831,055 0.9069 0.36%
2013-01-03 0 2.800 2.790 2.810 2.750 2.820 1,117,265 3,108,208 2.7820 0.908 0.905 0.911 0.892 0.915 3,444,963 0.9022 0.00%
2013-01-02 0 2.800 2.770 2.800 2.730 2.810 762,000 2,106,130 2.7640 0.908 0.898 0.908 0.885 0.911 2,349,543 0.8964 2.56%
2012-12-31 0 2.730 2.730 2.740 2.720 2.750 1,193,400 3,235,816 2.7114 0.885 0.885 0.889 0.882 0.892 3,679,717 0.8794 -0.36%
2012-12-28 0 2.740 2.740 2.750 2.670 2.750 1,072,055 2,918,016 2.7219 0.889 0.889 0.892 0.866 0.892 3,305,563 0.8828 2.62%
2012-12-27 0 2.670 2.670 2.690 2.650 2.710 340,000 911,614 2.6812 0.866 0.866 0.872 0.859 0.879 1,048,353 0.8696 1.52%
2012-12-24 0 2.630 2.620 2.650 2.610 2.680 664,360 1,746,375 2.6287 0.853 0.850 0.859 0.846 0.869 2,048,481 0.8525 0.77%
2012-12-21 0 2.610 2.610 2.640 2.520 2.650 1,158,200 3,024,786 2.6116 0.846 0.846 0.856 0.817 0.859 3,571,182 0.8470 -0.38%
2012-12-20 0 2.620 2.620 2.650 2.600 2.650 1,723,000 4,524,045 2.6257 0.850 0.850 0.859 0.843 0.859 5,312,680 0.8516 -0.38%
2012-12-19 0 2.630 2.630 2.640 2.600 2.650 601,000 1,583,270 2.6344 0.853 0.853 0.856 0.843 0.859 1,853,117 0.8544 0.77%
2012-12-18 0 2.610 2.610 2.620 2.610 2.660 635,000 1,672,660 2.6341 0.846 0.846 0.850 0.846 0.863 1,957,952 0.8543 -1.14%
2012-12-17 0 2.640 2.640 2.680 2.620 2.710 792,200 2,109,532 2.6629 0.856 0.856 0.869 0.850 0.879 2,442,661 0.8636 -3.30%
2012-12-14 0 2.730 2.710 2.730 2.700 2.750 402,255 1,094,849 2.7218 0.885 0.879 0.885 0.876 0.892 1,240,309 0.8827 0.74%
2012-12-13 0 2.710 2.710 2.730 2.610 2.780 766,000 2,090,910 2.7296 0.879 0.879 0.885 0.846 0.902 2,361,877 0.8853 3.83%
2012-12-12 0 2.610 2.610 2.620 2.540 2.690 1,150,155 3,027,879 2.6326 0.846 0.846 0.850 0.824 0.872 3,546,376 0.8538 3.57%
2012-12-11 0 2.520 2.520 2.550 2.510 2.560 326,000 824,270 2.5284 0.817 0.817 0.827 0.814 0.830 1,005,185 0.8200 0.80%
2012-12-10 0 2.500 2.480 2.550 2.480 2.580 745,000 1,895,540 2.5443 0.811 0.804 0.827 0.804 0.837 2,297,125 0.8252 0.00%
2012-12-07 0 2.500 2.480 2.510 2.410 2.510 1,661,000 4,127,520 2.4850 0.811 0.804 0.814 0.782 0.814 5,121,510 0.8059 4.17%
2012-12-06 0 2.400 2.400 2.410 2.360 2.430 607,155 1,465,472 2.4137 0.778 0.778 0.782 0.765 0.788 1,872,095 0.7828 -1.23%
2012-12-05 0 2.430 2.430 2.480 2.380 2.480 359,000 864,020 2.4067 0.788 0.788 0.804 0.772 0.804 1,106,937 0.7806 0.41%
2012-12-04 0 2.420 2.420 2.440 2.420 2.460 141,000 344,840 2.4457 0.785 0.785 0.791 0.785 0.798 434,758 0.7932 -1.63%
2012-12-03 0 2.460 2.440 2.460 2.420 2.480 393,000 965,980 2.4580 0.798 0.791 0.798 0.785 0.804 1,211,772 0.7972 1.23%
2012-11-30 0 2.430 2.430 2.440 2.420 2.480 3,386,355 8,196,057 2.4203 0.788 0.788 0.791 0.785 0.804 10,441,452 0.7850 1.25%
2012-11-29 0 2.400 2.400 2.420 2.390 2.430 901,200 2,176,740 2.4154 0.778 0.778 0.785 0.775 0.788 2,778,751 0.7834 0.42%
2012-11-28 0 2.390 2.380 2.390 2.380 2.390 2,578,600 6,186,464 2.3992 0.775 0.772 0.775 0.772 0.775 7,950,829 0.7781 0.00%
2012-11-27 0 2.390 2.380 2.400 2.350 2.390 928,300 2,222,325 2.3940 0.775 0.772 0.778 0.762 0.775 2,862,311 0.7764 0.42%
2012-11-26 0 2.380 2.370 2.380 2.380 2.400 110,000 262,460 2.3860 0.772 0.769 0.772 0.772 0.778 339,173 0.7738 0.00%
2012-11-23 0 2.380 2.380 2.390 2.370 2.420 326,000 781,380 2.3969 0.772 0.772 0.775 0.769 0.785 1,005,185 0.7773 -0.83%
2012-11-22 0 2.400 2.390 2.400 2.400 2.420 186,000 448,420 2.4109 0.778 0.775 0.778 0.778 0.785 573,510 0.7819 0.42%
2012-11-21 0 2.390 2.390 2.400 2.350 2.400 270,000 645,350 2.3902 0.775 0.775 0.778 0.762 0.778 832,515 0.7752 1.70%
2012-11-20 0 2.350 2.350 2.360 2.310 2.360 47,000 109,740 2.3349 0.762 0.762 0.765 0.749 0.765 144,919 0.7572 0.00%
2012-11-19 0 2.350 2.320 2.350 2.300 2.350 21,500 49,976 2.3245 0.762 0.752 0.762 0.746 0.762 66,293 0.7539 1.29%
2012-11-16 0 2.320 2.320 2.360 2.260 2.320 12,440 28,404 2.2833 0.752 0.752 0.765 0.733 0.752 38,357 0.7405 0.43%
2012-11-15 0 2.310 2.310 2.400 2.300 2.400 3,343,000 8,009,000 2.3958 0.749 0.749 0.778 0.746 0.778 10,307,772 0.7770 -3.75%
2012-11-14 0 2.400 2.360 2.400 2.340 2.400 540,100 1,285,613 2.3803 0.778 0.765 0.778 0.759 0.778 1,665,339 0.7720 2.56%
2012-11-13 0 2.340 2.300 2.350 2.290 2.340 31,200 72,688 2.3297 0.759 0.746 0.762 0.743 0.759 96,202 0.7556 0.00%
2012-11-12 0 2.340 2.330 2.340 2.260 2.350 275,645 641,520 2.3273 0.759 0.756 0.759 0.733 0.762 849,921 0.7548 4.46%
2012-11-09 0 2.240 2.240 2.290 2.240 2.320 934,825 2,138,888 2.2880 0.726 0.726 0.743 0.726 0.752 2,882,430 0.7420 -5.08%
2012-11-08 0 2.360 2.360 2.370 2.350 2.410 160,385 382,559 2.3853 0.765 0.765 0.769 0.762 0.782 494,529 0.7736 -1.26%
2012-11-07 0 2.390 2.320 2.390 2.300 2.390 999,000 2,328,210 2.3305 0.775 0.752 0.775 0.746 0.775 3,080,306 0.7558 0.84%
2012-11-06 0 2.370 2.370 2.400 2.370 2.400 313,000 748,480 2.3913 0.769 0.769 0.778 0.769 0.778 965,101 0.7755 -0.84%
2012-11-05 0 2.390 2.380 2.400 2.380 2.400 634,800 1,516,644 2.3892 0.775 0.772 0.778 0.772 0.778 1,957,336 0.7749 -0.42%
2012-11-02 0 2.400 2.380 2.420 2.390 2.430 416,355 1,003,336 2.4098 0.778 0.772 0.785 0.775 0.788 1,283,785 0.7815 0.42%
2012-11-01 0 2.390 2.360 2.400 2.350 2.500 851,000 2,028,420 2.3836 0.775 0.765 0.778 0.762 0.811 2,623,965 0.7730 -2.05%
2012-10-31 0 2.440 2.440 2.490 2.420 2.440 109,155 264,454 2.4227 0.791 0.791 0.808 0.785 0.791 336,567 0.7857 0.83%
2012-10-30 0 2.420 2.420 2.480 2.380 2.420 105,100 254,215 2.4188 0.785 0.785 0.804 0.772 0.785 324,064 0.7845 0.41%
2012-10-29 0 2.410 2.410 2.430 2.380 2.420 107,300 257,668 2.4014 0.782 0.782 0.788 0.772 0.785 330,848 0.7788 -0.82%
2012-10-26 0 2.430 2.430 2.450 2.420 2.470 30,155 73,438 2.4354 0.788 0.788 0.795 0.785 0.801 92,980 0.7898 -0.82%
2012-10-25 0 2.450 2.430 2.460 2.420 2.480 322,000 788,630 2.4492 0.795 0.788 0.798 0.785 0.804 992,851 0.7943 -1.61%
2012-10-24 0 2.490 2.460 2.500 2.430 2.500 740,800 1,825,358 2.4640 0.808 0.798 0.811 0.788 0.811 2,284,175 0.7991 0.40%
2012-10-22 0 2.480 2.440 2.510 2.430 2.600 775,625 1,942,080 2.5039 0.804 0.791 0.814 0.788 0.843 2,391,554 0.8121 -5.70%
2012-10-19 0 2.630 2.510 2.630 2.500 2.640 501,024 1,296,800 2.5883 0.853 0.814 0.853 0.811 0.856 1,544,852 0.8394 3.14%
2012-10-18 0 2.550 2.550 2.590 2.450 2.630 97,905 248,877 2.5420 0.827 0.827 0.840 0.795 0.853 301,879 0.8244 3.66%
2012-10-17 0 2.460 2.460 2.480 2.420 2.460 60,200 146,621 2.4356 0.798 0.798 0.804 0.785 0.798 185,620 0.7899 0.41%
2012-10-16 0 2.450 2.440 2.470 2.450 2.480 551,000 1,358,670 2.4658 0.795 0.791 0.801 0.795 0.804 1,698,948 0.7997 -0.41%
2012-10-15 0 2.460 2.460 2.470 2.450 2.490 1,425,055 3,514,562 2.4663 0.798 0.798 0.801 0.795 0.808 4,394,000 0.7999 0.00%
2012-10-12 0 2.460 2.450 2.460 2.450 2.470 96,420 237,216 2.4602 0.798 0.795 0.798 0.795 0.801 297,300 0.7979 -0.40%
2012-10-11 0 2.470 2.440 2.470 2.420 2.470 73,995 180,358 2.4374 0.801 0.791 0.801 0.785 0.801 228,155 0.7905 2.07%
2012-10-10 0 2.420 2.420 2.450 2.370 2.420 44,155 106,116 2.4033 0.785 0.785 0.795 0.769 0.785 136,147 0.7794 2.54%
2012-10-09 0 2.360 2.360 2.380 2.330 2.360 430,255 1,004,643 2.3350 0.765 0.765 0.772 0.756 0.765 1,326,644 0.7573 1.29%
2012-10-08 0 2.330 2.330 2.340 2.280 2.330 194,555 449,103 2.3084 0.756 0.756 0.759 0.739 0.756 599,889 0.7486 0.00%
2012-10-05 0 2.330 2.300 2.330 2.280 2.330 250,300 576,216 2.3021 0.756 0.746 0.756 0.739 0.756 771,772 0.7466 -0.43%
2012-10-04 0 2.340 2.340 2.390 2.320 2.350 206,200 481,960 2.3373 0.759 0.759 0.775 0.752 0.762 635,795 0.7580 -1.27%
2012-10-03 0 2.370 2.340 2.370 2.340 2.380 137,800 323,204 2.3455 0.769 0.759 0.769 0.759 0.772 424,891 0.7607 0.42%
2012-09-28 0 2.360 2.340 2.360 2.350 2.370 471,773 1,112,167 2.3574 0.765 0.759 0.765 0.762 0.769 1,454,660 0.7646 0.43%
2012-09-27 0 2.350 2.340 2.400 2.350 2.400 425,900 1,008,624 2.3682 0.762 0.759 0.778 0.762 0.778 1,313,216 0.7681 -0.84%
2012-09-26 0 2.370 2.360 2.440 2.370 2.380 115,000 272,700 2.3713 0.769 0.765 0.791 0.769 0.772 354,590 0.7691 -1.25%
2012-09-25 0 2.400 2.400 2.420 2.400 2.420 51,115 122,751 2.4015 0.778 0.778 0.785 0.778 0.785 157,607 0.7788 0.00%
2012-09-24 0 2.400 2.320 2.440 2.260 2.500 1,469,000 3,523,870 2.3988 0.778 0.752 0.791 0.733 0.811 4,529,499 0.7780 5.73%
2012-09-21 0 2.270 2.250 2.270 2.270 2.430 294,000 692,840 2.3566 0.736 0.730 0.736 0.736 0.788 906,517 0.7643 -6.58%
2012-09-20 0 2.430 2.430 2.460 2.430 2.450 30,600 74,835 2.4456 0.788 0.788 0.798 0.788 0.795 94,352 0.7931 -1.62%
2012-09-19 0 2.470 2.430 2.470 2.410 2.470 208,200 511,686 2.4577 0.801 0.788 0.801 0.782 0.801 641,962 0.7971 0.41%
2012-09-18 0 2.460 2.460 2.470 2.450 2.470 54,110 132,904 2.4562 0.798 0.798 0.801 0.795 0.801 166,842 0.7966 -0.81%
2012-09-17 0 2.480 2.470 2.480 2.450 2.480 479,000 1,186,920 2.4779 0.804 0.801 0.804 0.795 0.804 1,476,944 0.8036 0.00%
2012-09-14 0 2.480 2.460 2.480 2.460 2.480 181,500 448,061 2.4687 0.804 0.798 0.804 0.798 0.804 559,635 0.8006 0.81%
2012-09-13 0 2.460 2.450 2.460 2.430 2.470 92,725 227,977 2.4586 0.798 0.795 0.798 0.788 0.801 285,907 0.7974 0.82%
2012-09-12 0 2.440 2.430 2.440 2.440 2.450 210,000 513,060 2.4431 0.791 0.788 0.791 0.791 0.795 647,512 0.7924 0.00%
2012-09-11 0 2.440 2.320 2.440 2.400 2.450 100,310 241,459 2.4071 0.791 0.752 0.791 0.778 0.795 309,295 0.7807 1.67%
2012-09-10 0 2.400 2.380 2.400 2.380 2.400 127,000 304,520 2.3978 0.778 0.772 0.778 0.772 0.778 391,590 0.7776 1.27%
2012-09-07 0 2.370 2.330 2.370 2.330 2.430 642,200 1,519,946 2.3668 0.769 0.756 0.769 0.756 0.788 1,980,153 0.7676 -0.42%
2012-09-06 0 2.380 2.380 2.410 2.380 2.550 49,000 117,940 2.4069 0.772 0.772 0.782 0.772 0.827 151,086 0.7806 -1.24%
2012-09-05 0 2.410 2.370 2.410 2.430 2.430 58,300 141,639 2.4295 0.782 0.769 0.782 0.788 0.788 179,762 0.7879 -0.82%
2012-09-04 0 2.430 2.410 2.430 2.400 2.430 78,100 188,147 2.4091 0.788 0.782 0.788 0.778 0.788 240,813 0.7813 1.25%
2012-09-03 0 2.400 2.380 2.400 2.400 2.400 89,000 213,280 2.3964 0.778 0.772 0.778 0.778 0.778 274,422 0.7772 0.84%
2012-08-31 0 2.380 2.380 2.420 2.350 2.450 24,300 57,870 2.3815 0.772 0.772 0.785 0.762 0.795 74,926 0.7724 0.00%
2012-08-30 0 2.380 2.380 2.480 2.380 2.400 301,000 722,310 2.3997 0.772 0.772 0.804 0.772 0.778 928,100 0.7783 -2.86%
2012-08-29 0 2.450 2.420 2.500 2.410 2.450 120,750 292,117 2.4192 0.795 0.785 0.811 0.782 0.795 372,319 0.7846 0.00%
2012-08-28 0 2.450 2.450 2.480 2.410 2.490 83,000 203,270 2.4490 0.795 0.795 0.804 0.782 0.808 255,921 0.7943 -3.92%
2012-08-27 0 2.550 2.480 2.550 2.370 2.550 23,000 58,180 2.5296 0.827 0.804 0.827 0.769 0.827 70,918 0.8204 0.39%
2012-08-24 0 2.540 2.480 2.540 2.500 2.540 280,100 701,445 2.5043 0.824 0.804 0.824 0.811 0.824 863,657 0.8122 0.40%
2012-08-23 0 2.530 2.530 2.550 2.530 2.540 12,550 31,802 2.5340 0.821 0.821 0.827 0.821 0.824 38,697 0.8218 1.20%
2012-08-22 0 2.500 2.490 2.590 2.500 2.500 29,000 72,500 2.5000 0.811 0.808 0.840 0.811 0.811 89,418 0.8108 0.00%
2012-08-21 0 2.500 2.460 2.560 2.500 2.530 181,200 456,034 2.5167 0.811 0.798 0.830 0.811 0.821 558,710 0.8162 -1.19%
2012-08-20 0 2.530 2.520 2.560 2.360 2.530 230,750 582,075 2.5225 0.821 0.817 0.830 0.765 0.821 711,492 0.8181 -0.78%
2012-08-17 0 2.550 2.540 2.580 2.550 2.580 264,800 676,360 2.5542 0.827 0.824 0.837 0.827 0.837 816,482 0.8284 -0.39%
2012-08-16 0 2.560 2.550 2.590 2.560 2.560 40,000 102,400 2.5600 0.830 0.827 0.840 0.830 0.830 123,336 0.8303 0.00%
2012-08-15 0 2.560 2.560 2.590 2.560 2.590 22,000 56,920 2.5873 0.830 0.830 0.840 0.830 0.840 67,835 0.8391 0.00%
2012-08-14 0 2.560 2.520 2.560 2.500 2.600 102,600 259,036 2.5247 0.830 0.817 0.830 0.811 0.843 316,356 0.8188 1.19%
2012-08-13 0 2.530 2.520 2.590 2.500 2.550 240,000 604,840 2.5202 0.821 0.817 0.840 0.811 0.827 740,014 0.8173 -0.78%
2012-08-10 0 2.550 2.550 2.580 2.550 2.600 183,018 472,035 2.5792 0.827 0.827 0.837 0.827 0.843 564,316 0.8365 0.00%
2012-08-09 0 2.550 2.540 2.580 2.550 2.580 183,000 467,350 2.5538 0.827 0.824 0.837 0.827 0.837 564,260 0.8283 0.79%
2012-08-08 0 2.530 2.510 2.550 2.500 2.550 147,080 368,638 2.5064 0.821 0.814 0.827 0.811 0.827 453,505 0.8129 0.00%
2012-08-07 0 2.530 2.520 2.570 2.510 2.620 317,000 807,340 2.5468 0.821 0.817 0.833 0.814 0.850 977,435 0.8260 -3.07%
2012-08-06 0 2.610 2.550 2.610 2.550 2.620 46,155 120,745 2.6161 0.846 0.827 0.846 0.827 0.850 142,314 0.8484 0.00%
2012-08-03 0 2.610 2.570 2.600 2.550 2.620 244,000 636,260 2.6076 0.846 0.833 0.843 0.827 0.850 752,347 0.8457 0.77%
2012-08-02 0 2.590 2.570 2.600 2.570 2.620 355,000 926,290 2.6093 0.840 0.833 0.843 0.833 0.850 1,094,603 0.8462 1.57%
2012-08-01 0 2.550 2.550 2.600 2.530 2.550 76,100 194,029 2.5497 0.827 0.827 0.843 0.821 0.827 234,646 0.8269 0.00%
2012-07-31 0 2.550 2.510 2.550 2.500 2.570 358,600 901,518 2.5140 0.827 0.814 0.827 0.811 0.833 1,105,704 0.8153 1.59%
2012-07-30 0 2.510 2.510 2.570 2.510 2.600 141,000 359,300 2.5482 0.814 0.814 0.833 0.814 0.843 434,758 0.8264 -3.09%
2012-07-27 0 2.590 2.590 2.610 2.570 2.610 2,431,155 6,300,890 2.5917 0.840 0.840 0.846 0.833 0.846 7,496,198 0.8405 0.00%
2012-07-26 0 2.590 2.480 2.590 2.580 2.600 30,000 77,800 2.5933 0.840 0.804 0.840 0.837 0.843 92,502 0.8411 0.39%
2012-07-25 0 2.580 2.510 2.590 2.580 2.580 30,000 77,100 2.5700 0.837 0.814 0.840 0.837 0.837 92,502 0.8335 0.00%
2012-07-24 0 2.580 2.550 2.580 2.570 2.580 71,000 183,080 2.5786 0.837 0.827 0.837 0.833 0.837 218,921 0.8363 2.79%
2012-07-23 0 2.510 2.510 2.540 2.480 2.530 56,900 143,475 2.5215 0.814 0.814 0.824 0.804 0.821 175,445 0.8178 -1.18%
2012-07-20 0 2.540 2.500 2.540 2.500 2.590 60,067 152,456 2.5381 0.824 0.811 0.824 0.811 0.840 185,210 0.8232 -0.39%
2012-07-19 0 2.550 2.550 2.570 2.480 2.570 110,000 279,460 2.5405 0.827 0.827 0.833 0.804 0.833 339,173 0.8239 0.39%
2012-07-18 0 2.540 2.540 2.550 2.500 2.550 111,705 281,022 2.5158 0.824 0.824 0.827 0.811 0.827 344,430 0.8159 0.00%
2012-07-17 0 2.540 2.540 2.550 2.410 2.540 321,000 803,310 2.5025 0.824 0.824 0.827 0.782 0.824 989,768 0.8116 0.79%
2012-07-16 0 2.520 2.520 2.530 2.330 2.580 1,242,000 3,011,960 2.4251 0.817 0.817 0.821 0.756 0.837 3,829,570 0.7865 -2.70%
2012-07-13 0 2.590 2.590 2.600 2.570 2.660 74,000 192,500 2.6014 0.840 0.840 0.843 0.833 0.863 228,171 0.8437 0.00%
2012-07-12 0 2.590 2.580 2.590 2.550 2.590 75,550 194,852 2.5791 0.840 0.837 0.840 0.827 0.840 232,950 0.8365 -0.38%
2012-07-11 0 2.600 2.580 2.600 2.580 2.620 69,000 179,730 2.6048 0.843 0.837 0.843 0.837 0.850 212,754 0.8448 -1.52%
2012-07-10 0 2.640 2.640 2.650 2.620 2.670 87,300 231,108 2.6473 0.856 0.856 0.859 0.850 0.866 269,180 0.8586 -1.12%
2012-07-09 0 2.670 2.610 2.670 2.600 2.720 172,000 461,560 2.6835 0.866 0.846 0.866 0.843 0.882 530,343 0.8703 2.69%
2012-07-06 0 2.600 2.560 2.600 2.580 2.700 169,000 450,310 2.6646 0.843 0.830 0.843 0.837 0.876 521,093 0.8642 -3.70%
2012-07-05 0 2.700 2.700 2.720 2.700 2.720 53,000 143,460 2.7068 0.876 0.876 0.882 0.876 0.882 163,420 0.8779 0.37%
2012-07-04 0 2.690 2.680 2.700 2.680 2.720 412,300 1,112,908 2.6993 0.872 0.869 0.876 0.869 0.882 1,271,282 0.8754 -0.37%
2012-07-03 0 2.700 2.680 2.700 2.680 2.800 43,580 118,423 2.7174 0.876 0.869 0.876 0.869 0.908 134,374 0.8813 -1.46%
2012-06-29 0 2.740 2.740 2.780 - - 473 1,291 2.7294 0.889 0.889 0.902 - - 1,458 0.8852 1.11%
2012-06-28 0 2.710 2.710 2.750 2.700 2.760 139,000 378,650 2.7241 0.879 0.879 0.892 0.876 0.895 428,591 0.8835 -1.81%
2012-06-27 0 2.760 2.760 2.800 2.750 2.760 44,210 121,951 2.7584 0.895 0.895 0.908 0.892 0.895 136,317 0.8946 -1.08%
2012-06-26 0 2.790 2.760 2.790 2.800 2.800 12,000 33,600 2.8000 0.905 0.895 0.905 0.908 0.908 37,001 0.9081 -1.41%
2012-06-25 0 2.830 2.750 2.830 2.740 2.880 138,000 390,410 2.8291 0.918 0.892 0.918 0.889 0.934 425,508 0.9175 1.80%
2012-06-22 0 2.780 2.750 2.810 2.750 2.810 29,000 80,800 2.7862 0.902 0.892 0.911 0.892 0.911 89,418 0.9036 -1.07%
2012-06-21 0 2.810 2.790 2.830 2.810 2.920 136,300 385,598 2.8290 0.911 0.905 0.918 0.911 0.947 420,266 0.9175 -0.71%
2012-06-20 0 2.830 2.830 2.850 2.830 2.850 52,000 148,140 2.8488 0.918 0.918 0.924 0.918 0.924 160,336 0.9239 -0.70%
2012-06-19 0 2.850 2.840 2.850 2.800 2.850 59,250 168,325 2.8409 0.924 0.921 0.924 0.908 0.924 182,691 0.9214 -0.35%
2012-06-18 0 2.860 2.860 2.900 2.850 2.950 139,000 399,720 2.8757 0.928 0.928 0.941 0.924 0.957 428,591 0.9326 2.14%
2012-06-15 0 2.800 2.800 2.820 2.800 2.800 2,000 5,630 2.8150 0.908 0.908 0.915 0.908 0.908 6,167 0.9130 -0.71%
2012-06-14 0 2.820 2.790 2.820 2.780 2.870 96,101 271,605 2.8262 0.915 0.905 0.915 0.902 0.931 296,317 0.9166 -2.08%
2012-06-13 0 2.880 2.880 2.920 2.810 2.810 4,400 12,348 2.8064 0.934 0.934 0.947 0.911 0.911 13,567 0.9102 -0.35%
2012-06-12 0 2.890 2.880 2.920 2.860 2.920 162,000 467,880 2.8881 0.937 0.934 0.947 0.928 0.947 499,509 0.9367 -1.03%
2012-06-11 0 2.920 2.860 2.930 2.850 2.920 62,000 180,530 2.9118 0.947 0.928 0.950 0.924 0.947 191,170 0.9443 2.46%
2012-06-08 0 2.850 2.810 2.860 2.760 2.860 265,100 750,488 2.8310 0.924 0.911 0.928 0.895 0.928 817,407 0.9181 5.17%
2012-06-07 0 2.710 2.710 2.720 2.690 2.770 137,200 375,494 2.7368 0.879 0.879 0.882 0.872 0.898 423,041 0.8876 -0.37%
2012-06-06 0 2.720 2.720 2.760 2.640 2.750 57,100 156,567 2.7420 0.882 0.882 0.895 0.856 0.892 176,062 0.8893 2.64%
2012-06-05 0 2.650 2.620 2.680 2.620 2.680 81,000 214,100 2.6432 0.859 0.850 0.869 0.850 0.869 249,755 0.8572 0.76%
2012-06-04 0 2.630 2.610 2.650 2.630 2.820 341,100 913,711 2.6787 0.853 0.846 0.859 0.853 0.915 1,051,744 0.8688 -6.74%
2012-06-01 0 2.820 2.760 2.820 2.800 2.820 27,000 75,800 2.8074 0.915 0.895 0.915 0.908 0.915 83,252 0.9105 3.30%
2012-05-31 0 2.730 2.700 2.750 2.630 2.760 912,200 2,439,780 2.6746 0.885 0.876 0.892 0.853 0.895 2,812,668 0.8674 -2.50%
2012-05-30 0 2.800 2.790 2.840 2.800 2.890 121,000 342,280 2.8288 0.908 0.905 0.921 0.908 0.937 373,090 0.9174 -1.75%
2012-05-29 0 2.850 2.850 2.860 2.850 2.980 656,000 1,894,990 2.8887 0.924 0.924 0.928 0.924 0.966 2,022,704 0.9369 -2.06%
2012-05-28 0 2.910 2.900 2.910 2.910 2.960 136,500 402,145 2.9461 0.944 0.941 0.944 0.944 0.960 420,883 0.9555 -2.35%
2012-05-25 0 2.980 2.970 2.980 2.980 3.030 594,000 1,772,130 2.9834 0.966 0.963 0.966 0.966 0.983 1,831,533 0.9676 -1.00%
2012-05-24 0 3.010 3.010 3.050 3.000 3.050 193,200 584,376 3.0247 0.976 0.976 0.989 0.973 0.989 595,711 0.9810 1.35%
2012-05-23 0 2.970 2.970 3.050 2.950 3.100 203,515 607,739 2.9862 0.963 0.963 0.989 0.957 1.005 627,516 0.9685 0.73%
2012-05-22 0 3.130 3.100 3.130 3.040 3.130 692,300 2,148,050 3.1028 0.956 0.947 0.956 0.929 0.956 2,266,008 0.9479 2.96%
2012-05-21 0 3.040 3.040 3.050 3.010 3.080 498,655 1,518,431 3.0451 0.929 0.929 0.932 0.920 0.941 1,632,177 0.9303 -1.30%
2012-05-18 0 3.080 2.990 3.050 3.000 3.200 646,500 2,000,686 3.0946 0.941 0.913 0.932 0.917 0.978 2,116,097 0.9455 -1.28%
2012-05-17 0 3.120 3.120 3.160 3.040 3.180 91,700 284,733 3.1050 0.953 0.953 0.965 0.929 0.972 300,149 0.9486 -2.50%
2012-05-16 0 3.200 3.150 3.210 3.150 3.290 253,200 811,026 3.2031 0.978 0.962 0.981 0.962 1.005 828,764 0.9786 -3.03%
2012-05-15 0 3.300 3.290 3.300 3.220 3.300 146,255 481,278 3.2907 1.008 1.005 1.008 0.984 1.008 478,716 1.0054 -0.30%
2012-05-14 0 3.310 3.290 3.310 3.300 3.310 891,800 2,946,152 3.3036 1.011 1.005 1.011 1.008 1.011 2,919,003 1.0093 0.30%
2012-05-11 0 3.300 3.260 3.300 3.250 3.350 1,114,520 3,669,048 3.2920 1.008 0.996 1.008 0.993 1.023 3,648,001 1.0058 1.54%
2012-05-10 0 3.250 3.250 3.270 3.080 3.250 311,100 996,049 3.2017 0.993 0.993 0.999 0.941 0.993 1,018,280 0.9782 5.52%
2012-05-09 0 3.080 3.050 3.090 3.020 3.080 433,400 1,321,700 3.0496 0.941 0.932 0.944 0.923 0.941 1,418,587 0.9317 0.00%
2012-05-08 0 3.080 3.080 3.100 2.960 3.100 1,728,800 5,244,023 3.0333 0.941 0.941 0.947 0.904 0.947 5,658,636 0.9267 0.00%
2012-05-07 0 3.080 3.040 3.070 3.000 3.320 872,700 2,708,444 3.1035 0.941 0.929 0.938 0.917 1.014 2,856,485 0.9482 -8.33%
2012-05-04 0 3.360 3.350 3.360 3.320 3.360 185,800 622,846 3.3522 1.027 1.023 1.027 1.014 1.027 608,153 1.0242 0.90%
2012-05-03 0 3.330 3.330 3.350 3.330 3.380 186,000 623,800 3.3538 1.017 1.017 1.023 1.017 1.033 608,807 1.0246 -2.06%
2012-05-02 0 3.400 3.370 3.450 3.320 3.500 518,700 1,770,997 3.4143 1.039 1.030 1.054 1.014 1.069 1,697,787 1.0431 -1.73%
2012-04-30 0 3.460 3.460 3.480 3.440 3.490 20,300 70,530 3.4744 1.057 1.057 1.063 1.051 1.066 66,445 1.0615 -0.57%
2012-04-27 0 3.480 3.430 3.480 3.410 3.500 152,250 529,730 3.4793 1.063 1.048 1.063 1.042 1.069 498,338 1.0630 0.00%
2012-04-26 0 3.480 3.480 3.570 3.450 3.530 119,200 416,980 3.4982 1.063 1.063 1.091 1.054 1.078 390,160 1.0687 0.87%
2012-04-25 0 3.450 3.450 3.520 3.450 3.580 117,000 412,310 3.5240 1.054 1.054 1.075 1.054 1.094 382,960 1.0766 -1.43%
2012-04-24 0 3.500 3.500 3.540 3.500 3.560 52,190 184,095 3.5274 1.069 1.069 1.082 1.069 1.088 170,826 1.0777 -1.41%
2012-04-23 0 3.550 3.530 3.560 3.540 3.580 109,100 388,090 3.5572 1.085 1.078 1.088 1.082 1.094 357,102 1.0868 0.00%
2012-04-20 0 3.550 3.530 3.550 3.550 3.600 125,000 445,840 3.5667 1.085 1.078 1.085 1.085 1.100 409,145 1.0897 -1.11%
2012-04-19 0 3.590 3.570 3.590 3.590 3.590 5,300 19,006 3.5860 1.097 1.091 1.097 1.097 1.097 17,348 1.0956 0.00%
2012-04-18 0 3.590 3.590 3.600 3.580 3.610 670,620 2,412,854 3.5979 1.097 1.097 1.100 1.094 1.103 2,195,046 1.0992 0.00%
2012-04-17 0 3.590 3.590 3.610 3.570 3.600 154,000 553,340 3.5931 1.097 1.097 1.103 1.091 1.100 504,066 1.0978 0.28%
2012-04-16 0 3.580 3.580 3.600 3.580 3.620 221,000 796,540 3.6043 1.094 1.094 1.100 1.094 1.106 723,368 1.1012 -1.10%
2012-04-13 0 3.620 3.620 3.660 3.600 3.660 247,000 896,640 3.6301 1.106 1.106 1.118 1.100 1.118 808,470 1.1091 -0.55%
2012-04-12 0 3.640 3.550 3.640 3.550 3.650 34,000 121,580 3.5759 1.112 1.085 1.112 1.085 1.115 111,287 1.0925 1.68%
2012-04-11 0 3.580 3.530 3.600 3.400 3.580 130,155 461,227 3.5437 1.094 1.078 1.100 1.039 1.094 426,018 1.0826 1.70%
2012-04-10 0 3.520 3.520 3.550 3.520 3.610 146,155 521,635 3.5691 1.075 1.075 1.085 1.075 1.103 478,388 1.0904 -2.49%
2012-04-05 0 3.610 3.600 3.650 3.520 3.650 204,700 732,171 3.5768 1.103 1.100 1.115 1.075 1.115 670,016 1.0928 -0.28%
2012-04-03 0 3.620 3.620 3.660 3.570 3.650 327,100 1,185,065 3.6229 1.106 1.106 1.118 1.091 1.115 1,070,650 1.1069 1.40%
2012-04-02 0 3.570 3.570 3.600 3.540 3.560 10,000 35,480 3.5480 1.091 1.091 1.100 1.082 1.088 32,732 1.0840 1.13%
2012-03-30 0 3.530 3.530 3.600 3.530 3.560 160,500 569,460 3.5480 1.078 1.078 1.100 1.078 1.088 525,342 1.0840 -0.28%
2012-03-29 0 3.540 3.540 3.550 3.530 3.600 427,300 1,518,593 3.5539 1.082 1.082 1.085 1.078 1.100 1,398,621 1.0858 -0.56%
2012-03-28 0 3.560 3.560 3.660 3.560 3.650 102,620 367,722 3.5833 1.088 1.088 1.118 1.088 1.115 335,892 1.0948 -1.39%
2012-03-27 0 3.610 3.600 3.620 3.550 3.630 143,000 515,250 3.6031 1.103 1.100 1.106 1.085 1.109 468,062 1.1008 1.69%
2012-03-26 0 3.550 3.540 3.570 3.500 3.650 440,750 1,565,067 3.5509 1.085 1.082 1.091 1.069 1.115 1,442,645 1.0849 0.28%
2012-03-23 0 3.540 3.530 3.580 3.510 3.770 655,000 2,389,730 3.6484 1.082 1.078 1.094 1.072 1.152 2,143,919 1.1147 -6.60%
2012-03-22 0 3.790 3.760 3.790 3.760 3.810 47,000 177,880 3.7847 1.158 1.149 1.158 1.149 1.164 153,838 1.1563 0.00%
2012-03-21 0 3.790 3.760 3.790 3.750 3.850 976,555 3,694,604 3.7833 1.158 1.149 1.158 1.146 1.176 3,196,419 1.1559 -2.07%
2012-03-20 0 3.870 3.840 3.870 3.850 3.880 51,000 196,470 3.8524 1.182 1.173 1.182 1.176 1.185 166,931 1.1770 0.00%
2012-03-19 0 3.870 3.860 3.890 3.860 3.920 169,000 655,700 3.8799 1.182 1.179 1.188 1.179 1.198 553,164 1.1854 -1.28%
2012-03-16 0 3.920 3.920 3.930 3.890 3.940 474,810 1,862,024 3.9216 1.198 1.198 1.201 1.188 1.204 1,554,128 1.1981 0.00%
2012-03-15 0 3.920 3.920 3.930 3.850 3.970 592,170 2,327,269 3.9301 1.198 1.198 1.201 1.176 1.213 1,938,266 1.2007 1.29%
2012-03-14 0 3.870 3.870 3.900 3.870 3.900 67,400 262,178 3.8899 1.182 1.182 1.192 1.182 1.192 220,611 1.1884 -0.26%
2012-03-13 0 3.880 3.870 3.880 3.830 3.900 466,570 1,808,124 3.8754 1.185 1.182 1.185 1.170 1.192 1,527,158 1.1840 1.31%
2012-03-12 0 3.830 3.820 3.840 3.830 3.840 38,455 147,484 3.8352 1.170 1.167 1.173 1.170 1.173 125,869 1.1717 -1.03%
2012-03-09 0 3.870 3.840 3.870 3.850 3.900 72,160 279,000 3.8664 1.182 1.173 1.182 1.176 1.192 236,191 1.1812 -0.77%
2012-03-08 0 3.900 3.890 3.900 3.830 3.940 75,000 291,280 3.8837 1.192 1.188 1.192 1.170 1.204 245,487 1.1865 1.56%
2012-03-07 0 3.840 3.840 3.880 3.810 3.880 95,000 363,890 3.8304 1.173 1.173 1.185 1.164 1.185 310,950 1.1703 0.00%
2012-03-06 0 3.840 3.840 3.850 3.840 3.870 56,355 217,029 3.8511 1.173 1.173 1.176 1.173 1.182 184,459 1.1766 -0.78%
2012-03-05 0 3.870 3.870 3.880 3.870 3.900 272,500 1,059,521 3.8882 1.182 1.182 1.185 1.182 1.192 891,936 1.1879 -0.77%
2012-03-02 0 3.900 3.870 3.900 3.900 3.900 17,550 68,417 3.8984 1.192 1.182 1.192 1.192 1.192 57,444 1.1910 0.78%
2012-03-01 0 3.870 3.860 3.870 3.850 3.940 91,700 354,763 3.8687 1.182 1.179 1.182 1.176 1.204 300,149 1.1820 -0.51%
2012-02-29 0 3.890 3.870 3.900 3.840 3.940 170,200 660,083 3.8783 1.188 1.182 1.192 1.173 1.204 557,092 1.1849 1.30%
2012-02-28 0 3.840 3.840 3.850 3.830 3.880 219,800 844,584 3.8425 1.173 1.173 1.176 1.170 1.185 719,440 1.1739 -1.54%
2012-02-27 0 3.900 3.900 3.910 3.880 3.910 99,600 388,268 3.8983 1.192 1.192 1.195 1.185 1.195 326,007 1.1910 -0.26%
2012-02-24 0 3.910 3.880 3.910 3.850 3.920 206,000 798,680 3.8771 1.195 1.185 1.195 1.176 1.198 674,271 1.1845 -0.51%
2012-02-23 0 3.930 3.930 3.950 3.920 3.950 174,835 689,039 3.9411 1.201 1.201 1.207 1.198 1.207 572,263 1.2041 -1.01%
2012-02-22 0 3.970 3.960 3.970 3.900 3.970 69,000 272,060 3.9429 1.213 1.210 1.213 1.192 1.213 225,848 1.2046 1.02%
2012-02-21 0 3.930 3.930 3.940 3.920 3.950 103,000 404,740 3.9295 1.201 1.201 1.204 1.198 1.207 337,135 1.2005 -0.51%
2012-02-20 0 3.950 3.950 3.980 3.950 3.960 354,800 1,402,076 3.9517 1.207 1.207 1.216 1.207 1.210 1,161,317 1.2073 0.00%
2012-02-17 0 3.950 3.950 3.960 3.900 3.980 229,000 903,080 3.9436 1.207 1.207 1.210 1.192 1.216 749,553 1.2048 -0.25%
2012-02-16 0 3.960 3.950 3.960 3.180 3.970 366,200 1,398,430 3.8188 1.210 1.207 1.210 0.972 1.213 1,198,631 1.1667 -0.25%
2012-02-15 0 3.970 3.970 3.980 3.940 4.000 442,200 1,757,579 3.9746 1.213 1.213 1.216 1.204 1.222 1,447,391 1.2143 0.51%
2012-02-14 0 3.950 3.950 3.960 3.940 3.960 400,800 1,582,912 3.9494 1.207 1.207 1.210 1.204 1.210 1,311,882 1.2066 0.00%
2012-02-13 0 3.950 3.950 3.970 3.900 3.950 63,500 249,690 3.9321 1.207 1.207 1.213 1.192 1.207 207,846 1.2013 -0.50%
2012-02-10 0 3.970 3.950 3.980 3.870 4.000 237,300 940,815 3.9647 1.213 1.207 1.216 1.182 1.222 776,721 1.2113 -0.50%
2012-02-09 0 3.990 3.990 4.000 3.940 4.020 344,255 1,376,699 3.9991 1.219 1.219 1.222 1.204 1.228 1,126,801 1.2218 -0.25%
2012-02-08 0 4.000 4.000 4.020 3.950 4.030 671,000 2,685,730 4.0026 1.222 1.222 1.228 1.207 1.231 2,196,289 1.2228 0.00%
2012-02-07 0 4.000 4.000 4.010 3.810 4.000 340,110 1,352,985 3.9781 1.222 1.222 1.225 1.164 1.222 1,113,234 1.2154 -0.25%
2012-02-06 0 4.010 4.000 4.020 3.950 4.010 106,255 425,514 4.0046 1.225 1.222 1.228 1.207 1.225 347,789 1.2235 0.50%
2012-02-03 0 3.990 3.960 4.000 3.950 4.030 390,470 1,560,494 3.9965 1.219 1.210 1.222 1.207 1.231 1,278,070 1.2210 -0.50%
2012-02-02 0 4.010 4.000 4.010 3.980 4.020 198,510 794,719 4.0034 1.225 1.222 1.225 1.216 1.228 649,755 1.2231 1.78%
2012-02-01 0 3.940 3.920 3.980 3.920 3.970 65,100 256,138 3.9345 1.204 1.198 1.216 1.198 1.213 213,083 1.2021 -1.50%
2012-01-31 0 4.000 3.980 4.020 3.920 4.030 353,055 1,403,732 3.9760 1.222 1.216 1.228 1.198 1.231 1,155,605 1.2147 0.50%
2012-01-30 0 3.980 3.960 4.000 3.900 4.000 480,600 1,914,720 3.9840 1.216 1.210 1.222 1.192 1.222 1,573,080 1.2172 -0.50%
2012-01-27 0 4.000 4.000 4.010 3.920 4.000 113,100 450,401 3.9823 1.222 1.222 1.225 1.198 1.222 370,194 1.2167 2.04%
2012-01-26 0 3.920 3.840 3.920 3.830 3.930 351,955 1,365,717 3.8804 1.198 1.173 1.198 1.170 1.201 1,152,004 1.1855 2.89%
2012-01-20 0 3.810 3.810 3.830 3.750 3.810 26,565 100,867 3.7970 1.164 1.164 1.170 1.146 1.164 86,951 1.1600 0.26%
2012-01-19 0 3.800 3.720 3.800 3.600 3.850 822,780 3,127,831 3.8015 1.161 1.137 1.161 1.100 1.176 2,693,089 1.1614 0.00%
2012-01-18 0 3.800 3.750 3.810 3.700 3.800 244,000 917,700 3.7611 1.161 1.146 1.164 1.130 1.161 798,651 1.1491 0.80%
2012-01-17 0 3.770 3.770 3.810 3.720 3.800 220,885 831,392 3.7639 1.152 1.152 1.164 1.137 1.161 722,992 1.1499 -0.26%
2012-01-16 0 3.780 3.750 3.780 3.700 3.780 137,555 511,715 3.7201 1.155 1.146 1.155 1.130 1.155 450,239 1.1365 3.56%
2012-01-13 0 3.650 3.650 3.700 3.650 3.720 150,410 556,516 3.7000 1.115 1.115 1.130 1.115 1.137 492,316 1.1304 -1.35%
2012-01-12 0 3.700 3.680 3.700 3.500 3.730 347,100 1,281,471 3.6919 1.130 1.124 1.130 1.069 1.140 1,136,113 1.1279 1.65%
2012-01-11 0 3.640 3.630 3.680 3.550 3.680 129,300 467,712 3.6173 1.112 1.109 1.124 1.085 1.124 423,219 1.1051 0.55%
2012-01-10 0 3.620 3.620 3.700 3.620 3.700 66,200 240,450 3.6322 1.106 1.106 1.130 1.106 1.130 216,683 1.1097 -2.16%
2012-01-09 0 3.700 3.620 3.710 3.610 3.720 212,800 784,216 3.6852 1.130 1.106 1.133 1.103 1.137 696,528 1.1259 2.21%
2012-01-06 0 3.620 3.620 3.700 3.500 3.700 20,400 73,910 3.6230 1.106 1.106 1.130 1.069 1.130 66,772 1.1069 0.00%
2012-01-05 0 3.620 3.600 3.750 3.600 3.700 55,400 201,992 3.6461 1.106 1.100 1.146 1.100 1.130 181,333 1.1139 -2.16%
2012-01-04 0 3.700 3.700 3.740 3.690 3.800 156,000 583,440 3.7400 1.130 1.130 1.143 1.127 1.161 510,613 1.1426 -0.54%
2012-01-03 0 3.720 3.700 3.800 3.720 3.720 3,655 13,500 3.6936 1.137 1.130 1.161 1.137 1.137 11,963 1.1284 0.54%
2011-12-30 0 3.700 3.630 3.710 3.630 3.800 249,100 919,527 3.6914 1.130 1.109 1.133 1.109 1.161 815,344 1.1278 0.00%
2011-12-29 0 3.700 3.690 3.810 3.670 3.800 201,000 746,860 3.7157 1.130 1.127 1.164 1.121 1.161 657,905 1.1352 0.00%
2011-12-28 0 3.700 3.700 3.750 3.690 3.720 141,000 521,750 3.7004 1.130 1.130 1.146 1.127 1.137 461,515 1.1305 -0.27%
2011-12-23 0 3.710 3.710 3.750 3.650 3.710 43,155 158,995 3.6843 1.133 1.133 1.146 1.115 1.133 141,253 1.1256 -1.07%
2011-12-22 0 3.750 3.750 3.800 3.700 3.760 24,515 91,824 3.7456 1.146 1.146 1.161 1.130 1.149 80,241 1.1443 -0.27%
2011-12-21 0 3.760 3.750 3.790 3.710 3.790 66,000 248,130 3.7595 1.149 1.146 1.158 1.133 1.158 216,028 1.1486 -0.79%
2011-12-20 0 3.790 3.750 3.790 - - 300 1,124 3.7467 1.158 1.146 1.158 - - 982 1.1447 -2.32%
2011-12-19 0 3.880 3.800 3.890 3.880 3.880 40,100 155,575 3.8797 1.185 1.161 1.188 1.185 1.185 131,254 1.1853 0.00%
2011-12-16 0 3.880 3.760 3.880 3.760 3.880 45,300 171,666 3.7895 1.185 1.149 1.185 1.149 1.185 148,274 1.1578 2.11%
2011-12-15 0 3.800 3.760 3.890 3.750 3.830 2,603,405 10,009,269 3.8447 1.161 1.149 1.188 1.146 1.170 8,521,357 1.1746 -0.78%
2011-12-14 0 3.830 3.830 3.880 3.800 3.900 1,454,000 5,669,020 3.8989 1.170 1.170 1.185 1.161 1.192 4,759,172 1.1912 -1.29%
2011-12-13 0 3.880 3.860 3.920 3.800 3.930 411,000 1,605,840 3.9072 1.185 1.179 1.198 1.161 1.201 1,345,268 1.1937 -0.77%
2011-12-12 0 3.910 3.890 3.920 3.890 3.910 47,000 183,230 3.8985 1.195 1.188 1.198 1.188 1.195 153,838 1.1911 1.03%
2011-12-09 0 3.870 3.800 3.880 3.780 3.880 101,550 386,122 3.8023 1.182 1.161 1.185 1.155 1.185 332,389 1.1617 -0.77%
2011-12-08 0 3.900 3.840 3.900 3.860 3.910 123,000 479,060 3.8948 1.192 1.173 1.192 1.179 1.195 402,598 1.1899 0.52%
2011-12-07 0 3.880 3.850 3.890 3.830 3.880 25,705 99,514 3.8714 1.185 1.176 1.188 1.170 1.185 84,137 1.1828 0.26%
2011-12-06 0 3.870 3.850 3.870 3.730 3.900 206,400 793,774 3.8458 1.182 1.176 1.182 1.140 1.192 675,580 1.1750 -0.26%
2011-12-05 0 3.880 3.880 3.900 3.880 3.900 12,500 48,535 3.8828 1.185 1.185 1.192 1.185 1.192 40,914 1.1863 0.00%
2011-12-02 0 3.880 3.870 3.890 3.810 3.880 60,800 233,138 3.8345 1.185 1.182 1.188 1.164 1.185 199,008 1.1715 1.04%
2011-12-01 0 3.840 3.820 3.930 3.820 3.990 68,400 266,284 3.8930 1.173 1.167 1.201 1.167 1.219 223,884 1.1894 -1.03%
2011-11-30 0 3.880 3.850 3.880 3.810 3.880 102,000 391,200 3.8353 1.185 1.176 1.185 1.164 1.185 333,862 1.1717 0.00%
2011-11-29 0 3.880 3.850 3.890 3.800 3.890 227,310 876,696 3.8568 1.185 1.176 1.188 1.161 1.188 744,022 1.1783 -0.26%
2011-11-28 0 3.890 3.850 3.890 3.790 3.900 145,500 560,135 3.8497 1.188 1.176 1.188 1.158 1.192 476,245 1.1761 1.04%
2011-11-25 0 3.850 3.850 3.870 3.760 3.850 231,155 884,683 3.8272 1.176 1.176 1.182 1.149 1.176 756,607 1.1693 -1.03%
2011-11-24 0 3.890 3.870 3.900 3.790 3.890 173,755 663,116 3.8164 1.188 1.182 1.192 1.158 1.188 568,728 1.1660 1.04%
2011-11-23 0 3.850 3.830 3.850 3.800 3.900 71,760 275,998 3.8461 1.176 1.170 1.176 1.161 1.192 234,882 1.1751 0.52%
2011-11-22 0 3.830 3.760 3.890 3.750 3.950 1,634,375 6,393,906 3.9121 1.170 1.149 1.188 1.146 1.207 5,349,568 1.1952 -2.05%
2011-11-21 0 3.910 3.910 3.960 3.700 3.950 296,600 1,142,726 3.8528 1.195 1.195 1.210 1.130 1.207 970,819 1.1771 1.56%
2011-11-18 0 3.850 3.850 3.900 3.800 3.900 2,500,400 9,648,080 3.8586 1.176 1.176 1.192 1.161 1.192 8,184,205 1.1789 0.00%
2011-11-17 0 3.850 3.860 3.870 3.810 3.880 53,000 202,880 3.8279 1.176 1.179 1.182 1.164 1.185 173,477 1.1695 -0.77%
2011-11-16 0 3.880 3.860 3.940 3.860 3.880 41,355 160,132 3.8721 1.185 1.179 1.204 1.179 1.185 135,361 1.1830 -2.02%
2011-11-15 0 3.960 3.900 4.000 3.810 3.960 131,555 517,908 3.9368 1.210 1.192 1.222 1.164 1.210 430,600 1.2028 0.00%
2011-11-14 0 3.960 3.940 3.970 3.900 4.000 224,000 890,770 3.9767 1.210 1.204 1.213 1.192 1.222 733,188 1.2149 0.00%
2011-11-11 0 3.960 3.950 3.990 3.960 4.060 1,775,100 7,075,835 3.9862 1.210 1.207 1.219 1.210 1.240 5,810,184 1.2178 1.28%
2011-11-10 0 3.910 3.910 3.990 3.800 4.110 181,000 717,825 3.9659 1.195 1.195 1.219 1.161 1.256 592,442 1.2116 -6.01%
2011-11-09 0 4.160 4.130 4.160 4.000 4.160 111,765 456,844 4.0875 1.271 1.262 1.271 1.222 1.271 365,825 1.2488 1.46%
2011-11-08 0 4.100 4.070 4.120 4.090 4.200 316,050 1,304,855 4.1286 1.253 1.243 1.259 1.250 1.283 1,034,482 1.2614 1.23%
2011-11-07 0 4.050 4.040 4.050 3.820 4.080 852,400 3,422,890 4.0156 1.237 1.234 1.237 1.167 1.247 2,790,040 1.2268 3.32%
2011-11-04 0 3.920 3.880 3.920 3.800 3.920 130,705 504,122 3.8569 1.198 1.185 1.198 1.161 1.198 427,818 1.1784 1.82%
2011-11-03 0 3.850 3.830 3.860 3.780 3.860 339,700 1,301,197 3.8304 1.176 1.170 1.179 1.155 1.179 1,111,892 1.1703 1.05%
2011-11-02 0 3.810 3.750 3.810 3.530 3.810 387,733 1,449,066 3.7373 1.164 1.146 1.164 1.078 1.164 1,269,112 1.1418 2.70%
2011-11-01 0 3.710 3.710 3.760 3.700 3.770 71,100 265,245 3.7306 1.133 1.133 1.149 1.130 1.152 232,722 1.1398 -1.33%
2011-10-31 0 3.760 3.740 3.850 3.750 3.850 404,255 1,535,459 3.7982 1.149 1.143 1.176 1.146 1.176 1,323,191 1.1604 0.27%
2011-10-28 0 3.750 3.700 3.750 3.750 3.850 132,655 505,625 3.8116 1.146 1.130 1.146 1.146 1.176 434,201 1.1645 -1.32%
2011-10-27 0 3.800 3.710 3.820 3.550 3.830 319,000 1,192,840 3.7393 1.161 1.133 1.167 1.085 1.170 1,044,138 1.1424 3.83%
2011-10-26 0 3.660 3.660 3.700 3.500 3.660 162,600 592,265 3.6425 1.118 1.118 1.130 1.069 1.118 532,216 1.1128 -0.27%
2011-10-25 0 3.670 3.660 3.670 3.620 3.690 257,000 939,559 3.6559 1.121 1.118 1.121 1.106 1.127 841,202 1.1169 0.27%
2011-10-24 0 3.660 3.650 3.700 3.570 3.680 176,300 643,995 3.6528 1.118 1.115 1.130 1.091 1.124 577,058 1.1160 2.23%
2011-10-21 0 3.580 3.580 3.640 3.570 3.640 258,100 928,945 3.5992 1.094 1.094 1.112 1.091 1.112 844,802 1.0996 -0.56%
2011-10-20 0 3.600 3.580 3.630 3.580 3.620 548,335 1,972,285 3.5969 1.100 1.094 1.109 1.094 1.106 1,794,787 1.0989 -0.55%
2011-10-19 0 3.620 3.580 3.630 3.100 3.650 291,050 1,042,982 3.5835 1.106 1.094 1.109 0.947 1.115 952,653 1.0948 2.55%
2011-10-18 0 3.530 3.500 3.540 3.480 3.600 114,055 402,779 3.5314 1.078 1.069 1.082 1.063 1.100 373,320 1.0789 -3.29%
2011-10-17 0 3.650 3.660 3.670 3.600 3.700 122,200 443,920 3.6327 1.115 1.118 1.121 1.100 1.130 399,980 1.1099 0.00%
2011-10-14 0 3.650 3.600 3.680 3.470 3.690 377,799 1,379,029 3.6502 1.115 1.100 1.124 1.060 1.127 1,236,596 1.1152 -0.27%
2011-10-13 0 3.660 3.630 3.660 3.570 3.660 209,554 761,518 3.6340 1.118 1.109 1.118 1.091 1.118 685,903 1.1102 2.52%
2011-10-12 0 3.570 3.570 3.600 3.500 3.600 416,000 1,478,340 3.5537 1.091 1.091 1.100 1.069 1.100 1,361,634 1.0857 0.56%
2011-10-11 0 3.550 3.550 3.600 3.450 3.690 299,615 1,066,010 3.5579 1.085 1.085 1.100 1.054 1.127 980,687 1.0870 5.34%
2011-10-10 0 3.370 3.270 3.370 3.230 3.380 114,200 378,920 3.3180 1.030 0.999 1.030 0.987 1.033 373,795 1.0137 0.30%
2011-10-07 0 3.360 3.330 3.360 3.360 3.360 69,220 232,441 3.3580 1.027 1.017 1.027 1.027 1.027 226,568 1.0259 1.82%
2011-10-06 0 3.300 3.280 3.330 3.240 3.350 524,817 1,730,091 3.2966 1.008 1.002 1.017 0.990 1.023 1,717,809 1.0071 1.54%
2011-10-04 0 3.250 3.230 3.400 3.200 3.300 190,900 622,624 3.2615 0.993 0.987 1.039 0.978 1.008 624,846 0.9964 -1.52%
2011-10-03 0 3.300 3.210 3.500 3.120 3.330 445,300 1,431,522 3.2147 1.008 0.981 1.069 0.953 1.017 1,457,537 0.9822 -9.59%
2011-09-30 0 3.650 3.500 4.100 3.340 4.100 265,300 918,920 3.4637 1.115 1.069 1.253 1.020 1.253 868,369 1.0582 7.35%
2011-09-28 0 3.400 3.380 3.400 3.080 3.410 237,700 774,551 3.2585 1.039 1.033 1.039 0.941 1.042 778,030 0.9955 10.39%
2011-09-27 0 3.080 3.080 3.120 3.000 3.130 731,400 2,247,346 3.0727 0.941 0.941 0.953 0.917 0.956 2,393,988 0.9387 0.65%
2011-09-26 0 3.060 3.060 3.070 3.000 3.250 1,484,400 4,694,217 3.1624 0.935 0.935 0.938 0.917 0.993 4,858,676 0.9662 -6.99%
2011-09-23 0 3.290 3.290 3.350 3.120 3.380 967,440 3,126,290 3.2315 1.005 1.005 1.023 0.953 1.033 3,166,584 0.9873 -4.91%
2011-09-22 0 3.460 3.420 3.470 3.430 3.600 522,210 1,811,403 3.4687 1.057 1.045 1.060 1.048 1.100 1,709,276 1.0597 -5.21%
2011-09-21 0 3.650 3.590 3.650 3.430 3.680 232,500 827,100 3.5574 1.115 1.097 1.115 1.048 1.124 761,009 1.0868 3.69%
2011-09-20 0 3.520 3.520 3.570 3.200 3.580 387,400 1,334,897 3.4458 1.075 1.075 1.091 0.978 1.094 1,268,022 1.0527 -3.83%
2011-09-19 0 3.660 3.580 3.660 3.110 3.720 547,800 1,968,624 3.5937 1.118 1.094 1.118 0.950 1.137 1,793,036 1.0979 -2.92%
2011-09-16 0 3.770 3.740 3.750 3.750 3.780 204,705 768,920 3.7562 1.152 1.143 1.146 1.146 1.155 670,032 1.1476 0.27%
2011-09-15 0 3.760 3.730 3.770 3.650 3.770 1,056,801 3,918,270 3.7077 1.149 1.140 1.152 1.115 1.152 3,459,077 1.1328 1.90%
2011-09-14 0 3.690 3.690 3.700 3.320 3.920 1,259,530 4,740,975 3.7641 1.127 1.127 1.130 1.014 1.198 4,122,641 1.1500 -6.35%
2011-09-12 0 3.940 3.930 3.960 3.910 4.100 595,900 2,361,947 3.9637 1.204 1.201 1.210 1.195 1.253 1,950,475 1.2110 -4.37%
2011-09-09 0 4.120 4.120 4.140 4.100 4.150 105,200 434,776 4.1329 1.259 1.259 1.265 1.253 1.268 344,336 1.2626 -1.20%
2011-09-08 0 4.170 4.140 4.170 4.120 4.180 341,600 1,416,299 4.1461 1.274 1.265 1.274 1.259 1.277 1,118,111 1.2667 -0.95%
2011-09-07 0 4.210 4.190 4.220 4.050 4.260 2,250,125 9,421,930 4.1873 1.286 1.280 1.289 1.237 1.301 7,365,016 1.2793 -1.17%
2011-09-06 0 4.260 4.250 4.260 4.000 4.350 943,220 3,931,255 4.1679 1.301 1.298 1.301 1.222 1.329 3,087,309 1.2734 -2.07%
2011-09-05 0 4.350 4.260 4.350 4.260 4.350 74,300 321,562 4.3279 1.329 1.301 1.329 1.301 1.329 243,196 1.3222 -0.23%
2011-09-02 0 4.360 4.350 4.380 4.310 4.360 46,355 201,029 4.3367 1.332 1.329 1.338 1.317 1.332 151,727 1.3249 0.00%
2011-09-01 0 4.360 4.360 4.390 4.360 4.450 248,643 1,086,166 4.3684 1.332 1.332 1.341 1.332 1.360 813,848 1.3346 -0.91%
2011-08-31 0 4.400 4.350 4.450 4.300 4.400 481,155 2,092,708 4.3493 1.344 1.329 1.360 1.314 1.344 1,574,897 1.3288 2.80%
2011-08-30 0 4.280 4.280 4.370 4.150 4.370 757,465 3,250,383 4.2911 1.308 1.308 1.335 1.268 1.335 2,479,303 1.3110 -0.23%
2011-08-29 0 4.290 4.290 4.340 4.240 4.340 108,600 465,210 4.2837 1.311 1.311 1.326 1.295 1.326 355,465 1.3087 0.94%
2011-08-26 0 4.250 4.250 4.260 4.220 4.270 72,555 307,521 4.2385 1.298 1.298 1.301 1.289 1.305 237,484 1.2949 -1.16%
2011-08-25 0 4.300 4.280 4.300 4.220 4.350 123,400 526,557 4.2671 1.314 1.308 1.314 1.289 1.329 403,908 1.3037 1.18%
2011-08-24 0 4.250 4.250 4.260 4.200 4.270 638,100 2,701,750 4.2341 1.298 1.298 1.301 1.283 1.305 2,088,602 1.2936 -0.70%
2011-08-23 0 4.280 4.250 4.280 4.210 4.400 444,855 1,890,593 4.2499 1.308 1.298 1.308 1.286 1.344 1,456,081 1.2984 -4.68%
2011-08-22 0 4.490 4.420 4.500 4.030 4.550 1,095,365 4,663,291 4.2573 1.372 1.350 1.375 1.231 1.390 3,585,303 1.3007 -3.23%
2011-08-19 0 4.640 4.500 4.640 4.250 4.640 1,291,910 5,870,267 4.5439 1.418 1.375 1.418 1.298 1.418 4,228,626 1.3882 0.87%
2011-08-18 0 4.600 4.530 4.610 4.490 4.600 400,550 1,823,742 4.5531 1.405 1.384 1.408 1.372 1.405 1,311,064 1.3910 2.00%
2011-08-17 0 4.510 4.510 4.600 4.450 4.600 788,400 3,552,340 4.5058 1.378 1.378 1.405 1.360 1.405 2,580,558 1.3766 0.89%
2011-08-16 0 4.470 4.460 4.470 4.340 4.470 1,396,682 6,193,360 4.4343 1.366 1.363 1.366 1.326 1.366 4,571,562 1.3548 3.71%
2011-08-15 0 4.310 4.300 4.310 4.220 4.310 286,310 1,228,028 4.2892 1.317 1.314 1.317 1.289 1.317 937,138 1.3104 2.13%
2011-08-12 0 4.220 4.220 4.290 4.160 4.400 528,310 2,225,998 4.2134 1.289 1.289 1.311 1.271 1.344 1,729,242 1.2873 -3.87%
2011-08-11 0 4.390 4.310 4.390 4.150 4.390 505,720 2,166,559 4.2841 1.341 1.317 1.341 1.268 1.341 1,655,302 1.3089 -0.23%
2011-08-10 0 4.400 4.330 4.400 4.200 4.420 2,006,425 8,812,112 4.3919 1.344 1.323 1.344 1.283 1.350 6,567,347 1.3418 4.51%
2011-08-09 0 4.210 4.180 4.250 3.850 4.210 673,210 2,698,028 4.0077 1.286 1.277 1.298 1.176 1.286 2,203,523 1.2244 1.20%
2011-08-08 0 4.160 4.130 4.160 4.050 4.220 861,800 3,555,131 4.1252 1.271 1.262 1.271 1.237 1.289 2,820,808 1.2603 -3.26%
2011-08-05 0 4.300 4.300 4.310 4.000 4.300 1,073,430 4,558,013 4.2462 1.314 1.314 1.317 1.222 1.314 3,513,507 1.2973 -1.83%
2011-08-04 0 4.380 4.300 4.440 4.250 4.430 455,600 1,962,892 4.3084 1.338 1.314 1.356 1.298 1.353 1,491,251 1.3163 0.69%
2011-08-03 0 4.350 4.320 4.390 4.250 4.360 416,810 1,806,008 4.3329 1.329 1.320 1.341 1.298 1.332 1,364,285 1.3238 -0.23%
2011-08-02 0 4.360 4.360 4.410 4.350 4.450 129,555 569,237 4.3938 1.332 1.332 1.347 1.329 1.360 424,054 1.3424 -0.91%
2011-08-01 0 4.400 4.380 4.420 4.300 4.430 104,800 459,182 4.3815 1.344 1.338 1.350 1.314 1.353 343,027 1.3386 2.33%
2011-07-29 0 4.300 4.300 4.380 4.240 4.490 92,200 407,350 4.4181 1.314 1.314 1.338 1.295 1.372 301,785 1.3498 -4.44%
2011-07-28 0 4.500 4.490 4.520 4.480 4.530 54,155 243,772 4.5014 1.375 1.372 1.381 1.369 1.384 177,258 1.3752 -0.88%
2011-07-27 0 4.540 4.500 4.540 4.480 4.580 326,200 1,479,970 4.5370 1.387 1.375 1.387 1.369 1.399 1,067,704 1.3861 -0.44%
2011-07-26 0 4.560 4.550 4.560 4.500 4.560 237,855 1,080,344 4.5420 1.393 1.390 1.393 1.375 1.393 778,537 1.3877 0.66%
2011-07-25 0 4.530 4.500 4.530 4.480 4.570 106,622 480,829 4.5097 1.384 1.375 1.384 1.369 1.396 348,991 1.3778 -0.44%
2011-07-22 0 4.550 4.540 4.550 4.450 4.560 750,520 3,412,171 4.5464 1.390 1.387 1.390 1.360 1.393 2,456,571 1.3890 1.11%
2011-07-21 0 4.500 4.450 4.510 4.400 4.500 866,500 3,872,364 4.4690 1.375 1.360 1.378 1.344 1.375 2,836,192 1.3653 1.12%
2011-07-20 0 4.450 4.450 4.460 4.400 4.480 361,910 1,611,155 4.4518 1.360 1.360 1.363 1.344 1.369 1,184,589 1.3601 1.60%
2011-07-19 0 4.380 4.340 4.410 4.320 4.470 102,265 447,242 4.3734 1.338 1.326 1.347 1.320 1.366 334,730 1.3361 -2.23%
2011-07-18 0 4.480 4.450 4.480 4.440 4.480 250,865 1,117,924 4.4563 1.369 1.360 1.369 1.356 1.369 821,121 1.3615 -0.22%
2011-07-15 0 4.490 4.420 4.490 4.400 4.490 1,718,325 7,656,174 4.4556 1.372 1.350 1.372 1.344 1.372 5,624,350 1.3613 2.28%
2011-07-14 0 4.390 4.370 4.400 4.320 4.700 421,665 1,841,303 4.3667 1.341 1.335 1.344 1.320 1.436 1,380,176 1.3341 0.46%
2011-07-13 0 4.370 4.350 4.380 4.240 4.620 138,405 600,807 4.3409 1.335 1.329 1.338 1.295 1.411 453,022 1.3262 -1.13%
2011-07-12 0 4.420 4.300 4.450 4.200 4.450 481,200 2,051,440 4.2632 1.350 1.314 1.360 1.283 1.360 1,575,044 1.3025 2.31%
2011-07-11 0 4.320 4.320 4.370 4.150 4.420 412,910 1,799,421 4.3579 1.320 1.320 1.335 1.268 1.350 1,351,520 1.3314 -2.26%
2011-07-08 0 4.420 4.380 4.420 4.300 4.480 2,643,100 11,618,322 4.3957 1.350 1.338 1.350 1.314 1.369 8,651,285 1.3430 0.45%
2011-07-07 0 4.400 4.360 4.410 4.300 4.450 1,169,623 5,121,540 4.3788 1.344 1.332 1.347 1.314 1.360 3,828,361 1.3378 2.33%
2011-07-06 0 4.300 4.300 4.310 4.200 4.350 712,100 3,036,569 4.2642 1.314 1.314 1.317 1.283 1.329 2,330,816 1.3028 1.90%
2011-07-05 0 4.220 4.200 4.220 4.130 4.240 1,103,150 4,615,427 4.1839 1.289 1.283 1.289 1.262 1.295 3,610,785 1.2782 0.24%
2011-07-04 0 4.210 4.200 4.230 4.010 4.290 4,607,335 18,694,817 4.0576 1.286 1.283 1.292 1.225 1.311 15,080,538 1.2397 4.99%
2011-06-30 0 4.010 4.000 4.020 4.000 4.120 366,640 1,476,146 4.0261 1.225 1.222 1.228 1.222 1.259 1,200,071 1.2300 -0.74%
2011-06-29 0 4.040 4.020 4.070 4.030 4.200 517,200 2,142,492 4.1425 1.234 1.228 1.243 1.231 1.283 1,692,878 1.2656 -1.22%
2011-06-28 0 4.090 4.060 4.100 3.920 4.100 634,320 2,557,315 4.0316 1.250 1.240 1.253 1.198 1.253 2,076,230 1.2317 0.74%
2011-06-27 0 4.060 4.020 4.060 4.020 4.180 520,500 2,131,086 4.0943 1.240 1.228 1.240 1.228 1.277 1,703,679 1.2509 -2.64%
2011-06-24 0 4.170 4.160 4.170 4.120 4.190 969,430 4,038,890 4.1663 1.274 1.271 1.274 1.259 1.280 3,173,098 1.2729 0.00%
2011-06-23 0 4.170 4.140 4.170 4.130 4.190 263,695 1,097,752 4.1630 1.274 1.265 1.274 1.262 1.280 863,116 1.2718 -0.24%
2011-06-22 0 4.180 4.180 4.200 4.160 4.210 325,155 1,360,863 4.1853 1.277 1.277 1.283 1.271 1.286 1,064,284 1.2787 -0.24%
2011-06-21 0 4.190 4.190 4.200 4.180 4.210 151,300 633,037 4.1840 1.280 1.280 1.283 1.277 1.286 495,229 1.2783 0.24%
2011-06-20 0 4.180 4.180 4.190 4.170 4.200 378,900 1,585,186 4.1837 1.277 1.277 1.280 1.274 1.283 1,240,200 1.2782 -1.42%
2011-06-17 0 4.240 4.200 4.240 4.170 4.240 777,760 3,258,385 4.1894 1.295 1.283 1.295 1.274 1.295 2,545,732 1.2799 1.44%
2011-06-16 0 4.180 4.180 4.210 4.180 4.190 167,000 698,190 4.1808 1.277 1.277 1.286 1.277 1.280 546,617 1.2773 -1.18%
2011-06-15 0 4.230 4.230 4.250 4.180 4.300 352,000 1,473,690 4.1866 1.292 1.292 1.298 1.277 1.314 1,152,152 1.2791 0.95%
2011-06-14 0 4.190 4.190 4.200 4.180 4.230 198,700 832,214 4.1883 1.280 1.280 1.283 1.277 1.292 650,377 1.2796 -0.71%
2011-06-13 0 4.220 4.200 4.220 4.130 4.220 210,000 878,230 4.1820 1.289 1.283 1.289 1.262 1.289 687,363 1.2777 0.96%
2011-06-10 0 4.180 4.180 4.230 4.180 4.260 172,050 719,627 4.1827 1.277 1.277 1.292 1.277 1.301 563,147 1.2779 0.00%
2011-06-09 0 4.180 4.180 4.190 4.180 4.240 254,045 1,064,440 4.1900 1.277 1.277 1.280 1.277 1.295 831,530 1.2801 -2.56%
2011-06-08 0 4.290 4.260 4.290 4.260 4.360 118,050 506,440 4.2900 1.311 1.301 1.311 1.301 1.332 386,396 1.3107 0.00%
2011-06-07 0 4.290 4.230 4.300 4.230 4.350 77,050 329,700 4.2790 1.311 1.292 1.314 1.292 1.329 252,197 1.3073 1.42%
2011-06-03 0 4.230 4.200 4.250 4.000 4.350 1,336,000 5,493,950 4.1122 1.292 1.283 1.298 1.222 1.329 4,372,940 1.2564 -0.47%
2011-06-02 0 4.250 4.220 4.250 4.180 4.270 268,180 1,130,655 4.2160 1.298 1.289 1.298 1.277 1.305 877,796 1.2881 -0.70%
2011-06-01 0 4.280 4.200 4.280 4.180 4.400 586,057 2,491,724 4.2517 1.308 1.283 1.308 1.277 1.344 1,918,257 1.2990 -1.83%
2011-05-31 0 4.360 4.310 4.410 4.300 4.490 343,000 1,499,180 4.3708 1.332 1.317 1.347 1.314 1.372 1,122,693 1.3353 0.23%
2011-05-30 0 4.350 4.330 4.370 4.320 4.510 230,000 1,012,510 4.4022 1.329 1.323 1.335 1.320 1.378 752,826 1.3449 1.64%
2011-05-27 0 4.280 4.260 4.280 4.220 4.300 124,000 529,060 4.2666 1.308 1.301 1.308 1.289 1.314 405,872 1.3035 2.39%
2011-05-26 0 4.180 4.180 4.220 4.180 4.230 721,250 3,027,557 4.1977 1.277 1.277 1.289 1.277 1.292 2,360,766 1.2824 -0.48%
2011-05-25 0 4.200 4.180 4.200 4.140 4.200 644,050 2,692,981 4.1813 1.283 1.277 1.283 1.265 1.283 2,108,078 1.2775 1.45%
2011-05-24 0 4.140 4.140 4.180 4.130 4.600 492,500 2,083,440 4.2303 1.265 1.265 1.277 1.262 1.405 1,612,031 1.2924 -3.87%
2011-05-23 0 4.910 4.870 4.910 4.870 4.980 688,000 3,375,850 4.9068 1.316 1.305 1.316 1.305 1.335 2,567,323 1.3149 -0.20%
2011-05-20 0 4.920 4.920 4.940 4.880 4.980 260,100 1,280,377 4.9226 1.318 1.318 1.324 1.308 1.335 970,582 1.3192 -0.20%
2011-05-19 0 4.930 4.930 4.960 4.900 4.980 229,100 1,128,667 4.9265 1.321 1.321 1.329 1.313 1.335 854,903 1.3202 1.65%
2011-05-18 0 4.850 4.850 4.920 4.850 5.000 381,831 1,892,253 4.9557 1.300 1.300 1.318 1.300 1.340 1,424,830 1.3281 -2.02%
2011-05-17 0 4.950 4.890 4.950 4.710 4.960 606,550 2,944,177 4.8540 1.327 1.310 1.327 1.262 1.329 2,263,386 1.3008 3.77%
2011-05-16 0 4.770 4.770 4.780 4.700 5.010 1,114,450 5,383,627 4.8307 1.278 1.278 1.281 1.260 1.343 4,158,652 1.2946 -4.41%
2011-05-13 0 4.990 4.970 4.990 4.880 5.050 617,250 3,047,453 4.9371 1.337 1.332 1.337 1.308 1.353 2,303,314 1.3231 -0.20%
2011-05-12 0 5.000 5.000 5.010 4.940 5.050 1,003,564 5,023,469 5.0056 1.340 1.340 1.343 1.324 1.353 3,744,873 1.3414 0.81%
2011-05-11 0 4.960 4.950 4.960 4.850 5.000 1,023,050 5,045,783 4.9321 1.329 1.327 1.329 1.300 1.340 3,817,586 1.3217 3.12%
2011-05-09 0 4.810 4.800 4.810 4.750 4.840 594,100 2,862,026 4.8174 1.289 1.286 1.289 1.273 1.297 2,216,928 1.2910 1.48%
2011-05-06 0 4.740 4.730 4.740 4.680 4.750 478,435 2,259,366 4.7224 1.270 1.268 1.270 1.254 1.273 1,785,315 1.2655 2.38%
2011-05-05 0 4.630 4.600 4.640 4.480 4.710 562,150 2,602,869 4.6302 1.241 1.233 1.243 1.201 1.262 2,097,704 1.2408 -2.11%
2011-05-04 0 4.730 4.670 4.730 4.650 4.740 597,050 2,799,043 4.6881 1.268 1.251 1.268 1.246 1.270 2,227,936 1.2563 0.42%
2011-05-03 0 4.710 4.700 4.740 4.640 4.770 1,689,200 7,959,674 4.7121 1.262 1.260 1.270 1.243 1.278 6,303,374 1.2628 1.51%
2011-04-29 0 4.640 4.630 4.640 4.530 4.660 1,426,000 6,606,730 4.6331 1.243 1.241 1.243 1.214 1.249 5,321,224 1.2416 2.20%
2011-04-28 0 4.540 4.520 4.540 4.410 4.580 991,800 4,475,067 4.5121 1.217 1.211 1.217 1.182 1.227 3,700,975 1.2092 3.89%
2011-04-27 0 4.370 4.370 4.380 4.350 4.390 153,000 670,760 4.3841 1.171 1.171 1.174 1.166 1.176 570,931 1.1749 0.69%
2011-04-26 0 4.340 4.320 4.340 4.290 4.400 290,050 1,257,176 4.3343 1.163 1.158 1.163 1.150 1.179 1,082,343 1.1615 0.93%
2011-04-21 0 4.300 4.260 4.300 4.160 4.300 405,450 1,724,304 4.2528 1.152 1.142 1.152 1.115 1.152 1,512,966 1.1397 3.12%
2011-04-20 0 4.170 4.170 4.200 4.170 4.250 278,000 1,171,512 4.2141 1.117 1.117 1.126 1.117 1.139 1,037,377 1.1293 -1.88%
2011-04-19 0 4.250 4.220 4.250 4.200 4.270 89,900 380,103 4.2281 1.139 1.131 1.139 1.126 1.144 335,468 1.1331 -0.23%
2011-04-18 0 4.260 4.230 4.260 4.250 4.270 38,200 162,875 4.2637 1.142 1.134 1.142 1.139 1.144 142,546 1.1426 0.24%
2011-04-15 0 4.250 4.200 4.250 4.150 4.260 170,200 715,812 4.2057 1.139 1.126 1.139 1.112 1.142 635,114 1.1271 2.41%
2011-04-14 0 4.150 4.130 4.160 4.100 4.150 147,000 607,980 4.1359 1.112 1.107 1.115 1.099 1.112 548,541 1.1084 0.00%
2011-04-13 0 4.150 4.120 4.150 4.120 4.180 118,150 488,483 4.1344 1.112 1.104 1.112 1.104 1.120 440,885 1.1080 0.24%
2011-04-12 0 4.140 4.140 4.150 4.030 4.150 304,300 1,249,857 4.1073 1.109 1.109 1.112 1.080 1.112 1,135,518 1.1007 0.49%
2011-04-11 0 4.120 4.120 4.130 4.110 4.140 213,350 880,270 4.1259 1.104 1.104 1.107 1.101 1.109 796,131 1.1057 -0.48%
2011-04-08 0 4.140 4.130 4.180 4.120 4.200 196,650 817,639 4.1578 1.109 1.107 1.120 1.104 1.126 733,814 1.1142 -0.48%
2011-04-07 0 4.160 4.160 4.200 4.120 4.200 254,150 1,058,593 4.1652 1.115 1.115 1.126 1.104 1.126 948,379 1.1162 0.73%
2011-04-06 0 4.130 4.120 4.130 4.120 4.250 192,050 798,398 4.1572 1.107 1.104 1.107 1.104 1.139 716,649 1.1141 -0.48%
2011-04-04 0 4.150 4.120 4.150 4.110 4.180 312,350 1,290,908 4.1329 1.112 1.104 1.112 1.101 1.120 1,165,557 1.1075 0.97%
2011-04-01 0 4.110 4.090 4.110 4.060 4.170 543,811 2,230,525 4.1017 1.101 1.096 1.101 1.088 1.117 2,029,271 1.0992 -1.20%
2011-03-31 0 4.160 4.140 4.160 4.150 4.210 337,050 1,403,973 4.1655 1.115 1.109 1.115 1.112 1.128 1,257,727 1.1163 0.73%
2011-03-30 0 4.130 4.130 4.160 4.110 4.230 573,450 2,377,446 4.1459 1.107 1.107 1.115 1.101 1.134 2,139,871 1.1110 -1.67%
2011-03-29 0 4.200 4.190 4.200 4.180 4.300 757,416 3,188,025 4.2091 1.126 1.123 1.126 1.120 1.152 2,826,353 1.1280 0.72%
2011-03-28 0 4.170 4.170 4.200 4.130 4.240 813,150 3,413,136 4.1974 1.117 1.117 1.126 1.107 1.136 3,034,329 1.1248 0.48%
2011-03-25 0 4.150 4.150 4.170 4.100 4.170 448,000 1,859,047 4.1497 1.112 1.112 1.117 1.099 1.117 1,671,745 1.1120 -0.48%
2011-03-24 0 4.170 4.150 4.170 4.070 4.170 876,150 3,619,380 4.1310 1.117 1.112 1.117 1.091 1.117 3,269,418 1.1070 1.21%
2011-03-23 0 4.120 4.120 4.130 4.100 4.150 117,450 484,102 4.1218 1.104 1.104 1.107 1.099 1.112 438,273 1.1046 0.00%
2011-03-22 0 4.120 4.120 4.130 4.040 4.160 339,000 1,396,890 4.1206 1.104 1.104 1.107 1.083 1.115 1,265,003 1.1043 -0.24%
2011-03-21 0 4.130 4.120 4.200 3.950 4.200 820,050 3,354,009 4.0900 1.107 1.104 1.126 1.059 1.126 3,060,077 1.0961 4.56%
2011-03-18 0 3.950 3.940 3.950 3.930 4.000 692,050 2,733,674 3.9501 1.059 1.056 1.059 1.053 1.072 2,582,435 1.0586 0.51%
2011-03-17 0 3.930 3.920 3.930 3.900 4.000 1,285,100 5,049,468 3.9292 1.053 1.050 1.053 1.045 1.072 4,795,445 1.0530 -3.20%
2011-03-16 0 4.060 4.020 4.060 4.000 4.120 454,100 1,849,291 4.0724 1.088 1.077 1.088 1.072 1.104 1,694,507 1.0913 0.74%
2011-03-15 0 4.030 4.000 4.030 3.970 4.120 1,097,950 4,408,924 4.0156 1.080 1.072 1.080 1.064 1.104 4,097,081 1.0761 -1.71%
2011-03-14 0 4.100 4.090 4.100 4.080 4.140 430,100 1,768,460 4.1117 1.099 1.096 1.099 1.093 1.109 1,604,950 1.1019 -0.73%
2011-03-11 0 4.130 4.120 4.130 4.100 4.200 258,050 1,073,335 4.1594 1.107 1.104 1.107 1.099 1.126 962,933 1.1147 -1.20%
2011-03-10 0 4.180 4.180 4.220 4.160 4.290 130,100 547,124 4.2054 1.120 1.120 1.131 1.115 1.150 485,478 1.1270 -0.24%
2011-03-09 0 4.190 4.180 4.260 4.160 4.300 245,200 1,036,425 4.2269 1.123 1.120 1.142 1.115 1.152 914,982 1.1327 -1.18%
2011-03-08 0 4.240 4.240 4.300 4.150 4.300 148,400 624,496 4.2082 1.136 1.136 1.152 1.112 1.152 553,765 1.1277 2.17%
2011-03-07 0 4.150 4.130 4.200 4.130 4.220 139,550 583,177 4.1790 1.112 1.107 1.126 1.107 1.131 520,741 1.1199 -0.48%
2011-03-04 0 4.170 4.170 4.240 4.020 4.250 316,150 1,317,615 4.1677 1.117 1.117 1.136 1.077 1.139 1,179,737 1.1169 -0.71%
2011-03-03 0 4.200 4.180 4.220 4.200 4.400 171,100 728,830 4.2597 1.126 1.120 1.131 1.126 1.179 638,472 1.1415 -0.24%
2011-03-02 0 4.210 4.210 4.220 4.130 4.250 148,000 621,440 4.1989 1.128 1.128 1.131 1.107 1.139 552,273 1.1252 -0.71%
2011-03-01 0 4.240 4.240 4.270 4.160 4.270 253,350 1,074,892 4.2427 1.136 1.136 1.144 1.115 1.144 945,394 1.1370 2.17%
2011-02-28 0 4.150 4.130 4.190 4.100 4.200 331,000 1,369,960 4.1389 1.112 1.107 1.123 1.099 1.126 1,235,151 1.1091 0.73%
2011-02-25 0 4.120 4.120 4.180 3.970 4.140 577,150 2,357,037 4.0839 1.104 1.104 1.120 1.064 1.109 2,153,678 1.0944 2.23%
2011-02-24 0 4.030 3.960 4.080 3.970 4.140 502,600 2,058,616 4.0959 1.080 1.061 1.093 1.064 1.109 1,875,489 1.0976 -2.66%
2011-02-23 0 4.140 4.130 4.140 4.100 4.170 250,050 1,035,975 4.1431 1.109 1.107 1.109 1.099 1.117 933,080 1.1103 0.49%
2011-02-22 0 4.120 4.120 4.130 4.050 4.150 911,500 3,749,247 4.1133 1.104 1.104 1.107 1.085 1.112 3,401,329 1.1023 -0.72%
2011-02-21 0 4.150 4.140 4.150 4.120 4.270 307,000 1,288,140 4.1959 1.112 1.109 1.112 1.104 1.144 1,145,593 1.1244 -1.89%
2011-02-18 0 4.230 4.230 4.250 4.220 4.300 228,439 973,205 4.2602 1.134 1.134 1.139 1.131 1.152 852,437 1.1417 0.24%
2011-02-17 0 4.220 4.200 4.250 4.200 4.280 362,550 1,534,815 4.2334 1.131 1.126 1.139 1.126 1.147 1,352,882 1.1345 0.72%
2011-02-16 0 4.190 4.180 4.220 4.160 4.250 154,150 644,455 4.1807 1.123 1.120 1.131 1.115 1.139 575,222 1.1204 0.72%
2011-02-15 0 4.160 4.160 4.220 4.120 4.280 296,050 1,236,297 4.1760 1.115 1.115 1.131 1.104 1.147 1,104,732 1.1191 0.24%
2011-02-14 0 4.150 4.150 4.200 4.100 4.200 531,000 2,202,230 4.1473 1.112 1.112 1.126 1.099 1.126 1,981,465 1.1114 0.24%
2011-02-11 0 4.140 4.100 4.120 4.080 4.180 485,050 1,994,344 4.1116 1.109 1.099 1.104 1.093 1.120 1,810,000 1.1018 -0.96%
2011-02-10 0 4.180 4.130 4.240 4.100 4.330 484,700 2,028,325 4.1847 1.120 1.107 1.136 1.099 1.160 1,808,694 1.1214 -3.69%
2011-02-09 0 4.340 4.260 4.340 4.260 4.400 348,300 1,516,689 4.3545 1.163 1.142 1.163 1.142 1.179 1,299,707 1.1669 -0.69%
2011-02-08 0 4.370 4.340 4.370 4.290 4.370 543,550 2,352,014 4.3271 1.171 1.163 1.171 1.150 1.171 2,028,297 1.1596 2.58%
2011-02-07 0 4.260 4.260 4.310 4.240 4.310 265,050 1,131,043 4.2673 1.142 1.142 1.155 1.136 1.155 989,054 1.1436 -0.93%
2011-02-02 0 4.300 4.250 4.300 4.150 4.330 494,150 2,097,451 4.2446 1.152 1.139 1.152 1.112 1.160 1,843,957 1.1375 4.62%
2011-02-01 0 4.110 4.100 4.150 4.060 4.150 229,150 944,486 4.1217 1.101 1.099 1.112 1.088 1.112 855,090 1.1045 0.00%
2011-01-31 0 4.110 4.050 4.120 4.000 4.140 459,150 1,860,389 4.0518 1.101 1.085 1.104 1.072 1.109 1,713,352 1.0858 -0.72%
2011-01-28 0 4.140 4.130 4.140 4.050 4.160 927,800 3,816,451 4.1134 1.109 1.107 1.109 1.085 1.115 3,462,154 1.1023 2.22%
2011-01-27 0 4.050 4.040 4.050 4.030 4.070 104,600 423,602 4.0497 1.085 1.083 1.085 1.080 1.091 390,323 1.0853 0.00%
2011-01-26 0 4.050 4.050 4.060 3.970 4.070 843,600 3,398,786 4.0289 1.085 1.085 1.088 1.064 1.091 3,147,955 1.0797 1.76%
2011-01-25 0 3.980 3.970 3.980 3.960 4.080 1,324,350 5,311,618 4.0107 1.067 1.064 1.067 1.061 1.093 4,941,909 1.0748 -1.73%
2011-01-24 0 4.050 4.020 4.050 4.010 4.100 663,050 2,694,491 4.0638 1.085 1.077 1.085 1.075 1.099 2,474,220 1.0890 -0.49%
2011-01-21 0 4.070 4.070 4.080 4.000 4.110 1,608,800 6,520,523 4.0530 1.091 1.091 1.093 1.072 1.101 6,003,355 1.0861 0.74%
2011-01-20 0 4.040 4.020 4.050 4.020 4.100 551,400 2,238,514 4.0597 1.083 1.077 1.085 1.077 1.099 2,057,590 1.0879 -0.74%
2011-01-19 0 4.070 4.050 4.070 3.950 4.100 1,563,500 6,295,670 4.0267 1.091 1.085 1.091 1.059 1.099 5,834,315 1.0791 3.04%
2011-01-18 0 3.950 3.950 3.970 3.860 3.960 1,045,450 4,110,747 3.9320 1.059 1.059 1.064 1.034 1.061 3,901,173 1.0537 1.28%
2011-01-17 0 3.900 3.880 3.910 3.860 3.940 882,600 3,456,641 3.9164 1.045 1.040 1.048 1.034 1.056 3,293,487 1.0495 0.00%
2011-01-14 0 3.900 3.890 3.900 3.850 3.920 445,350 1,730,894 3.8866 1.045 1.042 1.045 1.032 1.050 1,661,856 1.0415 0.52%
2011-01-13 0 3.880 3.870 3.900 3.800 3.900 975,550 3,779,042 3.8738 1.040 1.037 1.045 1.018 1.045 3,640,336 1.0381 1.84%
2011-01-12 0 3.810 3.800 3.810 3.700 3.850 857,900 3,252,679 3.7914 1.021 1.018 1.021 0.992 1.032 3,201,317 1.0160 0.26%
2011-01-11 0 3.800 3.780 3.800 3.570 3.800 935,800 3,487,653 3.7269 1.018 1.013 1.018 0.957 1.018 3,492,006 0.9988 4.11%
2011-01-10 0 3.650 3.600 3.680 3.510 3.690 609,200 2,188,775 3.5929 0.978 0.965 0.986 0.941 0.989 2,273,275 0.9628 4.29%
2011-01-07 0 3.500 3.500 3.520 3.490 3.540 488,050 1,710,973 3.5057 0.938 0.938 0.943 0.935 0.949 1,821,194 0.9395 -0.85%
2011-01-06 0 3.530 3.490 3.580 3.460 3.570 218,300 764,884 3.5038 0.946 0.935 0.959 0.927 0.957 814,602 0.9390 2.02%
2011-01-05 0 3.460 3.450 3.480 3.450 3.600 404,000 1,418,655 3.5115 0.927 0.925 0.933 0.925 0.965 1,507,556 0.9410 -1.14%
2011-01-04 0 3.500 3.500 3.530 3.400 3.550 154,000 534,780 3.4726 0.938 0.938 0.946 0.911 0.951 574,662 0.9306 2.94%
2011-01-03 0 3.400 3.400 3.470 3.400 3.450 230,000 784,050 3.4089 0.911 0.911 0.930 0.911 0.925 858,262 0.9135 -2.30%
2010-12-31 0 3.480 3.480 3.560 3.400 3.430 70,000 239,870 3.4267 0.933 0.933 0.954 0.911 0.919 261,210 0.9183 2.65%
2010-12-30 0 3.390 3.390 3.410 3.380 3.430 215,000 730,090 3.3958 0.908 0.908 0.914 0.906 0.919 802,288 0.9100 -0.29%
2010-12-29 0 3.400 3.400 3.420 3.390 3.430 206,000 702,590 3.4106 0.911 0.911 0.917 0.908 0.919 768,704 0.9140 -0.87%
2010-12-28 0 3.430 3.430 3.450 3.380 3.550 311,100 1,067,075 3.4300 0.919 0.919 0.925 0.906 0.951 1,160,892 0.9192 -3.38%
2010-12-24 0 3.550 3.490 3.550 3.560 3.570 2,000 7,130 3.5650 0.951 0.935 0.951 0.954 0.957 7,463 0.9554 -1.39%
2010-12-23 0 3.600 3.520 3.600 3.500 3.600 157,100 557,978 3.5517 0.965 0.943 0.965 0.938 0.965 586,230 0.9518 2.56%
2010-12-22 0 3.510 3.510 3.550 3.480 3.600 72,550 256,908 3.5411 0.941 0.941 0.951 0.933 0.965 270,726 0.9490 -1.40%
2010-12-21 0 3.560 3.500 3.560 3.430 3.560 184,100 635,608 3.4525 0.954 0.938 0.954 0.919 0.954 686,983 0.9252 3.49%
2010-12-20 0 3.440 3.440 3.490 3.440 3.500 129,100 449,430 3.4813 0.922 0.922 0.935 0.922 0.938 481,746 0.9329 -1.71%
2010-12-17 0 3.500 3.490 3.500 3.450 3.560 939,450 3,289,502 3.5015 0.938 0.935 0.938 0.925 0.954 3,505,627 0.9383 0.86%
2010-12-16 0 3.470 3.440 3.500 3.420 3.500 269,500 931,505 3.4564 0.930 0.922 0.938 0.917 0.938 1,005,659 0.9263 1.17%
2010-12-15 0 3.430 3.450 3.460 3.400 3.470 85,050 292,650 3.4409 0.919 0.925 0.927 0.911 0.930 317,370 0.9221 -0.87%
2010-12-14 0 3.460 3.430 3.500 3.340 3.500 1,266,000 4,328,470 3.4190 0.927 0.919 0.938 0.895 0.938 4,724,172 0.9162 2.98%
2010-12-13 0 3.360 3.360 3.400 3.320 3.400 112,650 379,768 3.3712 0.900 0.900 0.911 0.890 0.911 420,362 0.9034 0.90%
2010-12-10 0 3.330 3.320 3.330 3.310 3.390 94,000 313,480 3.3349 0.892 0.890 0.892 0.887 0.908 350,768 0.8937 -1.77%
2010-12-09 0 3.390 3.310 3.390 3.310 3.420 474,050 1,583,154 3.3396 0.908 0.887 0.908 0.887 0.917 1,768,952 0.8950 2.11%
2010-12-08 0 3.320 3.310 3.320 3.280 3.400 1,706,085 5,662,587 3.3191 0.890 0.887 0.890 0.879 0.911 6,366,381 0.8895 0.61%
2010-12-07 0 3.300 3.300 3.360 3.280 3.470 1,740,500 5,827,888 3.3484 0.884 0.884 0.900 0.879 0.930 6,494,804 0.8973 -4.90%
2010-12-06 0 3.470 3.450 3.470 3.320 3.600 1,333,000 4,647,750 3.4867 0.930 0.925 0.930 0.890 0.965 4,974,187 0.9344 -3.61%
2010-12-03 0 3.600 3.550 3.600 3.550 3.670 636,150 2,294,843 3.6074 0.965 0.951 0.965 0.951 0.983 2,373,840 0.9667 -1.91%
2010-12-02 0 3.670 3.670 3.680 3.670 3.700 1,051,050 3,853,202 3.6661 0.983 0.983 0.986 0.983 0.992 3,922,070 0.9824 -0.54%
2010-12-01 0 3.690 3.680 3.690 3.620 3.700 226,000 828,090 3.6641 0.989 0.986 0.989 0.970 0.992 843,336 0.9819 2.50%
2010-11-30 0 3.600 3.580 3.650 3.520 3.700 372,050 1,347,032 3.6206 0.965 0.959 0.978 0.943 0.992 1,388,332 0.9703 -3.23%
2010-11-29 0 3.720 3.710 3.720 3.700 3.790 408,550 1,525,353 3.7336 0.997 0.994 0.997 0.992 1.016 1,524,534 1.0005 -2.11%
2010-11-26 0 3.800 3.750 3.800 3.710 3.800 79,100 296,495 3.7484 1.018 1.005 1.018 0.994 1.018 295,167 1.0045 0.80%
2010-11-25 0 3.770 3.750 3.770 3.730 3.800 345,050 1,306,175 3.7855 1.010 1.005 1.010 1.000 1.018 1,287,579 1.0144 0.00%
2010-11-24 0 3.770 3.730 3.780 3.680 3.800 419,050 1,573,074 3.7539 1.010 1.000 1.013 0.986 1.018 1,563,716 1.0060 1.07%
2010-11-23 0 3.730 3.730 3.810 3.730 3.870 122,350 463,857 3.7912 1.000 1.000 1.021 1.000 1.037 456,558 1.0160 -2.10%
2010-11-22 0 3.810 3.810 3.820 3.770 3.870 474,800 1,812,219 3.8168 1.021 1.021 1.024 1.010 1.037 1,771,751 1.0228 1.33%
2010-11-19 0 3.760 3.730 3.760 3.720 3.820 50,650 190,618 3.7634 1.008 1.000 1.008 0.997 1.024 189,004 1.0085 0.80%
2010-11-18 0 3.730 3.700 3.730 3.650 3.750 602,450 2,229,993 3.7015 1.000 0.992 1.000 0.978 1.005 2,248,086 0.9920 3.04%
2010-11-17 0 3.620 3.610 3.650 3.580 3.700 282,550 1,029,199 3.6425 0.970 0.967 0.978 0.959 0.992 1,054,356 0.9761 -0.82%
2010-11-16 0 3.650 3.650 3.680 3.600 3.780 674,050 2,493,580 3.6994 0.978 0.978 0.986 0.965 1.013 2,515,267 0.9914 -1.62%
2010-11-15 0 3.710 3.680 3.700 3.680 3.800 315,250 1,178,238 3.7375 0.994 0.986 0.992 0.986 1.018 1,176,379 1.0016 -1.07%
2010-11-12 0 3.750 3.700 3.770 3.600 3.830 194,650 723,619 3.7175 1.005 0.992 1.010 0.965 1.026 726,351 0.9962 -1.83%
2010-11-11 0 3.820 3.780 3.820 3.810 3.860 249,650 959,725 3.8443 1.024 1.013 1.024 1.021 1.034 931,587 1.0302 -0.26%
2010-11-10 0 3.830 3.830 3.840 3.820 3.870 275,900 1,059,168 3.8390 1.026 1.026 1.029 1.024 1.037 1,029,541 1.0288 -0.78%
2010-11-09 0 3.860 3.850 3.870 3.760 3.940 363,800 1,404,559 3.8608 1.034 1.032 1.037 1.008 1.056 1,357,546 1.0346 -1.28%
2010-11-08 0 3.910 3.900 3.910 3.820 3.910 1,209,550 4,712,999 3.8965 1.048 1.045 1.048 1.024 1.048 4,513,525 1.0442 0.26%
2010-11-05 0 3.900 3.900 3.930 3.780 3.940 2,556,050 9,823,713 3.8433 1.045 1.045 1.053 1.013 1.056 9,538,088 1.0299 2.36%
2010-11-04 0 3.810 3.800 3.810 3.700 3.980 5,888,550 22,503,586 3.8216 1.021 1.018 1.021 0.992 1.067 21,973,557 1.0241 2.97%
2010-11-03 0 3.700 3.700 3.730 3.430 3.820 2,612,750 9,434,029 3.6108 0.992 0.992 1.000 0.919 1.024 9,749,668 0.9676 7.25%
2010-11-02 0 3.450 3.450 3.500 3.290 3.500 1,423,600 4,825,896 3.3899 0.925 0.925 0.938 0.882 0.938 5,312,268 0.9084 4.23%
2010-11-01 0 3.310 3.310 3.380 3.190 3.350 504,450 1,657,092 3.2849 0.887 0.887 0.906 0.855 0.898 1,882,392 0.8803 0.91%
2010-10-29 0 3.280 3.280 3.300 3.160 3.370 186,000 605,060 3.2530 0.879 0.879 0.884 0.847 0.903 694,073 0.8718 3.47%
2010-10-28 0 3.170 3.170 3.200 3.170 3.210 124,200 396,948 3.1960 0.850 0.850 0.858 0.850 0.860 463,461 0.8565 -1.25%
2010-10-27 0 3.210 3.170 3.210 3.170 3.230 208,150 664,740 3.1936 0.860 0.850 0.860 0.850 0.866 776,727 0.8558 0.00%
2010-10-26 0 3.210 3.190 3.210 3.170 3.240 533,900 1,714,035 3.2104 0.860 0.855 0.860 0.850 0.868 1,992,287 0.8603 1.26%
2010-10-25 0 3.170 3.170 3.180 3.150 3.190 207,350 657,216 3.1696 0.850 0.850 0.852 0.844 0.855 773,742 0.8494 0.32%
2010-10-22 0 3.160 3.160 3.200 3.140 3.250 224,450 713,861 3.1805 0.847 0.847 0.858 0.841 0.871 837,552 0.8523 -2.17%
2010-10-21 0 3.230 3.180 3.230 3.140 3.280 100,150 323,232 3.2275 0.866 0.852 0.866 0.841 0.879 373,717 0.8649 1.89%
2010-10-20 0 3.170 3.150 3.180 3.130 3.180 226,850 713,377 3.1447 0.850 0.844 0.852 0.839 0.852 846,507 0.8427 0.00%
2010-10-19 0 3.170 3.160 3.170 3.150 3.180 489,350 1,544,533 3.1563 0.850 0.847 0.850 0.844 0.852 1,826,045 0.8458 -0.31%
2010-10-18 0 3.180 3.180 3.220 3.150 3.210 281,500 893,750 3.1750 0.852 0.852 0.863 0.844 0.860 1,050,438 0.8508 -1.55%
2010-10-15 0 3.230 3.190 3.230 3.120 3.240 932,000 2,972,110 3.1890 0.866 0.855 0.866 0.836 0.868 3,477,826 0.8546 0.62%
2010-10-14 0 3.210 3.200 3.210 3.100 3.240 1,585,300 5,020,212 3.1667 0.860 0.858 0.860 0.831 0.868 5,915,663 0.8486 -0.62%
2010-10-13 0 3.230 3.220 3.270 3.230 3.370 691,550 2,268,187 3.2799 0.866 0.863 0.876 0.866 0.903 2,580,570 0.8789 -1.82%
2010-10-12 0 3.290 3.260 3.290 3.240 3.300 704,300 2,304,065 3.2714 0.882 0.874 0.882 0.868 0.884 2,628,147 0.8767 -0.30%
2010-10-11 0 3.300 3.290 3.340 3.270 3.320 774,500 2,551,135 3.2939 0.884 0.882 0.895 0.876 0.890 2,890,104 0.8827 -0.90%
2010-10-08 0 3.330 3.320 3.350 3.280 3.340 291,400 965,900 3.3147 0.892 0.890 0.898 0.879 0.895 1,087,380 0.8883 -0.30%
2010-10-07 0 3.340 3.300 3.340 3.300 3.340 387,550 1,286,735 3.3202 0.895 0.884 0.895 0.884 0.895 1,446,171 0.8898 0.00%
2010-10-06 0 3.340 3.330 3.350 3.300 3.380 1,063,700 3,544,849 3.3326 0.895 0.892 0.898 0.884 0.906 3,969,275 0.8931 -1.47%
2010-10-05 0 3.390 3.360 3.390 3.280 3.400 852,200 2,845,580 3.3391 0.908 0.900 0.908 0.879 0.911 3,180,047 0.8948 0.89%
2010-10-04 0 3.360 3.330 3.360 3.280 3.420 621,050 2,065,952 3.3265 0.900 0.892 0.900 0.879 0.917 2,317,494 0.8915 -0.30%
2010-09-30 0 3.370 3.340 3.380 3.280 3.420 1,396,450 4,682,724 3.3533 0.903 0.895 0.906 0.879 0.917 5,210,956 0.8986 -1.17%
2010-09-29 0 3.410 3.410 3.420 3.390 3.560 701,050 2,426,860 3.4618 0.914 0.914 0.917 0.908 0.954 2,616,020 0.9277 -3.67%
2010-09-28 0 3.540 3.500 3.540 3.500 3.560 285,350 1,004,279 3.5195 0.949 0.938 0.949 0.938 0.954 1,064,804 0.9432 0.85%
2010-09-27 0 3.510 3.500 3.550 3.500 3.600 584,100 2,087,242 3.5734 0.941 0.938 0.951 0.938 0.965 2,179,612 0.9576 -1.96%
2010-09-24 0 3.580 3.570 3.590 3.470 3.650 1,723,350 6,081,198 3.5287 0.959 0.957 0.962 0.930 0.978 6,430,807 0.9456 2.87%
2010-09-22 0 3.480 3.450 3.500 3.460 3.510 749,930 2,614,483 3.4863 0.933 0.925 0.938 0.927 0.941 2,798,419 0.9343 0.87%
2010-09-21 0 3.450 3.440 3.450 3.430 3.510 937,050 3,236,487 3.4539 0.925 0.922 0.925 0.919 0.941 3,496,671 0.9256 -0.86%
2010-09-20 0 3.480 3.460 3.530 3.460 3.550 1,029,700 3,630,714 3.5260 0.933 0.927 0.946 0.927 0.951 3,842,401 0.9449 -1.97%
2010-09-17 0 3.550 3.480 3.550 3.450 3.550 1,218,000 4,234,280 3.4764 0.951 0.933 0.951 0.925 0.951 4,545,056 0.9316 2.90%
2010-09-16 0 3.450 3.440 3.450 3.440 3.480 308,000 1,062,890 3.4509 0.925 0.922 0.925 0.922 0.933 1,149,325 0.9248 0.00%
2010-09-15 0 3.450 3.440 3.450 3.390 3.470 833,150 2,843,492 3.4129 0.925 0.922 0.925 0.908 0.930 3,108,960 0.9146 0.29%
2010-09-14 0 3.440 3.430 3.440 3.440 3.580 386,050 1,334,000 3.4555 0.922 0.919 0.922 0.922 0.959 1,440,574 0.9260 -1.15%
2010-09-13 0 3.480 3.420 3.480 3.380 3.570 933,250 3,231,793 3.4629 0.933 0.917 0.933 0.906 0.957 3,482,491 0.9280 -1.14%
2010-09-10 0 3.520 3.520 3.540 3.470 3.600 230,850 811,637 3.5159 0.943 0.943 0.949 0.930 0.965 861,434 0.9422 0.57%
2010-09-09 0 3.500 3.500 3.530 3.480 3.900 390,000 1,385,390 3.5523 0.938 0.938 0.946 0.933 1.045 1,455,314 0.9520 -0.28%
2010-09-08 0 3.510 3.510 3.550 3.480 3.600 316,150 1,111,166 3.5147 0.941 0.941 0.951 0.933 0.965 1,179,737 0.9419 -1.96%
2010-09-07 0 3.580 3.540 3.590 3.500 3.600 307,200 1,092,555 3.5565 0.959 0.949 0.962 0.938 0.965 1,146,339 0.9531 2.29%
2010-09-06 0 3.500 3.500 3.510 3.500 3.570 698,900 2,465,294 3.5274 0.938 0.938 0.941 0.938 0.957 2,607,997 0.9453 1.16%
2010-09-03 0 3.460 3.450 3.460 3.410 3.490 233,150 802,314 3.4412 0.927 0.925 0.927 0.914 0.935 870,016 0.9222 0.29%
2010-09-02 0 3.450 3.440 3.450 3.410 3.500 148,600 511,737 3.4437 0.925 0.922 0.925 0.914 0.938 554,512 0.9229 0.29%
2010-09-01 0 3.440 3.400 3.440 3.380 3.450 423,050 1,443,356 3.4118 0.922 0.911 0.922 0.906 0.925 1,578,642 0.9143 -1.15%
2010-08-31 0 3.480 3.430 3.480 3.400 3.480 285,150 986,920 3.4611 0.933 0.919 0.933 0.911 0.933 1,064,058 0.9275 2.05%
2010-08-30 0 3.410 3.400 3.450 3.330 3.600 247,200 849,103 3.4349 0.914 0.911 0.925 0.892 0.965 922,445 0.9205 -2.01%
2010-08-27 0 3.480 3.470 3.500 3.470 3.700 183,100 642,356 3.5082 0.933 0.930 0.938 0.930 0.992 683,251 0.9401 0.00%
2010-08-26 0 3.480 3.440 3.500 3.330 3.530 760,650 2,599,240 3.4171 0.933 0.922 0.938 0.892 0.946 2,838,421 0.9157 4.82%
2010-08-25 0 3.320 3.250 3.320 3.250 3.390 812,000 2,660,700 3.2767 0.890 0.871 0.890 0.871 0.908 3,030,038 0.8781 2.15%
2010-08-24 0 3.250 3.230 3.270 3.190 3.650 1,800,600 6,157,393 3.4196 0.871 0.866 0.876 0.855 0.978 6,719,071 0.9164 -10.96%
2010-08-23 0 3.650 3.640 3.650 3.640 3.700 494,300 1,819,117 3.6802 0.978 0.975 0.978 0.975 0.992 1,844,517 0.9862 0.55%
2010-08-20 0 3.630 3.590 3.630 3.530 3.680 956,100 3,447,085 3.6054 0.973 0.962 0.973 0.946 0.986 3,567,757 0.9662 -0.55%
2010-08-19 0 3.650 3.590 3.650 3.590 3.820 2,265,400 8,364,648 3.6923 0.978 0.962 0.978 0.962 1.024 8,453,506 0.9895 -2.93%
2010-08-18 0 3.760 3.750 3.760 3.730 3.830 3,784,150 14,315,258 3.7830 1.008 1.005 1.008 1.000 1.026 14,120,833 1.0138 1.90%
2010-08-17 0 3.690 3.680 3.690 3.560 3.700 1,798,500 6,541,743 3.6373 0.989 0.986 0.989 0.954 0.992 6,711,235 0.9747 3.65%
2010-08-16 0 3.560 3.550 3.570 3.530 3.590 1,042,000 3,707,314 3.5579 0.954 0.951 0.957 0.946 0.962 3,888,299 0.9535 0.85%
2010-08-13 0 3.530 3.530 3.560 3.490 3.560 448,650 1,583,863 3.5303 0.946 0.946 0.954 0.935 0.954 1,674,170 0.9461 -0.28%
2010-08-12 0 3.540 3.540 3.570 3.410 3.570 710,750 2,493,719 3.5086 0.949 0.949 0.957 0.914 0.957 2,652,216 0.9402 2.02%
2010-08-11 0 3.470 3.460 3.470 3.430 3.470 304,050 1,050,799 3.4560 0.930 0.927 0.930 0.919 0.930 1,134,585 0.9262 0.58%
2010-08-10 0 3.450 3.430 3.480 3.450 3.540 334,300 1,156,792 3.4603 0.925 0.919 0.933 0.925 0.949 1,247,465 0.9273 -1.99%
2010-08-09 0 3.520 3.520 3.530 3.450 3.540 609,500 2,123,888 3.4846 0.943 0.943 0.946 0.925 0.949 2,274,394 0.9338 -0.56%
2010-08-06 0 3.540 3.540 3.550 3.540 3.620 472,550 1,682,088 3.5596 0.949 0.949 0.951 0.949 0.970 1,763,355 0.9539 0.00%
2010-08-05 0 3.540 3.540 3.560 3.520 3.590 794,850 2,818,798 3.5463 0.949 0.949 0.954 0.943 0.962 2,966,041 0.9504 -0.28%
2010-08-04 0 3.550 3.520 3.550 3.480 3.610 1,450,300 5,141,386 3.5450 0.951 0.943 0.951 0.933 0.967 5,411,901 0.9500 -1.66%
2010-08-03 0 3.610 3.550 3.610 3.340 3.630 6,440,400 22,719,486 3.5277 0.967 0.951 0.967 0.895 0.973 24,032,825 0.9454 8.41%
2010-08-02 0 3.330 3.290 3.340 3.300 3.400 1,022,050 3,413,753 3.3401 0.892 0.882 0.895 0.884 0.911 3,813,855 0.8951 -0.30%
2010-07-30 0 3.340 3.340 3.350 3.300 3.370 801,350 2,674,688 3.3377 0.895 0.895 0.898 0.884 0.903 2,990,296 0.8945 1.21%
2010-07-29 0 3.300 3.290 3.300 3.290 3.350 688,200 2,279,225 3.3119 0.884 0.882 0.884 0.882 0.898 2,568,069 0.8875 0.61%
2010-07-28 0 3.280 3.270 3.280 3.230 3.350 456,750 1,495,129 3.2734 0.879 0.876 0.879 0.866 0.898 1,704,396 0.8772 -0.61%
2010-07-27 0 3.300 3.280 3.300 3.190 3.300 1,264,350 4,117,077 3.2563 0.884 0.879 0.884 0.855 0.884 4,718,015 0.8726 2.48%
2010-07-26 0 3.220 3.210 3.220 3.190 3.340 1,764,350 5,760,635 3.2650 0.863 0.860 0.863 0.855 0.895 6,583,802 0.8750 1.58%
2010-07-23 0 3.170 3.160 3.170 3.140 3.180 665,900 2,103,052 3.1582 0.850 0.847 0.850 0.841 0.852 2,484,855 0.8463 1.28%
2010-07-22 0 3.130 3.120 3.130 3.130 3.200 575,650 1,826,938 3.1737 0.839 0.836 0.839 0.839 0.858 2,148,080 0.8505 -0.95%
2010-07-21 0 3.160 3.150 3.160 3.140 3.190 415,700 1,313,985 3.1609 0.847 0.844 0.847 0.841 0.855 1,551,215 0.8471 0.64%
2010-07-20 0 3.140 3.130 3.140 3.130 3.200 754,850 2,391,185 3.1678 0.841 0.839 0.841 0.839 0.858 2,816,778 0.8489 -0.95%
2010-07-19 0 3.170 3.160 3.180 3.080 3.200 959,250 3,012,956 3.1409 0.850 0.847 0.852 0.825 0.858 3,579,512 0.8417 2.92%
2010-07-16 0 3.080 3.070 3.080 2.950 3.080 397,250 1,205,229 3.0339 0.825 0.823 0.825 0.791 0.825 1,482,368 0.8130 3.70%
2010-07-15 0 2.970 2.900 2.980 2.930 2.970 541,800 1,597,873 2.9492 0.796 0.777 0.799 0.785 0.796 2,021,766 0.7903 1.37%
2010-07-14 0 2.930 2.920 2.940 2.910 2.940 473,800 1,387,145 2.9277 0.785 0.783 0.788 0.780 0.788 1,768,019 0.7846 0.00%
2010-07-13 0 2.930 2.930 2.980 2.850 2.930 71,000 207,204 2.9184 0.785 0.785 0.799 0.764 0.785 264,942 0.7821 -0.34%
2010-07-12 0 2.940 2.900 2.940 2.940 2.980 47,000 138,560 2.9481 0.788 0.777 0.788 0.788 0.799 175,384 0.7900 -1.34%
2010-07-09 0 2.980 2.980 3.000 2.900 2.990 55,050 161,730 2.9379 0.799 0.799 0.804 0.777 0.801 205,423 0.7873 0.34%
2010-07-08 0 2.970 2.950 2.970 2.960 2.980 24,000 71,390 2.9746 0.796 0.791 0.796 0.793 0.799 89,558 0.7971 0.68%
2010-07-07 0 2.950 2.920 2.950 2.900 2.990 48,000 142,070 2.9598 0.791 0.783 0.791 0.777 0.801 179,116 0.7932 1.03%
2010-07-06 0 2.920 2.900 2.920 2.910 2.930 63,000 183,890 2.9189 0.783 0.777 0.783 0.780 0.785 235,089 0.7822 0.00%
2010-07-05 0 2.920 2.920 2.930 2.900 2.950 82,900 243,404 2.9361 0.783 0.783 0.785 0.777 0.791 309,347 0.7868 0.00%
2010-07-02 0 2.920 2.910 2.950 2.910 2.990 238,000 702,705 2.9525 0.783 0.780 0.791 0.780 0.801 888,114 0.7912 -2.34%
2010-06-30 0 2.990 2.950 3.000 2.950 3.000 235,000 701,890 2.9868 0.801 0.791 0.804 0.791 0.804 876,920 0.8004 -1.97%
2010-06-29 0 3.050 3.030 3.050 3.000 3.100 295,300 894,011 3.0275 0.817 0.812 0.817 0.804 0.831 1,101,934 0.8113 -1.93%
2010-06-28 0 3.110 3.060 3.110 3.100 3.120 45,250 140,625 3.1077 0.833 0.820 0.833 0.831 0.836 168,854 0.8328 0.65%
2010-06-25 0 3.090 3.090 3.110 3.010 3.100 489,450 1,510,261 3.0856 0.828 0.828 0.833 0.807 0.831 1,826,419 0.8269 -0.32%
2010-06-24 0 3.100 3.100 3.110 3.000 3.120 475,300 1,468,739 3.0901 0.831 0.831 0.833 0.804 0.836 1,773,617 0.8281 2.31%
2010-06-23 0 3.030 2.990 3.030 2.950 3.030 301,700 905,175 3.0002 0.812 0.801 0.812 0.791 0.812 1,125,816 0.8040 1.00%
2010-06-22 0 3.000 2.990 3.010 3.000 3.050 146,050 441,070 3.0200 0.804 0.801 0.807 0.804 0.817 544,996 0.8093 -0.66%
2010-06-21 0 3.020 3.020 3.040 2.980 3.250 689,950 2,132,759 3.0912 0.809 0.809 0.815 0.799 0.871 2,574,599 0.8284 5.23%
2010-06-18 0 2.870 2.860 2.890 2.860 3.000 320,250 932,044 2.9104 0.769 0.766 0.774 0.766 0.804 1,195,036 0.7799 -2.05%
2010-06-17 0 2.930 2.920 2.940 2.880 2.940 242,300 706,582 2.9161 0.785 0.783 0.788 0.772 0.788 904,160 0.7815 1.74%
2010-06-15 0 2.880 2.870 2.900 2.840 2.900 86,400 247,846 2.8686 0.772 0.769 0.777 0.761 0.777 322,408 0.7687 -0.69%
2010-06-14 0 2.900 2.880 2.900 2.810 2.900 281,500 806,431 2.8648 0.777 0.772 0.777 0.753 0.777 1,050,438 0.7677 1.05%
2010-06-11 0 2.870 2.850 2.870 2.850 2.950 281,600 819,328 2.9095 0.769 0.764 0.769 0.764 0.791 1,050,811 0.7797 -2.38%
2010-06-10 0 2.940 2.910 2.940 2.900 2.940 43,250 126,573 2.9265 0.788 0.780 0.788 0.777 0.788 161,391 0.7843 -0.34%
2010-06-09 0 2.950 2.940 2.950 2.930 2.970 507,050 1,493,020 2.9445 0.791 0.788 0.791 0.785 0.796 1,892,094 0.7891 -0.67%
2010-06-08 0 2.970 2.910 2.970 2.890 2.980 245,900 717,067 2.9161 0.796 0.780 0.796 0.774 0.799 917,594 0.7815 1.02%
2010-06-07 0 2.940 2.930 2.990 2.900 3.050 152,000 448,600 2.9513 0.788 0.785 0.801 0.777 0.817 567,199 0.7909 -5.16%
2010-06-04 0 3.100 3.050 3.100 3.100 3.140 125,000 388,920 3.1114 0.831 0.817 0.831 0.831 0.841 466,447 0.8338 -3.13%
2010-06-03 0 3.200 3.170 3.200 3.100 3.200 944,000 2,981,240 3.1581 0.858 0.850 0.858 0.831 0.858 3,522,605 0.8463 3.23%
2010-06-02 0 3.100 3.080 3.120 3.000 3.120 1,164,000 3,531,800 3.0342 0.831 0.825 0.836 0.804 0.836 4,343,551 0.8131 3.33%
2010-06-01 0 3.000 3.000 3.030 2.950 3.030 516,000 1,550,240 3.0043 0.804 0.804 0.812 0.791 0.812 1,925,492 0.8051 0.00%
2010-05-31 0 3.000 3.000 3.020 2.970 3.030 539,000 1,616,700 2.9994 0.804 0.804 0.809 0.796 0.812 2,011,318 0.8038 0.67%
2010-05-28 0 2.980 2.900 3.000 2.750 2.990 918,000 2,637,970 2.8736 0.799 0.777 0.804 0.737 0.801 3,425,584 0.7701 8.76%
2010-05-27 0 2.740 2.700 2.760 2.620 2.760 316,000 861,490 2.7262 0.734 0.724 0.740 0.702 0.740 1,179,177 0.7306 5.38%
2010-05-26 0 2.600 2.560 2.640 2.450 2.680 514,000 1,311,940 2.5524 0.697 0.686 0.707 0.657 0.718 1,918,029 0.6840 1.17%
2010-05-25 0 2.570 2.560 2.670 2.550 2.610 205,000 529,970 2.5852 0.689 0.686 0.716 0.683 0.699 764,973 0.6928 -6.55%
2010-05-24 0 2.750 2.700 2.780 2.610 2.790 287,000 782,560 2.7267 0.737 0.724 0.745 0.699 0.748 1,070,962 0.7307 -1.43%
2010-05-20 0 2.790 2.650 2.790 2.550 2.800 1,172,000 3,098,300 2.6436 0.748 0.710 0.748 0.683 0.750 4,373,404 0.7084 1.09%
2010-05-19 0 2.760 2.740 2.830 2.750 2.850 329,000 922,340 2.8035 0.740 0.734 0.758 0.737 0.764 1,227,688 0.7513 -5.80%
2010-05-18 0 2.930 2.930 2.950 2.880 2.950 332,496 965,924 2.9051 0.785 0.785 0.791 0.772 0.791 1,240,733 0.7785 1.74%
2010-05-17 0 2.880 2.880 2.900 2.870 3.120 463,000 1,365,520 2.9493 0.772 0.772 0.777 0.769 0.836 1,727,718 0.7904 -3.48%
2010-05-14 0 3.250 3.230 3.250 3.110 3.300 1,222,000 3,937,520 3.2222 0.800 0.795 0.800 0.765 0.812 4,966,628 0.7928 2.85%
2010-05-13 0 3.160 3.150 3.160 3.020 3.190 1,267,000 3,939,050 3.1090 0.777 0.775 0.777 0.743 0.785 5,149,523 0.7649 4.64%
2010-05-12 0 3.020 3.000 3.020 2.900 3.030 318,000 955,340 3.0042 0.743 0.738 0.743 0.714 0.746 1,292,461 0.7392 -0.66%
2010-05-11 0 3.040 3.040 3.060 2.990 3.120 497,000 1,510,650 3.0395 0.748 0.748 0.753 0.736 0.768 2,019,979 0.7479 0.33%
2010-05-10 0 3.030 3.030 3.050 2.900 3.050 427,000 1,277,300 2.9913 0.746 0.746 0.750 0.714 0.750 1,735,475 0.7360 4.48%
2010-05-07 0 2.900 2.900 2.910 2.690 2.930 978,000 2,801,820 2.8648 0.714 0.714 0.716 0.662 0.721 3,974,928 0.7049 1.05%
2010-05-06 0 2.870 2.870 2.900 2.820 3.040 1,636,000 4,735,180 2.8944 0.706 0.706 0.714 0.694 0.748 6,649,266 0.7121 -4.33%
2010-05-05 0 3.000 2.980 3.020 2.890 3.030 1,070,000 3,188,620 2.9800 0.738 0.733 0.743 0.711 0.746 4,348,847 0.7332 -2.60%
2010-05-04 0 3.080 3.050 3.080 3.030 3.090 507,000 1,546,790 3.0509 0.758 0.750 0.758 0.746 0.760 2,060,622 0.7506 1.65%
2010-05-03 0 3.030 3.020 3.050 3.000 3.070 467,000 1,417,230 3.0348 0.746 0.743 0.750 0.738 0.755 1,898,048 0.7467 -2.57%
2010-04-30 0 3.110 3.070 3.110 2.930 3.140 2,398,000 7,260,350 3.0277 0.765 0.755 0.765 0.721 0.773 9,746,295 0.7449 9.51%
2010-04-29 0 2.840 2.840 2.860 2.800 3.360 2,684,000 8,190,070 3.0514 0.699 0.699 0.704 0.689 0.827 10,908,698 0.7508 -15.48%
2010-04-28 0 3.360 3.350 3.400 3.340 3.420 310,000 1,043,000 3.3645 0.827 0.824 0.837 0.822 0.841 1,259,946 0.8278 -1.75%
2010-04-27 0 3.420 3.420 3.430 3.350 3.500 409,000 1,390,340 3.3994 0.841 0.841 0.844 0.824 0.861 1,662,316 0.8364 0.00%
2010-04-26 0 3.420 3.420 3.450 3.350 3.580 1,113,000 3,829,500 3.4407 0.841 0.841 0.849 0.824 0.881 4,523,614 0.8466 0.88%
2010-04-23 0 3.390 3.390 3.410 3.350 3.420 896,000 3,038,620 3.3913 0.834 0.834 0.839 0.824 0.841 3,641,652 0.8344 -0.59%
2010-04-22 0 3.410 3.370 3.420 3.320 3.550 1,128,000 3,823,810 3.3899 0.839 0.829 0.841 0.817 0.873 4,584,579 0.8341 0.00%
2010-04-21 0 3.410 3.410 3.420 3.300 3.440 602,000 2,033,700 3.3782 0.839 0.839 0.841 0.812 0.846 2,446,735 0.8312 -0.87%
2010-04-20 0 3.440 3.430 3.450 3.380 3.530 1,008,500 3,472,580 3.4433 0.846 0.844 0.849 0.832 0.869 4,098,890 0.8472 0.29%
2010-04-19 0 3.430 3.400 3.430 3.130 3.500 1,961,000 6,611,190 3.3713 0.844 0.837 0.844 0.770 0.861 7,970,177 0.8295 8.54%
2010-04-16 0 3.160 3.120 3.190 3.020 3.200 1,114,400 3,500,530 3.1412 0.777 0.768 0.785 0.743 0.787 4,529,304 0.7729 2.60%
2010-04-15 0 3.080 3.070 3.080 3.000 3.100 1,295,500 3,961,850 3.0582 0.758 0.755 0.758 0.738 0.763 5,265,357 0.7524 1.65%
2010-04-14 0 3.030 3.020 3.040 2.980 3.100 978,000 2,947,540 3.0138 0.746 0.743 0.748 0.733 0.763 3,974,928 0.7415 -0.66%
2010-04-13 0 3.050 3.030 3.050 2.930 3.100 1,367,000 4,137,450 3.0267 0.750 0.746 0.750 0.721 0.763 5,555,957 0.7447 -1.61%
2010-04-12 0 3.100 3.040 3.100 2.850 3.180 2,728,000 8,191,030 3.0026 0.763 0.748 0.763 0.701 0.782 11,087,529 0.7388 7.27%
2010-04-09 0 2.890 2.880 2.900 2.750 2.960 2,400,000 6,926,290 2.8860 0.711 0.709 0.714 0.677 0.728 9,754,424 0.7101 5.09%
2010-04-08 0 2.750 2.720 2.750 2.580 2.750 2,845,000 7,644,560 2.6870 0.677 0.669 0.677 0.635 0.677 11,563,057 0.6611 6.18%
2010-04-07 0 2.590 2.580 2.590 2.540 2.590 1,196,000 3,082,680 2.5775 0.637 0.635 0.637 0.625 0.637 4,860,955 0.6342 1.57%
2010-04-01 0 2.550 2.540 2.550 2.400 2.600 1,054,000 2,638,680 2.5035 0.627 0.625 0.627 0.591 0.640 4,283,818 0.6160 6.69%
2010-03-31 0 2.390 2.360 2.400 2.360 2.440 537,000 1,281,700 2.3868 0.588 0.581 0.591 0.581 0.600 2,182,552 0.5872 -1.65%
2010-03-30 0 2.430 2.420 2.440 2.300 2.470 2,693,000 6,400,780 2.3768 0.598 0.595 0.600 0.566 0.608 10,945,277 0.5848 -0.82%
2010-03-29 0 2.450 2.420 2.450 2.390 2.500 893,000 2,199,550 2.4631 0.603 0.595 0.603 0.588 0.615 3,629,459 0.6060 -1.61%
2010-03-26 0 2.490 2.480 2.490 2.370 2.490 2,335,000 5,683,800 2.4342 0.613 0.610 0.613 0.583 0.613 9,490,242 0.5989 5.51%
2010-03-25 0 2.360 2.350 2.380 2.340 2.390 944,000 2,228,370 2.3606 0.581 0.578 0.586 0.576 0.588 3,836,740 0.5808 0.00%
2010-03-24 0 2.360 2.350 2.360 2.250 2.410 2,003,000 4,709,680 2.3513 0.581 0.578 0.581 0.554 0.593 8,140,880 0.5785 3.96%
2010-03-23 0 2.270 2.250 2.270 2.250 2.300 721,000 1,649,540 2.2879 0.559 0.554 0.559 0.554 0.566 2,930,392 0.5629 0.89%
2010-03-22 0 2.250 2.250 2.260 2.200 2.260 600,000 1,348,460 2.2474 0.554 0.554 0.556 0.541 0.556 2,438,606 0.5530 0.45%
2010-03-19 0 2.240 2.240 2.250 2.230 2.280 517,000 1,167,540 2.2583 0.551 0.551 0.554 0.549 0.561 2,101,266 0.5556 0.90%
2010-03-18 0 2.220 2.220 2.240 2.200 2.240 425,100 938,680 2.2081 0.546 0.546 0.551 0.541 0.551 1,727,752 0.5433 -0.89%
2010-03-17 0 2.240 2.230 2.250 2.230 2.360 1,061,000 2,418,640 2.2796 0.551 0.549 0.554 0.549 0.581 4,312,268 0.5609 1.82%
2010-03-16 0 2.200 2.200 2.210 2.200 2.220 478,500 1,053,990 2.2027 0.541 0.541 0.544 0.541 0.546 1,944,788 0.5420 -0.90%
2010-03-15 0 2.220 2.220 2.250 2.190 2.280 1,102,000 2,439,310 2.2135 0.546 0.546 0.554 0.539 0.561 4,478,906 0.5446 -2.63%
2010-03-12 0 2.280 2.270 2.280 2.220 2.280 2,113,000 4,764,490 2.2548 0.561 0.559 0.561 0.546 0.561 8,587,958 0.5548 3.64%
2010-03-11 0 2.200 2.190 2.200 2.190 2.220 1,011,000 2,224,590 2.2004 0.541 0.539 0.541 0.539 0.546 4,109,051 0.5414 1.38%
2010-03-10 0 2.170 2.160 2.170 2.130 2.180 588,000 1,275,150 2.1686 0.534 0.531 0.534 0.524 0.536 2,389,834 0.5336 1.40%
2010-03-09 0 2.140 2.120 2.130 2.060 2.200 3,450,000 7,404,240 2.1462 0.527 0.522 0.524 0.507 0.541 14,021,985 0.5280 4.39%
2010-03-08 0 2.050 2.030 2.060 1.990 2.060 1,586,000 3,227,110 2.0347 0.504 0.499 0.507 0.490 0.507 6,446,049 0.5006 2.50%
2010-03-05 0 2.000 1.990 2.000 1.950 2.020 955,000 1,884,270 1.9731 0.492 0.490 0.492 0.480 0.497 3,881,448 0.4855 3.63%
2010-03-04 0 1.930 1.910 1.930 1.920 1.950 61,000 118,110 1.9362 0.475 0.470 0.475 0.472 0.480 247,925 0.4764 0.00%
2010-03-03 0 1.930 1.930 1.940 1.920 1.950 513,000 992,610 1.9349 0.475 0.475 0.477 0.472 0.480 2,085,008 0.4761 -1.03%
2010-03-02 0 1.950 1.920 1.960 1.930 1.950 548,000 1,064,510 1.9425 0.480 0.472 0.482 0.475 0.480 2,227,260 0.4779 0.00%
2010-03-01 0 1.950 1.930 1.950 1.930 1.960 401,000 779,600 1.9441 0.480 0.475 0.480 0.475 0.482 1,629,802 0.4783 1.04%
2010-02-26 0 1.930 1.930 1.940 1.920 1.960 728,000 1,409,150 1.9356 0.475 0.475 0.477 0.472 0.482 2,958,842 0.4763 -1.03%
2010-02-25 0 1.950 1.930 1.940 1.900 1.950 2,610,000 4,985,010 1.9100 0.480 0.475 0.477 0.467 0.480 10,607,936 0.4699 1.56%
2010-02-24 0 1.920 1.910 1.920 1.870 1.920 479,000 905,930 1.8913 0.472 0.470 0.472 0.460 0.472 1,946,820 0.4653 0.52%
2010-02-23 0 1.910 1.900 1.920 1.850 1.910 994,000 1,877,330 1.8887 0.470 0.467 0.472 0.455 0.470 4,039,957 0.4647 2.14%
2010-02-22 0 1.870 1.850 1.870 1.820 1.870 150,000 276,260 1.8417 0.460 0.455 0.460 0.448 0.460 609,652 0.4531 3.31%
2010-02-19 0 1.810 1.790 1.800 1.780 1.820 890,000 1,601,550 1.7995 0.445 0.440 0.443 0.438 0.448 3,617,266 0.4428 0.00%
2010-02-18 0 1.810 1.810 1.850 1.800 1.850 329,000 603,870 1.8355 0.445 0.445 0.455 0.443 0.455 1,337,169 0.4516 -2.16%
2010-02-17 0 1.850 1.830 1.850 1.850 1.850 180,000 333,000 1.8500 0.455 0.450 0.455 0.455 0.455 731,582 0.4552 0.00%
2010-02-12 0 1.850 1.820 1.850 1.830 1.860 62,000 114,790 1.8515 0.455 0.448 0.455 0.450 0.458 251,989 0.4555 1.09%
2010-02-11 0 1.830 1.810 1.850 1.800 1.850 301,200 548,614 1.8214 0.450 0.445 0.455 0.443 0.455 1,224,180 0.4481 0.55%
2010-02-10 0 1.820 1.820 1.860 1.790 1.860 296,000 542,030 1.8312 0.448 0.448 0.458 0.440 0.458 1,203,046 0.4505 0.55%
2010-02-09 0 1.810 1.800 1.830 1.760 1.810 602,000 1,080,130 1.7942 0.445 0.443 0.450 0.433 0.445 2,446,735 0.4415 0.00%
2010-02-08 0 1.810 1.770 1.840 1.770 1.810 285,000 511,700 1.7954 0.445 0.435 0.453 0.435 0.445 1,158,338 0.4418 0.00%
2010-02-05 0 1.810 1.790 1.820 1.750 1.820 1,490,000 2,625,410 1.7620 0.445 0.440 0.448 0.431 0.448 6,055,872 0.4335 -2.69%
2010-02-04 0 1.860 1.830 1.860 1.860 1.860 60,000 111,560 1.8593 0.458 0.450 0.458 0.458 0.458 243,861 0.4575 1.64%
2010-02-03 0 1.830 1.820 1.850 1.810 1.850 243,000 442,640 1.8216 0.450 0.448 0.455 0.445 0.455 987,635 0.4482 1.10%
2010-02-02 0 1.810 1.810 1.820 1.780 1.860 700,900 1,269,573 1.8113 0.445 0.445 0.448 0.438 0.458 2,848,698 0.4457 -0.55%
2010-02-01 0 1.820 1.820 1.830 1.780 1.830 431,000 779,990 1.8097 0.448 0.448 0.450 0.438 0.450 1,751,732 0.4453 1.11%
2010-01-29 0 1.800 1.800 1.820 1.760 1.820 768,000 1,383,040 1.8008 0.443 0.443 0.448 0.433 0.448 3,121,416 0.4431 0.00%
2010-01-28 0 1.800 1.800 1.820 1.770 1.840 534,000 978,730 1.8328 0.443 0.443 0.448 0.435 0.453 2,170,359 0.4510 -0.55%
2010-01-27 0 1.810 1.790 1.830 1.780 1.820 169,000 305,280 1.8064 0.445 0.440 0.450 0.438 0.448 686,874 0.4444 -0.55%
2010-01-26 0 1.820 1.810 1.840 1.800 1.890 586,600 1,076,662 1.8354 0.448 0.445 0.453 0.443 0.465 2,384,144 0.4516 -3.70%
2010-01-25 0 1.890 1.890 1.900 1.800 1.920 1,019,000 1,907,140 1.8716 0.465 0.465 0.467 0.443 0.472 4,141,566 0.4605 5.59%
2010-01-22 0 1.790 1.800 1.820 1.740 1.830 1,180,000 2,106,000 1.7847 0.440 0.443 0.448 0.428 0.450 4,795,925 0.4391 -1.10%
2010-01-21 0 1.810 1.800 1.830 1.800 1.850 412,000 750,970 1.8227 0.445 0.443 0.450 0.443 0.455 1,674,509 0.4485 -2.69%
2010-01-20 0 1.860 1.840 1.880 1.850 1.930 503,000 958,780 1.9061 0.458 0.453 0.463 0.455 0.475 2,044,365 0.4690 -2.62%
2010-01-19 0 1.910 1.910 1.920 1.880 1.940 634,000 1,213,310 1.9137 0.470 0.470 0.472 0.463 0.477 2,576,794 0.4709 -1.04%
2010-01-18 0 1.930 1.930 1.940 1.890 1.960 600,000 1,158,000 1.9300 0.475 0.475 0.477 0.465 0.482 2,438,606 0.4749 0.00%
2010-01-15 0 1.930 1.920 1.930 1.870 2.020 3,198,000 6,263,030 1.9584 0.475 0.472 0.475 0.460 0.497 12,997,770 0.4819 2.66%
2010-01-14 0 1.880 1.870 1.880 1.830 1.880 1,513,000 2,806,870 1.8552 0.463 0.460 0.463 0.450 0.463 6,149,352 0.4564 3.30%
2010-01-13 0 1.820 1.820 1.830 1.780 1.830 968,000 1,752,300 1.8102 0.448 0.448 0.450 0.438 0.450 3,934,284 0.4454 -1.62%
2010-01-12 0 1.850 1.840 1.850 1.820 1.870 1,499,000 2,771,310 1.8488 0.455 0.453 0.455 0.448 0.460 6,092,451 0.4549 1.65%
2010-01-11 0 1.820 1.810 1.820 1.780 1.850 2,121,000 3,832,930 1.8071 0.448 0.445 0.448 0.438 0.455 8,620,472 0.4446 2.82%
2010-01-08 0 1.770 1.750 1.770 1.750 1.770 408,000 717,590 1.7588 0.435 0.431 0.435 0.431 0.435 1,658,252 0.4327 1.72%
2010-01-07 0 1.740 1.740 1.770 1.740 1.780 419,000 736,260 1.7572 0.428 0.428 0.435 0.428 0.438 1,702,960 0.4323 -1.14%
2010-01-06 0 1.760 1.740 1.760 1.730 1.770 294,000 516,790 1.7578 0.433 0.428 0.433 0.426 0.435 1,194,917 0.4325 1.73%
2010-01-05 0 1.730 1.710 1.740 1.710 1.760 388,000 669,840 1.7264 0.426 0.421 0.428 0.421 0.433 1,576,965 0.4248 -1.14%
2010-01-04 0 1.750 1.730 1.760 1.720 1.750 54,000 93,830 1.7376 0.431 0.426 0.433 0.423 0.431 219,475 0.4275 -0.57%
2009-12-31 0 1.760 1.730 1.760 1.720 1.760 246,000 425,690 1.7304 0.433 0.426 0.433 0.423 0.433 999,828 0.4258 2.33%
2009-12-30 0 1.720 1.710 1.740 1.690 1.740 498,000 858,220 1.7233 0.423 0.421 0.428 0.416 0.428 2,024,043 0.4240 -3.91%
2009-12-29 0 1.790 1.760 1.790 1.620 1.790 1,738,000 2,989,240 1.7199 0.440 0.433 0.440 0.399 0.440 7,063,829 0.4232 11.87%
2009-12-28 0 1.600 1.580 1.600 1.560 1.600 357,000 565,600 1.5843 0.394 0.389 0.394 0.384 0.394 1,450,971 0.3898 -1.23%
2009-12-24 0 1.620 1.580 1.620 1.590 1.620 264,000 426,210 1.6144 0.399 0.389 0.399 0.391 0.399 1,072,987 0.3972 1.89%
2009-12-23 0 1.590 1.580 1.590 1.550 1.600 1,668,000 2,609,840 1.5647 0.391 0.389 0.391 0.381 0.394 6,779,325 0.3850 -1.85%
2009-12-22 0 1.620 1.590 1.620 1.590 1.630 719,000 1,154,670 1.6059 0.399 0.391 0.399 0.391 0.401 2,922,263 0.3951 1.25%
2009-12-21 0 1.600 1.590 1.600 1.580 1.620 524,000 838,870 1.6009 0.394 0.391 0.394 0.389 0.399 2,129,716 0.3939 -3.03%
2009-12-18 0 1.650 1.620 1.670 1.580 1.650 1,214,000 1,950,020 1.6063 0.406 0.399 0.411 0.389 0.406 4,934,113 0.3952 0.00%
2009-12-17 0 1.650 1.630 1.650 1.620 1.720 443,000 729,880 1.6476 0.406 0.401 0.406 0.399 0.423 1,800,504 0.4054 0.00%
2009-12-16 0 1.650 1.630 1.650 1.650 1.700 1,091,000 1,832,060 1.6792 0.406 0.401 0.406 0.406 0.418 4,434,199 0.4132 -1.20%
2009-12-15 0 1.670 1.630 1.650 1.620 1.700 1,766,000 2,886,840 1.6347 0.411 0.401 0.406 0.399 0.418 7,177,630 0.4022 2.45%
2009-12-14 0 1.630 1.630 1.660 1.630 1.670 469,000 772,970 1.6481 0.401 0.401 0.408 0.401 0.411 1,906,177 0.4055 -2.40%
2009-12-11 0 1.670 1.650 1.670 1.650 1.680 788,000 1,311,930 1.6649 0.411 0.406 0.411 0.406 0.413 3,202,703 0.4096 1.21%
2009-12-10 0 1.650 1.640 1.650 1.620 1.700 2,338,000 3,844,740 1.6445 0.406 0.404 0.406 0.399 0.418 9,502,435 0.4046 -2.94%
2009-12-09 0 1.700 1.670 1.700 1.660 1.700 1,504,000 2,527,580 1.6806 0.418 0.411 0.418 0.408 0.418 6,112,772 0.4135 0.00%
2009-12-08 0 1.700 1.690 1.700 1.660 1.700 1,094,000 1,851,340 1.6923 0.418 0.416 0.418 0.408 0.418 4,446,392 0.4164 1.19%
2009-12-07 0 1.680 1.680 1.700 1.680 1.720 632,000 1,071,970 1.6962 0.413 0.413 0.418 0.413 0.423 2,568,665 0.4173 -1.75%
2009-12-04 0 1.710 1.710 1.730 1.690 1.740 385,000 656,820 1.7060 0.421 0.421 0.426 0.416 0.428 1,564,772 0.4198 0.00%
2009-12-03 0 1.710 1.700 1.710 1.700 1.750 481,000 825,150 1.7155 0.421 0.418 0.421 0.418 0.431 1,954,949 0.4221 -0.58%
2009-12-02 0 1.720 1.700 1.720 1.700 1.720 532,000 912,010 1.7143 0.423 0.418 0.423 0.418 0.423 2,162,231 0.4218 0.58%
2009-12-01 0 1.710 1.700 1.710 1.690 1.760 726,000 1,243,790 1.7132 0.421 0.418 0.421 0.416 0.433 2,950,713 0.4215 0.59%
2009-11-30 0 1.700 1.690 1.700 1.670 1.700 1,457,000 2,464,690 1.6916 0.418 0.416 0.418 0.411 0.418 5,921,748 0.4162 1.80%
2009-11-27 0 1.670 1.660 1.670 1.650 1.700 1,373,000 2,284,870 1.6641 0.411 0.408 0.411 0.406 0.418 5,580,343 0.4094 -1.76%
2009-11-26 0 1.700 1.700 1.720 1.690 1.760 2,349,000 4,057,230 1.7272 0.418 0.418 0.423 0.416 0.433 9,547,143 0.4250 -2.86%
2009-11-25 0 1.750 1.740 1.750 1.740 1.850 1,460,000 2,565,560 1.7572 0.431 0.428 0.431 0.428 0.455 5,933,941 0.4324 -2.78%
2009-11-24 0 1.800 1.790 1.800 1.780 1.850 403,000 732,040 1.8165 0.443 0.440 0.443 0.438 0.455 1,637,930 0.4469 -4.76%
2009-11-23 0 1.890 1.860 1.890 1.850 1.920 171,000 316,830 1.8528 0.465 0.458 0.465 0.455 0.472 695,003 0.4559 -0.53%
2009-11-20 0 1.900 1.850 1.900 1.830 1.900 181,000 337,150 1.8627 0.467 0.455 0.467 0.450 0.467 735,646 0.4583 1.06%
2009-11-19 0 1.880 1.890 1.920 1.870 1.940 1,071,000 2,034,900 1.9000 0.463 0.465 0.472 0.460 0.477 4,352,912 0.4675 -1.05%
2009-11-18 0 1.900 1.870 1.900 1.840 1.920 2,279,000 4,293,680 1.8840 0.467 0.460 0.467 0.453 0.472 9,262,639 0.4635 5.56%
2009-11-17 0 1.800 1.800 1.820 1.780 1.800 2,084,000 3,742,090 1.7956 0.443 0.443 0.448 0.438 0.443 8,470,092 0.4418 1.12%
2009-11-16 0 1.780 1.770 1.780 1.770 1.870 2,403,000 4,378,810 1.8222 0.438 0.435 0.438 0.435 0.460 9,766,617 0.4483 0.00%
2009-11-13 0 1.780 1.770 1.780 1.770 1.780 379,000 674,170 1.7788 0.438 0.435 0.438 0.435 0.438 1,540,386 0.4377 0.56%
2009-11-12 0 1.770 1.770 1.780 1.770 1.790 1,254,400 2,234,170 1.7811 0.435 0.435 0.438 0.435 0.440 5,098,312 0.4382 0.00%
2009-11-11 0 1.770 1.770 1.780 1.770 1.790 1,381,000 2,460,610 1.7818 0.435 0.435 0.438 0.435 0.440 5,612,858 0.4384 -0.56%
2009-11-10 0 1.780 1.770 1.780 1.770 1.810 274,000 488,430 1.7826 0.438 0.435 0.438 0.435 0.445 1,113,630 0.4386 -0.56%
2009-11-09 0 1.790 1.790 1.820 1.780 1.820 237,000 425,120 1.7938 0.440 0.440 0.448 0.438 0.448 963,249 0.4413 0.00%
2009-11-06 0 1.790 1.780 1.790 1.780 1.800 726,000 1,299,860 1.7904 0.440 0.438 0.440 0.438 0.443 2,950,713 0.4405 0.56%
2009-11-05 0 1.780 1.780 1.810 1.780 1.800 70,000 125,800 1.7971 0.438 0.438 0.445 0.438 0.443 284,504 0.4422 -1.11%
2009-11-04 0 1.800 1.790 1.800 1.770 1.810 169,000 303,580 1.7963 0.443 0.440 0.443 0.435 0.445 686,874 0.4420 1.12%
2009-11-03 0 1.780 1.770 1.780 1.770 1.820 670,000 1,194,110 1.7823 0.438 0.435 0.438 0.435 0.448 2,723,110 0.4385 -1.66%
2009-11-02 0 1.810 1.800 1.830 1.800 1.830 336,000 608,360 1.8106 0.445 0.443 0.450 0.443 0.450 1,365,619 0.4455 -1.09%
2009-10-30 0 1.830 1.800 1.830 1.780 1.850 170,000 307,500 1.8088 0.450 0.443 0.450 0.438 0.455 690,938 0.4450 -1.08%
2009-10-29 0 1.850 1.810 1.850 1.800 1.850 311,000 562,230 1.8078 0.455 0.445 0.455 0.443 0.455 1,264,011 0.4448 -1.07%
2009-10-28 0 1.870 1.870 1.890 1.810 1.860 168,000 307,780 1.8320 0.460 0.460 0.465 0.445 0.458 682,810 0.4508 0.54%
2009-10-27 0 1.860 1.850 1.860 1.850 1.890 486,000 903,530 1.8591 0.458 0.455 0.458 0.455 0.465 1,975,271 0.4574 -2.11%
2009-10-23 0 1.900 1.890 1.900 1.880 1.980 492,000 946,420 1.9236 0.467 0.465 0.467 0.463 0.487 1,999,657 0.4733 -3.06%
2009-10-22 0 1.960 1.930 1.970 1.900 1.970 565,000 1,091,670 1.9322 0.482 0.475 0.485 0.467 0.485 2,296,354 0.4754 2.62%
2009-10-21 0 1.910 1.910 1.930 1.860 1.950 2,120,000 4,047,240 1.9091 0.470 0.470 0.475 0.458 0.480 8,616,408 0.4697 3.24%
2009-10-20 0 1.850 1.830 1.840 1.770 1.880 2,865,000 5,294,840 1.8481 0.455 0.450 0.453 0.435 0.463 11,644,344 0.4547 3.35%
2009-10-19 0 1.790 1.790 1.800 1.770 1.810 342,000 608,940 1.7805 0.440 0.440 0.443 0.435 0.445 1,390,005 0.4381 0.56%
2009-10-16 0 1.780 1.770 1.790 1.750 1.780 287,000 506,650 1.7653 0.438 0.435 0.440 0.431 0.438 1,166,467 0.4343 -0.56%
2009-10-15 0 1.790 1.790 1.800 1.770 1.790 99,000 176,810 1.7860 0.440 0.440 0.443 0.435 0.440 402,370 0.4394 0.56%
2009-10-14 0 1.780 1.770 1.780 1.760 1.780 173,000 306,840 1.7736 0.438 0.435 0.438 0.433 0.438 703,131 0.4364 -1.11%
2009-10-13 0 1.800 1.790 1.800 1.790 1.800 492,000 885,510 1.7998 0.443 0.440 0.443 0.440 0.443 1,999,657 0.4428 0.00%
2009-10-12 0 1.800 1.770 1.800 1.750 1.800 827,000 1,470,890 1.7786 0.443 0.435 0.443 0.431 0.443 3,361,212 0.4376 0.56%
2009-10-09 0 1.790 1.790 1.800 1.750 1.810 424,000 759,680 1.7917 0.440 0.440 0.443 0.431 0.445 1,723,282 0.4408 -0.56%
2009-10-08 0 1.800 1.780 1.810 1.780 1.820 349,000 623,130 1.7855 0.443 0.438 0.445 0.438 0.448 1,418,456 0.4393 0.00%
2009-10-07 0 1.800 1.790 1.800 1.760 1.800 268,000 477,420 1.7814 0.443 0.440 0.443 0.433 0.443 1,089,244 0.4383 1.12%
2009-10-06 0 1.780 1.740 1.790 1.740 1.780 148,000 263,200 1.7784 0.438 0.428 0.440 0.428 0.438 601,523 0.4376 1.14%
2009-10-05 0 1.760 1.730 1.770 1.720 1.760 131,000 228,870 1.7471 0.433 0.426 0.435 0.423 0.433 532,429 0.4299 0.57%
2009-10-02 0 1.750 1.750 1.760 1.740 1.780 413,000 726,240 1.7585 0.431 0.431 0.433 0.428 0.438 1,678,574 0.4327 -1.69%
2009-09-30 0 1.780 1.770 1.780 1.770 1.800 703,000 1,251,660 1.7805 0.438 0.435 0.438 0.435 0.443 2,857,233 0.4381 0.00%
2009-09-29 0 1.780 1.770 1.780 1.770 1.790 310,000 553,530 1.7856 0.438 0.435 0.438 0.435 0.440 1,259,946 0.4393 1.71%
2009-09-28 0 1.750 1.750 1.770 1.750 1.800 147,000 259,790 1.7673 0.431 0.431 0.435 0.431 0.443 597,458 0.4348 -0.57%
2009-09-25 0 1.760 1.760 1.770 1.670 1.790 423,000 729,520 1.7246 0.433 0.433 0.435 0.411 0.440 1,719,217 0.4243 -1.68%
2009-09-24 0 1.790 1.790 1.800 1.780 1.800 292,200 523,210 1.7906 0.440 0.440 0.443 0.438 0.443 1,187,601 0.4406 -1.10%
2009-09-23 0 1.810 1.800 1.810 1.800 1.830 728,000 1,317,440 1.8097 0.445 0.443 0.445 0.443 0.450 2,958,842 0.4453 -1.09%
2009-09-22 0 1.830 1.820 1.830 1.800 1.830 628,000 1,134,470 1.8065 0.450 0.448 0.450 0.443 0.450 2,552,408 0.4445 1.10%
2009-09-21 0 1.810 1.810 1.830 1.800 1.840 173,000 312,980 1.8091 0.445 0.445 0.450 0.443 0.453 703,131 0.4451 -2.16%
2009-09-18 0 1.850 1.840 1.850 1.840 1.880 989,000 1,830,640 1.8510 0.455 0.453 0.455 0.453 0.463 4,019,636 0.4554 0.54%
2009-09-17 0 1.840 1.840 1.850 1.810 1.850 684,000 1,251,670 1.8299 0.453 0.453 0.455 0.445 0.455 2,780,011 0.4502 1.66%
2009-09-16 0 1.810 1.800 1.810 1.780 1.830 1,400,000 2,536,600 1.8119 0.445 0.443 0.445 0.438 0.450 5,690,081 0.4458 0.56%
2009-09-15 0 1.800 1.800 1.810 1.800 1.820 233,000 420,000 1.8026 0.443 0.443 0.445 0.443 0.448 946,992 0.4435 -1.10%
2009-09-14 0 1.820 1.810 1.820 1.750 1.820 639,000 1,138,570 1.7818 0.448 0.445 0.448 0.431 0.448 2,597,115 0.4384 0.55%
2009-09-11 0 1.810 1.800 1.810 1.790 1.820 1,242,000 2,241,750 1.8050 0.445 0.443 0.445 0.440 0.448 5,047,914 0.4441 -0.55%
2009-09-10 0 1.820 1.820 1.840 1.800 1.860 927,000 1,695,960 1.8295 0.448 0.448 0.453 0.443 0.458 3,767,646 0.4501 -1.62%
2009-09-09 0 1.850 1.840 1.850 1.840 1.900 530,000 982,720 1.8542 0.455 0.453 0.455 0.453 0.467 2,154,102 0.4562 -0.54%
2009-09-08 0 1.860 1.860 1.870 1.860 1.910 747,000 1,409,100 1.8863 0.458 0.458 0.460 0.458 0.470 3,036,065 0.4641 -2.11%
2009-09-07 0 1.900 1.890 1.900 1.860 1.920 1,141,000 2,173,260 1.9047 0.467 0.465 0.467 0.458 0.472 4,637,416 0.4686 2.70%
2009-09-04 0 1.850 1.850 1.860 1.810 1.880 491,600 905,492 1.8419 0.455 0.455 0.458 0.445 0.463 1,998,031 0.4532 -1.60%
2009-09-03 0 1.880 1.880 1.890 1.760 1.880 1,086,500 1,988,520 1.8302 0.463 0.463 0.465 0.433 0.463 4,415,909 0.4503 4.44%
2009-09-02 0 1.800 1.790 1.800 1.790 1.840 1,826,000 3,301,810 1.8082 0.443 0.440 0.443 0.440 0.453 7,421,491 0.4449 -2.17%
2009-09-01 0 1.840 1.830 1.840 1.760 1.940 3,895,500 7,110,210 1.8252 0.453 0.450 0.453 0.433 0.477 15,832,650 0.4491 -4.17%
2009-08-31 0 1.920 1.910 1.930 1.880 2.100 1,371,000 2,644,440 1.9288 0.472 0.470 0.475 0.463 0.517 5,572,215 0.4746 -8.57%
2009-08-28 0 2.100 2.080 2.100 2.080 2.150 878,000 1,854,850 2.1126 0.517 0.512 0.517 0.512 0.529 3,568,493 0.5198 0.00%
2009-08-27 0 2.100 2.070 2.100 2.070 2.200 967,000 2,038,790 2.1084 0.517 0.509 0.517 0.509 0.541 3,930,220 0.5187 -2.78%
2009-08-26 0 2.160 2.160 2.170 2.160 2.250 1,752,000 3,837,570 2.1904 0.531 0.531 0.534 0.531 0.554 7,120,730 0.5389 -3.14%
2009-08-25 0 2.230 2.230 2.240 2.020 2.300 5,466,000 11,820,090 2.1625 0.549 0.549 0.551 0.497 0.566 22,215,701 0.5321 6.19%
2009-08-24 0 2.100 2.100 2.110 1.990 2.150 2,430,000 5,058,230 2.0816 0.517 0.517 0.519 0.490 0.529 9,876,354 0.5122 9.95%
2009-08-21 0 1.910 1.890 1.910 1.770 1.920 1,217,000 2,288,960 1.8808 0.470 0.465 0.470 0.435 0.472 4,946,306 0.4628 7.91%
2009-08-20 0 1.770 1.750 1.770 1.720 1.770 989,800 1,728,790 1.7466 0.435 0.431 0.435 0.423 0.435 4,022,887 0.4297 3.51%
2009-08-19 0 1.710 1.710 1.720 1.710 1.770 861,000 1,481,550 1.7207 0.421 0.421 0.423 0.421 0.435 3,499,400 0.4234 -3.39%
2009-08-18 0 1.770 1.750 1.770 1.680 1.770 1,907,000 3,327,420 1.7448 0.435 0.431 0.435 0.413 0.435 7,750,703 0.4293 -0.56%
2009-08-17 0 1.780 1.770 1.780 1.760 1.830 2,231,000 3,983,250 1.7854 0.438 0.435 0.438 0.433 0.450 9,067,550 0.4393 -2.73%
2009-08-14 0 1.830 1.820 1.830 1.830 1.850 935,000 1,720,360 1.8400 0.450 0.448 0.450 0.450 0.455 3,800,161 0.4527 0.00%
2009-08-13 0 1.830 1.820 1.830 1.820 1.840 1,609,000 2,944,080 1.8298 0.450 0.448 0.450 0.448 0.453 6,539,528 0.4502 0.00%
2009-08-12 0 1.830 1.830 1.850 1.810 1.840 150,000 272,050 1.8137 0.450 0.450 0.455 0.445 0.453 609,652 0.4462 -1.08%
2009-08-11 0 1.850 1.840 1.850 1.840 1.880 987,000 1,840,360 1.8646 0.455 0.453 0.455 0.453 0.463 4,011,507 0.4588 -1.07%
2009-08-10 0 1.870 1.870 1.890 1.800 1.880 494,000 916,850 1.8560 0.460 0.460 0.465 0.443 0.463 2,007,786 0.4566 1.08%
2009-08-07 0 1.850 1.830 1.850 1.830 1.880 378,000 704,860 1.8647 0.455 0.450 0.455 0.450 0.463 1,536,322 0.4588 -0.54%
2009-08-06 0 1.860 1.850 1.860 1.850 1.880 319,000 596,420 1.8697 0.458 0.455 0.458 0.455 0.463 1,296,526 0.4600 1.09%
2009-08-05 0 1.840 1.840 1.860 1.820 1.910 869,000 1,640,120 1.8874 0.453 0.453 0.458 0.448 0.470 3,531,914 0.4644 -3.16%
2009-08-04 0 1.900 1.900 1.910 1.900 1.960 1,512,000 2,910,860 1.9252 0.467 0.467 0.470 0.467 0.482 6,145,287 0.4737 0.00%
2009-08-03 0 1.900 1.890 1.900 1.890 1.960 3,048,000 5,885,740 1.9310 0.467 0.465 0.467 0.465 0.482 12,388,119 0.4751 1.60%
2009-07-31 0 1.870 1.860 1.870 1.820 1.890 1,402,000 2,627,610 1.8742 0.460 0.458 0.460 0.448 0.465 5,698,209 0.4611 4.47%
2009-07-30 0 1.790 1.790 1.800 1.790 1.810 222,000 399,480 1.7995 0.440 0.440 0.443 0.440 0.445 902,284 0.4427 -1.10%
2009-07-29 0 1.810 1.790 1.840 1.760 1.830 144,000 259,020 1.7988 0.445 0.440 0.453 0.433 0.450 585,265 0.4426 -1.09%
2009-07-28 0 1.830 1.820 1.830 1.800 1.850 120,000 219,460 1.8288 0.450 0.448 0.450 0.443 0.455 487,721 0.4500 -1.08%
2009-07-27 0 1.850 1.840 1.850 1.780 1.890 659,000 1,216,430 1.8459 0.455 0.453 0.455 0.438 0.465 2,678,402 0.4542 4.52%
2009-07-24 0 1.770 1.770 1.790 1.760 1.790 139,000 246,180 1.7711 0.435 0.435 0.440 0.433 0.440 564,944 0.4358 0.57%
2009-07-23 0 1.760 1.760 1.790 1.760 1.820 124,000 219,900 1.7734 0.433 0.433 0.440 0.433 0.448 503,979 0.4363 -0.56%
2009-07-22 0 1.770 1.770 1.780 1.750 1.820 189,000 333,470 1.7644 0.435 0.435 0.438 0.431 0.448 768,161 0.4341 0.00%
2009-07-21 0 1.770 1.770 1.780 1.750 1.800 193,000 339,220 1.7576 0.435 0.435 0.438 0.431 0.443 784,418 0.4324 -1.67%
2009-07-20 0 1.800 1.760 1.800 1.740 1.800 113,000 199,250 1.7633 0.443 0.433 0.443 0.428 0.443 459,271 0.4338 2.86%
2009-07-17 0 1.750 1.730 1.750 1.670 1.750 321,000 547,530 1.7057 0.431 0.426 0.431 0.411 0.431 1,304,654 0.4197 5.42%
2009-07-16 0 1.660 1.660 1.670 1.660 1.680 2,072,300 3,460,393 1.6698 0.408 0.408 0.411 0.408 0.413 8,422,539 0.4108 0.00%
2009-07-15 0 1.660 1.660 1.670 1.660 1.680 713,000 1,188,600 1.6670 0.408 0.408 0.411 0.408 0.413 2,897,877 0.4102 -1.19%
2009-07-14 0 1.680 1.680 1.700 1.660 1.680 119,000 198,940 1.6718 0.413 0.413 0.418 0.408 0.413 483,657 0.4113 0.00%
2009-07-13 0 1.680 1.680 1.700 1.640 1.680 360,000 594,890 1.6525 0.413 0.413 0.418 0.404 0.413 1,463,164 0.4066 0.00%
2009-07-10 0 1.680 1.660 1.710 1.650 1.680 143,000 236,850 1.6563 0.413 0.408 0.421 0.406 0.413 581,201 0.4075 1.20%
2009-07-09 0 1.660 1.660 1.700 1.650 1.700 520,000 869,450 1.6720 0.408 0.408 0.418 0.406 0.418 2,113,459 0.4114 -2.35%
2009-07-08 0 1.700 1.680 1.700 1.650 1.720 591,000 996,610 1.6863 0.418 0.413 0.418 0.406 0.423 2,402,027 0.4149 -1.73%
2009-07-07 0 1.730 1.720 1.730 1.730 1.750 301,000 523,990 1.7408 0.426 0.423 0.426 0.426 0.431 1,223,367 0.4283 -1.14%
2009-07-06 0 1.750 1.740 1.750 1.740 1.840 1,839,000 3,253,190 1.7690 0.431 0.428 0.431 0.428 0.453 7,474,327 0.4352 -1.13%
2009-07-03 0 1.770 1.760 1.770 1.760 1.780 551,000 973,110 1.7661 0.435 0.433 0.435 0.433 0.438 2,239,453 0.4345 -1.12%
2009-07-02 0 1.790 1.780 1.800 1.770 1.800 570,000 1,021,800 1.7926 0.440 0.438 0.443 0.435 0.443 2,316,676 0.4411 0.56%
2009-06-30 0 1.780 1.770 1.780 1.760 1.840 750,600 1,341,460 1.7872 0.438 0.435 0.438 0.433 0.453 3,050,696 0.4397 -3.26%
2009-06-29 0 1.840 1.800 1.840 1.760 1.850 305,000 548,550 1.7985 0.453 0.443 0.453 0.433 0.455 1,239,625 0.4425 -1.08%
2009-06-26 0 1.860 1.850 1.860 1.830 1.880 501,000 931,410 1.8591 0.458 0.455 0.458 0.450 0.463 2,036,236 0.4574 -0.53%
2009-06-25 0 1.870 1.850 1.880 1.840 1.870 482,000 891,080 1.8487 0.460 0.455 0.463 0.453 0.460 1,959,014 0.4549 -0.53%
2009-06-24 0 1.880 1.880 1.900 1.860 1.880 308,000 575,940 1.8699 0.463 0.463 0.467 0.458 0.463 1,251,818 0.4601 -0.53%
2009-06-23 0 1.890 1.870 1.890 1.850 1.900 453,000 850,390 1.8772 0.465 0.460 0.465 0.455 0.467 1,841,148 0.4619 -2.07%
2009-06-22 0 1.930 1.880 1.930 1.860 1.930 385,000 729,870 1.8958 0.475 0.463 0.475 0.458 0.475 1,564,772 0.4664 1.58%
2009-06-19 0 1.900 1.890 1.910 1.860 1.900 30,000 56,210 1.8737 0.467 0.465 0.470 0.458 0.467 121,930 0.4610 2.15%
2009-06-18 0 1.860 1.850 1.880 1.840 1.880 204,000 377,860 1.8523 0.458 0.455 0.463 0.453 0.463 829,126 0.4557 0.00%
2009-06-17 0 1.860 1.860 1.880 1.830 1.880 230,000 425,600 1.8504 0.458 0.458 0.463 0.450 0.463 934,799 0.4553 -0.53%
2009-06-16 0 1.870 1.870 1.890 1.840 1.890 339,000 629,870 1.8580 0.460 0.460 0.465 0.453 0.465 1,377,812 0.4572 -1.58%
2009-06-15 0 1.900 1.860 1.930 1.830 1.920 1,237,000 2,322,680 1.8777 0.467 0.458 0.475 0.450 0.472 5,027,593 0.4620 -3.55%
2009-06-12 0 1.970 1.940 1.980 1.920 1.980 182,000 353,060 1.9399 0.485 0.477 0.487 0.472 0.487 739,710 0.4773 -1.50%
2009-06-11 0 2.000 1.970 2.000 1.980 2.030 600,000 1,202,240 2.0037 0.492 0.485 0.492 0.487 0.499 2,438,606 0.4930 -1.48%
2009-06-10 0 2.030 2.000 2.030 2.000 2.050 811,000 1,637,470 2.0191 0.499 0.492 0.499 0.492 0.504 3,296,182 0.4968 -0.49%
2009-06-09 0 2.040 2.020 2.050 1.980 2.090 1,463,000 2,966,680 2.0278 0.502 0.497 0.504 0.487 0.514 5,946,134 0.4989 -0.97%
2009-06-08 0 2.060 2.050 2.060 1.950 2.130 4,915,000 10,127,890 2.0606 0.507 0.504 0.507 0.480 0.524 19,976,248 0.5070 3.00%
2009-06-05 0 2.000 1.980 2.000 1.920 2.070 3,247,000 6,528,090 2.0105 0.492 0.487 0.492 0.472 0.509 13,196,923 0.4947 5.26%
2009-06-04 0 1.900 1.900 1.910 1.870 1.910 744,000 1,409,340 1.8943 0.467 0.467 0.470 0.460 0.470 3,023,871 0.4661 0.00%
2009-06-03 0 1.900 1.900 1.910 1.890 1.950 1,387,000 2,644,490 1.9066 0.467 0.467 0.470 0.465 0.480 5,637,244 0.4691 -2.06%
2009-06-02 0 1.940 1.910 1.940 1.870 1.970 2,074,000 3,979,930 1.9190 0.477 0.470 0.477 0.460 0.485 8,429,448 0.4721 0.52%
2009-06-01 0 1.930 1.920 1.930 1.930 1.980 2,727,000 5,319,250 1.9506 0.475 0.472 0.475 0.475 0.487 11,083,464 0.4799 -2.03%
2009-05-29 0 1.970 1.950 1.970 1.910 1.980 1,381,000 2,691,690 1.9491 0.485 0.480 0.485 0.470 0.487 5,612,858 0.4796 3.68%
2009-05-27 0 1.900 1.900 1.930 1.860 2.010 3,341,000 6,468,950 1.9362 0.467 0.467 0.475 0.458 0.495 13,578,971 0.4764 -4.04%
2009-05-26 0 1.980 1.970 1.980 1.800 2.010 9,548,000 18,730,360 1.9617 0.487 0.485 0.487 0.443 0.495 38,806,351 0.4827 13.14%
2009-05-25 0 1.750 1.720 1.750 1.670 1.760 3,873,000 6,699,410 1.7298 0.431 0.423 0.431 0.411 0.433 15,741,202 0.4256 4.79%
2009-05-22 0 1.670 1.660 1.670 1.530 1.680 4,154,000 6,671,890 1.6061 0.411 0.408 0.411 0.376 0.413 16,883,282 0.3952 9.15%
2009-05-21 0 1.530 1.530 1.540 1.480 1.540 4,101,000 6,210,220 1.5143 0.376 0.376 0.379 0.364 0.379 16,667,872 0.3726 2.00%
2009-05-20 0 1.500 1.490 1.500 1.470 1.530 2,867,000 4,311,160 1.5037 0.369 0.367 0.369 0.362 0.376 11,652,472 0.3700 1.35%
2009-05-19 0 1.480 1.470 1.480 1.460 1.510 6,873,000 10,172,250 1.4800 0.364 0.362 0.364 0.359 0.372 27,934,232 0.3641 2.07%
2009-05-18 0 1.450 1.440 1.450 1.450 1.500 7,549,000 11,114,370 1.4723 0.357 0.354 0.357 0.357 0.369 30,681,728 0.3622 0.00%
2009-05-15 0 1.450 1.440 1.450 1.430 1.470 3,661,600 5,305,980 1.4491 0.357 0.354 0.357 0.352 0.362 14,882,000 0.3565 0.00%
2009-05-14 0 1.450 1.440 1.450 1.400 1.470 1,224,000 1,764,430 1.4415 0.357 0.354 0.357 0.344 0.362 4,974,756 0.3547 -2.03%
2009-05-13 0 1.480 1.470 1.480 1.480 1.540 1,208,000 1,818,390 1.5053 0.364 0.362 0.364 0.364 0.379 4,909,727 0.3704 -5.73%
2009-05-12 0 1.570 1.550 1.570 1.540 1.600 1,537,000 2,396,840 1.5594 0.386 0.381 0.386 0.379 0.394 6,246,896 0.3837 -0.63%
2009-05-11 0 1.580 1.560 1.580 1.500 1.660 2,696,000 4,234,590 1.5707 0.389 0.384 0.389 0.369 0.408 10,957,470 0.3865 -3.30%
2009-05-08 0 2.020 2.010 2.020 1.970 2.040 5,800,000 11,628,950 2.0050 0.402 0.400 0.402 0.392 0.406 29,143,833 0.3990 2.02%
2009-05-07 0 1.980 1.970 1.980 1.950 2.100 3,935,000 7,876,020 2.0015 0.394 0.392 0.394 0.388 0.418 19,772,583 0.3983 -1.00%
2009-05-06 0 2.000 2.000 2.010 1.900 2.100 6,304,000 12,604,400 1.9994 0.398 0.398 0.400 0.378 0.418 31,676,332 0.3979 9.89%
2009-05-05 0 1.820 1.810 1.820 1.740 1.820 1,391,000 2,494,500 1.7933 0.362 0.360 0.362 0.346 0.362 6,989,495 0.3569 4.60%
2009-05-04 0 1.740 1.740 1.750 1.690 1.770 3,547,000 6,094,240 1.7181 0.346 0.346 0.348 0.336 0.352 17,822,962 0.3419 3.57%
2009-04-30 0 1.680 1.670 1.680 1.680 1.710 1,621,000 2,747,140 1.6947 0.334 0.332 0.334 0.334 0.340 8,145,199 0.3373 -0.59%
2009-04-29 0 1.690 1.680 1.690 1.680 1.710 2,253,000 3,820,050 1.6955 0.336 0.334 0.336 0.334 0.340 11,320,872 0.3374 0.60%
2009-04-28 0 1.680 1.680 1.690 1.650 1.730 1,280,000 2,162,840 1.6897 0.334 0.334 0.336 0.328 0.344 6,431,743 0.3363 -2.89%
2009-04-27 0 1.730 1.720 1.730 1.700 1.800 1,348,000 2,382,940 1.7678 0.344 0.342 0.344 0.338 0.358 6,773,429 0.3518 -3.35%
2009-04-24 0 1.790 1.780 1.790 1.780 1.790 1,058,000 1,887,020 1.7836 0.356 0.354 0.356 0.354 0.356 5,316,237 0.3550 0.00%
2009-04-23 0 1.790 1.790 1.800 1.750 1.810 417,000 742,690 1.7810 0.356 0.356 0.358 0.348 0.360 2,095,341 0.3544 -0.56%
2009-04-22 0 1.800 1.790 1.800 1.790 1.830 1,040,000 1,878,850 1.8066 0.358 0.356 0.358 0.356 0.364 5,225,791 0.3595 0.00%
2009-04-21 0 1.800 1.790 1.800 1.750 1.800 634,000 1,130,170 1.7826 0.358 0.356 0.358 0.348 0.358 3,185,722 0.3548 0.00%
2009-04-20 0 1.800 1.790 1.810 1.790 1.820 1,003,000 1,806,390 1.8010 0.358 0.356 0.360 0.356 0.362 5,039,873 0.3584 -1.10%
2009-04-17 0 1.820 1.800 1.820 1.760 1.820 1,364,000 2,452,890 1.7983 0.362 0.358 0.362 0.350 0.362 6,853,826 0.3579 4.60%
2009-04-16 0 1.740 1.740 1.760 1.700 1.780 719,000 1,239,540 1.7240 0.346 0.346 0.350 0.338 0.354 3,612,830 0.3431 0.00%
2009-04-15 0 1.740 1.720 1.740 1.610 1.740 2,306,000 3,834,020 1.6626 0.346 0.342 0.346 0.320 0.346 11,587,186 0.3309 7.41%
2009-04-14 0 1.620 1.610 1.620 1.580 1.630 857,000 1,369,320 1.5978 0.322 0.320 0.322 0.314 0.324 4,306,253 0.3180 2.53%
2009-04-09 0 1.580 1.580 1.590 1.510 1.580 840,000 1,303,270 1.5515 0.314 0.314 0.316 0.301 0.314 4,220,831 0.3088 3.95%
2009-04-08 0 1.520 1.510 1.520 1.490 1.540 880,000 1,325,440 1.5062 0.302 0.301 0.302 0.297 0.306 4,421,823 0.2997 1.33%
2009-04-07 0 1.500 1.490 1.500 1.460 1.500 595,000 878,880 1.4771 0.299 0.297 0.299 0.291 0.299 2,989,755 0.2940 2.04%
2009-04-06 0 1.470 1.460 1.470 1.460 1.480 699,000 1,029,250 1.4725 0.293 0.291 0.293 0.291 0.295 3,512,334 0.2930 0.00%
2009-04-03 0 1.470 1.450 1.470 1.430 1.500 830,000 1,212,220 1.4605 0.293 0.289 0.293 0.285 0.299 4,170,583 0.2907 0.68%
2009-04-02 0 1.460 1.460 1.480 1.460 1.560 660,000 984,280 1.4913 0.291 0.291 0.295 0.291 0.310 3,316,367 0.2968 -3.31%
2009-04-01 0 1.510 1.510 1.520 1.480 1.600 874,000 1,339,390 1.5325 0.301 0.301 0.302 0.295 0.318 4,391,674 0.3050 0.00%
2009-03-31 0 1.510 1.490 1.510 1.460 1.580 2,619,000 3,969,080 1.5155 0.301 0.297 0.301 0.291 0.314 13,159,948 0.3016 11.85%
2009-03-30 0 1.350 1.320 1.350 1.280 1.350 927,000 1,216,640 1.3124 0.269 0.263 0.269 0.255 0.269 4,657,989 0.2612 5.47%
2009-03-27 0 1.280 1.270 1.280 1.270 1.290 1,794,000 2,286,600 1.2746 0.255 0.253 0.255 0.253 0.257 9,014,489 0.2537 0.00%
2009-03-26 0 1.280 1.260 1.280 1.260 1.290 809,000 1,030,690 1.2740 0.255 0.251 0.255 0.251 0.257 4,065,062 0.2535 -0.78%
2009-03-25 0 1.290 1.270 1.290 1.260 1.300 252,000 321,270 1.2749 0.257 0.253 0.257 0.251 0.259 1,266,249 0.2537 -1.53%
2009-03-24 0 1.310 1.300 1.310 1.260 1.330 484,000 631,570 1.3049 0.261 0.259 0.261 0.251 0.265 2,432,003 0.2597 -2.96%
2009-03-23 0 1.350 1.310 1.350 1.300 1.360 722,000 967,440 1.3399 0.269 0.261 0.269 0.259 0.271 3,627,905 0.2667 3.85%
2009-03-20 0 1.300 1.300 1.340 1.210 1.300 615,000 782,370 1.2721 0.259 0.259 0.267 0.241 0.259 3,090,251 0.2532 7.44%
2009-03-19 0 1.210 1.200 1.210 1.210 1.210 220,000 266,200 1.2100 0.241 0.239 0.241 0.241 0.241 1,105,456 0.2408 0.00%
2009-03-18 0 1.210 1.200 1.220 1.190 1.210 755,000 907,080 1.2014 0.241 0.239 0.243 0.237 0.241 3,793,723 0.2391 1.68%
2009-03-17 0 1.190 1.190 1.200 1.190 1.200 60,000 71,980 1.1997 0.237 0.237 0.239 0.237 0.239 301,488 0.2387 -0.83%
2009-03-16 0 1.200 1.190 1.200 1.180 1.200 971,000 1,155,850 1.1904 0.239 0.237 0.239 0.235 0.239 4,879,080 0.2369 0.84%
2009-03-13 0 1.190 1.180 1.190 1.180 1.190 498,000 592,350 1.1895 0.237 0.235 0.237 0.235 0.237 2,502,350 0.2367 0.00%
2009-03-12 0 1.190 1.180 1.190 1.170 1.190 599,000 711,510 1.1878 0.237 0.235 0.237 0.233 0.237 3,009,855 0.2364 0.00%
2009-03-11 0 1.190 1.180 1.190 1.170 1.190 988,000 1,164,130 1.1783 0.237 0.235 0.237 0.233 0.237 4,964,501 0.2345 1.71%
2009-03-10 0 1.170 1.170 1.180 1.170 1.180 870,000 1,024,400 1.1775 0.233 0.233 0.235 0.233 0.235 4,371,575 0.2343 0.00%
2009-03-09 0 1.170 1.170 1.180 1.160 1.170 321,000 375,560 1.1700 0.233 0.233 0.235 0.231 0.233 1,612,960 0.2328 -0.85%
2009-03-06 0 1.180 1.180 1.190 1.150 1.180 1,294,000 1,491,160 1.1524 0.235 0.235 0.237 0.229 0.235 6,502,090 0.2293 -0.84%
2009-03-05 0 1.190 1.170 1.190 1.170 1.190 7,000 8,220 1.1743 0.237 0.233 0.237 0.233 0.237 35,174 0.2337 0.85%
2009-03-04 0 1.180 1.180 1.200 1.170 1.190 252,000 299,250 1.1875 0.235 0.235 0.239 0.233 0.237 1,266,249 0.2363 0.00%
2009-03-03 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.235 0.233 0.237 0.235 0.235 251,240 0.2348 -1.67%
2009-03-02 0 1.200 1.180 1.200 1.180 1.200 861,000 1,024,340 1.1897 0.239 0.235 0.239 0.235 0.239 4,326,352 0.2368 0.84%
2009-02-27 0 1.190 1.180 1.200 1.180 1.190 1,625,000 1,933,100 1.1896 0.237 0.235 0.239 0.235 0.237 8,165,298 0.2367 0.00%
2009-02-26 0 1.190 1.190 1.200 1.180 1.190 2,388,000 2,835,340 1.1873 0.237 0.237 0.239 0.235 0.237 11,999,220 0.2363 0.00%
2009-02-25 0 1.190 1.170 1.190 1.160 1.190 5,795,000 6,727,270 1.1609 0.237 0.233 0.237 0.231 0.237 29,118,709 0.2310 0.00%
2009-02-24 0 1.190 1.170 1.190 1.150 1.200 1,519,000 1,774,050 1.1679 0.237 0.233 0.237 0.229 0.239 7,632,669 0.2324 -1.65%
2009-02-23 0 1.210 1.180 1.220 1.210 1.240 1,300,000 1,581,200 1.2163 0.241 0.235 0.243 0.241 0.247 6,532,239 0.2421 -0.82%
2009-02-20 0 1.220 1.180 1.220 1.180 1.220 108,000 127,700 1.1824 0.243 0.235 0.243 0.235 0.243 542,678 0.2353 1.67%
2009-02-19 0 1.200 1.190 1.200 1.200 1.240 431,000 520,980 1.2088 0.239 0.237 0.239 0.239 0.247 2,165,688 0.2406 -3.23%
2009-02-18 0 1.240 1.210 1.240 1.230 1.240 115,000 141,630 1.2316 0.247 0.241 0.247 0.245 0.247 577,852 0.2451 -1.59%
2009-02-17 0 1.260 1.240 1.260 1.250 1.260 53,000 66,220 1.2494 0.251 0.247 0.251 0.249 0.251 266,314 0.2487 -1.56%
2009-02-16 0 1.280 1.260 1.270 1.250 1.280 610,000 775,400 1.2711 0.255 0.251 0.253 0.249 0.255 3,065,127 0.2530 0.79%
2009-02-13 0 1.270 1.230 1.270 1.270 1.270 250,000 317,500 1.2700 0.253 0.245 0.253 0.253 0.253 1,256,200 0.2527 0.79%
2009-02-12 0 1.260 1.230 1.270 1.250 1.270 160,000 200,000 1.2500 0.251 0.245 0.253 0.249 0.253 803,968 0.2488 -0.79%
2009-02-11 0 1.270 1.260 1.270 1.260 1.290 419,000 535,980 1.2792 0.253 0.251 0.253 0.251 0.257 2,105,391 0.2546 -1.55%
2009-02-10 0 1.290 1.270 1.290 1.240 1.290 627,000 792,090 1.2633 0.257 0.253 0.257 0.247 0.257 3,150,549 0.2514 4.88%
2009-02-09 0 1.230 1.210 1.220 1.170 1.230 996,000 1,184,580 1.1893 0.245 0.241 0.243 0.233 0.245 5,004,700 0.2367 3.36%
2009-02-06 0 1.190 1.180 1.190 1.150 1.190 269,000 315,080 1.1713 0.237 0.235 0.237 0.229 0.237 1,351,671 0.2331 1.71%
2009-02-05 0 1.170 1.160 1.170 1.150 1.170 345,000 399,220 1.1572 0.233 0.231 0.233 0.229 0.233 1,733,556 0.2303 2.63%
2009-02-04 0 1.140 1.120 1.140 1.080 1.140 791,000 887,460 1.1219 0.227 0.223 0.227 0.215 0.227 3,974,616 0.2233 5.56%
2009-02-03 0 1.080 1.080 1.100 1.060 1.100 1,309,000 1,416,300 1.0820 0.215 0.215 0.219 0.211 0.219 6,577,462 0.2153 1.89%
2009-02-02 0 1.060 1.060 1.080 1.060 1.080 275,000 294,680 1.0716 0.211 0.211 0.215 0.211 0.215 1,381,820 0.2133 -0.93%
2009-01-30 0 1.070 1.060 1.070 1.060 1.080 288,000 307,260 1.0669 0.213 0.211 0.213 0.211 0.215 1,447,142 0.2123 0.00%
2009-01-29 0 1.070 1.060 1.070 1.050 1.070 315,000 336,970 1.0697 0.213 0.211 0.213 0.209 0.213 1,582,812 0.2129 0.00%
2009-01-23 0 1.070 1.070 1.080 1.060 1.080 1,051,000 1,123,030 1.0685 0.213 0.213 0.215 0.211 0.215 5,281,064 0.2127 0.00%
2009-01-22 0 1.070 1.060 1.070 1.050 1.080 709,000 759,300 1.0709 0.213 0.211 0.213 0.209 0.215 3,562,582 0.2131 0.94%
2009-01-21 0 1.060 1.060 1.070 1.030 1.150 1,255,000 1,330,050 1.0598 0.211 0.211 0.213 0.205 0.229 6,306,123 0.2109 0.00%
2009-01-20 0 1.060 1.060 1.090 1.030 1.090 1,342,000 1,404,680 1.0467 0.211 0.211 0.217 0.205 0.217 6,743,280 0.2083 0.00%
2009-01-19 0 1.060 1.040 1.060 1.010 1.120 349,000 360,930 1.0342 0.211 0.207 0.211 0.201 0.223 1,753,655 0.2058 3.92%
2009-01-16 0 1.020 1.010 1.020 1.000 1.020 160,000 161,520 1.0095 0.203 0.201 0.203 0.199 0.203 803,968 0.2009 0.00%
2009-01-15 0 1.020 1.020 1.030 0.980 1.020 399,000 402,510 1.0088 0.203 0.203 0.205 0.195 0.203 2,004,895 0.2008 0.00%
2009-01-14 0 1.020 1.000 1.020 1.000 1.030 481,000 485,570 1.0095 0.203 0.199 0.203 0.199 0.205 2,416,928 0.2009 2.00%
2009-01-13 0 1.000 0.990 1.000 0.990 1.010 1,197,000 1,194,450 0.9979 0.199 0.197 0.199 0.197 0.201 6,014,684 0.1986 0.00%
2009-01-12 0 1.000 0.980 1.000 0.990 1.000 557,000 553,610 0.9939 0.199 0.195 0.199 0.197 0.199 2,798,813 0.1978 1.01%
2009-01-09 0 0.990 0.990 1.000 0.980 1.000 537,000 531,000 0.9888 0.197 0.197 0.199 0.195 0.199 2,698,317 0.1968 0.00%
2009-01-08 0 0.990 0.980 0.990 0.980 1.000 390,000 384,850 0.9868 0.197 0.195 0.197 0.195 0.199 1,959,672 0.1964 -1.00%
2009-01-07 0 1.000 0.990 1.000 0.980 1.000 328,000 326,760 0.9962 0.199 0.197 0.199 0.195 0.199 1,648,134 0.1983 1.01%
2009-01-06 0 0.990 0.990 1.000 0.990 1.000 593,000 589,080 0.9934 0.197 0.197 0.199 0.197 0.199 2,979,706 0.1977 -1.00%
2009-01-05 0 1.000 0.990 1.000 0.990 1.020 210,000 209,070 0.9956 0.199 0.197 0.199 0.197 0.203 1,055,208 0.1981 0.00%
2009-01-02 0 1.000 0.980 1.000 1.000 1.000 28,000 28,000 1.0000 0.199 0.195 0.199 0.199 0.199 140,694 0.1990 0.00%
2008-12-31 0 1.000 0.990 1.000 0.990 1.000 144,000 143,180 0.9943 0.199 0.197 0.199 0.197 0.199 723,571 0.1979 0.00%
2008-12-30 0 1.000 1.000 1.010 0.980 1.090 107,000 106,990 0.9999 0.199 0.199 0.201 0.195 0.217 537,653 0.1990 2.04%
2008-12-29 0 0.980 0.980 1.050 0.980 1.000 133,000 131,140 0.9860 0.195 0.195 0.209 0.195 0.199 668,298 0.1962 -2.00%
2008-12-24 0 1.000 0.990 1.000 0.990 1.000 426,000 421,290 0.9889 0.199 0.197 0.199 0.197 0.199 2,140,564 0.1968 -1.96%
2008-12-23 0 1.020 0.990 1.000 0.990 1.090 304,000 301,080 0.9904 0.203 0.197 0.199 0.197 0.217 1,527,539 0.1971 2.00%
2008-12-22 0 1.000 0.990 1.000 0.990 1.000 134,000 133,580 0.9969 0.199 0.197 0.199 0.197 0.199 673,323 0.1984 1.01%
2008-12-19 0 0.990 0.990 1.000 0.950 1.000 788,000 774,190 0.9825 0.197 0.197 0.199 0.189 0.199 3,959,541 0.1955 -1.00%
2008-12-18 0 1.000 0.990 1.000 0.980 1.000 689,000 682,170 0.9901 0.199 0.197 0.199 0.195 0.199 3,462,086 0.1970 2.04%
2008-12-17 0 0.980 0.970 0.990 0.970 1.000 225,000 223,050 0.9913 0.195 0.193 0.197 0.193 0.199 1,130,580 0.1973 1.03%
2008-12-16 0 0.970 0.970 0.980 0.970 1.000 134,000 130,520 0.9740 0.193 0.193 0.195 0.193 0.199 673,323 0.1938 -3.00%
2008-12-15 0 1.000 0.980 1.000 0.960 1.000 2,104,000 2,021,910 0.9610 0.199 0.195 0.199 0.191 0.199 10,572,177 0.1912 3.09%
2008-12-12 0 0.970 0.950 0.970 0.950 0.990 201,000 193,260 0.9615 0.193 0.189 0.193 0.189 0.197 1,009,985 0.1913 -2.02%
2008-12-11 0 0.990 0.980 1.000 0.950 0.990 89,000 86,730 0.9745 0.197 0.195 0.199 0.189 0.197 447,207 0.1939 0.00%
2008-12-10 0 0.990 0.980 0.990 1.000 1.000 2,000 2,000 1.0000 0.197 0.195 0.197 0.199 0.199 10,050 0.1990 1.02%
2008-12-09 0 0.980 0.950 1.000 0.950 0.980 12,000 11,470 0.9558 0.195 0.189 0.199 0.189 0.195 60,298 0.1902 -2.00%
2008-12-08 0 1.000 0.980 1.000 0.980 1.060 373,000 374,840 1.0049 0.199 0.195 0.199 0.195 0.211 1,874,250 0.2000 0.00%
2008-12-05 0 1.000 0.980 1.000 0.970 1.000 123,000 118,840 0.9662 0.199 0.195 0.199 0.193 0.199 618,050 0.1923 2.04%
2008-12-04 0 0.980 0.980 1.000 0.980 1.030 467,000 473,410 1.0137 0.195 0.195 0.199 0.195 0.205 2,346,581 0.2017 0.00%
2008-12-03 0 0.980 0.970 0.980 0.970 0.990 454,000 441,820 0.9732 0.195 0.193 0.195 0.193 0.197 2,281,259 0.1937 -1.01%
2008-12-02 0 0.990 0.980 0.990 0.980 1.000 120,000 118,400 0.9867 0.197 0.195 0.197 0.195 0.199 602,976 0.1964 -2.94%
2008-12-01 0 1.020 1.000 1.020 0.960 1.030 1,012,000 984,840 0.9732 0.203 0.199 0.203 0.191 0.205 5,085,096 0.1937 2.00%
2008-11-28 0 1.000 0.970 1.000 0.970 1.000 210,000 206,780 0.9847 0.199 0.193 0.199 0.193 0.199 1,055,208 0.1960 2.04%
2008-11-27 0 0.980 0.970 0.980 0.970 1.010 406,000 403,210 0.9931 0.195 0.193 0.195 0.193 0.201 2,040,068 0.1976 3.16%
2008-11-26 0 0.950 0.940 0.950 0.950 0.960 1,351,000 1,286,480 0.9522 0.189 0.187 0.189 0.189 0.191 6,788,503 0.1895 0.00%
2008-11-25 0 0.950 0.940 0.950 0.950 0.960 942,000 894,920 0.9500 0.189 0.187 0.189 0.189 0.191 4,733,361 0.1891 1.06%
2008-11-24 0 0.940 0.940 0.950 0.940 0.960 734,000 697,680 0.9505 0.187 0.187 0.189 0.187 0.191 3,688,202 0.1892 1.08%
2008-11-21 0 0.930 0.920 0.930 0.910 0.960 1,860,000 1,735,530 0.9331 0.185 0.183 0.185 0.181 0.191 9,346,126 0.1857 1.09%
2008-11-20 0 0.920 0.920 0.930 0.910 1.000 2,824,000 2,613,430 0.9254 0.183 0.183 0.185 0.181 0.199 14,190,032 0.1842 1.10%
2008-11-19 0 0.910 0.900 0.910 0.780 0.960 739,000 676,630 0.9156 0.181 0.179 0.181 0.155 0.191 3,713,326 0.1822 -2.15%
2008-11-18 0 0.930 0.930 0.960 0.930 0.990 981,000 938,790 0.9570 0.185 0.185 0.191 0.185 0.197 4,929,328 0.1904 -3.12%
2008-11-17 0 0.960 0.950 0.960 0.950 1.000 710,000 689,010 0.9704 0.191 0.189 0.191 0.189 0.199 3,567,607 0.1931 -4.00%
2008-11-14 0 1.000 0.990 1.000 0.980 1.050 600,000 613,220 1.0220 0.199 0.197 0.199 0.195 0.209 3,014,879 0.2034 1.01%
2008-11-13 0 0.990 0.900 0.990 0.870 0.990 360,000 320,290 0.8897 0.197 0.179 0.197 0.173 0.197 1,808,928 0.1771 12.50%
2008-11-12 0 0.880 0.870 0.900 0.880 0.900 728,000 640,910 0.8804 0.175 0.173 0.179 0.175 0.179 3,658,054 0.1752 4.76%
2008-11-11 0 0.840 0.810 0.850 0.820 0.840 95,000 78,430 0.8256 0.167 0.161 0.169 0.163 0.167 477,356 0.1643 0.00%
2008-11-10 0 0.840 0.840 0.850 0.820 0.880 209,000 176,810 0.8460 0.167 0.167 0.169 0.163 0.175 1,050,183 0.1684 5.00%
2008-11-07 0 0.800 0.800 0.810 0.780 0.800 3,133,000 2,474,810 0.7899 0.159 0.159 0.161 0.155 0.159 15,742,695 0.1572 2.56%
2008-11-06 0 0.780 0.780 0.790 0.780 0.800 5,878,000 4,605,110 0.7834 0.155 0.155 0.157 0.155 0.159 29,535,768 0.1559 0.00%
2008-11-05 0 0.780 0.770 0.790 0.770 0.800 453,000 354,990 0.7836 0.155 0.153 0.157 0.153 0.159 2,276,234 0.1560 1.30%
2008-11-04 0 0.770 0.770 0.780 0.760 0.780 5,246,000 4,039,450 0.7700 0.153 0.153 0.155 0.151 0.155 26,360,095 0.1532 0.00%
2008-11-03 0 0.770 0.750 0.770 0.750 0.780 1,432,000 1,099,610 0.7679 0.153 0.149 0.153 0.149 0.155 7,195,512 0.1528 -1.28%
2008-10-31 0 0.780 0.780 0.790 0.770 0.790 979,000 766,730 0.7832 0.155 0.155 0.157 0.153 0.157 4,919,278 0.1559 -1.27%
2008-10-30 0 0.790 0.780 0.790 0.770 0.790 442,000 344,800 0.7801 0.157 0.155 0.157 0.153 0.157 2,220,961 0.1552 0.00%
2008-10-29 0 0.790 0.790 0.800 0.770 0.830 41,000 31,820 0.7761 0.157 0.157 0.159 0.153 0.165 206,017 0.1545 -3.66%
2008-10-28 0 0.820 0.790 0.830 0.760 0.830 437,000 345,440 0.7905 0.163 0.157 0.165 0.151 0.165 2,195,837 0.1573 0.00%
2008-10-27 0 0.820 0.790 0.820 0.790 0.840 315,000 254,900 0.8092 0.163 0.157 0.163 0.157 0.167 1,582,812 0.1610 -1.20%
2008-10-24 0 0.830 0.780 0.840 0.730 0.830 186,000 147,650 0.7938 0.165 0.155 0.167 0.145 0.165 934,613 0.1580 -1.19%
2008-10-23 0 0.840 0.820 0.840 0.800 0.880 123,000 106,500 0.8659 0.167 0.163 0.167 0.159 0.175 618,050 0.1723 6.33%
2008-10-22 0 0.790 0.790 0.800 0.790 0.800 143,000 113,870 0.7963 0.157 0.157 0.159 0.157 0.159 718,546 0.1585 -2.47%
2008-10-21 0 0.810 0.800 0.810 0.800 0.820 316,000 257,350 0.8144 0.161 0.159 0.161 0.159 0.163 1,587,836 0.1621 0.00%
2008-10-20 0 0.810 0.810 0.820 0.810 0.880 337,000 279,270 0.8287 0.161 0.161 0.163 0.161 0.175 1,693,357 0.1649 -7.95%
2008-10-17 0 0.880 0.840 0.880 0.840 0.880 220,000 187,470 0.8521 0.175 0.167 0.175 0.167 0.175 1,105,456 0.1696 6.02%
2008-10-16 0 0.830 0.830 0.840 0.780 0.900 85,000 70,730 0.8321 0.165 0.165 0.167 0.155 0.179 427,108 0.1656 2.47%
2008-10-15 0 0.810 0.810 0.900 0.800 0.810 13,000 10,500 0.8077 0.161 0.161 0.179 0.159 0.161 65,322 0.1607 -3.57%
2008-10-14 0 0.840 0.830 0.840 0.830 0.850 109,000 91,460 0.8391 0.167 0.165 0.167 0.165 0.169 547,703 0.1670 1.20%
2008-10-13 0 0.830 0.810 0.830 0.800 0.900 1,643,000 1,347,130 0.8199 0.165 0.161 0.165 0.159 0.179 8,255,745 0.1632 0.00%
2008-10-10 0 0.830 0.830 0.850 0.820 0.850 2,323,000 1,935,990 0.8334 0.165 0.165 0.169 0.163 0.169 11,672,608 0.1659 -2.35%
2008-10-09 0 0.850 0.840 0.850 0.850 0.860 2,796,000 2,376,610 0.8500 0.169 0.167 0.169 0.169 0.171 14,049,338 0.1692 2.41%
2008-10-08 0 0.830 0.830 0.850 0.830 0.870 2,472,000 2,100,980 0.8499 0.165 0.165 0.169 0.165 0.173 12,421,303 0.1691 -6.74%
2008-10-06 0 0.890 0.890 0.930 0.890 0.950 2,064,000 1,858,430 0.9004 0.177 0.177 0.185 0.177 0.189 10,371,185 0.1792 -6.32%
2008-10-03 0 0.950 0.910 0.950 0.950 0.950 567,000 538,650 0.9500 0.189 0.181 0.189 0.189 0.189 2,849,061 0.1891 -3.06%
2008-10-02 0 0.980 0.980 1.000 0.980 1.000 334,000 332,220 0.9947 0.195 0.195 0.199 0.195 0.199 1,678,283 0.1980 8.89%
2008-09-30 0 0.900 0.890 0.900 0.860 0.900 5,018,000 4,515,680 0.8999 0.179 0.177 0.179 0.171 0.179 25,214,441 0.1791 0.00%
2008-09-29 0 0.900 0.890 0.900 0.890 0.900 3,616,000 3,254,390 0.9000 0.179 0.177 0.179 0.177 0.179 18,169,673 0.1791 1.12%
2008-09-26 0 0.890 0.890 0.900 0.890 0.910 4,782,000 4,325,370 0.9045 0.177 0.177 0.179 0.177 0.181 24,028,588 0.1800 -2.20%
2008-09-25 0 0.910 0.910 0.930 0.900 0.960 10,911,000 9,838,590 0.9017 0.181 0.181 0.185 0.179 0.191 54,825,580 0.1795 -9.00%
2008-09-24 0 1.000 0.950 1.000 0.910 1.000 762,000 709,450 0.9310 0.199 0.189 0.199 0.181 0.199 3,828,897 0.1853 7.53%
2008-09-23 0 0.930 0.930 0.940 0.930 0.970 1,011,000 962,380 0.9519 0.185 0.185 0.187 0.185 0.193 5,080,072 0.1894 -7.00%
2008-09-22 0 1.000 0.990 1.000 0.960 1.000 966,000 964,370 0.9983 0.199 0.197 0.199 0.191 0.199 4,853,956 0.1987 0.00%
2008-09-19 0 1.000 0.990 1.000 0.980 1.000 2,461,000 2,460,320 0.9997 0.199 0.197 0.199 0.195 0.199 12,366,030 0.1990 1.01%
2008-09-18 0 0.990 0.990 1.000 0.980 1.000 1,983,000 1,976,090 0.9965 0.197 0.197 0.199 0.195 0.199 9,964,176 0.1983 -5.71%
2008-09-17 0 1.050 1.050 1.090 1.050 1.120 574,000 622,270 1.0841 0.209 0.209 0.217 0.209 0.223 2,884,235 0.2157 -10.26%
2008-09-16 0 1.170 1.110 1.170 1.020 1.170 107,000 119,180 1.1138 0.233 0.221 0.233 0.203 0.233 537,653 0.2217 0.00%
2008-09-12 0 1.170 1.140 1.180 1.080 1.180 225,000 265,150 1.1784 0.233 0.227 0.235 0.215 0.235 1,130,580 0.2345 -2.50%
2008-09-11 0 1.200 1.130 1.270 1.130 1.270 288,000 337,220 1.1709 0.239 0.225 0.253 0.225 0.253 1,447,142 0.2330 -4.00%
2008-09-10 0 1.250 1.250 1.270 1.210 1.250 28,000 34,210 1.2218 0.249 0.249 0.253 0.241 0.249 140,694 0.2432 -1.57%
2008-09-09 0 1.270 1.250 1.270 1.260 1.300 184,000 234,240 1.2730 0.253 0.249 0.253 0.251 0.259 924,563 0.2534 -0.78%
2008-09-08 0 1.280 1.260 1.280 1.280 1.320 50,000 64,560 1.2912 0.255 0.251 0.255 0.255 0.263 251,240 0.2570 -1.54%
2008-09-05 0 1.300 1.280 1.300 1.260 1.310 574,000 742,270 1.2932 0.259 0.255 0.259 0.251 0.261 2,884,235 0.2574 -5.11%
2008-09-04 0 1.370 1.370 1.440 1.360 1.500 470,000 666,630 1.4184 0.273 0.273 0.287 0.271 0.299 2,361,655 0.2823 -8.05%
2008-09-03 0 1.490 1.420 1.500 1.400 1.490 2,000 2,890 1.4450 0.297 0.283 0.299 0.279 0.297 10,050 0.2876 -0.67%
2008-09-02 0 1.500 1.450 1.600 1.310 1.550 199,000 293,600 1.4754 0.299 0.289 0.318 0.261 0.308 999,935 0.2936 0.00%
2008-09-01 0 1.500 1.300 1.500 1.440 1.500 105,000 157,320 1.4983 0.299 0.259 0.299 0.287 0.299 527,604 0.2982 4.17%
2008-08-29 0 1.440 1.290 1.440 1.440 1.450 52,000 74,900 1.4404 0.287 0.257 0.287 0.287 0.289 261,290 0.2867 3.60%
2008-08-28 0 1.390 1.380 1.390 1.200 1.450 277,000 366,710 1.3239 0.277 0.275 0.277 0.239 0.289 1,391,869 0.2635 -7.33%
2008-08-27 0 1.500 1.450 1.500 1.450 1.500 343,000 514,350 1.4996 0.299 0.289 0.299 0.289 0.299 1,723,506 0.2984 -3.23%
2008-08-26 0 1.550 1.400 1.590 1.440 1.750 172,000 263,550 1.5323 0.308 0.279 0.316 0.287 0.348 864,265 0.3049 -6.06%
2008-08-25 0 1.650 1.500 1.650 1.440 1.700 215,000 324,000 1.5070 0.328 0.299 0.328 0.287 0.338 1,080,332 0.2999 10.00%
2008-08-21 0 1.500 1.350 1.500 - - 0 0 - 0.299 0.269 0.299 - - 0 - 0.00%
2008-08-20 0 1.500 1.400 1.490 1.420 1.500 327,000 483,570 1.4788 0.299 0.279 0.297 0.283 0.299 1,643,109 0.2943 0.00%
2008-08-19 0 1.500 1.300 1.540 1.230 1.650 347,000 468,810 1.3510 0.299 0.259 0.306 0.245 0.328 1,743,605 0.2689 15.38%
2008-08-18 0 1.300 1.300 1.400 1.300 1.450 446,000 643,300 1.4424 0.259 0.259 0.279 0.259 0.289 2,241,060 0.2871 -3.70%
2008-08-15 0 1.350 1.300 1.350 - - 0 0 - 0.269 0.259 0.269 - - 0 - 0.00%
2008-08-14 0 1.350 1.250 1.350 1.350 1.350 120,000 162,000 1.3500 0.269 0.249 0.269 0.269 0.269 602,976 0.2687 0.00%
2008-08-13 0 1.350 1.350 1.380 1.350 1.380 469,000 634,050 1.3519 0.269 0.269 0.275 0.269 0.275 2,356,631 0.2690 -3.57%
2008-08-12 0 1.400 - 1.400 1.360 1.400 44,000 61,080 1.3882 0.279 - 0.279 0.271 0.279 221,091 0.2763 2.19%
2008-08-11 0 1.370 1.370 1.380 1.370 1.400 100,000 138,790 1.3879 0.273 0.273 0.275 0.273 0.279 502,480 0.2762 -4.86%
2008-08-08 0 1.440 1.440 1.450 1.400 1.440 14,000 19,930 1.4236 0.287 0.287 0.289 0.279 0.287 70,347 0.2833 0.00%
2008-08-07 0 1.440 1.420 1.450 1.440 1.440 280,000 403,200 1.4400 0.287 0.283 0.289 0.287 0.287 1,406,944 0.2866 -0.69%
2008-08-05 0 1.450 1.380 1.450 - - 0 0 - 0.289 0.275 0.289 - - 0 - -0.68%
2008-08-04 0 1.460 1.420 1.470 - - 0 0 - 0.291 0.283 0.293 - - 0 - 0.00%
2008-08-01 0 1.460 1.450 1.460 1.450 1.500 194,000 286,400 1.4763 0.291 0.289 0.291 0.289 0.299 974,811 0.2938 -2.01%
2008-07-31 0 1.490 1.490 1.500 1.490 1.500 112,000 167,580 1.4963 0.297 0.297 0.299 0.297 0.299 562,777 0.2978 0.00%
2008-07-30 0 1.490 1.490 1.500 1.490 1.490 11,000 16,390 1.4900 0.297 0.297 0.299 0.297 0.297 55,273 0.2965 -0.67%
2008-07-29 0 1.500 1.480 1.500 1.480 1.500 6,000 8,940 1.4900 0.299 0.295 0.299 0.295 0.299 30,149 0.2965 0.00%
2008-07-28 0 1.500 1.480 1.500 1.480 1.500 56,000 83,880 1.4979 0.299 0.295 0.299 0.295 0.299 281,389 0.2981 0.67%
2008-07-25 0 1.490 1.480 1.500 1.490 1.510 9,720,000 14,560,400 1.4980 0.297 0.295 0.299 0.297 0.301 48,841,045 0.2981 -1.97%
2008-07-24 0 1.520 1.500 1.520 1.470 1.520 2,391,000 3,631,760 1.5189 0.302 0.299 0.302 0.293 0.302 12,014,294 0.3023 0.00%
2008-07-23 0 1.520 1.500 1.520 1.500 1.540 2,444,000 3,715,370 1.5202 0.302 0.299 0.302 0.299 0.306 12,280,608 0.3025 1.33%
2008-07-22 0 1.500 1.500 1.520 1.500 1.520 1,170,000 1,778,000 1.5197 0.299 0.299 0.302 0.299 0.302 5,879,015 0.3024 -1.32%
2008-07-21 0 1.520 1.510 1.530 1.520 1.520 234,000 355,680 1.5200 0.302 0.301 0.304 0.302 0.302 1,175,803 0.3025 0.00%
2008-07-18 0 1.520 1.470 1.540 1.420 1.550 7,000 10,460 1.4943 0.302 0.293 0.306 0.283 0.308 35,174 0.2974 -1.94%
2008-07-17 0 1.550 1.500 1.550 1.550 1.550 100,000 155,000 1.5500 0.308 0.299 0.308 0.308 0.308 502,480 0.3085 1.97%
2008-07-16 0 1.520 1.500 1.520 1.470 1.520 6,326,000 9,537,850 1.5077 0.302 0.299 0.302 0.293 0.302 31,786,878 0.3001 2.01%
2008-07-15 0 1.490 1.480 1.500 1.470 1.520 814,000 1,220,340 1.4992 0.297 0.295 0.299 0.293 0.302 4,090,186 0.2984 -1.97%
2008-07-14 0 1.520 1.510 1.520 1.510 1.530 2,937,000 4,477,490 1.5245 0.302 0.301 0.302 0.301 0.304 14,757,834 0.3034 -0.65%
2008-07-11 0 1.530 1.510 1.530 1.510 1.530 753,000 1,146,410 1.5225 0.304 0.301 0.304 0.301 0.304 3,783,674 0.3030 0.00%
2008-07-10 0 1.530 1.510 1.550 1.450 1.530 344,000 518,310 1.5067 0.304 0.301 0.308 0.289 0.304 1,728,531 0.2999 3.38%
2008-07-09 0 1.480 1.420 1.480 1.400 1.480 1,297,000 1,855,290 1.4304 0.295 0.283 0.295 0.279 0.295 6,517,164 0.2847 0.00%
2008-07-08 0 1.480 1.400 1.540 1.380 1.480 944,000 1,344,170 1.4239 0.295 0.279 0.306 0.275 0.295 4,743,410 0.2834 -5.73%
2008-07-07 0 1.570 1.520 1.570 1.570 1.580 126,000 199,070 1.5799 0.312 0.302 0.312 0.312 0.314 633,125 0.3144 1.29%
2008-07-04 0 1.550 1.520 1.550 1.500 1.580 432,000 650,330 1.5054 0.308 0.302 0.308 0.299 0.314 2,170,713 0.2996 -2.52%
2008-07-03 0 1.590 1.550 1.590 1.550 1.620 725,000 1,143,080 1.5767 0.316 0.308 0.316 0.308 0.322 3,642,979 0.3138 -1.85%
2008-07-02 0 1.620 1.620 1.650 1.600 1.650 384,000 619,250 1.6126 0.322 0.322 0.328 0.318 0.328 1,929,523 0.3209 -5.81%
2008-06-30 0 1.720 1.580 1.720 1.560 1.720 450,000 743,470 1.6522 0.342 0.314 0.342 0.310 0.342 2,261,159 0.3288 5.52%
2008-06-27 0 1.630 1.630 1.690 1.600 1.630 75,000 121,520 1.6203 0.324 0.324 0.336 0.318 0.324 376,860 0.3225 0.62%
2008-06-26 0 1.620 1.620 1.680 1.560 1.650 87,000 143,260 1.6467 0.322 0.322 0.334 0.310 0.328 437,158 0.3277 0.62%
2008-06-25 0 1.610 1.560 1.640 - - 0 0 - 0.320 0.310 0.326 - - 0 - 0.00%
2008-06-24 0 1.610 1.610 1.650 1.600 1.620 616,000 991,750 1.6100 0.320 0.320 0.328 0.318 0.322 3,095,276 0.3204 0.62%
2008-06-23 0 1.600 1.590 1.600 1.580 1.700 406,000 648,030 1.5961 0.318 0.316 0.318 0.314 0.338 2,040,068 0.3177 -0.62%
2008-06-20 0 1.610 1.630 1.670 1.600 1.620 81,000 130,510 1.6112 0.320 0.324 0.332 0.318 0.322 407,009 0.3207 -4.73%
2008-06-19 0 1.690 1.620 1.700 1.690 1.690 25,000 42,250 1.6900 0.336 0.322 0.338 0.336 0.336 125,620 0.3363 0.00%
2008-06-18 0 1.690 1.640 1.700 1.610 1.690 46,000 76,800 1.6696 0.336 0.326 0.338 0.320 0.336 231,141 0.3323 2.42%
2008-06-17 0 1.650 1.580 1.650 1.600 1.660 951,000 1,547,550 1.6273 0.328 0.314 0.328 0.318 0.330 4,778,584 0.3239 -4.07%
2008-06-16 0 1.720 1.670 1.720 1.660 1.720 65,000 111,040 1.7083 0.342 0.332 0.342 0.330 0.342 326,612 0.3400 4.88%
2008-06-13 0 1.640 1.610 1.660 1.600 1.660 600,000 972,640 1.6211 0.326 0.320 0.330 0.318 0.330 3,014,879 0.3226 -0.61%
2008-06-12 0 1.650 1.650 1.690 1.600 1.660 992,000 1,603,060 1.6160 0.328 0.328 0.336 0.318 0.330 4,984,600 0.3216 -2.94%
2008-06-11 0 1.700 1.690 1.740 1.700 1.750 502,000 859,420 1.7120 0.338 0.336 0.346 0.338 0.348 2,522,449 0.3407 -1.16%
2008-06-10 0 1.720 1.720 1.870 1.700 1.830 699,000 1,258,240 1.8001 0.342 0.342 0.372 0.338 0.364 3,512,334 0.3582 -8.51%
2008-06-06 0 1.880 1.880 1.930 1.880 1.940 234,000 442,740 1.8921 0.374 0.374 0.384 0.374 0.386 1,175,803 0.3765 -2.59%
2008-06-05 0 1.930 1.890 1.940 1.860 1.950 1,215,000 2,313,410 1.9040 0.384 0.376 0.386 0.370 0.388 6,105,131 0.3789 2.12%
2008-06-04 0 1.890 1.890 1.940 1.890 1.990 362,000 699,240 1.9316 0.376 0.376 0.386 0.376 0.396 1,818,977 0.3844 -3.08%
2008-06-03 0 1.950 1.920 1.950 1.950 1.990 265,000 522,200 1.9706 0.388 0.382 0.388 0.388 0.396 1,331,572 0.3922 -2.50%
2008-06-02 0 2.000 2.020 2.190 1.980 2.030 707,000 1,405,940 1.9886 0.398 0.402 0.436 0.394 0.404 3,552,533 0.3958 1.52%
2008-05-30 0 1.970 1.910 1.970 1.890 1.980 496,000 960,880 1.9373 0.392 0.380 0.392 0.376 0.394 2,492,300 0.3855 1.03%
2008-05-29 0 1.950 1.880 1.950 1.850 2.000 504,000 965,110 1.9149 0.388 0.374 0.388 0.368 0.398 2,532,499 0.3811 1.04%
2008-05-28 0 1.930 1.930 1.950 1.900 2.150 656,000 1,294,310 1.9730 0.384 0.384 0.388 0.378 0.428 3,296,268 0.3927 -2.03%
2008-05-27 0 1.970 1.970 2.030 1.970 1.970 36,000 70,920 1.9700 0.392 0.392 0.404 0.392 0.392 180,893 0.3921 1.03%
2008-05-26 0 1.950 1.930 1.990 1.950 2.100 275,000 549,160 1.9969 0.388 0.384 0.396 0.388 0.418 1,381,820 0.3974 -7.14%
2008-05-23 0 2.100 2.050 2.160 2.100 2.160 121,000 260,100 2.1496 0.418 0.408 0.430 0.418 0.430 608,001 0.4278 0.00%
2008-05-22 0 2.100 2.100 2.150 2.010 2.150 50,000 106,410 2.1282 0.418 0.418 0.428 0.400 0.428 251,240 0.4235 -2.33%
2008-05-21 0 2.150 2.150 2.180 2.100 2.250 383,000 848,150 2.2145 0.428 0.428 0.434 0.418 0.448 1,924,498 0.4407 -3.15%
2008-05-20 0 2.220 2.180 2.220 2.080 2.240 64,000 138,900 2.1703 0.442 0.434 0.442 0.414 0.446 321,587 0.4319 -1.33%
2008-05-19 0 2.250 2.220 2.250 2.000 2.250 154,000 342,100 2.2214 0.448 0.442 0.448 0.398 0.448 773,819 0.4421 1.81%
2008-05-16 0 2.210 2.210 2.250 2.050 2.280 555,000 1,205,390 2.1719 0.440 0.440 0.448 0.408 0.454 2,788,763 0.4322 5.74%
2008-05-15 0 2.090 1.940 2.100 1.980 2.110 943,500 1,921,230 2.0363 0.416 0.386 0.418 0.394 0.420 4,740,898 0.4052 3.47%
2008-05-14 0 2.020 1.950 2.020 1.880 2.020 283,000 541,000 1.9117 0.402 0.388 0.402 0.374 0.402 1,422,018 0.3804 2.02%
2008-05-13 0 1.980 1.980 1.990 1.830 2.150 962,000 1,925,140 2.0012 0.394 0.394 0.396 0.364 0.428 4,833,856 0.3983 -4.66%
2008-05-09 0 2.160 2.140 2.180 2.070 2.180 466,000 996,180 2.1377 0.413 0.409 0.417 0.396 0.417 2,435,294 0.4091 3.85%
2008-05-08 0 2.080 2.100 2.110 2.000 2.100 343,000 700,460 2.0422 0.398 0.402 0.404 0.383 0.402 1,792,502 0.3908 3.48%
2008-05-07 0 2.010 1.970 2.020 1.950 2.020 809,000 1,597,930 1.9752 0.385 0.377 0.387 0.373 0.387 4,227,795 0.3780 4.15%
2008-05-06 0 1.930 1.930 1.980 1.910 1.960 1,478,000 2,862,800 1.9369 0.369 0.369 0.379 0.365 0.375 7,723,957 0.3706 0.52%
2008-05-05 0 1.920 1.920 1.940 1.870 1.930 535,000 1,016,440 1.8999 0.367 0.367 0.371 0.358 0.369 2,795,884 0.3635 1.05%
2008-05-02 0 1.900 1.900 1.910 1.850 1.900 99,000 187,670 1.8957 0.364 0.364 0.365 0.354 0.364 517,369 0.3627 2.70%
2008-04-30 0 1.850 1.820 1.850 1.820 1.850 56,000 102,380 1.8282 0.354 0.348 0.354 0.348 0.354 292,653 0.3498 0.00%
2008-04-29 0 1.850 1.840 1.860 1.820 1.850 866,000 1,601,970 1.8498 0.354 0.352 0.356 0.348 0.354 4,525,675 0.3540 -0.54%
2008-04-28 0 1.860 1.860 1.880 1.860 1.880 1,857,000 3,455,660 1.8609 0.356 0.356 0.360 0.356 0.360 9,704,593 0.3561 0.00%
2008-04-25 0 1.860 1.850 1.860 1.850 1.880 326,000 604,210 1.8534 0.356 0.354 0.356 0.354 0.360 1,703,660 0.3547 -1.06%
2008-04-24 0 1.880 1.880 1.900 1.850 1.900 118,000 220,800 1.8712 0.360 0.360 0.364 0.354 0.364 616,662 0.3581 2.73%
2008-04-23 0 1.830 1.830 1.840 1.770 1.860 781,000 1,427,260 1.8275 0.350 0.350 0.352 0.339 0.356 4,081,469 0.3497 -3.17%
2008-04-22 0 1.890 1.860 1.890 1.820 1.900 300,500 555,530 1.8487 0.362 0.356 0.362 0.348 0.364 1,570,399 0.3538 -1.05%
2008-04-21 0 1.910 1.910 1.930 1.870 1.930 190,000 363,490 1.9131 0.365 0.365 0.369 0.358 0.369 992,931 0.3661 -0.52%
2008-04-18 0 1.920 1.870 1.930 1.900 1.950 127,000 245,820 1.9356 0.367 0.358 0.369 0.364 0.373 663,696 0.3704 -1.03%
2008-04-17 0 1.940 1.920 1.950 1.900 1.980 1,293,000 2,526,520 1.9540 0.371 0.367 0.373 0.364 0.379 6,757,156 0.3739 1.57%
2008-04-16 0 1.910 1.860 1.920 1.810 1.980 413,000 781,740 1.8928 0.365 0.356 0.367 0.346 0.379 2,158,318 0.3622 6.11%
2008-04-15 0 1.800 1.800 1.820 1.750 1.760 159,000 279,830 1.7599 0.344 0.344 0.348 0.335 0.337 830,926 0.3368 -1.10%
2008-04-14 0 1.820 1.800 1.820 1.760 1.820 222,000 398,350 1.7944 0.348 0.344 0.348 0.337 0.348 1,160,161 0.3434 0.00%
2008-04-11 0 1.820 1.800 1.850 1.770 1.820 105,000 189,400 1.8038 0.348 0.344 0.354 0.339 0.348 548,725 0.3452 2.82%
2008-04-10 0 1.770 1.750 1.820 1.750 1.770 7,000 12,300 1.7571 0.339 0.335 0.348 0.335 0.339 36,582 0.3362 -0.56%
2008-04-09 0 1.780 1.750 1.780 1.750 1.820 593,000 1,062,000 1.7909 0.341 0.335 0.341 0.335 0.348 3,098,990 0.3427 -3.26%
2008-04-08 0 1.840 1.840 1.880 1.810 1.880 493,000 920,080 1.8663 0.352 0.352 0.360 0.346 0.360 2,576,394 0.3571 1.10%
2008-04-07 0 1.820 1.790 1.840 1.790 1.820 635,000 1,142,820 1.7997 0.348 0.343 0.352 0.343 0.348 3,318,480 0.3444 2.82%
2008-04-03 0 1.770 1.770 1.800 1.730 1.770 26,000 45,920 1.7662 0.339 0.339 0.344 0.331 0.339 135,875 0.3380 -1.12%
2008-04-02 0 1.790 1.790 1.800 1.790 1.830 385,000 699,760 1.8176 0.343 0.343 0.344 0.343 0.350 2,011,992 0.3478 1.13%
2008-04-01 0 1.770 1.770 1.800 1.740 1.820 672,000 1,207,160 1.7964 0.339 0.339 0.344 0.333 0.348 3,511,840 0.3437 0.57%
2008-03-31 0 1.760 1.760 1.800 1.760 1.870 851,000 1,552,210 1.8240 0.337 0.337 0.344 0.337 0.358 4,447,285 0.3490 0.00%
2008-03-28 0 1.760 1.710 1.760 1.710 1.800 392,000 686,120 1.7503 0.337 0.327 0.337 0.327 0.344 2,048,573 0.3349 2.92%
2008-03-27 0 1.710 1.710 1.730 1.590 1.710 236,000 392,200 1.6619 0.327 0.327 0.331 0.304 0.327 1,233,325 0.3180 1.18%
2008-03-26 0 1.690 1.630 1.690 1.560 1.700 958,000 1,585,310 1.6548 0.323 0.312 0.323 0.299 0.325 5,006,462 0.3167 5.63%
2008-03-25 0 1.600 1.510 1.600 1.420 1.600 432,000 640,960 1.4837 0.306 0.289 0.306 0.272 0.306 2,257,611 0.2839 14.29%
2008-03-20 0 1.400 1.400 1.420 1.400 1.450 76,000 106,550 1.4020 0.268 0.268 0.272 0.268 0.277 397,172 0.2683 -6.67%
2008-03-19 0 1.500 1.500 1.520 1.390 1.500 1,190,000 1,713,320 1.4398 0.287 0.287 0.291 0.266 0.287 6,218,883 0.2755 7.14%
2008-03-18 0 1.400 1.360 1.420 1.350 1.470 2,576,000 3,652,270 1.4178 0.268 0.260 0.272 0.258 0.281 13,462,053 0.2713 -4.11%
2008-03-17 0 1.460 1.460 1.470 1.450 1.530 728,000 1,069,230 1.4687 0.279 0.279 0.281 0.277 0.293 3,804,493 0.2810 -4.58%
2008-03-14 0 1.530 1.530 1.550 1.530 1.580 957,000 1,484,570 1.5513 0.293 0.293 0.297 0.293 0.302 5,001,236 0.2968 -3.16%
2008-03-13 0 1.580 1.570 1.580 1.560 1.610 279,000 440,580 1.5791 0.302 0.300 0.302 0.299 0.308 1,458,041 0.3022 -3.66%
2008-03-12 0 1.640 1.640 1.660 1.610 1.690 604,000 990,820 1.6404 0.314 0.314 0.318 0.308 0.323 3,156,475 0.3139 2.50%
2008-03-11 0 1.600 1.590 1.600 1.570 1.650 349,000 559,250 1.6024 0.306 0.304 0.306 0.300 0.316 1,823,857 0.3066 0.00%
2008-03-10 0 1.600 1.580 1.600 1.580 1.700 159,000 261,220 1.6429 0.306 0.302 0.306 0.302 0.325 830,926 0.3144 1.91%
2008-03-07 0 1.570 1.570 1.580 1.560 1.600 484,000 756,950 1.5639 0.300 0.300 0.302 0.299 0.306 2,529,361 0.2993 -3.09%
2008-03-06 0 1.620 1.620 1.640 1.620 1.670 489,000 800,310 1.6366 0.310 0.310 0.314 0.310 0.320 2,555,491 0.3132 -0.61%
2008-03-05 0 1.630 1.630 1.660 1.620 1.700 876,000 1,452,850 1.6585 0.312 0.312 0.318 0.310 0.325 4,577,934 0.3174 -3.55%
2008-03-04 0 1.690 1.690 1.710 1.690 1.720 2,180,000 3,716,990 1.7050 0.323 0.323 0.327 0.323 0.329 11,392,576 0.3263 -1.74%
2008-03-03 0 1.720 1.720 1.740 1.710 1.740 1,219,000 2,087,240 1.7123 0.329 0.329 0.333 0.327 0.333 6,370,436 0.3276 -0.58%
2008-02-29 0 1.730 1.730 1.750 1.700 1.760 2,183,000 3,778,190 1.7307 0.331 0.331 0.335 0.325 0.337 11,408,254 0.3312 0.00%
2008-02-28 0 1.730 1.710 1.730 1.710 1.750 1,439,000 2,479,510 1.7231 0.331 0.327 0.331 0.327 0.335 7,520,145 0.3297 1.76%
2008-02-27 0 1.700 1.700 1.720 1.700 1.750 1,280,000 2,205,700 1.7232 0.325 0.325 0.329 0.325 0.335 6,689,219 0.3297 -0.58%
2008-02-26 0 1.710 1.700 1.720 1.710 1.740 559,000 965,430 1.7271 0.327 0.325 0.329 0.327 0.333 2,921,307 0.3305 -1.72%
2008-02-25 0 1.740 1.740 1.750 1.740 1.760 995,000 1,739,820 1.7486 0.333 0.333 0.335 0.333 0.337 5,199,823 0.3346 -1.14%
2008-02-22 0 1.760 1.760 1.770 1.750 1.770 797,000 1,399,140 1.7555 0.337 0.337 0.339 0.335 0.339 4,165,084 0.3359 0.00%
2008-02-21 0 1.760 1.760 1.770 1.750 1.850 525,000 925,810 1.7634 0.337 0.337 0.339 0.335 0.354 2,743,625 0.3374 0.57%
2008-02-20 0 1.750 1.750 1.760 1.720 1.810 2,184,000 3,836,500 1.7566 0.335 0.335 0.337 0.329 0.346 11,413,480 0.3361 -0.57%
2008-02-19 0 1.760 1.750 1.770 1.730 1.780 377,000 663,800 1.7607 0.337 0.335 0.339 0.331 0.341 1,970,184 0.3369 1.15%
2008-02-18 0 1.740 1.740 1.750 1.660 1.760 804,000 1,395,250 1.7354 0.333 0.333 0.335 0.318 0.337 4,201,666 0.3321 -1.14%
2008-02-15 0 1.760 1.750 1.760 1.710 1.760 135,000 235,010 1.7408 0.337 0.335 0.337 0.327 0.337 705,504 0.3331 0.57%
2008-02-14 0 1.750 1.750 1.760 1.700 1.780 567,000 984,740 1.7368 0.335 0.335 0.337 0.325 0.341 2,963,115 0.3323 -1.69%
2008-02-13 0 1.780 1.780 1.800 1.770 1.820 1,244,000 2,218,730 1.7835 0.341 0.341 0.344 0.339 0.348 6,501,085 0.3413 1.14%
2008-02-12 0 1.760 1.750 1.760 1.740 1.780 318,000 557,910 1.7544 0.337 0.335 0.337 0.333 0.341 1,661,853 0.3357 0.57%
2008-02-11 0 1.750 1.750 1.760 1.750 1.750 12,000 21,000 1.7500 0.335 0.335 0.337 0.335 0.335 62,711 0.3349 -1.69%
2008-02-06 0 1.780 1.780 1.790 1.770 1.810 460,000 826,200 1.7961 0.341 0.341 0.343 0.339 0.346 2,403,938 0.3437 -2.20%
2008-02-05 0 1.820 1.810 1.820 1.750 1.880 595,000 1,076,650 1.8095 0.348 0.346 0.348 0.335 0.360 3,109,442 0.3463 -3.19%
2008-02-04 0 1.880 1.880 1.890 1.870 1.990 625,000 1,212,390 1.9398 0.360 0.360 0.362 0.358 0.381 3,266,220 0.3712 -1.05%
2008-02-01 0 1.900 1.900 1.910 1.880 1.960 2,066,000 3,933,570 1.9040 0.364 0.364 0.365 0.360 0.375 10,796,817 0.3643 -1.04%
2008-01-31 0 1.920 1.910 1.930 1.900 2.030 2,623,000 5,096,680 1.9431 0.367 0.365 0.369 0.364 0.388 13,707,673 0.3718 -0.52%
2008-01-30 0 1.930 1.930 1.940 1.870 2.000 694,000 1,345,100 1.9382 0.369 0.369 0.371 0.358 0.383 3,626,811 0.3709 2.12%
2008-01-29 0 1.890 1.880 1.900 1.820 1.900 572,000 1,073,320 1.8764 0.362 0.360 0.364 0.348 0.364 2,989,245 0.3591 3.85%
2008-01-28 0 1.820 1.800 1.820 1.790 1.820 1,217,000 2,192,770 1.8018 0.348 0.344 0.348 0.343 0.348 6,359,984 0.3448 1.11%
2008-01-25 0 1.800 1.800 1.810 1.750 1.840 817,000 1,478,690 1.8099 0.344 0.344 0.346 0.335 0.352 4,269,603 0.3463 4.65%
2008-01-24 0 1.720 1.710 1.740 1.700 1.870 903,000 1,615,830 1.7894 0.329 0.327 0.333 0.325 0.358 4,719,035 0.3424 1.78%
2008-01-23 0 1.690 1.690 1.710 1.680 1.880 4,446,000 7,776,710 1.7491 0.323 0.323 0.327 0.321 0.360 23,234,584 0.3347 -0.59%
2008-01-22 0 1.700 1.700 1.720 1.700 1.850 6,180,000 10,856,260 1.7567 0.325 0.325 0.329 0.325 0.354 32,296,385 0.3361 -11.46%
2008-01-21 0 1.920 1.910 1.920 1.900 1.980 4,223,000 8,188,950 1.9391 0.367 0.365 0.367 0.364 0.379 22,069,197 0.3711 -2.04%
2008-01-18 0 1.960 1.940 1.950 1.660 2.030 2,596,000 4,974,940 1.9164 0.375 0.371 0.373 0.318 0.388 13,566,572 0.3667 10.11%
2008-01-17 0 1.780 1.770 1.780 1.650 1.860 6,526,000 11,378,720 1.7436 0.341 0.339 0.341 0.316 0.356 34,104,565 0.3336 -4.30%
2008-01-16 0 1.860 1.860 1.870 1.860 2.190 3,759,000 7,576,636 2.0156 0.356 0.356 0.358 0.356 0.419 19,644,355 0.3857 -15.07%
2008-01-15 0 2.190 2.190 2.200 2.150 2.480 2,152,000 4,906,910 2.2802 0.419 0.419 0.421 0.411 0.475 11,246,249 0.4363 -7.59%
2008-01-14 0 2.370 2.370 2.400 2.290 2.690 4,144,000 10,536,470 2.5426 0.454 0.454 0.459 0.438 0.515 21,656,346 0.4865 -10.90%
2008-01-11 0 2.660 2.650 2.660 2.650 2.850 2,188,000 5,948,840 2.7188 0.509 0.507 0.509 0.507 0.545 11,434,384 0.5203 -3.97%
2008-01-10 0 2.770 2.760 2.770 2.760 2.900 1,054,000 2,971,700 2.8194 0.530 0.528 0.530 0.528 0.555 5,508,154 0.5395 -0.36%
2008-01-09 0 2.780 2.770 2.800 2.630 2.880 1,846,000 5,087,260 2.7558 0.532 0.530 0.536 0.503 0.551 9,647,108 0.5273 2.21%
2008-01-08 0 2.720 2.690 2.730 2.690 2.850 1,491,000 4,117,630 2.7617 0.520 0.515 0.522 0.515 0.545 7,791,895 0.5285 -4.23%
2008-01-07 0 2.840 2.850 2.870 2.810 2.900 897,000 2,551,210 2.8442 0.543 0.545 0.549 0.538 0.555 4,687,679 0.5442 -4.70%
2008-01-04 0 2.980 2.980 2.990 2.840 3.040 1,262,000 3,692,910 2.9262 0.570 0.570 0.572 0.543 0.582 6,595,152 0.5599 3.47%
2008-01-03 0 2.880 2.880 2.900 2.820 3.100 1,698,000 5,035,560 2.9656 0.551 0.551 0.555 0.540 0.593 8,873,667 0.5675 -4.32%
2008-01-02 0 3.010 3.010 3.020 2.830 3.140 3,547,000 10,560,610 2.9773 0.576 0.576 0.578 0.542 0.601 18,536,453 0.5697 0.00%
2007-12-31 0 3.010 3.000 3.010 2.980 3.590 5,417,000 17,763,040 3.2791 0.576 0.574 0.576 0.570 0.687 28,308,984 0.6275 -9.88%
2007-12-28 0 3.340 3.330 3.350 2.990 3.660 14,330,000 49,298,810 3.4403 0.639 0.637 0.641 0.572 0.700 74,887,896 0.6583 5.36%
2007-12-27 0 3.170 3.150 3.170 3.150 3.400 3,821,000 12,446,300 3.2573 0.607 0.603 0.607 0.603 0.651 19,968,364 0.6233 -3.94%
2007-12-24 0 3.300 3.290 3.300 2.790 3.370 7,318,000 23,328,170 3.1878 0.631 0.630 0.631 0.534 0.645 38,243,519 0.6100 18.28%
2007-12-21 0 2.790 2.780 2.790 2.720 2.840 2,810,000 7,802,470 2.7767 0.534 0.532 0.534 0.520 0.543 14,684,926 0.5313 1.45%
2007-12-20 0 2.750 2.720 2.730 2.720 2.900 3,334,000 9,241,620 2.7719 0.526 0.520 0.522 0.520 0.555 17,423,325 0.5304 -3.17%
2007-12-19 0 2.840 2.840 2.860 2.620 3.060 17,297,000 50,436,400 2.9159 0.543 0.543 0.547 0.501 0.586 90,393,297 0.5580 6.77%
2007-12-18 0 2.660 2.650 2.660 2.620 3.430 87,669,000 282,049,330 3.2172 0.509 0.507 0.509 0.501 0.656 458,154,011 0.6156

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