Pou Sheng International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03813  2008-06-06    
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
2025-11-03 0 0.475 0.475 0.480 0.475 0.480 1,670,000 798,100 0.4779 0.475 0.475 0.480 0.475 0.480 1,670,000 0.4779 0.00%
2025-10-31 0 0.475 0.475 0.480 0.475 0.480 231,000 110,875 0.4800 0.475 0.475 0.480 0.475 0.480 231,000 0.4800 -1.04%
2025-10-30 0 0.480 0.475 0.480 0.475 0.485 1,074,000 514,255 0.4788 0.480 0.475 0.480 0.475 0.485 1,074,000 0.4788 0.00%
2025-10-28 0 0.480 0.475 0.480 0.475 0.480 1,332,000 637,200 0.4784 0.480 0.475 0.480 0.475 0.480 1,332,000 0.4784 0.00%
2025-10-27 0 0.480 0.475 0.485 0.475 0.480 890,000 426,930 0.4797 0.480 0.475 0.485 0.475 0.480 890,000 0.4797 0.00%
2025-10-24 0 0.480 0.475 0.480 0.475 0.480 1,375,000 658,710 0.4791 0.480 0.475 0.480 0.475 0.480 1,375,000 0.4791 1.05%
2025-10-23 0 0.475 0.475 0.480 0.470 0.485 1,182,545 563,477 0.4765 0.475 0.475 0.480 0.470 0.485 1,182,545 0.4765 -1.04%
2025-10-22 0 0.480 0.475 0.485 0.480 0.485 626,000 301,040 0.4809 0.480 0.475 0.485 0.480 0.485 626,000 0.4809 0.00%
2025-10-21 0 0.480 0.480 0.485 0.480 0.485 405,000 195,060 0.4816 0.480 0.480 0.485 0.480 0.485 405,000 0.4816 -1.03%
2025-10-20 0 0.485 0.480 0.485 0.480 0.485 3,209,000 1,542,385 0.4806 0.485 0.480 0.485 0.480 0.485 3,209,000 0.4806 1.04%
2025-10-17 0 0.480 0.475 0.480 0.475 0.490 1,551,000 744,960 0.4803 0.480 0.475 0.480 0.475 0.490 1,551,000 0.4803 0.00%
2025-10-16 0 0.480 0.480 0.485 0.480 0.485 1,267,000 608,470 0.4802 0.480 0.480 0.485 0.480 0.485 1,267,000 0.4802 0.00%
2025-10-15 0 0.480 0.480 0.485 0.480 0.485 870,000 417,720 0.4801 0.480 0.480 0.485 0.480 0.485 870,000 0.4801 0.00%
2025-10-14 0 0.480 0.480 0.485 0.480 0.485 1,302,000 627,705 0.4821 0.480 0.480 0.485 0.480 0.485 1,302,000 0.4821 0.00%
2025-10-13 0 0.480 0.480 0.485 0.475 0.485 2,291,000 1,098,675 0.4796 0.480 0.480 0.485 0.475 0.485 2,291,000 0.4796 -2.04%
2025-10-10 0 0.490 0.490 0.495 0.490 0.495 1,883,000 927,495 0.4926 0.490 0.490 0.495 0.490 0.495 1,883,000 0.4926 0.00%
2025-10-09 0 0.490 0.490 0.495 0.485 0.495 2,676,000 1,310,950 0.4899 0.490 0.490 0.495 0.485 0.495 2,676,000 0.4899 -1.01%
2025-10-08 0 0.495 0.490 0.495 0.490 0.495 1,043,000 512,290 0.4912 0.495 0.490 0.495 0.490 0.495 1,043,000 0.4912 1.02%
2025-10-06 0 0.490 0.490 0.495 0.490 0.500 608,000 300,960 0.4950 0.490 0.490 0.495 0.490 0.500 608,000 0.4950 -1.01%
2025-10-03 0 0.495 0.495 0.500 0.490 0.500 438,000 216,195 0.4936 0.495 0.495 0.500 0.490 0.500 438,000 0.4936 -1.00%
2025-10-02 0 0.500 0.495 0.500 0.490 0.500 486,000 239,485 0.4928 0.500 0.495 0.500 0.490 0.500 486,000 0.4928 1.01%
2025-09-30 0 0.495 0.490 0.495 0.495 0.495 291,000 144,045 0.4950 0.495 0.490 0.495 0.495 0.495 291,000 0.4950 1.02%
2025-09-29 0 0.490 0.490 0.495 0.490 0.495 313,000 154,885 0.4948 0.490 0.490 0.495 0.490 0.495 313,000 0.4948 -1.01%
2025-09-26 0 0.495 0.495 0.500 0.490 0.500 733,000 364,210 0.4969 0.495 0.495 0.500 0.490 0.500 733,000 0.4969 0.00%
2025-09-25 0 0.495 0.495 0.500 0.495 0.495 124,500 61,617 0.4949 0.495 0.495 0.500 0.495 0.495 124,500 0.4949 0.00%
2025-09-24 0 0.495 0.490 0.495 0.495 0.500 752,000 372,525 0.4954 0.495 0.490 0.495 0.495 0.500 752,000 0.4954 0.00%
2025-09-23 0 0.495 0.490 0.495 0.490 0.500 2,102,000 1,040,490 0.4950 0.495 0.490 0.495 0.490 0.500 2,102,000 0.4950 -1.00%
2025-09-22 0 0.500 0.495 0.500 0.495 0.500 1,014,000 506,170 0.4992 0.500 0.495 0.500 0.495 0.500 1,014,000 0.4992 1.01%
2025-09-19 0 0.495 0.495 0.500 0.495 0.500 487,000 242,590 0.4981 0.495 0.495 0.500 0.495 0.500 487,000 0.4981 0.00%
2025-09-18 0 0.495 0.495 0.500 0.495 0.500 89,000 44,455 0.4995 0.495 0.495 0.500 0.495 0.500 89,000 0.4995 -1.00%
2025-09-17 0 0.500 0.495 0.500 0.495 0.500 1,281,740 638,761 0.4984 0.500 0.495 0.500 0.495 0.500 1,281,740 0.4984 1.01%
2025-09-16 0 0.495 0.495 0.500 0.490 0.495 779,000 385,600 0.4950 0.495 0.495 0.500 0.490 0.495 779,000 0.4950 0.00%
2025-09-15 0 0.495 0.495 0.500 0.495 0.500 951,000 472,515 0.4969 0.495 0.495 0.500 0.495 0.500 951,000 0.4969 -1.00%
2025-09-12 0 0.500 0.495 0.500 0.495 0.500 2,745,000 1,370,150 0.4991 0.500 0.495 0.500 0.495 0.500 2,745,000 0.4991 2.67%
2025-09-11 0 0.510 0.510 0.520 0.510 0.520 1,092,000 560,920 0.5137 0.487 0.487 0.497 0.487 0.497 1,143,573 0.4905 -1.92%
2025-09-10 0 0.520 0.510 0.520 0.510 0.520 908,000 467,770 0.5152 0.497 0.487 0.497 0.487 0.497 950,883 0.4919 0.00%
2025-09-09 0 0.520 0.510 0.520 0.510 0.520 632,000 325,430 0.5149 0.497 0.487 0.497 0.487 0.497 661,848 0.4917 1.96%
2025-09-08 0 0.510 0.510 0.520 0.510 0.520 568,000 291,180 0.5126 0.487 0.487 0.497 0.487 0.497 594,825 0.4895 -1.92%
2025-09-05 0 0.520 0.510 0.520 0.510 0.520 533,000 272,150 0.5106 0.497 0.487 0.497 0.487 0.497 558,172 0.4876 0.00%
2025-09-04 0 0.520 0.510 0.520 0.510 0.520 3,304,000 1,685,280 0.5101 0.497 0.487 0.497 0.487 0.497 3,460,041 0.4871 0.00%
2025-09-03 0 0.520 0.510 0.520 0.500 0.520 2,762,000 1,409,280 0.5102 0.497 0.487 0.497 0.477 0.497 2,892,444 0.4872 1.96%
2025-09-02 0 0.510 0.510 0.520 0.510 0.520 924,000 471,250 0.5100 0.487 0.487 0.497 0.487 0.497 967,639 0.4870 -1.92%
2025-09-01 0 0.520 0.510 0.520 0.510 0.520 521,000 268,330 0.5150 0.497 0.487 0.497 0.487 0.497 545,606 0.4918 0.00%
2025-08-29 0 0.520 0.510 0.520 0.510 0.520 1,599,000 822,630 0.5145 0.497 0.487 0.497 0.487 0.497 1,674,517 0.4913 0.00%
2025-08-28 0 0.520 0.510 0.520 0.510 0.520 1,562,000 800,100 0.5122 0.497 0.487 0.497 0.487 0.497 1,635,770 0.4891 0.00%
2025-08-27 0 0.520 0.510 0.520 0.510 0.520 4,798,094 2,485,785 0.5181 0.497 0.487 0.497 0.487 0.497 5,024,698 0.4947 0.00%
2025-08-26 0 0.520 0.510 0.520 0.510 0.520 5,592,663 2,899,234 0.5184 0.497 0.487 0.497 0.487 0.497 5,856,793 0.4950 1.96%
2025-08-25 0 0.510 0.510 0.520 0.510 0.520 4,165,000 2,155,660 0.5176 0.487 0.487 0.497 0.487 0.497 4,361,704 0.4942 0.00%
2025-08-22 0 0.510 0.510 0.520 0.510 0.520 3,012,000 1,553,830 0.5159 0.487 0.487 0.497 0.487 0.497 3,154,251 0.4926 -1.92%
2025-08-21 0 0.520 0.510 0.520 0.510 0.520 5,118,263 2,612,903 0.5105 0.497 0.487 0.497 0.487 0.497 5,359,988 0.4875 1.96%
2025-08-20 0 0.510 0.510 0.520 0.510 0.520 1,387,000 714,820 0.5154 0.487 0.487 0.497 0.487 0.497 1,452,505 0.4921 -1.92%
2025-08-19 0 0.520 0.510 0.520 0.510 0.520 924,400 472,712 0.5114 0.497 0.487 0.497 0.487 0.497 968,057 0.4883 1.96%
2025-08-18 0 0.510 0.510 0.520 0.510 0.520 699,000 358,820 0.5133 0.487 0.487 0.497 0.487 0.497 732,012 0.4902 0.00%
2025-08-15 0 0.510 0.510 0.520 0.510 0.520 657,000 337,060 0.5130 0.487 0.487 0.497 0.487 0.497 688,029 0.4899 -1.92%
2025-08-14 0 0.520 0.520 0.530 0.510 0.530 752,000 391,020 0.5200 0.497 0.497 0.506 0.487 0.506 787,515 0.4965 0.00%
2025-08-13 0 0.520 0.510 0.520 0.510 0.520 1,296,000 671,000 0.5177 0.497 0.487 0.497 0.487 0.497 1,357,207 0.4944 1.96%
2025-08-12 0 0.510 0.510 0.520 0.500 0.520 5,121,000 2,612,870 0.5102 0.487 0.487 0.497 0.477 0.497 5,362,854 0.4872 0.00%
2025-08-11 0 0.510 0.500 0.510 0.500 0.520 312,500 159,235 0.5096 0.487 0.477 0.487 0.477 0.497 327,259 0.4866 0.00%
2025-08-08 0 0.510 0.510 0.520 0.510 0.520 1,295,000 664,540 0.5132 0.487 0.487 0.497 0.487 0.497 1,356,160 0.4900 -1.92%
2025-08-07 0 0.520 0.520 0.530 0.510 0.530 1,168,000 605,430 0.5183 0.497 0.497 0.506 0.487 0.506 1,223,162 0.4950 1.96%
2025-08-06 0 0.510 0.500 0.510 0.500 0.510 2,298,000 1,166,260 0.5075 0.487 0.477 0.487 0.477 0.487 2,406,530 0.4846 0.00%
2025-08-05 0 0.510 0.500 0.510 0.495 0.510 812,000 405,865 0.4998 0.487 0.477 0.487 0.473 0.487 850,349 0.4773 2.00%
2025-08-04 0 0.500 0.500 0.510 0.495 0.510 1,286,000 642,755 0.4998 0.477 0.477 0.487 0.473 0.487 1,346,735 0.4773 -1.96%
2025-08-01 0 0.510 0.500 0.510 0.500 0.510 828,000 415,060 0.5013 0.487 0.477 0.487 0.477 0.487 867,105 0.4787 2.00%
2025-07-31 0 0.500 0.500 0.510 0.500 0.510 2,312,000 1,156,880 0.5004 0.477 0.477 0.487 0.477 0.487 2,421,191 0.4778 -1.96%
2025-07-30 0 0.510 0.500 0.510 0.490 0.520 12,420,000 6,246,135 0.5029 0.487 0.477 0.487 0.468 0.497 13,006,571 0.4802 -5.56%
2025-07-29 0 0.540 0.530 0.540 0.530 0.540 2,303,000 1,221,790 0.5305 0.516 0.506 0.516 0.506 0.516 2,411,766 0.5066 0.00%
2025-07-28 0 0.540 0.530 0.540 0.530 0.560 5,430,000 2,941,030 0.5416 0.516 0.506 0.516 0.506 0.535 5,686,448 0.5172 0.00%
2025-07-25 0 0.540 0.530 0.540 0.530 0.550 1,547,000 835,220 0.5399 0.516 0.506 0.516 0.506 0.525 1,620,062 0.5155 0.00%
2025-07-24 0 0.540 0.530 0.540 0.520 0.550 7,968,000 4,276,800 0.5367 0.516 0.506 0.516 0.497 0.525 8,344,312 0.5125 1.89%
2025-07-23 0 0.530 0.520 0.530 0.520 0.530 2,612,000 1,360,190 0.5207 0.506 0.497 0.506 0.497 0.506 2,735,359 0.4973 1.92%
2025-07-22 0 0.520 0.510 0.520 0.510 0.530 4,376,000 2,276,380 0.5202 0.497 0.487 0.497 0.487 0.506 4,582,669 0.4967 0.00%
2025-07-21 0 0.520 0.510 0.520 0.510 0.530 12,766,000 6,650,110 0.5209 0.497 0.487 0.497 0.487 0.506 13,368,912 0.4974 -1.89%
2025-07-18 0 0.530 0.520 0.530 0.510 0.530 6,676,000 3,469,880 0.5198 0.506 0.497 0.506 0.487 0.506 6,991,294 0.4963 1.92%
2025-07-17 0 0.520 0.510 0.520 0.510 0.520 2,237,106 1,154,883 0.5162 0.497 0.487 0.497 0.487 0.497 2,342,760 0.4930 0.00%
2025-07-16 0 0.520 0.510 0.520 0.510 0.520 6,417,000 3,336,340 0.5199 0.497 0.487 0.497 0.487 0.497 6,720,062 0.4965 0.00%
2025-07-15 0 0.520 0.510 0.520 0.510 0.520 3,136,000 1,628,360 0.5192 0.497 0.487 0.497 0.487 0.497 3,284,107 0.4958 0.00%
2025-07-14 0 0.520 0.510 0.520 0.510 0.520 3,415,000 1,774,670 0.5197 0.497 0.487 0.497 0.487 0.497 3,576,283 0.4962 0.00%
2025-07-11 0 0.520 0.510 0.520 0.510 0.530 3,204,000 1,668,920 0.5209 0.497 0.487 0.497 0.487 0.506 3,355,318 0.4974 0.00%
2025-07-10 0 0.520 0.520 0.530 0.520 0.530 1,134,000 589,700 0.5200 0.497 0.497 0.506 0.497 0.506 1,187,556 0.4966 0.00%
2025-07-09 0 0.520 0.520 0.530 0.510 0.530 1,966,000 1,022,410 0.5200 0.497 0.497 0.506 0.487 0.506 2,058,850 0.4966 1.96%
2025-07-08 0 0.510 0.510 0.520 0.510 0.520 3,974,000 2,063,560 0.5193 0.487 0.487 0.497 0.487 0.497 4,161,684 0.4958 0.00%
2025-07-07 0 0.510 0.510 0.520 0.510 0.520 3,720,349 1,915,087 0.5148 0.487 0.487 0.497 0.487 0.497 3,896,053 0.4915 -1.92%
2025-07-04 0 0.520 0.520 0.530 0.520 0.530 958,871 505,038 0.5267 0.497 0.497 0.506 0.497 0.506 1,004,156 0.5029 -1.89%
2025-07-03 0 0.530 0.530 0.540 0.520 0.530 3,672,000 1,938,110 0.5278 0.506 0.506 0.516 0.497 0.506 3,845,421 0.5040 0.00%
2025-07-02 0 0.530 0.520 0.530 0.520 0.540 5,519,784 2,898,816 0.5252 0.506 0.497 0.506 0.497 0.516 5,780,472 0.5015 -1.85%
2025-06-30 0 0.540 0.530 0.540 0.530 0.540 1,692,000 903,780 0.5341 0.516 0.506 0.516 0.506 0.516 1,771,910 0.5101 1.89%
2025-06-27 0 0.530 0.530 0.540 0.530 0.560 10,864,000 5,882,080 0.5414 0.506 0.506 0.516 0.506 0.535 11,377,084 0.5170 -1.85%
2025-06-26 0 0.540 0.540 0.550 0.510 0.540 3,717,669 1,969,807 0.5299 0.516 0.516 0.525 0.487 0.516 3,893,247 0.5060 3.85%
2025-06-25 0 0.520 0.510 0.520 0.510 0.520 2,070,000 1,074,730 0.5192 0.497 0.487 0.497 0.487 0.497 2,167,762 0.4958 0.00%
2025-06-24 0 0.520 0.520 0.530 0.520 0.530 884,000 467,800 0.5292 0.497 0.497 0.506 0.497 0.506 925,749 0.5053 0.00%
2025-06-23 0 0.520 0.520 0.530 0.510 0.530 1,094,000 564,940 0.5164 0.497 0.497 0.506 0.487 0.506 1,145,667 0.4931 0.00%
2025-06-20 0 0.520 0.520 0.530 0.510 0.540 1,995,000 1,048,350 0.5255 0.497 0.497 0.506 0.487 0.516 2,089,220 0.5018 1.96%
2025-06-19 0 0.510 0.510 0.520 0.510 0.530 758,000 390,300 0.5149 0.487 0.487 0.497 0.487 0.506 793,799 0.4917 -1.92%
2025-06-18 0 0.520 0.520 0.530 0.510 0.530 1,796,000 935,160 0.5207 0.497 0.497 0.506 0.487 0.506 1,880,821 0.4972 -1.89%
2025-06-17 0 0.530 0.510 0.530 0.510 0.540 3,285,000 1,718,700 0.5232 0.506 0.487 0.506 0.487 0.516 3,440,144 0.4996 0.00%
2025-06-16 0 0.530 0.520 0.530 0.495 0.550 8,549,000 4,473,625 0.5233 0.506 0.497 0.506 0.473 0.525 8,952,752 0.4997 6.00%
2025-06-13 0 0.500 0.490 0.500 0.490 0.500 2,169,000 1,068,135 0.4925 0.477 0.468 0.477 0.468 0.477 2,271,437 0.4702 2.04%
2025-06-12 0 0.490 0.485 0.490 0.485 0.500 3,115,000 1,528,405 0.4907 0.468 0.463 0.468 0.463 0.477 3,262,115 0.4685 0.00%
2025-06-11 0 0.490 0.490 0.495 0.485 0.495 3,917,000 1,919,390 0.4900 0.468 0.468 0.473 0.463 0.473 4,101,992 0.4679 0.00%
2025-06-10 0 0.490 0.485 0.490 0.485 0.495 207,000 101,580 0.4907 0.468 0.463 0.468 0.463 0.473 216,776 0.4686 1.03%
2025-06-09 0 0.485 0.485 0.495 0.485 0.500 3,382,000 1,658,570 0.4904 0.463 0.463 0.473 0.463 0.477 3,541,725 0.4683 -1.02%
2025-06-06 0 0.490 0.490 0.495 0.485 0.510 4,295,000 2,134,450 0.4970 0.468 0.468 0.473 0.463 0.487 4,497,844 0.4745 1.03%
2025-06-05 0 0.485 0.485 0.495 0.485 0.495 1,896,000 929,150 0.4901 0.463 0.463 0.473 0.463 0.473 1,985,544 0.4680 0.00%
2025-06-04 0 0.485 0.485 0.500 0.475 0.500 2,831,000 1,376,443 0.4862 0.463 0.463 0.477 0.454 0.477 2,964,702 0.4643 3.19%
2025-06-03 0 0.470 0.470 0.475 0.465 0.480 3,924,273 1,858,616 0.4736 0.449 0.449 0.454 0.444 0.458 4,109,608 0.4523 0.00%
2025-06-02 0 0.470 0.470 0.480 0.470 0.480 1,120,000 526,510 0.4701 0.449 0.449 0.458 0.449 0.458 1,172,895 0.4489 -1.05%
2025-05-30 0 0.475 0.475 0.480 0.475 0.490 2,713,000 1,310,350 0.4830 0.454 0.454 0.458 0.454 0.468 2,841,129 0.4612 -1.04%
2025-05-29 0 0.500 0.500 0.510 0.490 0.510 1,038,051 516,394 0.4975 0.458 0.458 0.468 0.449 0.468 1,132,371 0.4560 3.09%
2025-05-28 0 0.485 0.485 0.490 0.485 0.485 1,621,000 786,185 0.4850 0.445 0.445 0.449 0.445 0.445 1,768,288 0.4446 0.00%
2025-05-27 0 0.485 0.485 0.490 0.480 0.490 270,000 130,605 0.4837 0.445 0.445 0.449 0.440 0.449 294,533 0.4434 1.04%
2025-05-26 0 0.480 0.475 0.480 0.480 0.490 2,028,000 974,850 0.4807 0.440 0.435 0.440 0.440 0.449 2,212,269 0.4407 -1.03%
2025-05-23 0 0.485 0.485 0.490 0.485 0.495 2,160,000 1,051,090 0.4866 0.445 0.445 0.449 0.445 0.454 2,356,263 0.4461 -3.00%
2025-05-22 0 0.500 0.495 0.500 0.495 0.510 289,000 144,375 0.4996 0.458 0.454 0.458 0.454 0.468 315,259 0.4580 0.00%
2025-05-21 0 0.500 0.500 0.510 0.485 0.510 1,276,000 632,585 0.4958 0.458 0.458 0.468 0.445 0.468 1,391,940 0.4545 4.17%
2025-05-20 0 0.480 0.480 0.485 0.480 0.500 4,008,000 1,949,555 0.4864 0.440 0.440 0.445 0.440 0.458 4,372,177 0.4459 -3.03%
2025-05-19 0 0.495 0.490 0.495 0.490 0.510 735,000 364,140 0.4954 0.454 0.449 0.454 0.449 0.468 801,784 0.4542 -2.94%
2025-05-16 0 0.510 0.500 0.510 0.495 0.510 2,313,000 1,163,500 0.5030 0.468 0.458 0.468 0.454 0.468 2,523,165 0.4611 3.03%
2025-05-15 0 0.495 0.490 0.495 0.490 0.500 1,100,000 540,750 0.4916 0.454 0.449 0.454 0.449 0.458 1,199,949 0.4506 0.00%
2025-05-14 0 0.495 0.490 0.495 0.490 0.500 1,156,000 570,045 0.4931 0.454 0.449 0.454 0.449 0.458 1,261,037 0.4520 -1.00%
2025-05-13 0 0.500 0.495 0.500 0.500 0.510 1,386,000 699,470 0.5047 0.458 0.454 0.458 0.458 0.468 1,511,935 0.4626 -3.85%
2025-05-12 0 0.520 0.510 0.520 0.500 0.520 1,163,000 593,980 0.5107 0.477 0.468 0.477 0.458 0.477 1,268,673 0.4682 1.96%
2025-05-09 0 0.510 0.500 0.510 0.495 0.510 1,053,000 532,285 0.5055 0.468 0.458 0.468 0.454 0.468 1,148,678 0.4634 3.03%
2025-05-08 0 0.495 0.490 0.495 0.480 0.495 1,263,000 616,475 0.4881 0.454 0.449 0.454 0.440 0.454 1,377,759 0.4474 2.06%
2025-05-07 0 0.485 0.480 0.485 0.470 0.485 3,081,000 1,471,730 0.4777 0.445 0.440 0.445 0.431 0.445 3,360,947 0.4379 4.30%
2025-05-06 0 0.465 0.465 0.470 0.460 0.475 16,301,000 7,567,100 0.4642 0.426 0.426 0.431 0.422 0.435 17,782,148 0.4255 -1.06%
2025-05-02 0 0.470 0.470 0.480 0.465 0.480 4,376,000 2,062,030 0.4712 0.431 0.431 0.440 0.426 0.440 4,773,614 0.4320 -1.05%
2025-04-30 0 0.475 0.475 0.480 0.470 0.480 3,486,000 1,654,175 0.4745 0.435 0.435 0.440 0.431 0.440 3,802,746 0.4350 -1.04%
2025-04-29 0 0.480 0.480 0.485 0.475 0.485 1,252,000 597,235 0.4770 0.440 0.440 0.445 0.435 0.445 1,365,760 0.4373 1.05%
2025-04-28 0 0.475 0.475 0.485 0.475 0.490 7,944,000 3,815,050 0.4802 0.435 0.435 0.445 0.435 0.449 8,665,811 0.4402 -2.06%
2025-04-25 0 0.485 0.480 0.485 0.480 0.485 1,508,000 726,940 0.4821 0.445 0.440 0.445 0.440 0.445 1,645,021 0.4419 0.00%
2025-04-24 0 0.485 0.480 0.485 0.470 0.485 2,157,000 1,024,350 0.4749 0.445 0.440 0.445 0.431 0.445 2,352,990 0.4353 0.00%
2025-04-23 0 0.485 0.475 0.485 0.475 0.485 368,000 176,240 0.4789 0.445 0.435 0.445 0.435 0.445 401,437 0.4390 1.04%
2025-04-22 0 0.480 0.470 0.480 0.470 0.480 994,000 472,445 0.4753 0.440 0.431 0.440 0.431 0.440 1,084,317 0.4357 0.00%
2025-04-17 0 0.480 0.475 0.480 0.460 0.480 2,368,000 1,119,920 0.4729 0.440 0.435 0.440 0.422 0.440 2,583,162 0.4335 4.35%
2025-04-16 0 0.460 0.460 0.465 0.460 0.480 4,080,000 1,922,830 0.4713 0.422 0.422 0.426 0.422 0.440 4,450,719 0.4320 -5.15%
2025-04-15 0 0.485 0.475 0.485 0.480 0.495 1,566,000 759,935 0.4853 0.445 0.435 0.445 0.440 0.454 1,708,291 0.4449 -2.02%
2025-04-14 0 0.495 0.490 0.495 0.490 0.510 374,000 185,395 0.4957 0.454 0.449 0.454 0.449 0.468 407,983 0.4544 0.00%
2025-04-11 0 0.495 0.495 0.500 0.495 0.510 1,299,000 644,015 0.4958 0.454 0.454 0.458 0.454 0.468 1,417,030 0.4545 0.00%
2025-04-10 0 0.495 0.495 0.520 0.495 0.510 2,014,000 1,005,755 0.4994 0.454 0.454 0.477 0.454 0.468 2,196,997 0.4578 0.00%
2025-04-09 0 0.495 0.495 0.510 0.470 0.510 1,984,000 974,750 0.4913 0.454 0.454 0.468 0.431 0.468 2,164,271 0.4504 2.06%
2025-04-08 0 0.485 0.485 0.495 0.470 0.490 816,000 392,070 0.4805 0.445 0.445 0.454 0.431 0.449 890,144 0.4405 2.11%
2025-04-07 0 0.475 0.475 0.500 0.475 0.500 7,057,000 3,428,890 0.4859 0.435 0.435 0.458 0.435 0.458 7,698,216 0.4454 -13.64%
2025-04-03 0 0.550 0.540 0.550 0.540 0.550 2,624,000 1,442,920 0.5499 0.504 0.495 0.504 0.495 0.504 2,862,423 0.5041 -1.79%
2025-04-02 0 0.560 0.550 0.560 0.550 0.590 1,864,000 1,062,120 0.5698 0.513 0.504 0.513 0.504 0.541 2,033,368 0.5223 0.00%
2025-04-01 0 0.560 0.550 0.560 0.560 0.570 88,000 49,370 0.5610 0.513 0.504 0.513 0.513 0.523 95,996 0.5143 1.82%
2025-03-31 0 0.550 0.550 0.570 0.550 0.570 2,728,000 1,514,110 0.5550 0.504 0.504 0.523 0.504 0.523 2,975,873 0.5088 -3.51%
2025-03-28 0 0.570 0.570 0.580 0.560 0.570 620,000 351,850 0.5675 0.523 0.523 0.532 0.513 0.523 676,335 0.5202 -1.72%
2025-03-27 0 0.580 0.570 0.580 0.570 0.590 748,231 429,713 0.5743 0.532 0.523 0.532 0.523 0.541 816,217 0.5265 0.00%
2025-03-26 0 0.580 0.570 0.580 0.570 0.580 168,000 96,760 0.5760 0.532 0.523 0.532 0.523 0.532 183,265 0.5280 1.75%
2025-03-25 0 0.570 0.570 0.580 0.570 0.580 1,755,000 1,011,790 0.5765 0.523 0.523 0.532 0.523 0.532 1,914,464 0.5285 -1.72%
2025-03-24 0 0.580 0.580 0.590 0.570 0.600 955,000 557,720 0.5840 0.532 0.532 0.541 0.523 0.550 1,041,774 0.5354 -1.69%
2025-03-21 0 0.590 0.590 0.600 0.580 0.600 852,000 500,380 0.5873 0.541 0.541 0.550 0.532 0.550 929,415 0.5384 -1.67%
2025-03-20 0 0.600 0.590 0.600 0.580 0.600 1,119,000 663,270 0.5927 0.550 0.541 0.550 0.532 0.550 1,220,675 0.5434 1.69%
2025-03-19 0 0.590 0.590 0.600 0.580 0.610 2,307,770 1,357,074 0.5880 0.541 0.541 0.550 0.532 0.559 2,517,460 0.5391 -1.67%
2025-03-18 0 0.600 0.590 0.610 0.600 0.620 2,706,000 1,644,810 0.6078 0.550 0.541 0.559 0.550 0.568 2,951,874 0.5572 0.00%
2025-03-17 0 0.600 0.600 0.610 0.600 0.610 3,821,000 2,326,290 0.6088 0.550 0.550 0.559 0.550 0.559 4,168,185 0.5581 -1.64%
2025-03-14 0 0.610 0.600 0.610 0.570 0.630 7,900,000 4,798,310 0.6074 0.559 0.550 0.559 0.523 0.578 8,617,813 0.5568 7.02%
2025-03-13 0 0.570 0.570 0.590 0.570 0.590 2,414,000 1,396,780 0.5786 0.523 0.523 0.541 0.523 0.541 2,633,342 0.5304 0.00%
2025-03-12 0 0.570 0.570 0.580 0.570 0.600 3,229,000 1,859,480 0.5759 0.523 0.523 0.532 0.523 0.550 3,522,395 0.5279 -3.39%
2025-03-11 0 0.590 0.590 0.600 0.580 0.650 3,189,000 1,900,430 0.5959 0.541 0.541 0.550 0.532 0.596 3,478,760 0.5463 -9.23%
2025-03-10 0 0.650 0.640 0.650 0.620 0.650 909,000 576,510 0.6342 0.596 0.587 0.596 0.568 0.596 991,594 0.5814 3.17%
2025-03-07 0 0.630 0.620 0.630 0.580 0.680 8,188,000 5,235,635 0.6394 0.578 0.568 0.578 0.532 0.623 8,931,982 0.5862 6.78%
2025-03-06 0 0.590 0.590 0.600 0.580 0.600 3,112,000 1,849,790 0.5944 0.541 0.541 0.550 0.532 0.550 3,394,764 0.5449 3.51%
2025-03-05 0 0.570 0.570 0.580 0.560 0.580 1,001,000 577,990 0.5774 0.523 0.523 0.532 0.513 0.532 1,091,953 0.5293 1.79%
2025-03-04 0 0.560 0.550 0.570 0.550 0.560 911,000 507,780 0.5574 0.513 0.504 0.523 0.504 0.513 993,776 0.5110 -1.75%
2025-03-03 0 0.570 0.550 0.570 0.560 0.570 543,819 307,977 0.5663 0.523 0.504 0.523 0.513 0.523 593,232 0.5192 1.79%
2025-02-28 0 0.560 0.560 0.570 0.560 0.590 1,353,000 772,590 0.5710 0.513 0.513 0.523 0.513 0.541 1,475,937 0.5235 -1.75%
2025-02-27 0 0.570 0.570 0.580 0.570 0.590 455,000 263,860 0.5799 0.523 0.523 0.532 0.523 0.541 496,342 0.5316 -1.72%
2025-02-26 0 0.580 0.580 0.590 0.580 0.590 266,000 156,260 0.5874 0.532 0.532 0.541 0.532 0.541 290,169 0.5385 0.00%
2025-02-25 0 0.580 0.580 0.590 0.570 0.610 1,418,000 827,670 0.5837 0.532 0.532 0.541 0.523 0.559 1,546,843 0.5351 -3.33%
2025-02-24 0 0.600 0.590 0.600 0.560 0.600 1,865,000 1,081,990 0.5802 0.550 0.541 0.550 0.513 0.550 2,034,458 0.5318 7.14%
2025-02-21 0 0.560 0.560 0.580 0.560 0.580 631,000 355,080 0.5627 0.513 0.513 0.532 0.513 0.532 688,334 0.5159 0.00%
2025-02-20 0 0.560 0.560 0.580 0.550 0.570 1,994,996 1,111,228 0.5570 0.513 0.513 0.532 0.504 0.523 2,176,266 0.5106 1.82%
2025-02-19 0 0.550 0.550 0.560 0.540 0.560 1,396,000 761,190 0.5453 0.504 0.504 0.513 0.495 0.513 1,522,844 0.4998 0.00%
2025-02-18 0 0.550 0.540 0.560 0.540 0.560 2,581,000 1,413,250 0.5476 0.504 0.495 0.513 0.495 0.513 2,815,516 0.5020 3.77%
2025-02-17 0 0.530 0.530 0.550 0.530 0.550 2,495,012 1,342,836 0.5382 0.486 0.486 0.504 0.486 0.504 2,721,715 0.4934 0.00%
2025-02-14 0 0.530 0.540 0.550 0.530 0.540 915,000 487,050 0.5323 0.486 0.495 0.504 0.486 0.495 998,139 0.4880 0.00%
2025-02-13 0 0.530 0.530 0.540 0.530 0.540 725,000 390,460 0.5386 0.486 0.486 0.495 0.486 0.495 790,875 0.4937 -1.85%
2025-02-12 0 0.540 0.530 0.540 0.530 0.540 645,000 347,090 0.5381 0.495 0.486 0.495 0.486 0.495 703,606 0.4933 1.89%
2025-02-11 0 0.530 0.530 0.540 0.530 0.550 6,429,000 3,473,050 0.5402 0.486 0.486 0.495 0.486 0.504 7,013,155 0.4952 1.92%
2025-02-10 0 0.520 0.520 0.530 0.520 0.550 452,984 242,222 0.5347 0.477 0.477 0.486 0.477 0.504 494,143 0.4902 -1.89%
2025-02-07 0 0.530 0.530 0.540 0.520 0.530 1,480,000 782,310 0.5286 0.486 0.486 0.495 0.477 0.486 1,614,476 0.4846 0.00%
2025-02-06 0 0.530 0.520 0.530 0.500 0.530 1,978,000 1,022,260 0.5168 0.486 0.477 0.486 0.458 0.486 2,157,726 0.4738 3.92%
2025-02-05 0 0.510 0.500 0.510 0.500 0.520 290,000 148,390 0.5117 0.468 0.458 0.468 0.458 0.477 316,350 0.4691 0.00%
2025-02-04 0 0.510 0.510 0.520 0.510 0.520 194,000 99,860 0.5147 0.468 0.468 0.477 0.468 0.477 211,627 0.4719 -1.92%
2025-02-03 0 0.520 0.510 0.520 0.495 0.520 447,000 227,260 0.5084 0.477 0.468 0.477 0.454 0.477 487,616 0.4661 4.00%
2025-01-28 0 0.500 0.500 0.510 0.500 0.500 83,000 41,500 0.5000 0.458 0.458 0.468 0.458 0.458 90,542 0.4584 0.00%
2025-01-27 0 0.500 0.500 0.510 0.500 0.520 718,052 363,146 0.5057 0.458 0.458 0.468 0.458 0.477 783,296 0.4636 -1.96%
2025-01-24 0 0.510 0.510 0.520 0.500 0.520 215,000 109,380 0.5087 0.468 0.468 0.477 0.458 0.477 234,535 0.4664 2.00%
2025-01-23 0 0.500 0.500 0.510 0.500 0.500 175,000 87,500 0.5000 0.458 0.458 0.468 0.458 0.458 190,901 0.4584 0.00%
2025-01-22 0 0.500 0.500 0.510 0.500 0.500 113,000 56,500 0.5000 0.458 0.458 0.468 0.458 0.458 123,267 0.4584 0.00%
2025-01-21 0 0.500 0.500 0.510 0.500 0.510 607,000 307,160 0.5060 0.458 0.458 0.468 0.458 0.468 662,153 0.4639 1.01%
2025-01-20 0 0.495 0.495 0.510 0.490 0.500 155,000 77,415 0.4995 0.454 0.454 0.468 0.449 0.458 169,084 0.4579 1.02%
2025-01-17 0 0.490 0.490 0.495 0.490 0.500 441,000 219,425 0.4976 0.449 0.449 0.454 0.449 0.458 481,070 0.4561 -1.01%
2025-01-16 0 0.495 0.490 0.500 0.490 0.495 579,750 285,675 0.4928 0.454 0.449 0.458 0.449 0.454 632,427 0.4517 1.02%
2025-01-15 0 0.490 0.490 0.500 - - 191,000 94,545 0.4950 0.449 0.449 0.458 - - 208,355 0.4538 0.00%
2025-01-14 0 0.490 0.490 0.500 0.485 0.495 335,000 163,660 0.4885 0.449 0.449 0.458 0.445 0.454 365,439 0.4478 1.03%
2025-01-13 0 0.485 0.485 0.490 0.480 0.490 360,000 174,505 0.4847 0.445 0.445 0.449 0.440 0.449 392,710 0.4444 -1.02%
2025-01-10 0 0.490 0.485 0.490 0.480 0.495 848,000 413,060 0.4871 0.449 0.445 0.449 0.440 0.454 925,051 0.4465 0.00%
2025-01-09 0 0.490 0.490 0.495 0.485 0.495 433,000 212,940 0.4918 0.449 0.449 0.454 0.445 0.454 472,343 0.4508 1.03%
2025-01-08 0 0.485 0.485 0.490 0.480 0.490 246,000 119,310 0.4850 0.445 0.445 0.449 0.440 0.449 268,352 0.4446 1.04%
2025-01-07 0 0.480 0.480 0.490 0.480 0.490 570,000 275,240 0.4829 0.440 0.440 0.449 0.440 0.449 621,792 0.4427 0.00%
2025-01-06 0 0.480 0.480 0.490 0.480 0.495 1,122,000 541,845 0.4829 0.440 0.440 0.449 0.440 0.454 1,223,948 0.4427 -2.04%
2025-01-03 0 0.490 0.490 0.495 0.485 0.495 2,510,769 1,233,386 0.4912 0.449 0.449 0.454 0.445 0.454 2,738,904 0.4503 1.03%
2025-01-02 0 0.485 0.480 0.485 0.485 0.495 811,000 395,790 0.4880 0.445 0.440 0.445 0.445 0.454 884,689 0.4474 -3.00%
2024-12-31 0 0.500 0.495 0.500 0.495 0.510 261,000 130,435 0.4998 0.458 0.454 0.458 0.454 0.468 284,715 0.4581 0.00%
2024-12-30 0 0.500 0.500 0.510 0.495 0.500 191,000 95,495 0.5000 0.458 0.458 0.468 0.454 0.458 208,355 0.4583 -1.96%
2024-12-27 0 0.510 0.500 0.510 0.495 0.510 488,000 243,760 0.4995 0.468 0.458 0.468 0.454 0.468 532,341 0.4579 4.08%
2024-12-24 0 0.490 0.490 0.495 0.485 0.500 953,000 471,230 0.4945 0.449 0.449 0.454 0.445 0.458 1,039,592 0.4533 -2.00%
2024-12-23 0 0.500 0.495 0.500 0.490 0.500 545,000 272,160 0.4994 0.458 0.454 0.458 0.449 0.458 594,520 0.4578 1.01%
2024-12-20 0 0.495 0.495 0.500 0.495 0.500 428,000 213,455 0.4987 0.454 0.454 0.458 0.454 0.458 466,889 0.4572 -1.00%
2024-12-19 0 0.500 0.495 0.500 0.495 0.500 987,000 492,932 0.4994 0.458 0.454 0.458 0.454 0.458 1,076,681 0.4578 0.00%
2024-12-18 0 0.500 0.495 0.500 0.495 0.500 400,000 199,860 0.4997 0.458 0.454 0.458 0.454 0.458 436,345 0.4580 0.00%
2024-12-17 0 0.500 0.500 0.510 0.500 0.500 456,000 228,000 0.5000 0.458 0.458 0.468 0.458 0.458 497,433 0.4584 0.00%
2024-12-16 0 0.500 0.500 0.510 0.500 0.510 1,030,000 515,330 0.5003 0.458 0.458 0.468 0.458 0.468 1,123,588 0.4586 0.00%
2024-12-13 0 0.500 0.500 0.510 0.500 0.520 3,677,000 1,862,490 0.5065 0.458 0.458 0.468 0.458 0.477 4,011,101 0.4643 -3.85%
2024-12-12 0 0.520 0.510 0.520 0.510 0.520 4,753,000 2,429,940 0.5112 0.477 0.468 0.477 0.468 0.477 5,184,869 0.4687 0.00%
2024-12-11 0 0.520 0.500 0.520 0.510 0.520 1,514,000 773,470 0.5109 0.477 0.458 0.477 0.468 0.477 1,651,566 0.4683 0.00%
2024-12-10 0 0.520 0.510 0.520 0.520 0.530 1,402,000 734,690 0.5240 0.477 0.468 0.477 0.477 0.486 1,529,389 0.4804 1.96%
2024-12-09 0 0.510 0.510 0.520 0.510 0.520 1,303,000 671,800 0.5156 0.468 0.468 0.477 0.468 0.477 1,421,394 0.4726 -1.92%
2024-12-06 0 0.520 0.510 0.520 0.510 0.530 1,013,000 525,990 0.5192 0.477 0.468 0.477 0.468 0.486 1,105,044 0.4760 1.96%
2024-12-05 0 0.510 0.510 0.520 0.510 0.530 1,057,000 548,310 0.5187 0.468 0.468 0.477 0.468 0.486 1,153,042 0.4755 -1.92%
2024-12-04 0 0.520 0.520 0.530 0.520 0.540 660,000 350,790 0.5315 0.477 0.477 0.486 0.477 0.495 719,969 0.4872 -1.89%
2024-12-03 0 0.530 0.530 0.540 0.520 0.540 617,000 326,660 0.5294 0.486 0.486 0.495 0.477 0.495 673,062 0.4853 -1.85%
2024-12-02 0 0.540 0.530 0.540 0.530 0.550 463,000 247,460 0.5345 0.495 0.486 0.495 0.486 0.504 505,069 0.4900 0.00%
2024-11-29 0 0.540 0.540 0.560 0.540 0.560 432,000 234,730 0.5434 0.495 0.495 0.513 0.495 0.513 471,253 0.4981 -1.82%
2024-11-28 0 0.550 0.540 0.550 0.530 0.550 224,000 120,750 0.5391 0.504 0.495 0.504 0.486 0.504 244,353 0.4942 0.00%
2024-11-27 0 0.550 0.540 0.550 0.520 0.550 1,107,000 590,590 0.5335 0.504 0.495 0.504 0.477 0.504 1,207,585 0.4891 5.77%
2024-11-26 0 0.520 0.520 0.530 0.510 0.530 1,503,000 782,020 0.5203 0.477 0.477 0.486 0.468 0.486 1,639,566 0.4770 -3.70%
2024-11-25 0 0.540 0.530 0.540 0.520 0.540 319,000 168,360 0.5278 0.495 0.486 0.495 0.477 0.495 347,985 0.4838 0.00%
2024-11-22 0 0.540 0.530 0.540 0.520 0.540 1,054,000 558,670 0.5300 0.495 0.486 0.495 0.477 0.495 1,149,769 0.4859 -1.82%
2024-11-21 0 0.550 0.540 0.550 0.530 0.550 167,000 89,840 0.5380 0.504 0.495 0.504 0.486 0.504 182,174 0.4932 1.85%
2024-11-20 0 0.540 0.530 0.540 0.530 0.550 548,000 295,830 0.5398 0.495 0.486 0.495 0.486 0.504 597,793 0.4949 -1.82%
2024-11-19 0 0.550 0.540 0.550 0.540 0.550 219,000 119,290 0.5447 0.504 0.495 0.504 0.495 0.504 238,899 0.4993 0.00%
2024-11-18 0 0.550 0.540 0.550 0.540 0.550 381,000 208,560 0.5474 0.504 0.495 0.504 0.495 0.504 415,619 0.5018 1.85%
2024-11-15 0 0.540 0.530 0.540 0.530 0.550 602,040 325,159 0.5401 0.495 0.486 0.495 0.486 0.504 656,743 0.4951 -1.82%
2024-11-14 0 0.550 0.540 0.550 0.540 0.560 975,341 536,927 0.5505 0.504 0.495 0.504 0.495 0.513 1,063,963 0.5046 -3.51%
2024-11-13 0 0.570 0.560 0.570 0.550 0.570 738,000 412,640 0.5591 0.523 0.513 0.523 0.504 0.523 805,056 0.5126 1.79%
2024-11-12 0 0.560 0.550 0.560 0.550 0.570 2,810,000 1,557,730 0.5544 0.513 0.504 0.513 0.504 0.523 3,065,323 0.5082 0.00%
2024-11-11 0 0.560 0.550 0.560 0.550 0.560 112,000 61,850 0.5522 0.513 0.504 0.513 0.504 0.513 122,177 0.5062 1.82%
2024-11-08 0 0.550 0.550 0.570 0.550 0.570 1,868,000 1,046,340 0.5601 0.504 0.504 0.523 0.504 0.523 2,037,731 0.5135 -3.51%
2024-11-07 0 0.570 0.560 0.570 0.560 0.570 1,250,000 705,180 0.5641 0.523 0.513 0.523 0.513 0.523 1,363,578 0.5172 1.79%
2024-11-06 0 0.560 0.550 0.560 0.550 0.570 1,131,000 636,970 0.5632 0.513 0.504 0.513 0.504 0.523 1,233,765 0.5163 -3.45%
2024-11-05 0 0.580 0.570 0.580 0.560 0.580 993,000 568,050 0.5721 0.532 0.523 0.532 0.513 0.532 1,083,226 0.5244 0.00%
2024-11-04 0 0.580 0.570 0.580 0.570 0.590 975,000 567,260 0.5818 0.532 0.523 0.532 0.523 0.541 1,063,591 0.5333 0.00%
2024-11-01 0 0.580 0.570 0.580 0.570 0.600 2,861,000 1,657,930 0.5795 0.532 0.523 0.532 0.523 0.550 3,120,957 0.5312 0.00%
2024-10-31 0 0.580 0.580 0.590 0.570 0.600 1,851,000 1,089,540 0.5886 0.532 0.532 0.541 0.523 0.550 2,019,186 0.5396 0.00%
2024-10-30 0 0.580 0.570 0.580 0.570 0.580 198,000 113,090 0.5712 0.532 0.523 0.532 0.523 0.532 215,991 0.5236 1.75%
2024-10-29 0 0.570 0.570 0.580 0.570 0.580 352,000 200,650 0.5700 0.523 0.523 0.532 0.523 0.532 383,984 0.5225 -1.72%
2024-10-28 0 0.580 0.570 0.580 0.570 0.590 721,075 415,490 0.5762 0.532 0.523 0.532 0.523 0.541 786,594 0.5282 0.00%
2024-10-25 0 0.580 0.570 0.580 0.570 0.580 130,000 74,660 0.5743 0.532 0.523 0.532 0.523 0.532 141,812 0.5265 0.00%
2024-10-24 0 0.580 0.570 0.580 0.570 0.580 199,000 113,720 0.5715 0.532 0.523 0.532 0.523 0.532 217,082 0.5239 0.00%
2024-10-23 0 0.580 0.570 0.580 0.570 0.590 844,000 488,130 0.5784 0.532 0.523 0.532 0.523 0.541 920,688 0.5302 0.00%
2024-10-22 0 0.580 0.570 0.580 0.560 0.590 670,000 385,850 0.5759 0.532 0.523 0.532 0.513 0.541 730,878 0.5279 1.75%
2024-10-21 0 0.570 0.560 0.570 0.560 0.570 282,000 159,420 0.5653 0.523 0.513 0.523 0.513 0.523 307,623 0.5182 -1.72%
2024-10-18 0 0.580 0.570 0.580 0.550 0.580 395,000 224,400 0.5681 0.532 0.523 0.532 0.504 0.532 430,891 0.5208 1.75%
2024-10-17 0 0.570 0.560 0.570 0.560 0.570 287,000 160,810 0.5603 0.523 0.513 0.523 0.513 0.523 313,078 0.5136 0.00%
2024-10-16 0 0.570 0.560 0.570 0.550 0.570 579,000 324,920 0.5612 0.523 0.513 0.523 0.504 0.523 631,609 0.5144 -1.72%
2024-10-15 0 0.580 0.570 0.580 0.550 0.580 1,278,000 724,810 0.5671 0.532 0.523 0.532 0.504 0.532 1,394,122 0.5199 1.75%
2024-10-14 0 0.570 0.560 0.570 0.550 0.580 1,483,000 829,320 0.5592 0.523 0.513 0.523 0.504 0.532 1,617,749 0.5126 -1.72%
2024-10-10 0 0.580 0.570 0.580 0.560 0.600 2,873,000 1,667,158 0.5803 0.532 0.523 0.532 0.513 0.550 3,134,048 0.5320 0.00%
2024-10-09 0 0.580 0.570 0.580 0.570 0.600 1,035,750 596,472 0.5759 0.532 0.523 0.532 0.523 0.550 1,129,861 0.5279 -1.69%
2024-10-08 0 0.590 0.580 0.590 0.580 0.620 6,418,000 3,847,300 0.5995 0.541 0.532 0.541 0.532 0.568 7,001,155 0.5495 -4.84%
2024-10-07 0 0.620 0.610 0.620 0.590 0.640 6,292,000 3,926,010 0.6240 0.568 0.559 0.568 0.541 0.587 6,863,706 0.5720 5.08%
2024-10-04 0 0.590 0.590 0.600 0.590 0.620 2,213,000 1,317,770 0.5955 0.541 0.541 0.550 0.541 0.568 2,414,079 0.5459 -1.67%
2024-10-03 0 0.600 0.590 0.600 0.590 0.620 3,256,000 1,970,320 0.6051 0.550 0.541 0.550 0.541 0.568 3,551,848 0.5547 -4.76%
2024-10-02 0 0.630 0.620 0.630 0.570 0.630 9,868,000 6,022,500 0.6103 0.578 0.568 0.578 0.523 0.578 10,764,630 0.5595 10.53%
2024-09-30 0 0.570 0.560 0.570 0.560 0.620 8,014,000 4,674,390 0.5833 0.523 0.513 0.523 0.513 0.568 8,742,171 0.5347 3.64%
2024-09-27 0 0.550 0.550 0.560 0.530 0.570 8,186,032 4,534,591 0.5539 0.504 0.504 0.513 0.486 0.523 8,929,835 0.5078 3.77%
2024-09-26 0 0.530 0.520 0.530 0.490 0.540 15,121,000 7,838,657 0.5184 0.486 0.477 0.486 0.449 0.495 16,494,931 0.4752 3.92%
2024-09-25 0 0.510 0.500 0.510 0.510 0.540 2,017,000 1,047,795 0.5195 0.468 0.458 0.468 0.468 0.495 2,200,270 0.4762 -1.92%
2024-09-24 0 0.520 0.510 0.520 0.510 0.520 1,485,000 768,980 0.5178 0.477 0.468 0.477 0.468 0.477 1,619,931 0.4747 1.96%
2024-09-23 0 0.510 0.510 0.520 0.495 0.530 5,325,000 2,700,130 0.5071 0.468 0.468 0.477 0.454 0.486 5,808,842 0.4648 -3.77%
2024-09-20 0 0.530 0.520 0.530 0.520 0.530 902,000 477,630 0.5295 0.486 0.477 0.486 0.477 0.486 983,958 0.4854 0.00%
2024-09-19 0 0.530 0.520 0.530 0.520 0.540 6,076,812 3,218,863 0.5297 0.486 0.477 0.486 0.477 0.495 6,628,966 0.4856 1.92%
2024-09-17 0 0.520 0.520 0.530 0.510 0.530 2,094,000 1,102,780 0.5266 0.477 0.477 0.486 0.468 0.486 2,284,266 0.4828 0.00%
2024-09-16 0 0.520 0.520 0.530 0.520 0.540 426,000 224,770 0.5276 0.477 0.477 0.486 0.477 0.495 464,707 0.4837 -1.89%
2024-09-13 0 0.530 0.520 0.530 0.520 0.540 980,000 518,510 0.5291 0.486 0.477 0.486 0.477 0.495 1,069,045 0.4850 -1.85%
2024-09-12 0 0.540 0.530 0.540 0.530 0.540 21,000 11,230 0.5348 0.495 0.486 0.495 0.486 0.495 22,908 0.4902 0.00%
2024-09-11 0 0.540 0.530 0.540 0.540 0.550 103,000 55,870 0.5424 0.495 0.486 0.495 0.495 0.504 112,359 0.4972 1.89%
2024-09-10 0 0.530 0.530 0.540 - - 0 0 - 0.486 0.486 0.495 - - 0 - 0.00%
2024-09-09 0 0.530 0.530 0.540 0.530 0.550 678,000 364,430 0.5375 0.486 0.486 0.495 0.486 0.504 739,605 0.4927 -0.00%
2024-09-05 0 0.570 0.570 0.580 0.560 0.580 548,000 313,270 0.5717 0.486 0.486 0.494 0.477 0.494 642,909 0.4873 0.00%
2024-09-04 0 0.570 0.570 0.580 0.560 0.580 2,868,000 1,634,275 0.5698 0.486 0.486 0.494 0.477 0.494 3,364,714 0.4857 -1.72%
2024-09-03 0 0.580 0.580 0.590 0.570 0.590 1,151,000 667,420 0.5799 0.494 0.494 0.503 0.486 0.503 1,350,344 0.4943 0.00%
2024-09-02 0 0.580 0.580 0.600 0.580 0.590 432,000 254,680 0.5895 0.494 0.494 0.511 0.494 0.503 506,819 0.5025 -1.69%
2024-08-30 0 0.590 0.590 0.600 0.580 0.600 691,000 408,740 0.5915 0.503 0.503 0.511 0.494 0.511 810,675 0.5042 0.00%
2024-08-29 0 0.590 0.590 0.600 0.590 0.600 67,505 39,887 0.5909 0.503 0.503 0.511 0.503 0.511 79,196 0.5036 -1.67%
2024-08-28 0 0.600 0.590 0.600 0.590 0.600 643,000 381,100 0.5927 0.511 0.503 0.511 0.503 0.511 754,362 0.5052 1.69%
2024-08-27 0 0.590 0.590 0.600 0.590 0.600 47,000 28,050 0.5968 0.503 0.503 0.511 0.503 0.511 55,140 0.5087 0.00%
2024-08-26 0 0.590 0.590 0.600 0.590 0.600 213,000 126,720 0.5949 0.503 0.503 0.511 0.503 0.511 249,890 0.5071 -1.67%
2024-08-23 0 0.600 0.600 0.610 0.590 0.600 422,000 253,030 0.5996 0.511 0.511 0.520 0.503 0.511 495,087 0.5111 0.00%
2024-08-22 0 0.600 0.600 0.610 0.590 0.610 386,000 231,020 0.5985 0.511 0.511 0.520 0.503 0.520 452,852 0.5101 0.00%
2024-08-21 0 0.600 0.600 0.610 0.600 0.610 436,418 263,399 0.6035 0.511 0.511 0.520 0.511 0.520 512,002 0.5144 -3.23%
2024-08-20 0 0.620 0.600 0.620 0.600 0.620 311,643 190,086 0.6099 0.528 0.511 0.528 0.511 0.528 365,617 0.5199 1.64%
2024-08-19 0 0.610 0.610 0.620 0.610 0.620 106,000 65,170 0.6148 0.520 0.520 0.528 0.520 0.528 124,358 0.5241 -1.61%
2024-08-16 0 0.620 0.610 0.620 0.610 0.620 165,000 101,700 0.6164 0.528 0.520 0.528 0.520 0.528 193,577 0.5254 0.00%
2024-08-15 0 0.620 0.610 0.620 0.610 0.620 406,537 248,310 0.6108 0.528 0.520 0.528 0.520 0.528 476,946 0.5206 0.00%
2024-08-14 0 0.620 0.620 0.630 0.620 0.630 410,000 257,830 0.6289 0.528 0.528 0.537 0.528 0.537 481,009 0.5360 -1.59%
2024-08-13 0 0.630 0.630 0.640 0.630 0.680 2,021,000 1,295,910 0.6412 0.537 0.537 0.546 0.537 0.580 2,371,020 0.5466 5.00%
2024-08-12 0 0.600 0.590 0.600 0.590 0.600 383,000 228,360 0.5962 0.511 0.503 0.511 0.503 0.511 449,332 0.5082 3.45%
2024-08-09 0 0.580 0.580 0.590 0.580 0.590 48,000 28,150 0.5865 0.494 0.494 0.503 0.494 0.503 56,313 0.4999 -1.69%
2024-08-08 0 0.590 0.580 0.590 0.580 0.590 44,000 25,750 0.5852 0.503 0.494 0.503 0.494 0.503 51,620 0.4988 0.00%
2024-08-07 0 0.590 0.580 0.590 0.580 0.590 17,000 10,020 0.5894 0.503 0.494 0.503 0.494 0.503 19,944 0.5024 0.00%
2024-08-06 0 0.590 0.580 0.590 0.570 0.590 139,000 80,550 0.5795 0.503 0.494 0.503 0.486 0.503 163,074 0.4939 3.51%
2024-08-05 0 0.570 0.570 0.580 0.570 0.600 512,000 299,010 0.5840 0.486 0.486 0.494 0.486 0.511 600,674 0.4978 -5.00%
2024-08-02 0 0.600 0.590 0.600 0.590 0.600 12,000 7,140 0.5950 0.511 0.503 0.511 0.503 0.511 14,078 0.5072 0.00%
2024-08-01 0 0.600 0.590 0.600 0.590 0.600 424,000 251,740 0.5937 0.511 0.503 0.511 0.503 0.511 497,433 0.5061 1.69%
2024-07-31 0 0.590 0.590 0.600 0.580 0.600 969,000 570,980 0.5892 0.503 0.503 0.511 0.494 0.511 1,136,823 0.5023 -1.67%
2024-07-30 0 0.600 0.590 0.600 0.590 0.600 42,000 25,040 0.5962 0.511 0.503 0.511 0.503 0.511 49,274 0.5082 0.00%
2024-07-29 0 0.600 0.590 0.600 0.590 0.610 1,043,000 621,215 0.5956 0.511 0.503 0.511 0.503 0.520 1,223,639 0.5077 0.00%
2024-07-26 0 0.600 0.600 0.610 0.600 0.610 347,000 209,270 0.6031 0.511 0.511 0.520 0.511 0.520 407,098 0.5141 0.00%
2024-07-25 0 0.600 0.600 0.610 0.600 0.610 340,000 204,895 0.6026 0.511 0.511 0.520 0.511 0.520 398,885 0.5137 0.00%
2024-07-24 0 0.600 0.590 0.600 0.590 0.610 705,000 423,120 0.6002 0.511 0.503 0.511 0.503 0.520 827,100 0.5116 1.69%
2024-07-23 0 0.590 0.590 0.600 0.580 0.600 1,465,000 865,420 0.5907 0.503 0.503 0.511 0.494 0.511 1,718,726 0.5035 0.00%
2024-07-22 0 0.590 0.590 0.600 0.590 0.600 340,000 202,020 0.5942 0.503 0.503 0.511 0.503 0.511 398,885 0.5065 -1.67%
2024-07-19 0 0.600 0.600 0.610 0.600 0.610 468,000 281,965 0.6025 0.511 0.511 0.520 0.511 0.520 549,054 0.5135 0.00%
2024-07-18 0 0.600 0.590 0.600 0.590 0.600 313,000 187,390 0.5987 0.511 0.503 0.511 0.503 0.511 367,209 0.5103 -1.64%
2024-07-17 0 0.610 0.600 0.610 0.590 0.610 663,000 397,950 0.6002 0.520 0.511 0.520 0.503 0.520 777,826 0.5116 0.00%
2024-07-16 0 0.610 0.590 0.610 0.590 0.620 1,542,000 928,430 0.6021 0.520 0.503 0.520 0.503 0.528 1,809,062 0.5132 0.00%
2024-07-15 0 0.610 0.610 0.620 0.610 0.620 88,000 54,020 0.6139 0.520 0.520 0.528 0.520 0.528 103,241 0.5232 -1.61%
2024-07-12 0 0.620 0.610 0.620 0.610 0.620 20,773,000 12,775,825 0.6150 0.528 0.520 0.528 0.520 0.528 24,370,710 0.5242 1.64%
2024-07-11 0 0.610 0.600 0.610 0.600 0.610 2,306,000 1,388,420 0.6021 0.520 0.511 0.520 0.511 0.520 2,705,380 0.5132 1.67%
2024-07-10 0 0.600 0.600 0.610 0.600 0.610 195,100 118,657 0.6082 0.511 0.511 0.520 0.511 0.520 228,890 0.5184 -1.64%
2024-07-09 0 0.610 0.600 0.610 0.600 0.610 23,803,000 14,749,160 0.6196 0.520 0.511 0.520 0.511 0.520 27,925,481 0.5282 0.00%
2024-07-08 0 0.610 0.600 0.610 0.600 0.620 901,000 551,370 0.6120 0.520 0.511 0.520 0.511 0.528 1,057,046 0.5216 -1.61%
2024-07-05 0 0.620 0.610 0.620 0.610 0.620 459,000 281,610 0.6135 0.528 0.520 0.528 0.520 0.528 538,495 0.5230 1.64%
2024-07-04 0 0.610 0.610 0.620 0.610 0.620 122,000 75,260 0.6169 0.520 0.520 0.528 0.520 0.528 143,129 0.5258 -1.61%
2024-07-03 0 0.620 0.610 0.620 0.610 0.630 563,000 349,880 0.6215 0.528 0.520 0.528 0.520 0.537 660,507 0.5297 1.64%
2024-07-02 0 0.610 0.610 0.620 0.610 0.620 1,815,000 1,124,200 0.6194 0.520 0.520 0.528 0.520 0.528 2,129,343 0.5280 0.00%
2024-06-28 0 0.610 0.610 0.620 0.610 0.620 207,000 127,360 0.6153 0.520 0.520 0.528 0.520 0.528 242,851 0.5244 0.00%
2024-06-27 0 0.610 0.610 0.620 0.610 0.620 117,000 71,980 0.6152 0.520 0.520 0.528 0.520 0.528 137,263 0.5244 -1.61%
2024-06-26 0 0.620 0.620 0.630 0.610 0.640 1,943,000 1,207,740 0.6216 0.528 0.528 0.537 0.520 0.546 2,279,511 0.5298 0.00%
2024-06-25 0 0.620 0.610 0.620 0.610 0.620 176,000 108,080 0.6141 0.528 0.520 0.528 0.520 0.528 206,482 0.5234 0.00%
2024-06-24 0 0.620 0.610 0.620 0.600 0.620 883,000 543,070 0.6150 0.528 0.520 0.528 0.511 0.528 1,035,928 0.5242 3.33%
2024-06-21 0 0.600 0.600 0.620 0.600 0.620 163,000 99,610 0.6111 0.511 0.511 0.528 0.511 0.528 191,230 0.5209 -1.64%
2024-06-20 0 0.610 0.610 0.620 0.610 0.620 377,000 231,520 0.6141 0.520 0.520 0.528 0.520 0.528 442,293 0.5235 0.00%
2024-06-19 0 0.610 0.610 0.620 0.610 0.630 161,000 99,450 0.6177 0.520 0.520 0.528 0.520 0.537 188,884 0.5265 0.00%
2024-06-18 0 0.610 0.610 0.620 0.600 0.620 643,000 395,430 0.6150 0.520 0.520 0.528 0.511 0.528 754,362 0.5242 0.00%
2024-06-17 0 0.610 0.600 0.610 0.600 0.620 868,000 529,770 0.6103 0.520 0.511 0.520 0.511 0.528 1,018,330 0.5202 0.00%
2024-06-14 0 0.610 0.610 0.620 0.610 0.620 342,000 209,635 0.6130 0.520 0.520 0.528 0.520 0.528 401,232 0.5225 0.00%
2024-06-13 0 0.610 0.610 0.620 0.610 0.620 62,000 37,960 0.6123 0.520 0.520 0.528 0.520 0.528 72,738 0.5219 -1.61%
2024-06-12 0 0.620 0.620 0.630 0.620 0.630 152,000 94,330 0.6206 0.528 0.528 0.537 0.528 0.537 178,325 0.5290 0.00%
2024-06-11 0 0.620 0.620 0.630 0.610 0.630 659,000 409,710 0.6217 0.528 0.528 0.537 0.520 0.537 773,133 0.5299 -3.12%
2024-06-07 0 0.640 0.630 0.640 0.620 0.640 1,491,000 942,480 0.6321 0.546 0.537 0.546 0.528 0.546 1,749,229 0.5388 3.23%
2024-06-06 0 0.620 0.620 0.630 0.620 0.640 1,720,000 1,083,270 0.6298 0.528 0.528 0.537 0.528 0.546 2,017,890 0.5368 -1.59%
2024-06-05 0 0.630 0.630 0.640 0.630 0.640 848,000 541,680 0.6388 0.537 0.537 0.546 0.537 0.546 994,867 0.5445 -1.56%
2024-06-04 0 0.640 0.630 0.640 0.620 0.650 413,000 261,830 0.6340 0.546 0.537 0.546 0.528 0.554 484,528 0.5404 0.00%
2024-06-03 0 0.640 0.630 0.640 0.630 0.660 1,794,000 1,158,400 0.6457 0.546 0.537 0.546 0.537 0.563 2,104,706 0.5504 -1.54%
2024-05-31 0 0.650 0.650 0.660 0.650 0.670 522,000 342,860 0.6568 0.554 0.554 0.563 0.554 0.571 612,406 0.5599 -1.22%
2024-05-30 0 0.670 0.670 0.680 0.660 0.690 2,058,000 1,382,200 0.6716 0.561 0.561 0.569 0.552 0.578 2,458,461 0.5622 0.00%
2024-05-29 0 0.670 0.670 0.690 0.670 0.690 1,196,000 810,670 0.6778 0.561 0.561 0.578 0.561 0.578 1,428,726 0.5674 -1.47%
2024-05-28 0 0.680 0.670 0.680 0.660 0.680 449,000 300,750 0.6698 0.569 0.561 0.569 0.552 0.569 536,370 0.5607 3.03%
2024-05-27 0 0.660 0.660 0.670 0.660 0.670 449,000 299,140 0.6662 0.552 0.552 0.561 0.552 0.561 536,370 0.5577 0.00%
2024-05-24 0 0.660 0.660 0.670 0.650 0.670 3,248,000 2,146,610 0.6609 0.552 0.552 0.561 0.544 0.561 3,880,019 0.5532 0.00%
2024-05-23 0 0.660 0.660 0.670 0.660 0.680 1,097,000 732,645 0.6679 0.552 0.552 0.561 0.552 0.569 1,310,462 0.5591 -1.49%
2024-05-22 0 0.670 0.670 0.680 0.660 0.680 808,000 540,790 0.6693 0.561 0.561 0.569 0.552 0.569 965,227 0.5603 0.00%
2024-05-21 0 0.670 0.660 0.670 0.660 0.670 844,000 565,080 0.6695 0.561 0.552 0.561 0.552 0.561 1,008,232 0.5605 0.00%
2024-05-20 0 0.670 0.670 0.680 0.670 0.690 2,283,000 1,541,390 0.6752 0.561 0.561 0.569 0.561 0.578 2,727,243 0.5652 1.52%
2024-05-17 0 0.660 0.660 0.670 0.660 0.690 2,134,000 1,434,715 0.6723 0.552 0.552 0.561 0.552 0.578 2,549,249 0.5628 -1.49%
2024-05-16 0 0.670 0.670 0.680 0.660 0.680 1,002,000 671,830 0.6705 0.561 0.561 0.569 0.552 0.569 1,196,976 0.5613 0.00%
2024-05-14 0 0.670 0.660 0.670 0.640 0.670 3,174,000 2,077,950 0.6547 0.561 0.552 0.561 0.536 0.561 3,791,620 0.5480 1.52%
2024-05-13 0 0.660 0.660 0.670 0.650 0.680 1,785,000 1,182,770 0.6626 0.552 0.552 0.561 0.544 0.569 2,132,338 0.5547 1.54%
2024-05-10 0 0.650 0.650 0.660 0.640 0.660 1,587,000 1,033,150 0.6510 0.544 0.544 0.552 0.536 0.552 1,895,810 0.5450 0.00%
2024-05-09 0 0.650 0.650 0.660 0.640 0.660 1,159,000 752,655 0.6494 0.544 0.544 0.552 0.536 0.552 1,384,527 0.5436 -1.52%
2024-05-08 0 0.660 0.650 0.660 0.640 0.660 563,000 366,450 0.6509 0.552 0.544 0.552 0.536 0.552 672,553 0.5449 0.00%
2024-05-07 0 0.660 0.640 0.660 0.640 0.660 343,000 222,130 0.6476 0.552 0.536 0.552 0.536 0.552 409,743 0.5421 0.00%
2024-05-06 0 0.660 0.650 0.660 0.640 0.660 2,437,000 1,585,790 0.6507 0.552 0.544 0.552 0.536 0.552 2,911,209 0.5447 1.54%
2024-05-03 0 0.650 0.640 0.650 0.630 0.650 1,924,000 1,237,340 0.6431 0.544 0.536 0.544 0.527 0.544 2,298,386 0.5384 0.00%
2024-05-02 0 0.650 0.640 0.650 0.640 0.660 386,000 250,170 0.6481 0.544 0.536 0.544 0.536 0.552 461,111 0.5425 -1.52%
2024-04-30 0 0.660 0.660 0.670 0.660 0.670 260,000 171,790 0.6607 0.552 0.552 0.561 0.552 0.561 310,593 0.5531 0.00%
2024-04-29 0 0.660 0.650 0.660 0.640 0.660 1,756,000 1,143,439 0.6512 0.552 0.544 0.552 0.536 0.552 2,097,695 0.5451 1.54%
2024-04-26 0 0.650 0.640 0.650 0.630 0.650 1,316,000 843,150 0.6407 0.544 0.536 0.544 0.527 0.544 1,572,077 0.5363 3.17%
2024-04-25 0 0.630 0.620 0.630 0.610 0.630 1,025,000 635,560 0.6201 0.527 0.519 0.527 0.511 0.527 1,224,452 0.5191 1.61%
2024-04-24 0 0.620 0.620 0.630 0.610 0.630 780,000 477,670 0.6124 0.519 0.519 0.527 0.511 0.527 931,778 0.5126 0.00%
2024-04-23 0 0.620 0.610 0.620 0.600 0.630 598,875 369,478 0.6170 0.519 0.511 0.519 0.502 0.527 715,408 0.5165 1.64%
2024-04-22 0 0.610 0.610 0.620 0.610 0.630 666,000 407,180 0.6114 0.511 0.511 0.519 0.511 0.527 795,595 0.5118 -3.17%
2024-04-19 0 0.630 0.620 0.630 0.610 0.630 547,000 341,706 0.6247 0.527 0.519 0.527 0.511 0.527 653,439 0.5229 0.00%
2024-04-18 0 0.630 0.620 0.630 0.620 0.640 529,000 332,470 0.6285 0.527 0.519 0.527 0.519 0.536 631,937 0.5261 3.28%
2024-04-17 0 0.610 0.610 0.620 0.600 0.630 1,302,000 795,508 0.6110 0.511 0.511 0.519 0.502 0.527 1,555,353 0.5115 0.00%
2024-04-16 0 0.610 0.610 0.620 0.610 0.630 231,000 142,650 0.6175 0.511 0.511 0.519 0.511 0.527 275,950 0.5169 -3.17%
2024-04-15 0 0.630 0.610 0.620 0.610 0.630 235,000 145,700 0.6200 0.527 0.511 0.519 0.511 0.527 280,728 0.5190 0.00%
2024-04-12 0 0.630 0.620 0.630 0.620 0.640 863,019 542,051 0.6281 0.527 0.519 0.527 0.519 0.536 1,030,951 0.5258 0.00%
2024-04-11 0 0.630 0.630 0.640 0.630 0.650 472,000 302,990 0.6419 0.527 0.527 0.536 0.527 0.544 563,845 0.5374 -3.08%
2024-04-10 0 0.650 0.650 0.660 0.650 0.660 1,965,000 1,278,770 0.6508 0.544 0.544 0.552 0.544 0.552 2,347,364 0.5448 0.00%
2024-04-09 0 0.650 0.650 0.660 0.640 0.670 3,137,630 2,040,838 0.6504 0.544 0.544 0.552 0.536 0.561 3,748,173 0.5445 -1.52%
2024-04-08 0 0.660 0.640 0.650 0.640 0.670 177,000 116,780 0.6598 0.552 0.536 0.544 0.536 0.561 211,442 0.5523 3.13%
2024-04-05 0 0.640 0.640 0.650 0.630 0.660 833,000 537,325 0.6450 0.536 0.536 0.544 0.527 0.552 995,091 0.5400 -4.48%
2024-04-03 0 0.670 0.660 0.670 0.660 0.670 270,000 178,960 0.6628 0.561 0.552 0.561 0.552 0.561 322,539 0.5548 0.00%
2024-04-02 0 0.670 0.660 0.670 0.670 0.680 26,000 17,470 0.6719 0.561 0.552 0.561 0.561 0.569 31,059 0.5625 0.00%
2024-03-28 0 0.670 0.660 0.670 0.650 0.680 1,536,624 1,026,446 0.6680 0.561 0.552 0.561 0.544 0.569 1,835,631 0.5592 -1.47%
2024-03-27 0 0.680 0.660 0.670 0.660 0.680 196,000 131,380 0.6703 0.569 0.552 0.561 0.552 0.569 234,139 0.5611 -1.45%
2024-03-26 0 0.690 0.660 0.680 0.660 0.690 278,000 187,435 0.6742 0.578 0.552 0.569 0.552 0.578 332,095 0.5644 0.00%
2024-03-25 0 0.690 0.670 0.690 0.670 0.700 129,000 87,950 0.6818 0.578 0.561 0.578 0.561 0.586 154,102 0.5707 0.00%
2024-03-22 0 0.690 0.690 0.700 0.690 0.700 427,000 298,130 0.6982 0.578 0.578 0.586 0.578 0.586 510,089 0.5845 0.00%
2024-03-21 0 0.690 0.690 0.700 0.690 0.710 1,142,000 797,160 0.6980 0.578 0.578 0.586 0.578 0.594 1,364,219 0.5843 -1.43%
2024-03-20 0 0.700 0.700 0.710 0.700 0.710 1,378,000 965,250 0.7005 0.586 0.586 0.594 0.586 0.594 1,646,141 0.5864 0.00%
2024-03-19 0 0.700 0.700 0.710 0.680 0.710 2,301,000 1,608,210 0.6989 0.586 0.586 0.594 0.569 0.594 2,748,745 0.5851 2.94%
2024-03-18 0 0.680 0.680 0.690 0.680 0.720 2,815,000 1,963,610 0.6976 0.569 0.569 0.578 0.569 0.603 3,362,763 0.5839 -1.45%
2024-03-15 0 0.690 0.690 0.700 0.650 0.720 3,438,500 2,374,360 0.6905 0.578 0.578 0.586 0.544 0.603 4,107,588 0.5780 2.99%
2024-03-14 0 0.670 0.670 0.680 0.660 0.710 3,074,000 2,099,600 0.6830 0.561 0.561 0.569 0.552 0.594 3,672,161 0.5718 0.00%
2024-03-13 0 0.670 0.670 0.680 0.670 0.690 2,057,000 1,393,420 0.6774 0.561 0.561 0.569 0.561 0.578 2,457,266 0.5671 -1.47%
2024-03-12 0 0.680 0.680 0.690 0.610 0.690 3,059,000 2,003,280 0.6549 0.569 0.569 0.578 0.511 0.578 3,654,242 0.5482 9.68%
2024-03-11 0 0.620 0.620 0.630 0.600 0.620 277,000 168,360 0.6078 0.519 0.519 0.527 0.502 0.519 330,901 0.5088 5.08%
2024-03-08 0 0.590 0.590 0.600 0.590 0.600 349,000 207,110 0.5934 0.494 0.494 0.502 0.494 0.502 416,911 0.4968 -1.67%
2024-03-07 0 0.600 0.600 0.610 0.600 0.610 39,000 23,610 0.6054 0.502 0.502 0.511 0.502 0.511 46,589 0.5068 -3.23%
2024-03-06 0 0.620 0.610 0.620 0.590 0.660 3,377,000 2,075,470 0.6146 0.519 0.511 0.519 0.494 0.552 4,034,121 0.5145 6.90%
2024-03-05 0 0.580 0.580 0.600 0.580 0.610 1,008,000 596,480 0.5917 0.486 0.486 0.502 0.486 0.511 1,204,144 0.4954 -1.69%
2024-03-04 0 0.590 0.590 0.600 0.590 0.610 518,000 308,190 0.5950 0.494 0.494 0.502 0.494 0.511 618,796 0.4980 -1.67%
2024-03-01 0 0.600 0.600 0.610 0.600 0.640 2,701,000 1,676,430 0.6207 0.502 0.502 0.511 0.502 0.536 3,226,580 0.5196 7.14%
2024-02-29 0 0.560 0.560 0.590 0.560 0.580 1,683,000 961,910 0.5715 0.469 0.469 0.494 0.469 0.486 2,010,490 0.4784 -5.08%
2024-02-28 0 0.590 0.580 0.620 0.570 0.640 305,000 176,730 0.5794 0.494 0.486 0.519 0.477 0.536 364,349 0.4851 0.00%
2024-02-27 0 0.590 0.580 0.600 0.570 0.600 80,598 46,616 0.5784 0.494 0.486 0.502 0.477 0.502 96,281 0.4842 0.00%
2024-02-26 0 0.590 0.570 0.590 0.580 0.610 188,000 113,190 0.6021 0.494 0.477 0.494 0.486 0.511 224,582 0.5040 -1.67%
2024-02-23 0 0.600 0.590 0.600 0.590 0.620 58,000 34,730 0.5988 0.502 0.494 0.502 0.494 0.519 69,286 0.5013 -1.64%
2024-02-22 0 0.610 0.600 0.610 0.590 0.610 90,000 53,990 0.5999 0.511 0.502 0.511 0.494 0.511 107,513 0.5022 1.67%
2024-02-21 0 0.600 0.590 0.610 0.570 0.600 237,027 139,634 0.5891 0.502 0.494 0.511 0.477 0.502 283,149 0.4931 5.26%
2024-02-20 0 0.570 0.570 0.580 0.560 0.580 559,093 323,810 0.5792 0.477 0.477 0.486 0.469 0.486 667,885 0.4848 -1.72%
2024-02-19 0 0.580 0.570 0.590 0.570 0.590 194,000 113,430 0.5847 0.486 0.477 0.494 0.477 0.494 231,750 0.4894 -1.69%
2024-02-16 0 0.590 0.580 0.590 0.570 0.590 431,106 253,015 0.5869 0.494 0.486 0.494 0.477 0.494 514,994 0.4913 -1.67%
2024-02-15 0 0.600 0.590 0.610 - - 0 0 - 0.502 0.494 0.511 - - 0 - 0.00%
2024-02-14 0 0.600 0.580 0.600 0.590 0.600 37,000 21,880 0.5914 0.502 0.486 0.502 0.494 0.502 44,200 0.4950 -1.64%
2024-02-09 0 0.610 0.530 0.650 - - 0 0 - 0.511 0.444 0.544 - - 0 - 0.00%
2024-02-08 0 0.610 0.580 0.630 - - 0 0 - 0.511 0.486 0.527 - - 0 - 0.00%
2024-02-07 0 0.610 0.580 0.610 0.580 0.610 136,000 80,770 0.5939 0.511 0.486 0.511 0.486 0.511 162,464 0.4972 0.00%
2024-02-06 0 0.610 0.600 0.610 0.590 0.630 371,000 225,400 0.6075 0.511 0.502 0.511 0.494 0.527 443,192 0.5086 0.00%
2024-02-05 0 0.610 0.590 0.610 0.590 0.610 33,000 19,700 0.5970 0.511 0.494 0.511 0.494 0.511 39,421 0.4997 3.39%
2024-02-02 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.494 0.494 0.502 0.494 0.494 109,902 0.4939 0.00%
2024-02-01 0 0.590 0.590 0.600 0.580 0.600 181,000 107,110 0.5918 0.494 0.494 0.502 0.486 0.502 216,220 0.4954 0.00%
2024-01-31 0 0.590 0.600 0.610 0.580 0.620 597,000 362,430 0.6071 0.494 0.502 0.511 0.486 0.519 713,169 0.5082 -4.84%
2024-01-30 0 0.620 0.610 0.630 0.610 0.620 149,000 92,370 0.6199 0.519 0.511 0.527 0.511 0.519 177,994 0.5190 0.00%
2024-01-29 0 0.620 0.620 0.630 0.610 0.620 165,000 102,240 0.6196 0.519 0.519 0.527 0.511 0.519 197,107 0.5187 -1.59%
2024-01-26 0 0.630 0.620 0.630 0.620 0.630 13,250 8,215 0.6200 0.527 0.519 0.527 0.519 0.527 15,828 0.5190 1.61%
2024-01-25 0 0.620 0.620 0.640 0.620 0.640 20,028 12,696 0.6339 0.519 0.519 0.536 0.519 0.536 23,925 0.5307 0.00%
2024-01-24 0 0.620 0.610 0.630 0.610 0.620 28,000 17,190 0.6139 0.519 0.511 0.527 0.511 0.519 33,448 0.5139 1.64%
2024-01-23 0 0.610 0.610 0.630 0.610 0.630 195,000 120,980 0.6204 0.511 0.511 0.527 0.511 0.527 232,945 0.5194 0.00%
2024-01-22 0 0.610 0.610 0.640 0.610 0.640 395,000 242,840 0.6148 0.511 0.511 0.536 0.511 0.536 471,862 0.5146 -6.15%
2024-01-19 0 0.650 0.620 0.650 0.610 0.650 101,013 63,817 0.6318 0.544 0.519 0.544 0.511 0.544 120,669 0.5289 4.84%
2024-01-18 0 0.620 0.620 0.640 0.620 0.640 114,000 71,880 0.6305 0.519 0.519 0.536 0.519 0.536 136,183 0.5278 0.00%
2024-01-17 0 0.620 0.620 0.630 0.620 0.670 2,086,000 1,350,098 0.6472 0.519 0.519 0.527 0.519 0.561 2,491,909 0.5418 -7.46%
2024-01-16 0 0.670 0.660 0.670 0.660 0.680 631,000 422,240 0.6692 0.561 0.552 0.561 0.552 0.569 753,785 0.5602 -1.47%
2024-01-15 0 0.680 0.680 0.690 0.670 0.690 209,000 141,600 0.6775 0.569 0.569 0.578 0.561 0.578 249,669 0.5672 -1.45%
2024-01-12 0 0.690 0.680 0.690 0.670 0.690 923,000 624,490 0.6766 0.578 0.569 0.578 0.561 0.578 1,102,604 0.5664 0.00%
2024-01-11 0 0.690 0.690 0.700 0.680 0.700 248,000 170,910 0.6892 0.578 0.578 0.586 0.569 0.586 296,258 0.5769 0.00%
2024-01-10 0 0.690 0.690 0.700 0.690 0.700 644,000 447,020 0.6941 0.578 0.578 0.586 0.578 0.586 769,314 0.5811 0.00%
2024-01-09 0 0.690 0.690 0.700 0.680 0.690 409,000 282,120 0.6898 0.578 0.578 0.586 0.569 0.578 488,586 0.5774 1.47%
2024-01-08 0 0.680 0.680 0.710 0.660 0.680 573,000 383,850 0.6699 0.569 0.569 0.594 0.552 0.569 684,498 0.5608 1.49%
2024-01-05 0 0.670 0.670 0.680 0.660 0.680 535,000 358,070 0.6693 0.561 0.561 0.569 0.552 0.569 639,104 0.5603 -1.47%
2024-01-04 0 0.680 0.670 0.680 0.670 0.680 198,000 132,800 0.6707 0.569 0.561 0.569 0.561 0.569 236,528 0.5615 0.00%
2024-01-03 0 0.680 0.670 0.680 0.670 0.680 224,000 150,330 0.6711 0.569 0.561 0.569 0.561 0.569 267,588 0.5618 1.49%
2024-01-02 0 0.670 0.670 0.690 0.670 0.710 172,000 116,710 0.6785 0.561 0.561 0.578 0.561 0.594 205,469 0.5680 -1.47%
2023-12-29 0 0.680 0.680 0.690 0.680 0.680 39,000 26,520 0.6800 0.569 0.569 0.578 0.569 0.569 46,589 0.5692 0.00%
2023-12-28 0 0.680 0.670 0.690 0.670 0.680 330,000 224,260 0.6796 0.569 0.561 0.578 0.561 0.569 394,214 0.5689 1.49%
2023-12-27 0 0.670 0.670 0.690 0.670 0.680 216,637 146,414 0.6758 0.561 0.561 0.578 0.561 0.569 258,792 0.5658 -1.47%
2023-12-22 0 0.680 0.670 0.680 0.670 0.690 634,000 430,350 0.6788 0.569 0.561 0.569 0.561 0.578 757,368 0.5682 -1.45%
2023-12-21 0 0.690 0.680 0.690 0.670 0.690 4,460,725 3,065,296 0.6872 0.578 0.569 0.578 0.561 0.578 5,328,725 0.5752 1.47%
2023-12-20 0 0.680 0.680 0.690 0.680 0.690 41,000 27,900 0.6805 0.569 0.569 0.578 0.569 0.578 48,978 0.5696 0.00%
2023-12-19 0 0.680 0.680 0.690 0.660 0.690 2,669,000 1,814,510 0.6798 0.569 0.569 0.578 0.552 0.578 3,188,353 0.5691 3.03%
2023-12-18 0 0.660 0.650 0.660 0.650 0.660 467,000 305,550 0.6543 0.552 0.544 0.552 0.544 0.552 557,872 0.5477 0.00%
2023-12-15 0 0.660 0.660 0.670 0.660 0.670 39,000 25,850 0.6628 0.552 0.552 0.561 0.552 0.561 46,589 0.5549 -1.49%
2023-12-14 0 0.670 0.670 0.680 0.660 0.680 852,000 570,740 0.6699 0.561 0.561 0.569 0.552 0.569 1,017,788 0.5608 1.52%
2023-12-13 0 0.660 0.660 0.670 0.660 0.670 52,000 34,360 0.6608 0.552 0.552 0.561 0.552 0.561 62,119 0.5531 0.00%
2023-12-12 0 0.660 0.660 0.670 0.660 0.680 806,000 540,920 0.6711 0.552 0.552 0.561 0.552 0.569 962,837 0.5618 0.00%
2023-12-11 0 0.660 0.660 0.670 0.640 0.670 6,184,000 4,080,060 0.6598 0.552 0.552 0.561 0.536 0.561 7,387,328 0.5523 1.54%
2023-12-08 0 0.650 0.650 0.660 0.650 0.660 120,000 78,790 0.6566 0.544 0.544 0.552 0.544 0.552 143,350 0.5496 0.00%
2023-12-07 0 0.650 0.640 0.650 0.650 0.670 920,000 602,000 0.6543 0.544 0.536 0.544 0.544 0.561 1,099,020 0.5478 -2.99%
2023-12-06 0 0.670 0.670 0.680 0.660 0.680 468,000 312,530 0.6678 0.561 0.561 0.569 0.552 0.569 559,067 0.5590 -1.47%
2023-12-05 0 0.680 0.680 0.690 0.670 0.690 2,095,000 1,422,820 0.6792 0.569 0.569 0.578 0.561 0.578 2,502,660 0.5685 0.00%
2023-12-04 0 0.680 0.680 0.690 0.670 0.690 5,535,000 3,781,770 0.6832 0.569 0.569 0.578 0.561 0.578 6,612,040 0.5720 1.49%
2023-12-01 0 0.670 0.670 0.690 0.660 0.680 602,000 406,260 0.6749 0.561 0.561 0.578 0.552 0.569 719,142 0.5649 -2.90%
2023-11-30 0 0.690 0.670 0.690 0.650 0.690 833,000 551,050 0.6615 0.578 0.561 0.578 0.544 0.578 995,091 0.5538 4.55%
2023-11-29 0 0.660 0.660 0.670 0.650 0.690 1,668,851 1,107,638 0.6637 0.552 0.552 0.561 0.544 0.578 1,993,588 0.5556 -2.94%
2023-11-28 0 0.680 0.680 0.690 0.670 0.690 2,253,000 1,539,210 0.6832 0.569 0.569 0.578 0.561 0.578 2,691,405 0.5719 0.00%
2023-11-27 0 0.680 0.670 0.680 0.660 0.680 433,000 290,120 0.6700 0.569 0.561 0.569 0.552 0.569 517,256 0.5609 0.00%
2023-11-24 0 0.680 0.670 0.680 0.660 0.680 427,000 286,260 0.6704 0.569 0.561 0.569 0.552 0.569 510,089 0.5612 1.49%
2023-11-23 0 0.670 0.670 0.680 0.660 0.680 2,071,627 1,395,548 0.6736 0.561 0.561 0.569 0.552 0.569 2,474,739 0.5639 0.00%
2023-11-22 0 0.670 0.660 0.670 0.660 0.690 649,989 435,452 0.6699 0.561 0.552 0.561 0.552 0.578 776,469 0.5608 0.00%
2023-11-21 0 0.670 0.670 0.680 0.650 0.680 3,310,989 2,229,952 0.6735 0.561 0.561 0.569 0.544 0.569 3,955,265 0.5638 3.08%
2023-11-20 0 0.650 0.650 0.660 0.650 0.670 1,166,000 767,920 0.6586 0.544 0.544 0.552 0.544 0.561 1,392,889 0.5513 -4.41%
2023-11-17 0 0.680 0.670 0.680 0.650 0.680 1,029,000 677,850 0.6587 0.569 0.561 0.569 0.544 0.569 1,229,230 0.5514 1.49%
2023-11-16 0 0.670 0.670 0.680 0.670 0.680 104,000 70,370 0.6766 0.561 0.561 0.569 0.561 0.569 124,237 0.5664 -1.47%
2023-11-15 0 0.680 0.670 0.680 0.670 0.690 452,000 305,590 0.6761 0.569 0.561 0.569 0.561 0.578 539,953 0.5660 0.00%
2023-11-14 0 0.680 0.670 0.680 0.650 0.680 6,947,000 4,671,600 0.6725 0.569 0.561 0.569 0.544 0.569 8,298,798 0.5629 0.00%
2023-11-13 0 0.680 0.670 0.680 0.660 0.700 474,000 318,630 0.6722 0.569 0.561 0.569 0.552 0.586 566,234 0.5627 -1.45%
2023-11-10 0 0.690 0.680 0.690 0.660 0.690 4,181,000 2,829,870 0.6768 0.578 0.569 0.578 0.552 0.578 4,994,569 0.5666 4.55%
2023-11-09 0 0.660 0.660 0.670 0.650 0.670 715,000 474,730 0.6640 0.552 0.552 0.561 0.544 0.561 854,130 0.5558 -2.94%
2023-11-08 0 0.680 0.680 0.690 0.670 0.690 303,000 205,675 0.6788 0.569 0.569 0.578 0.561 0.578 361,960 0.5682 0.00%
2023-11-07 0 0.680 0.680 0.690 0.650 0.690 4,683,000 3,202,310 0.6838 0.569 0.569 0.578 0.544 0.578 5,594,252 0.5724 1.49%
2023-11-06 0 0.670 0.670 0.680 0.660 0.680 439,000 296,860 0.6762 0.561 0.561 0.569 0.552 0.569 524,424 0.5661 -1.47%
2023-11-03 0 0.680 0.680 0.690 0.680 0.700 268,000 183,060 0.6831 0.569 0.569 0.578 0.569 0.586 320,149 0.5718 0.00%
2023-11-02 0 0.680 0.670 0.690 0.660 0.680 10,247,000 6,899,700 0.6733 0.569 0.561 0.578 0.552 0.569 12,240,936 0.5637 3.03%
2023-11-01 0 0.660 0.660 0.670 0.650 0.670 464,000 308,640 0.6652 0.552 0.552 0.561 0.544 0.561 554,288 0.5568 -1.49%
2023-10-31 0 0.670 0.670 0.680 0.660 0.680 1,238,000 829,500 0.6700 0.561 0.561 0.569 0.552 0.569 1,478,899 0.5609 1.52%
2023-10-30 0 0.660 0.660 0.670 0.650 0.670 2,199,000 1,450,490 0.6596 0.552 0.552 0.561 0.544 0.561 2,626,897 0.5522 3.13%
2023-10-27 0 0.640 0.640 0.650 0.630 0.650 636,000 406,240 0.6387 0.536 0.536 0.544 0.527 0.544 759,757 0.5347 1.59%
2023-10-26 0 0.630 0.630 0.640 0.630 0.650 938,000 597,790 0.6373 0.527 0.527 0.536 0.527 0.544 1,120,523 0.5335 -1.56%
2023-10-25 0 0.640 0.640 0.650 0.640 0.660 720,000 466,702 0.6482 0.536 0.536 0.544 0.536 0.552 860,103 0.5426 -1.54%
2023-10-24 0 0.650 0.650 0.660 0.640 0.660 153,000 99,420 0.6498 0.544 0.544 0.552 0.536 0.552 182,772 0.5440 -1.52%
2023-10-20 0 0.660 0.660 0.670 0.660 0.680 370,000 247,000 0.6676 0.552 0.552 0.561 0.552 0.569 441,997 0.5588 -1.49%
2023-10-19 0 0.670 0.660 0.670 0.650 0.670 691,000 455,050 0.6585 0.561 0.552 0.561 0.544 0.561 825,460 0.5513 1.52%
2023-10-18 0 0.660 0.660 0.670 0.650 0.670 1,916,000 1,264,360 0.6599 0.552 0.552 0.561 0.544 0.561 2,288,829 0.5524 0.00%
2023-10-17 0 0.660 0.660 0.670 0.650 0.660 365,000 240,880 0.6599 0.552 0.552 0.561 0.544 0.552 436,024 0.5524 0.00%
2023-10-16 0 0.660 0.660 0.670 0.650 0.670 624,000 411,160 0.6589 0.552 0.552 0.561 0.544 0.561 745,422 0.5516 1.54%
2023-10-13 0 0.650 0.650 0.660 0.650 0.670 739,000 488,995 0.6617 0.544 0.544 0.552 0.544 0.561 882,800 0.5539 -1.52%
2023-10-12 0 0.660 0.660 0.680 0.660 0.690 414,000 277,120 0.6694 0.552 0.552 0.569 0.552 0.578 494,559 0.5603 -1.49%
2023-10-11 0 0.670 0.670 0.680 0.660 0.680 86,000 57,540 0.6691 0.561 0.561 0.569 0.552 0.569 102,735 0.5601 0.00%
2023-10-10 0 0.670 0.660 0.670 0.660 0.670 82,000 54,220 0.6612 0.561 0.552 0.561 0.552 0.561 97,956 0.5535 1.52%
2023-10-09 0 0.660 0.660 0.670 0.640 0.680 2,108,579 1,384,141 0.6564 0.552 0.552 0.561 0.536 0.569 2,518,882 0.5495 -4.35%
2023-10-06 0 0.690 0.670 0.690 0.670 0.690 452,250 307,310 0.6795 0.578 0.561 0.578 0.561 0.578 540,252 0.5688 0.00%
2023-10-05 0 0.690 0.680 0.690 0.650 0.690 2,195,000 1,489,320 0.6785 0.578 0.569 0.578 0.544 0.578 2,622,119 0.5680 4.55%
2023-10-04 0 0.660 0.650 0.660 0.640 0.670 379,250 248,425 0.6550 0.552 0.544 0.552 0.536 0.561 453,047 0.5483 -1.49%
2023-10-03 0 0.670 0.650 0.670 0.650 0.670 237,000 156,370 0.6598 0.561 0.544 0.561 0.544 0.561 283,117 0.5523 -1.47%
2023-09-29 0 0.680 0.670 0.680 0.650 0.680 249,000 167,110 0.6711 0.569 0.561 0.569 0.544 0.569 297,452 0.5618 3.03%
2023-09-28 0 0.660 0.660 0.670 0.650 0.670 3,319,000 2,188,910 0.6595 0.552 0.552 0.561 0.544 0.561 3,964,835 0.5521 1.54%
2023-09-27 0 0.650 0.650 0.660 0.630 0.660 8,016,248 5,266,526 0.6570 0.544 0.544 0.552 0.527 0.552 9,576,108 0.5500 1.56%
2023-09-26 0 0.640 0.640 0.650 0.630 0.650 2,314,600 1,463,694 0.6324 0.536 0.536 0.544 0.527 0.544 2,764,992 0.5294 0.00%
2023-09-25 0 0.640 0.630 0.640 0.630 0.640 10,000 6,380 0.6380 0.536 0.527 0.536 0.527 0.536 11,946 0.5341 0.00%
2023-09-22 0 0.640 0.640 0.650 0.620 0.650 637,000 405,460 0.6365 0.536 0.536 0.544 0.519 0.544 760,952 0.5328 3.23%
2023-09-21 0 0.620 0.620 0.630 0.610 0.660 1,079,000 679,230 0.6295 0.519 0.519 0.527 0.511 0.552 1,288,960 0.5270 -6.06%
2023-09-20 0 0.660 0.650 0.660 0.640 0.660 1,669,000 1,084,005 0.6495 0.552 0.544 0.552 0.536 0.552 1,993,766 0.5437 3.13%
2023-09-19 0 0.640 0.640 0.650 0.640 0.660 2,856,485 1,855,253 0.6495 0.536 0.536 0.544 0.536 0.552 3,412,321 0.5437 -3.03%
2023-09-18 0 0.660 0.640 0.650 0.650 0.660 37,000 24,080 0.6508 0.552 0.536 0.544 0.544 0.552 44,200 0.5448 1.54%
2023-09-15 0 0.650 0.650 0.660 0.640 0.670 1,686,964 1,095,168 0.6492 0.544 0.544 0.552 0.536 0.561 2,015,226 0.5434 -1.52%
2023-09-14 0 0.660 0.660 0.670 0.660 0.690 8,848,056 5,841,400 0.6602 0.552 0.552 0.561 0.552 0.578 10,569,775 0.5527 0.00%
2023-09-13 0 0.660 0.650 0.660 0.650 0.670 4,422,408 2,882,673 0.6518 0.552 0.544 0.552 0.544 0.561 5,282,952 0.5457 0.00%
2023-09-12 0 0.660 0.650 0.660 0.610 0.660 2,778,988 1,791,502 0.6447 0.552 0.544 0.552 0.511 0.552 3,319,744 0.5397 4.51%
2023-09-11 0 0.650 0.650 0.670 0.650 0.670 2,684,000 1,755,100 0.6539 0.529 0.529 0.545 0.529 0.545 3,300,201 0.5318 0.00%
2023-09-07 0 0.650 0.640 0.650 0.640 0.660 3,517,000 2,308,830 0.6565 0.529 0.521 0.529 0.521 0.537 4,324,444 0.5339 -1.52%
2023-09-06 0 0.660 0.650 0.660 0.640 0.680 1,433,000 943,780 0.6586 0.537 0.529 0.537 0.521 0.553 1,761,993 0.5356 1.54%
2023-09-05 0 0.650 0.650 0.660 0.650 0.660 2,425,000 1,578,150 0.6508 0.529 0.529 0.537 0.529 0.537 2,981,739 0.5293 -1.52%
2023-09-04 0 0.660 0.650 0.660 0.650 0.680 704,952 462,415 0.6560 0.537 0.529 0.537 0.529 0.553 866,797 0.5335 0.00%
2023-08-31 0 0.660 0.650 0.660 0.630 0.680 6,508,000 4,245,500 0.6524 0.537 0.529 0.537 0.512 0.553 8,002,127 0.5305 0.00%
2023-08-30 0 0.660 0.660 0.670 0.660 0.700 1,441,000 963,780 0.6688 0.537 0.537 0.545 0.537 0.569 1,771,829 0.5439 -4.35%
2023-08-29 0 0.690 0.680 0.690 0.680 0.700 554,000 378,530 0.6833 0.561 0.553 0.561 0.553 0.569 681,189 0.5557 -1.43%
2023-08-28 0 0.700 0.690 0.700 0.690 0.730 2,469,000 1,755,230 0.7109 0.569 0.561 0.569 0.561 0.594 3,035,841 0.5782 0.00%
2023-08-25 0 0.700 0.700 0.710 0.680 0.710 972,000 681,820 0.7015 0.569 0.569 0.577 0.553 0.577 1,195,155 0.5705 1.45%
2023-08-24 0 0.690 0.690 0.710 0.670 0.710 786,000 547,690 0.6968 0.561 0.561 0.577 0.545 0.577 966,452 0.5667 1.47%
2023-08-23 0 0.680 0.670 0.680 0.650 0.700 5,040,000 3,391,150 0.6728 0.553 0.545 0.553 0.529 0.569 6,197,099 0.5472 3.03%
2023-08-22 0 0.660 0.660 0.680 0.660 0.680 1,570,000 1,045,960 0.6662 0.537 0.537 0.553 0.537 0.553 1,930,445 0.5418 1.54%
2023-08-21 0 0.650 0.650 0.660 0.650 0.670 4,032,000 2,659,500 0.6596 0.529 0.529 0.537 0.529 0.545 4,957,679 0.5364 -1.52%
2023-08-18 0 0.660 0.660 0.670 0.660 0.680 685,000 456,470 0.6664 0.537 0.537 0.545 0.537 0.553 842,264 0.5420 -1.49%
2023-08-17 0 0.670 0.660 0.670 0.660 0.680 4,496,000 3,013,170 0.6702 0.545 0.537 0.545 0.537 0.553 5,528,206 0.5451 0.00%
2023-08-16 0 0.670 0.660 0.670 0.660 0.680 6,808,000 4,540,270 0.6669 0.545 0.537 0.545 0.537 0.553 8,371,002 0.5424 0.00%
2023-08-15 0 0.670 0.660 0.670 0.650 0.670 6,729,976 4,484,553 0.6664 0.545 0.537 0.545 0.529 0.545 8,275,065 0.5419 1.52%
2023-08-14 0 0.660 0.650 0.660 0.640 0.680 5,775,000 3,762,774 0.6516 0.537 0.529 0.537 0.521 0.553 7,100,842 0.5299 0.00%
2023-08-11 0 0.660 0.650 0.660 0.650 0.670 5,733,964 3,766,329 0.6568 0.537 0.529 0.537 0.529 0.545 7,050,385 0.5342 -1.49%
2023-08-10 0 0.670 0.660 0.670 0.640 0.670 7,131,976 4,654,003 0.6526 0.545 0.537 0.545 0.521 0.545 8,769,357 0.5307 4.69%
2023-08-09 0 0.640 0.630 0.640 0.630 0.650 4,320,000 2,763,270 0.6396 0.521 0.512 0.521 0.512 0.529 5,311,799 0.5202 -1.54%
2023-08-08 0 0.650 0.650 0.660 0.630 0.670 5,356,964 3,506,764 0.6546 0.529 0.529 0.537 0.512 0.545 6,586,832 0.5324 -2.99%
2023-08-07 0 0.670 0.660 0.670 0.660 0.690 7,327,967 4,925,297 0.6721 0.545 0.537 0.545 0.537 0.561 9,010,344 0.5466 -4.29%
2023-08-04 0 0.700 0.690 0.700 0.690 0.720 1,785,000 1,255,090 0.7031 0.569 0.561 0.569 0.561 0.586 2,194,806 0.5718 -1.41%
2023-08-03 0 0.710 0.700 0.710 0.680 0.710 36,398,000 25,496,188 0.7005 0.577 0.569 0.577 0.553 0.577 44,754,365 0.5697 1.43%
2023-08-02 0 0.700 0.690 0.700 0.690 0.710 15,600,000 10,873,964 0.6970 0.569 0.561 0.569 0.561 0.577 19,181,496 0.5669 0.00%
2023-08-01 0 0.700 0.700 0.710 0.700 0.730 33,347,000 23,520,202 0.7053 0.569 0.569 0.577 0.569 0.594 41,002,907 0.5736 -2.78%
2023-07-31 0 0.720 0.720 0.730 0.690 0.740 14,561,000 10,361,690 0.7116 0.586 0.586 0.594 0.561 0.602 17,903,959 0.5787 4.35%
2023-07-28 0 0.690 0.680 0.690 0.640 0.700 3,929,964 2,641,080 0.6720 0.561 0.553 0.561 0.521 0.569 4,832,217 0.5466 7.81%
2023-07-27 0 0.640 0.640 0.650 0.620 0.650 1,913,988 1,217,803 0.6363 0.521 0.521 0.529 0.504 0.529 2,353,407 0.5175 0.00%
2023-07-26 0 0.640 0.630 0.640 0.620 0.650 1,835,000 1,169,950 0.6376 0.521 0.512 0.521 0.504 0.529 2,256,285 0.5185 -1.54%
2023-07-25 0 0.650 0.640 0.650 0.610 0.650 1,677,136 1,065,910 0.6356 0.529 0.521 0.529 0.496 0.529 2,062,178 0.5169 6.56%
2023-07-24 0 0.610 0.610 0.620 0.610 0.640 1,211,000 751,220 0.6203 0.496 0.496 0.504 0.496 0.521 1,489,025 0.5045 -4.69%
2023-07-21 0 0.640 0.640 0.650 0.600 0.650 6,397,000 3,928,501 0.6141 0.521 0.521 0.529 0.488 0.529 7,865,643 0.4995 3.23%
2023-07-20 0 0.620 0.610 0.620 0.590 0.620 907,000 550,768 0.6072 0.504 0.496 0.504 0.480 0.504 1,115,232 0.4939 1.64%
2023-07-19 0 0.610 0.600 0.610 0.590 0.610 785,000 471,330 0.6004 0.496 0.488 0.496 0.480 0.496 965,223 0.4883 3.39%
2023-07-18 0 0.590 0.590 0.600 0.580 0.620 2,244,093 1,340,397 0.5973 0.480 0.480 0.488 0.472 0.504 2,759,299 0.4858 -4.84%
2023-07-14 0 0.620 0.610 0.620 0.570 0.620 42,204,000 24,353,240 0.5770 0.504 0.496 0.504 0.464 0.504 51,893,324 0.4693 6.90%
2023-07-13 0 0.580 0.580 0.590 0.570 0.590 1,734,959 1,000,919 0.5769 0.472 0.472 0.480 0.464 0.480 2,133,276 0.4692 1.75%
2023-07-12 0 0.570 0.570 0.580 0.560 0.590 4,487,000 2,597,310 0.5789 0.464 0.464 0.472 0.455 0.480 5,517,139 0.4708 1.79%
2023-07-11 0 0.560 0.560 0.570 0.550 0.580 5,256,000 2,980,540 0.5671 0.455 0.455 0.464 0.447 0.472 6,462,689 0.4612 -3.45%
2023-07-10 0 0.580 0.570 0.580 0.570 0.580 181,961 105,470 0.5796 0.472 0.464 0.472 0.464 0.472 223,736 0.4714 0.00%
2023-07-07 0 0.580 0.570 0.580 0.560 0.590 2,746,000 1,577,840 0.5746 0.472 0.464 0.472 0.455 0.480 3,376,435 0.4673 1.75%
2023-07-06 0 0.570 0.570 0.580 0.570 0.580 446,000 254,730 0.5711 0.464 0.464 0.472 0.464 0.472 548,394 0.4645 -1.72%
2023-07-05 0 0.580 0.570 0.580 0.570 0.580 310,000 179,620 0.5794 0.472 0.464 0.472 0.464 0.472 381,171 0.4712 0.00%
2023-07-04 0 0.580 0.570 0.580 0.570 0.600 4,379,000 2,536,470 0.5792 0.472 0.464 0.472 0.464 0.488 5,384,344 0.4711 0.00%
2023-07-03 0 0.580 0.570 0.580 0.570 0.580 2,174,000 1,259,245 0.5792 0.472 0.464 0.472 0.464 0.472 2,673,114 0.4711 -1.69%
2023-06-30 0 0.590 0.580 0.590 0.570 0.590 450,000 262,056 0.5823 0.480 0.472 0.480 0.464 0.480 553,312 0.4736 1.72%
2023-06-29 0 0.580 0.560 0.580 0.560 0.590 1,445,000 830,850 0.5750 0.472 0.455 0.472 0.455 0.480 1,776,748 0.4676 0.00%
2023-06-28 0 0.580 0.570 0.580 0.560 0.590 2,385,000 1,379,415 0.5784 0.472 0.464 0.472 0.455 0.480 2,932,556 0.4704 1.75%
2023-06-27 0 0.570 0.570 0.580 0.570 0.590 890,000 513,550 0.5770 0.464 0.464 0.472 0.464 0.480 1,094,329 0.4693 1.79%
2023-06-26 0 0.560 0.560 0.570 0.550 0.580 5,889,000 3,333,570 0.5661 0.455 0.455 0.464 0.447 0.472 7,241,015 0.4604 -3.45%
2023-06-23 0 0.580 0.570 0.580 0.570 0.600 2,950,000 1,737,044 0.5888 0.472 0.464 0.472 0.464 0.488 3,627,270 0.4789 -1.69%
2023-06-21 0 0.590 0.590 0.600 0.580 0.650 15,071,976 9,215,081 0.6114 0.480 0.480 0.488 0.472 0.529 18,532,247 0.4972 -9.23%
2023-06-20 0 0.650 0.650 0.660 0.650 0.670 2,734,976 1,805,991 0.6603 0.529 0.529 0.537 0.529 0.545 3,362,880 0.5370 -2.99%
2023-06-19 0 0.670 0.660 0.670 0.660 0.680 1,758,956 1,186,643 0.6746 0.545 0.537 0.545 0.537 0.553 2,162,783 0.5487 -1.47%
2023-06-16 0 0.680 0.670 0.680 0.670 0.700 8,380,953 5,726,778 0.6833 0.553 0.545 0.553 0.545 0.569 10,305,078 0.5557 0.00%
2023-06-15 0 0.680 0.670 0.680 0.650 0.680 7,085,952 4,684,762 0.6611 0.553 0.545 0.553 0.529 0.553 8,712,767 0.5377 1.49%
2023-06-14 0 0.670 0.660 0.670 0.650 0.670 1,060,000 699,955 0.6603 0.545 0.537 0.545 0.529 0.545 1,303,358 0.5370 0.00%
2023-06-13 0 0.670 0.660 0.670 0.640 0.680 6,670,096 4,382,937 0.6571 0.545 0.537 0.545 0.521 0.553 8,201,437 0.5344 1.52%
2023-06-12 0 0.660 0.650 0.660 0.650 0.670 4,257,952 2,802,740 0.6582 0.537 0.529 0.537 0.529 0.545 5,235,506 0.5353 0.00%
2023-06-09 0 0.660 0.660 0.670 0.660 0.680 6,198,976 4,147,218 0.6690 0.537 0.537 0.545 0.537 0.553 7,622,156 0.5441 0.00%
2023-06-08 0 0.660 0.660 0.670 0.660 0.670 360,952 240,236 0.6656 0.537 0.537 0.545 0.537 0.545 443,820 0.5413 0.00%
2023-06-07 0 0.660 0.660 0.670 0.650 0.680 2,338,000 1,545,795 0.6612 0.537 0.537 0.545 0.529 0.553 2,874,765 0.5377 -1.49%
2023-06-06 0 0.670 0.660 0.670 0.670 0.700 10,436,964 7,157,533 0.6858 0.545 0.537 0.545 0.545 0.569 12,833,114 0.5577 -1.47%
2023-06-05 0 0.680 0.670 0.680 0.670 0.690 3,171,964 2,159,488 0.6808 0.553 0.545 0.553 0.545 0.561 3,900,193 0.5537 0.00%
2023-06-02 0 0.680 0.680 0.690 0.670 0.720 39,218,000 26,371,520 0.6724 0.553 0.553 0.561 0.545 0.586 48,221,789 0.5469 -2.86%
2023-06-01 0 0.700 0.680 0.700 0.680 0.710 4,085,000 2,819,292 0.6902 0.569 0.553 0.569 0.553 0.577 5,022,847 0.5613 1.45%
2023-05-31 0 0.690 0.680 0.690 0.690 0.720 39,977,000 27,618,990 0.6909 0.561 0.553 0.561 0.561 0.586 49,155,043 0.5619 -4.17%
2023-05-30 0 0.720 0.710 0.720 0.670 0.720 5,295,196 3,713,087 0.7012 0.586 0.577 0.586 0.545 0.586 6,510,883 0.5703 9.09%
2023-05-29 0 0.660 0.660 0.670 0.660 0.680 1,696,000 1,135,019 0.6692 0.537 0.537 0.545 0.537 0.553 2,085,373 0.5443 -1.49%
2023-05-25 0 0.670 0.670 0.680 0.660 0.680 5,737,270 3,830,293 0.6676 0.545 0.545 0.553 0.537 0.553 7,054,450 0.5430 -1.47%
2023-05-24 0 0.680 0.670 0.680 0.660 0.720 6,244,000 4,279,559 0.6854 0.553 0.545 0.553 0.537 0.586 7,677,517 0.5574 0.00%
2023-05-23 0 0.680 0.670 0.680 0.670 0.710 4,505,000 3,098,936 0.6879 0.553 0.545 0.553 0.545 0.577 5,539,272 0.5594 -2.86%
2023-05-22 0 0.700 0.700 0.710 0.690 0.740 3,495,000 2,488,050 0.7119 0.569 0.569 0.577 0.561 0.602 4,297,393 0.5790 -5.41%
2023-05-19 0 0.740 0.730 0.740 0.710 0.770 2,594,000 1,936,729 0.7466 0.602 0.594 0.602 0.577 0.626 3,189,539 0.6072 1.37%
2023-05-18 0 0.730 0.730 0.740 0.680 0.770 6,423,000 4,673,220 0.7276 0.594 0.594 0.602 0.553 0.626 7,897,612 0.5917 -3.95%
2023-05-17 0 0.760 0.750 0.760 0.750 0.780 1,388,000 1,061,580 0.7648 0.618 0.610 0.618 0.610 0.634 1,706,661 0.6220 -1.30%
2023-05-16 0 0.770 0.760 0.770 0.750 0.830 2,711,000 2,120,020 0.7820 0.626 0.618 0.626 0.610 0.675 3,333,400 0.6360 -4.94%
2023-05-15 0 0.810 0.810 0.830 0.800 0.850 4,894,000 4,032,899 0.8240 0.659 0.659 0.675 0.651 0.691 6,017,580 0.6702 -3.57%
2023-05-12 0 0.840 0.830 0.840 0.810 0.860 2,921,117 2,419,877 0.8284 0.683 0.675 0.683 0.659 0.699 3,591,756 0.6737 -1.18%
2023-05-11 0 0.850 0.840 0.850 0.770 0.900 24,355,000 20,260,066 0.8319 0.691 0.683 0.691 0.626 0.732 29,946,496 0.6765 21.43%
2023-05-10 0 0.700 0.690 0.700 0.660 0.710 1,215,200 837,436 0.6891 0.569 0.561 0.569 0.537 0.577 1,494,189 0.5605 7.69%
2023-05-09 0 0.650 0.650 0.660 0.640 0.670 1,860,171 1,221,983 0.6569 0.529 0.529 0.537 0.521 0.545 2,287,235 0.5343 0.00%
2023-05-08 0 0.650 0.650 0.660 0.640 0.730 5,246,919 3,499,171 0.6669 0.529 0.529 0.537 0.521 0.594 6,451,523 0.5424 0.00%
2023-05-05 0 0.650 0.650 0.660 0.650 0.660 370,000 242,445 0.6553 0.529 0.529 0.537 0.529 0.537 454,946 0.5329 0.00%
2023-05-04 0 0.650 0.650 0.660 0.650 0.670 547,000 359,136 0.6566 0.529 0.529 0.537 0.529 0.545 672,582 0.5340 1.56%
2023-05-03 0 0.640 0.640 0.650 0.640 0.650 440,000 284,400 0.6464 0.521 0.521 0.529 0.521 0.529 541,017 0.5257 -3.03%
2023-05-02 0 0.660 0.650 0.660 0.650 0.670 841,000 552,895 0.6574 0.537 0.529 0.537 0.529 0.545 1,034,079 0.5347 1.54%
2023-04-28 0 0.650 0.650 0.670 0.650 0.680 880,000 584,830 0.6646 0.529 0.529 0.545 0.529 0.553 1,082,033 0.5405 -2.99%
2023-04-27 0 0.670 0.670 0.680 0.670 0.690 1,048,989 709,702 0.6766 0.545 0.545 0.553 0.545 0.561 1,289,819 0.5502 1.52%
2023-04-26 0 0.660 0.660 0.680 0.660 0.680 858,000 573,940 0.6689 0.537 0.537 0.553 0.537 0.553 1,054,982 0.5440 0.00%
2023-04-25 0 0.660 0.660 0.670 0.660 0.690 1,318,024 889,552 0.6749 0.537 0.537 0.545 0.537 0.561 1,620,620 0.5489 -2.94%
2023-04-24 0 0.680 0.680 0.690 0.680 0.700 3,212,000 2,203,885 0.6861 0.553 0.553 0.561 0.553 0.569 3,949,421 0.5580 0.00%
2023-04-21 0 0.680 0.680 0.690 0.680 0.750 3,045,000 2,141,680 0.7033 0.553 0.553 0.561 0.553 0.610 3,744,080 0.5720 -4.23%
2023-04-20 0 0.710 0.690 0.710 0.670 0.740 3,810,517 2,647,515 0.6948 0.577 0.561 0.577 0.545 0.602 4,685,347 0.5651 5.97%
2023-04-19 0 0.670 0.670 0.680 0.650 0.680 2,412,000 1,623,280 0.6730 0.545 0.545 0.553 0.529 0.553 2,965,754 0.5473 3.08%
2023-04-18 0 0.650 0.650 0.670 0.650 0.680 1,012,000 672,120 0.6642 0.529 0.529 0.545 0.529 0.553 1,244,338 0.5401 -1.52%
2023-04-17 0 0.660 0.660 0.670 0.650 0.680 1,287,000 860,130 0.6683 0.537 0.537 0.545 0.529 0.553 1,582,473 0.5435 1.54%
2023-04-14 0 0.650 0.650 0.660 0.650 0.690 1,065,000 705,960 0.6629 0.529 0.529 0.537 0.529 0.561 1,309,506 0.5391 1.56%
2023-04-13 0 0.640 0.640 0.660 0.620 0.690 3,185,000 2,111,920 0.6631 0.521 0.521 0.537 0.504 0.561 3,916,222 0.5393 -4.48%
2023-04-12 0 0.670 0.670 0.680 0.660 0.680 798,249 534,644 0.6698 0.545 0.545 0.553 0.537 0.553 981,513 0.5447 0.00%
2023-04-11 0 0.670 0.670 0.680 0.660 0.690 988,000 662,090 0.6701 0.545 0.545 0.553 0.537 0.561 1,214,828 0.5450 1.52%
2023-04-06 0 0.660 0.660 0.670 0.650 0.690 573,000 380,360 0.6638 0.537 0.537 0.545 0.529 0.561 704,551 0.5399 -1.49%
2023-04-04 0 0.670 0.660 0.700 0.670 0.700 83,000 56,350 0.6789 0.545 0.537 0.569 0.545 0.569 102,055 0.5522 -1.47%
2023-04-03 0 0.680 0.670 0.700 0.670 0.690 430,000 291,810 0.6786 0.553 0.545 0.569 0.545 0.561 528,721 0.5519 3.03%
2023-03-31 0 0.660 0.660 0.680 0.650 0.680 496,000 329,840 0.6650 0.537 0.537 0.553 0.529 0.553 609,873 0.5408 0.00%
2023-03-30 0 0.660 0.660 0.680 0.660 0.680 410,000 275,090 0.6710 0.537 0.537 0.553 0.537 0.553 504,129 0.5457 -2.94%
2023-03-29 0 0.680 0.680 0.700 0.660 0.710 879,000 608,550 0.6923 0.553 0.553 0.569 0.537 0.577 1,080,804 0.5631 3.03%
2023-03-28 0 0.660 0.660 0.680 0.660 0.680 618,000 414,010 0.6699 0.537 0.537 0.553 0.537 0.553 759,882 0.5448 -2.94%
2023-03-27 0 0.680 0.680 0.710 0.680 0.710 84,000 57,400 0.6833 0.553 0.553 0.577 0.553 0.577 103,285 0.5557 -1.45%
2023-03-24 0 0.690 0.690 0.710 0.660 0.700 883,000 603,800 0.6838 0.561 0.561 0.577 0.537 0.569 1,085,722 0.5561 0.00%
2023-03-23 0 0.690 0.680 0.700 0.690 0.720 45,000 31,820 0.7071 0.561 0.553 0.569 0.561 0.586 55,331 0.5751 -1.43%
2023-03-22 0 0.700 0.700 0.720 0.690 0.710 3,735,000 2,644,960 0.7082 0.569 0.569 0.586 0.561 0.577 4,592,493 0.5759 -1.41%
2023-03-21 0 0.710 0.700 0.710 0.670 0.720 1,096,530 769,714 0.7020 0.577 0.569 0.577 0.545 0.586 1,348,275 0.5709 5.97%
2023-03-20 0 0.670 0.670 0.680 0.650 0.710 389,000 263,840 0.6783 0.545 0.545 0.553 0.529 0.577 478,308 0.5516 -5.63%
2023-03-17 0 0.710 0.700 0.710 0.710 0.740 16,558,676 11,761,759 0.7103 0.577 0.569 0.577 0.577 0.602 20,360,268 0.5777 -1.39%
2023-03-16 0 0.720 0.720 0.730 0.700 0.760 487,000 349,014 0.7167 0.586 0.586 0.594 0.569 0.618 598,807 0.5828 1.41%
2023-03-15 0 0.710 0.710 0.720 0.700 0.720 380,000 270,100 0.7108 0.577 0.577 0.586 0.569 0.586 467,242 0.5781 0.00%
2023-03-14 0 0.710 0.710 0.720 0.690 0.780 1,388,000 1,020,850 0.7355 0.577 0.577 0.586 0.561 0.634 1,706,661 0.5982 -8.97%
2023-03-13 0 0.780 0.780 0.800 0.780 0.830 3,309,000 2,698,760 0.8156 0.634 0.634 0.651 0.634 0.675 4,068,690 0.6633 -4.88%
2023-03-10 0 0.820 0.820 0.830 0.810 0.830 762,000 624,850 0.8200 0.667 0.667 0.675 0.659 0.675 936,942 0.6669 -2.38%
2023-03-09 0 0.840 0.840 0.850 0.810 0.850 635,000 528,660 0.8325 0.683 0.683 0.691 0.659 0.691 780,785 0.6771 1.20%
2023-03-08 0 0.830 0.830 0.840 0.820 0.850 965,000 802,130 0.8312 0.675 0.675 0.683 0.667 0.691 1,186,548 0.6760 0.00%
2023-03-07 0 0.830 0.820 0.830 0.820 0.830 108,000 89,490 0.8286 0.675 0.667 0.675 0.667 0.675 132,795 0.6739 0.00%
2023-03-06 0 0.830 0.820 0.850 0.830 0.850 123,000 102,110 0.8302 0.675 0.667 0.691 0.675 0.691 151,239 0.6752 0.00%
2023-03-03 0 0.830 0.830 0.850 0.830 0.850 496,000 414,790 0.8363 0.675 0.675 0.691 0.675 0.691 609,873 0.6801 0.00%
2023-03-02 0 0.830 0.820 0.850 - - 0 0 - 0.675 0.667 0.691 - - 0 - 0.00%
2023-03-01 0 0.830 0.820 0.840 0.810 0.850 424,000 351,420 0.8288 0.675 0.667 0.683 0.659 0.691 521,343 0.6741 -1.19%
2023-02-28 0 0.840 0.810 0.840 0.810 0.840 1,114,119 913,869 0.8203 0.683 0.659 0.683 0.659 0.683 1,369,902 0.6671 2.44%
2023-02-27 0 0.820 0.820 0.840 0.810 0.840 1,495,000 1,248,942 0.8354 0.667 0.667 0.683 0.659 0.683 1,838,227 0.6794 -2.38%
2023-02-24 0 0.840 0.820 0.840 0.820 0.850 123,000 103,050 0.8378 0.683 0.667 0.683 0.667 0.691 151,239 0.6814 1.20%
2023-02-23 0 0.830 0.830 0.840 0.830 0.860 812,000 681,840 0.8397 0.675 0.675 0.683 0.675 0.699 998,421 0.6829 -3.49%
2023-02-22 0 0.860 0.850 0.860 0.840 0.860 177,244 151,446 0.8544 0.699 0.691 0.699 0.683 0.699 217,936 0.6949 -1.15%
2023-02-21 0 0.870 0.840 0.870 0.840 0.870 451,875 387,057 0.8566 0.708 0.683 0.708 0.683 0.708 555,618 0.6966 0.00%
2023-02-20 0 0.870 0.880 0.900 0.860 0.880 84,000 73,060 0.8698 0.708 0.716 0.732 0.699 0.716 103,285 0.7074 -1.14%
2023-02-17 0 0.880 0.880 0.900 0.870 0.900 940,000 833,740 0.8870 0.716 0.716 0.732 0.708 0.732 1,155,808 0.7213 -2.22%
2023-02-16 0 0.900 0.890 0.900 0.860 0.910 554,000 495,390 0.8942 0.732 0.724 0.732 0.699 0.740 681,189 0.7272 0.00%
2023-02-15 0 0.900 0.880 0.900 0.830 0.900 1,305,878 1,119,502 0.8573 0.732 0.716 0.732 0.675 0.732 1,605,685 0.6972 1.12%
2023-02-14 0 0.890 0.890 0.910 0.870 0.930 202,000 184,150 0.9116 0.724 0.724 0.740 0.708 0.756 248,376 0.7414 -2.20%
2023-02-13 0 0.910 0.880 0.910 0.860 0.910 706,106 625,990 0.8865 0.740 0.716 0.740 0.699 0.740 868,216 0.7210 4.60%
2023-02-10 0 0.870 0.870 0.900 0.870 0.900 80,073 70,218 0.8769 0.708 0.708 0.732 0.708 0.732 98,456 0.7132 -3.33%
2023-02-09 0 0.900 0.900 0.910 0.880 0.910 2,893,000 2,571,760 0.8890 0.732 0.732 0.740 0.716 0.740 3,557,184 0.7230 1.12%
2023-02-08 0 0.890 0.880 0.900 0.880 0.910 1,626,000 1,446,920 0.8899 0.724 0.716 0.732 0.716 0.740 1,999,302 0.7237 -2.20%
2023-02-07 0 0.910 0.880 0.910 0.880 0.910 586,000 522,770 0.8921 0.740 0.716 0.740 0.716 0.740 720,536 0.7255 2.25%
2023-02-06 0 0.890 0.890 0.910 0.890 0.920 2,008,000 1,823,350 0.9080 0.724 0.724 0.740 0.724 0.748 2,469,003 0.7385 -4.30%
2023-02-03 0 0.930 0.930 0.940 0.920 0.960 3,480,000 3,236,390 0.9300 0.756 0.756 0.764 0.748 0.781 4,278,949 0.7564 -1.06%
2023-02-02 0 0.940 0.940 0.950 0.940 0.960 867,000 819,792 0.9456 0.764 0.764 0.773 0.764 0.781 1,066,049 0.7690 0.00%
2023-02-01 0 0.940 0.940 0.970 0.930 0.970 540,000 511,929 0.9480 0.764 0.764 0.789 0.756 0.789 663,975 0.7710 0.00%
2023-01-31 0 0.940 0.940 0.970 0.920 0.980 1,467,000 1,393,168 0.9497 0.764 0.764 0.789 0.748 0.797 1,803,798 0.7724 0.00%
2023-01-30 0 0.940 0.940 0.960 0.910 1.000 3,494,000 3,306,050 0.9462 0.764 0.764 0.781 0.740 0.813 4,296,163 0.7695 -1.05%
2023-01-27 0 0.950 0.950 0.960 0.930 0.980 2,033,000 1,931,920 0.9503 0.773 0.773 0.781 0.756 0.797 2,499,742 0.7728 0.00%
2023-01-26 0 0.950 0.960 0.970 0.910 0.970 633,000 596,240 0.9419 0.773 0.781 0.789 0.740 0.789 778,326 0.7661 0.00%
2023-01-20 0 0.950 0.950 0.970 0.920 1.070 7,346,000 7,027,135 0.9566 0.773 0.773 0.789 0.748 0.870 9,032,517 0.7780 1.06%
2023-01-19 0 0.940 0.930 0.940 0.900 0.950 857,800 797,170 0.9293 0.764 0.756 0.764 0.732 0.773 1,054,736 0.7558 3.30%
2023-01-18 0 0.910 0.900 0.910 0.900 0.920 855,000 777,490 0.9093 0.740 0.732 0.740 0.732 0.748 1,051,294 0.7396 -1.09%
2023-01-17 0 0.920 0.910 0.920 0.900 0.930 253,000 231,010 0.9131 0.748 0.740 0.748 0.732 0.756 311,085 0.7426 0.00%
2023-01-16 0 0.920 0.910 0.920 0.870 0.920 278,000 251,410 0.9044 0.748 0.740 0.748 0.708 0.748 341,824 0.7355 2.22%
2023-01-13 0 0.900 0.900 0.910 0.890 0.950 1,044,000 952,044 0.9119 0.732 0.732 0.740 0.724 0.773 1,283,685 0.7416 -4.26%
2023-01-12 0 0.940 0.930 0.940 0.920 0.960 2,270,416 2,138,764 0.9420 0.764 0.756 0.764 0.748 0.781 2,791,665 0.7661 3.30%
2023-01-11 0 0.910 0.900 0.910 0.900 0.920 596,000 541,080 0.9079 0.740 0.732 0.740 0.732 0.748 732,832 0.7383 -1.09%
2023-01-10 0 0.920 0.920 0.930 0.910 0.940 1,051,000 974,540 0.9273 0.748 0.748 0.756 0.740 0.764 1,292,292 0.7541 -1.08%
2023-01-09 0 0.930 0.930 0.940 0.820 0.940 3,013,000 2,683,880 0.8908 0.756 0.756 0.764 0.667 0.764 3,704,734 0.7244 13.41%
2023-01-06 0 0.820 0.820 0.830 0.810 0.860 546,000 456,810 0.8366 0.667 0.667 0.675 0.659 0.699 671,352 0.6804 -1.20%
2023-01-05 0 0.830 0.830 0.840 0.770 0.880 4,370,638 3,617,130 0.8276 0.675 0.675 0.683 0.626 0.716 5,374,063 0.6731 9.21%
2023-01-04 0 0.760 0.760 0.770 0.750 0.760 295,000 223,523 0.7577 0.618 0.618 0.626 0.610 0.618 362,727 0.6162 0.00%
2023-01-03 0 0.760 0.750 0.760 0.720 0.770 2,783,000 2,047,820 0.7358 0.618 0.610 0.618 0.586 0.626 3,421,930 0.5984 1.33%
2022-12-30 0 0.750 0.740 0.750 0.730 0.750 528,000 388,360 0.7355 0.610 0.602 0.610 0.594 0.610 649,220 0.5982 2.74%
2022-12-29 0 0.730 0.710 0.740 0.710 0.740 370,000 265,970 0.7188 0.594 0.577 0.602 0.577 0.602 454,946 0.5846 -1.35%
2022-12-28 0 0.740 0.730 0.740 0.720 0.740 137,000 100,900 0.7365 0.602 0.594 0.602 0.586 0.602 168,453 0.5990 2.78%
2022-12-23 0 0.720 0.720 0.740 0.710 0.740 472,000 342,620 0.7259 0.586 0.586 0.602 0.577 0.602 580,363 0.5904 -2.70%
2022-12-22 0 0.740 0.730 0.740 0.680 0.750 2,400,000 1,698,860 0.7079 0.602 0.594 0.602 0.553 0.610 2,950,999 0.5757 8.82%
2022-12-21 0 0.680 0.680 0.700 0.670 0.700 881,000 600,280 0.6814 0.553 0.553 0.569 0.545 0.569 1,083,263 0.5541 0.00%
2022-12-20 0 0.680 0.680 0.690 0.670 0.740 1,850,000 1,274,495 0.6889 0.553 0.553 0.561 0.545 0.602 2,274,729 0.5603 -5.56%
2022-12-19 0 0.720 0.720 0.740 0.710 0.800 1,171,000 872,840 0.7454 0.586 0.586 0.602 0.577 0.651 1,439,842 0.6062 -8.86%
2022-12-16 0 0.790 0.770 0.790 0.750 0.790 722,000 565,030 0.7826 0.642 0.626 0.642 0.610 0.642 887,759 0.6365 1.28%
2022-12-15 0 0.780 0.760 0.780 0.760 0.800 278,000 216,610 0.7792 0.634 0.618 0.634 0.618 0.651 341,824 0.6337 0.00%
2022-12-14 0 0.780 0.760 0.780 0.760 0.780 193,000 147,950 0.7666 0.634 0.618 0.634 0.618 0.634 237,310 0.6234 2.63%
2022-12-13 0 0.760 0.760 0.770 0.740 0.780 633,000 483,780 0.7643 0.618 0.618 0.626 0.602 0.634 778,326 0.6216 0.00%
2022-12-12 0 0.760 0.760 0.770 0.740 0.790 636,000 488,910 0.7687 0.618 0.618 0.626 0.602 0.642 782,015 0.6252 -5.00%
2022-12-09 0 0.800 0.790 0.800 0.770 0.800 723,000 564,784 0.7812 0.651 0.642 0.651 0.626 0.651 888,989 0.6353 0.00%
2022-12-08 0 0.800 0.800 0.810 0.750 0.800 1,056,000 820,676 0.7772 0.651 0.651 0.659 0.610 0.651 1,298,440 0.6320 2.56%
2022-12-07 0 0.780 0.760 0.780 0.730 0.870 6,683,616 5,345,719 0.7998 0.634 0.618 0.634 0.594 0.708 8,218,061 0.6505 -8.24%
2022-12-06 0 0.850 0.840 0.850 0.620 1.500 22,277,000 21,883,270 0.9823 0.691 0.683 0.691 0.504 1.220 27,391,422 0.7989 30.77%
2022-12-05 0 0.650 0.640 0.650 0.590 0.650 2,839,298 1,780,847 0.6272 0.529 0.521 0.529 0.480 0.529 3,491,153 0.5101 10.17%
2022-12-02 0 0.590 0.580 0.590 0.570 0.610 746,298 441,409 0.5915 0.480 0.472 0.480 0.464 0.496 917,635 0.4810 3.51%
2022-12-01 0 0.570 0.570 0.600 0.550 0.600 2,538,322 1,457,787 0.5743 0.464 0.464 0.488 0.447 0.488 3,121,078 0.4671 5.56%
2022-11-30 0 0.540 0.540 0.560 0.485 0.580 2,235,000 1,155,055 0.5168 0.439 0.439 0.455 0.394 0.472 2,748,118 0.4203 10.20%
2022-11-29 0 0.490 0.490 0.495 0.465 0.495 885,600 426,899 0.4820 0.399 0.399 0.403 0.378 0.403 1,088,919 0.3920 4.26%
2022-11-28 0 0.470 0.465 0.470 0.450 0.475 1,225,000 569,822 0.4652 0.382 0.378 0.382 0.366 0.386 1,506,239 0.3783 -2.08%
2022-11-25 0 0.480 0.480 0.495 0.470 0.510 1,022,000 496,178 0.4855 0.390 0.390 0.403 0.382 0.415 1,256,634 0.3948 -2.04%
2022-11-24 0 0.490 0.475 0.490 0.470 0.495 801,000 387,330 0.4836 0.399 0.386 0.399 0.382 0.403 984,896 0.3933 0.00%
2022-11-23 0 0.490 0.470 0.490 0.460 0.495 568,000 270,415 0.4761 0.399 0.382 0.399 0.374 0.403 698,403 0.3872 2.08%
2022-11-22 0 0.480 0.465 0.480 0.440 0.480 888,119 413,531 0.4656 0.390 0.378 0.390 0.358 0.390 1,092,016 0.3787 5.49%
2022-11-21 0 0.455 0.455 0.460 0.420 0.470 10,168,850 4,691,502 0.4614 0.370 0.370 0.374 0.342 0.382 12,503,446 0.3752 -6.19%
2022-11-18 0 0.485 0.485 0.490 0.455 0.490 998,000 467,381 0.4683 0.394 0.394 0.399 0.370 0.399 1,227,124 0.3809 7.78%
2022-11-17 0 0.450 0.450 0.480 0.435 0.455 535,000 238,577 0.4459 0.366 0.366 0.390 0.354 0.370 657,827 0.3627 3.45%
2022-11-16 0 0.435 0.435 0.465 0.425 0.500 8,373,000 3,873,217 0.4626 0.354 0.354 0.378 0.346 0.407 10,295,299 0.3762 -5.43%
2022-11-15 0 0.460 0.470 0.475 0.440 0.460 863,000 389,695 0.4516 0.374 0.382 0.386 0.358 0.374 1,061,130 0.3672 4.55%
2022-11-14 0 0.440 0.440 0.455 0.440 0.480 2,616,000 1,242,280 0.4749 0.358 0.358 0.370 0.358 0.390 3,216,589 0.3862 -5.38%
2022-11-11 0 0.465 0.465 0.470 0.460 0.480 990,000 460,640 0.4653 0.378 0.378 0.382 0.374 0.390 1,217,287 0.3784 3.33%
2022-11-10 0 0.450 0.440 0.450 0.445 0.470 83,000 38,298 0.4614 0.366 0.358 0.366 0.362 0.382 102,055 0.3753 1.12%
2022-11-09 0 0.445 0.440 0.445 0.440 0.470 245,000 109,840 0.4483 0.362 0.358 0.362 0.358 0.382 301,248 0.3646 1.14%
2022-11-08 0 0.440 0.440 0.455 0.440 0.455 70,000 31,450 0.4493 0.358 0.358 0.370 0.358 0.370 86,071 0.3654 -2.22%
2022-11-07 0 0.450 0.435 0.450 0.420 0.450 1,846,000 799,900 0.4333 0.366 0.354 0.366 0.342 0.366 2,269,810 0.3524 5.88%
2022-11-04 0 0.425 0.425 0.440 0.410 0.455 1,096,000 483,280 0.4409 0.346 0.346 0.358 0.333 0.370 1,347,623 0.3586 3.66%
2022-11-03 0 0.410 0.400 0.415 0.395 0.415 437,119 178,439 0.4082 0.333 0.325 0.338 0.321 0.338 537,474 0.3320 2.50%
2022-11-02 0 0.400 0.400 0.435 - - 0 0 - 0.325 0.325 0.354 - - 0 - 0.00%
2022-11-01 0 0.400 0.400 0.440 0.395 0.410 1,109,000 446,830 0.4029 0.325 0.325 0.358 0.321 0.333 1,363,608 0.3277 1.27%
2022-10-31 0 0.395 0.395 0.400 0.395 0.400 733,000 291,965 0.3983 0.321 0.321 0.325 0.321 0.325 901,284 0.3239 -1.25%
2022-10-28 0 0.400 0.400 0.420 0.385 0.410 543,000 216,145 0.3981 0.325 0.325 0.342 0.313 0.333 667,664 0.3237 1.27%
2022-10-27 0 0.395 0.395 0.405 0.395 0.420 1,453,000 593,730 0.4086 0.321 0.321 0.329 0.321 0.342 1,786,584 0.3323 -3.66%
2022-10-26 0 0.410 0.410 0.420 0.405 0.425 282,442 117,117 0.4147 0.333 0.333 0.342 0.329 0.346 347,286 0.3372 -2.38%
2022-10-25 0 0.420 0.415 0.420 0.415 0.425 117,000 49,160 0.4202 0.342 0.338 0.342 0.338 0.346 143,861 0.3417 0.00%
2022-10-24 0 0.420 0.410 0.420 0.400 0.435 923,000 387,510 0.4198 0.342 0.333 0.342 0.325 0.354 1,134,905 0.3414 -4.55%
2022-10-21 0 0.440 0.440 0.450 0.430 0.450 397,000 176,495 0.4446 0.358 0.358 0.366 0.350 0.366 488,144 0.3616 4.76%
2022-10-20 0 0.420 0.420 0.430 0.385 0.480 4,678,000 2,064,043 0.4412 0.342 0.342 0.350 0.313 0.390 5,751,990 0.3588 -5.62%
2022-10-19 0 0.445 0.445 0.450 0.445 0.485 838,292 379,951 0.4532 0.362 0.362 0.366 0.362 0.394 1,030,750 0.3686 0.00%
2022-10-18 0 0.445 0.445 0.465 0.440 0.465 281,000 127,530 0.4538 0.362 0.362 0.378 0.358 0.378 345,513 0.3691 1.14%
2022-10-17 0 0.440 0.440 0.455 0.380 0.455 1,120,027 471,565 0.4210 0.358 0.358 0.370 0.309 0.370 1,377,166 0.3424 1.15%
2022-10-14 0 0.435 0.435 0.440 0.435 0.465 1,298,150 575,248 0.4431 0.354 0.354 0.358 0.354 0.378 1,596,183 0.3604 -1.14%
2022-10-13 0 0.440 0.440 0.455 0.420 0.450 476,298 207,364 0.4354 0.358 0.358 0.370 0.342 0.366 585,648 0.3541 -2.22%
2022-10-12 0 0.450 0.450 0.455 0.445 0.470 1,694,000 774,300 0.4571 0.366 0.366 0.370 0.362 0.382 2,082,914 0.3717 -3.23%
2022-10-11 0 0.465 0.465 0.470 0.465 0.500 1,707,000 810,085 0.4746 0.378 0.378 0.382 0.378 0.407 2,098,898 0.3860 -3.12%
2022-10-10 0 0.480 0.470 0.480 0.460 0.530 1,403,000 681,645 0.4858 0.390 0.382 0.390 0.374 0.431 1,725,105 0.3951 -5.88%
2022-10-07 0 0.510 0.500 0.510 0.500 0.520 234,000 119,460 0.5105 0.415 0.407 0.415 0.407 0.423 287,722 0.4152 2.00%
2022-10-06 0 0.500 0.500 0.510 0.500 0.520 1,395,000 711,040 0.5097 0.407 0.407 0.415 0.407 0.423 1,715,268 0.4145 0.00%
2022-10-05 0 0.500 0.500 0.520 0.500 0.530 517,000 263,390 0.5095 0.407 0.407 0.423 0.407 0.431 635,694 0.4143 0.00%
2022-10-03 0 0.500 0.500 0.510 0.490 0.520 289,000 144,360 0.4995 0.407 0.407 0.415 0.399 0.423 355,350 0.4062 0.00%
2022-09-30 0 0.500 0.500 0.510 0.495 0.540 2,695,119 1,382,215 0.5129 0.407 0.407 0.415 0.403 0.439 3,313,873 0.4171 -3.85%
2022-09-29 0 0.520 0.500 0.520 0.500 0.550 465,000 239,728 0.5155 0.423 0.407 0.423 0.407 0.447 571,756 0.4193 -1.89%
2022-09-28 0 0.530 0.530 0.540 0.510 0.570 436,711 231,491 0.5301 0.431 0.431 0.439 0.415 0.464 536,972 0.4311 -8.62%
2022-09-27 0 0.580 0.570 0.580 0.550 0.600 827,000 471,091 0.5696 0.472 0.464 0.472 0.447 0.488 1,016,865 0.4633 5.45%
2022-09-26 0 0.550 0.530 0.550 0.520 0.550 2,021,846 1,088,767 0.5385 0.447 0.431 0.447 0.423 0.447 2,486,028 0.4380 3.77%
2022-09-23 0 0.530 0.530 0.540 0.510 0.560 1,107,000 583,840 0.5274 0.431 0.431 0.439 0.415 0.455 1,361,148 0.4289 -1.85%
2022-09-22 0 0.540 0.540 0.550 0.530 0.590 2,860,000 1,560,425 0.5456 0.439 0.439 0.447 0.431 0.480 3,516,608 0.4437 -6.90%
2022-09-21 0 0.580 0.580 0.590 0.580 0.610 921,000 542,490 0.5890 0.472 0.472 0.480 0.472 0.496 1,132,446 0.4790 -3.33%
2022-09-20 0 0.600 0.600 0.620 0.590 0.630 699,860 425,586 0.6081 0.488 0.488 0.504 0.480 0.512 860,536 0.4946 3.45%
2022-09-19 0 0.580 0.580 0.590 0.560 0.610 17,171,000 10,257,370 0.5974 0.472 0.472 0.480 0.455 0.496 21,113,171 0.4858 -3.33%
2022-09-16 0 0.600 0.590 0.600 0.600 0.700 10,791,000 6,709,221 0.6217 0.488 0.480 0.488 0.488 0.569 13,268,431 0.5057 -13.04%
2022-09-15 0 0.690 0.690 0.700 0.690 0.720 1,703,000 1,195,640 0.7021 0.561 0.561 0.569 0.561 0.586 2,093,980 0.5710 -4.17%
2022-09-14 0 0.720 0.710 0.720 0.710 0.730 839,874 602,833 0.7178 0.586 0.577 0.586 0.577 0.594 1,032,695 0.5837 -1.37%
2022-09-13 0 0.730 0.720 0.730 0.730 0.770 792,076 590,033 0.7449 0.594 0.586 0.594 0.594 0.626 973,923 0.6058 -3.95%
2022-09-09 0 0.760 0.740 0.760 0.710 0.770 699,000 526,379 0.7530 0.618 0.602 0.618 0.577 0.626 859,479 0.6124 0.00%
2022-09-08 0 0.760 0.750 0.760 0.700 0.760 625,000 460,370 0.7366 0.618 0.610 0.618 0.569 0.618 768,489 0.5991 1.33%
2022-09-07 0 0.750 0.750 0.760 0.750 0.790 454,000 346,480 0.7632 0.610 0.610 0.618 0.610 0.642 558,231 0.6207 -2.60%
2022-09-06 0 0.770 0.760 0.770 0.770 0.790 160,000 125,410 0.7838 0.626 0.618 0.626 0.626 0.642 196,733 0.6375 -1.28%
2022-09-05 0 0.780 0.760 0.780 0.760 0.780 293,000 226,570 0.7733 0.634 0.618 0.634 0.618 0.634 360,268 0.6289 1.30%
2022-09-02 0 0.770 0.770 0.780 0.760 0.790 510,000 393,900 0.7724 0.626 0.626 0.634 0.618 0.642 627,087 0.6281 -1.28%
2022-09-01 0 0.780 0.780 0.790 0.770 0.800 279,000 218,450 0.7830 0.634 0.634 0.642 0.626 0.651 343,054 0.6368 -1.27%
2022-08-31 0 0.790 0.790 0.810 0.770 0.860 2,042,000 1,671,320 0.8185 0.642 0.642 0.659 0.626 0.699 2,510,809 0.6657 0.00%
2022-08-30 0 0.790 0.780 0.790 0.770 0.790 104,000 81,538 0.7840 0.642 0.634 0.642 0.626 0.642 127,877 0.6376 0.00%
2022-08-29 0 0.790 0.780 0.790 0.780 0.820 1,227,000 990,120 0.8069 0.642 0.634 0.642 0.634 0.667 1,508,698 0.6563 -2.47%
2022-08-26 0 0.810 0.800 0.810 0.780 0.820 1,005,000 810,980 0.8069 0.659 0.651 0.659 0.634 0.667 1,235,731 0.6563 5.19%
2022-08-25 0 0.770 0.770 0.780 0.770 0.800 441,000 346,460 0.7856 0.626 0.626 0.634 0.626 0.651 542,246 0.6389 -3.75%
2022-08-24 0 0.800 0.790 0.800 0.780 0.800 388,000 305,595 0.7876 0.651 0.642 0.651 0.634 0.651 477,078 0.6406 1.27%
2022-08-23 0 0.790 0.770 0.790 0.770 0.810 576,000 454,081 0.7883 0.642 0.626 0.642 0.626 0.659 708,240 0.6411 1.28%
2022-08-22 0 0.780 0.780 0.790 0.760 0.790 386,000 301,120 0.7801 0.634 0.634 0.642 0.618 0.642 474,619 0.6344 -1.27%
2022-08-19 0 0.790 0.790 0.800 0.780 0.810 642,000 512,250 0.7979 0.642 0.642 0.651 0.634 0.659 789,392 0.6489 0.00%
2022-08-18 0 0.790 0.790 0.800 0.790 0.800 146,325 116,046 0.7931 0.642 0.642 0.651 0.642 0.651 179,919 0.6450 -1.25%
2022-08-17 0 0.800 0.790 0.800 0.780 0.800 524,000 414,460 0.7910 0.651 0.642 0.651 0.634 0.651 644,302 0.6433 1.27%
2022-08-16 0 0.790 0.790 0.800 0.790 0.800 189,000 150,640 0.7970 0.642 0.642 0.651 0.642 0.651 232,391 0.6482 -1.25%
2022-08-15 0 0.800 0.790 0.800 0.790 0.810 445,000 356,430 0.8010 0.651 0.642 0.651 0.642 0.659 547,164 0.6514 0.00%
2022-08-12 0 0.800 0.800 0.820 0.800 0.840 656,000 531,810 0.8107 0.651 0.651 0.667 0.651 0.683 806,607 0.6593 -1.23%
2022-08-11 0 0.810 0.810 0.820 0.800 0.820 354,000 284,980 0.8050 0.659 0.659 0.667 0.651 0.667 435,272 0.6547 0.00%
2022-08-10 0 0.810 0.800 0.810 0.800 0.810 89,000 71,780 0.8065 0.659 0.651 0.659 0.651 0.659 109,433 0.6559 -1.22%
2022-08-09 0 0.820 0.810 0.820 0.800 0.820 299,561 241,233 0.8053 0.667 0.659 0.667 0.651 0.667 368,335 0.6549 1.23%
2022-08-08 0 0.810 0.810 0.820 0.800 0.830 96,000 77,654 0.8089 0.659 0.659 0.667 0.651 0.675 118,040 0.6579 0.00%
2022-08-05 0 0.810 0.800 0.810 0.800 0.820 200,000 162,507 0.8125 0.659 0.651 0.659 0.651 0.667 245,917 0.6608 1.25%
2022-08-04 0 0.800 0.800 0.820 0.790 0.820 259,000 207,570 0.8014 0.651 0.651 0.667 0.642 0.667 318,462 0.6518 0.00%
2022-08-03 0 0.800 0.800 0.810 0.800 0.820 265,013 214,763 0.8104 0.651 0.651 0.659 0.651 0.667 325,856 0.6591 -1.23%
2022-08-02 0 0.810 0.810 0.820 0.800 0.820 325,000 263,750 0.8115 0.659 0.659 0.667 0.651 0.667 399,615 0.6600 -2.41%
2022-08-01 0 0.830 0.830 0.840 0.830 0.840 239,000 199,680 0.8355 0.675 0.675 0.683 0.675 0.683 293,870 0.6795 -3.49%
2022-07-29 0 0.860 0.860 0.870 0.850 0.870 1,225,000 1,053,940 0.8604 0.699 0.699 0.708 0.691 0.708 1,506,239 0.6997 1.18%
2022-07-28 0 0.850 0.840 0.850 0.850 0.870 56,000 48,030 0.8577 0.691 0.683 0.691 0.691 0.708 68,857 0.6975 -2.30%
2022-07-27 0 0.870 0.860 0.870 0.860 0.870 165,000 142,142 0.8615 0.708 0.699 0.708 0.699 0.708 202,881 0.7006 1.16%
2022-07-26 0 0.860 0.860 0.880 0.860 0.880 874,177 757,447 0.8665 0.699 0.699 0.716 0.699 0.716 1,074,873 0.7047 0.00%
2022-07-25 0 0.860 0.850 0.860 0.850 0.870 381,000 327,300 0.8591 0.699 0.691 0.699 0.691 0.708 468,471 0.6987 0.00%
2022-07-22 0 0.860 0.850 0.860 0.840 0.860 800,000 680,652 0.8508 0.699 0.691 0.699 0.683 0.699 983,666 0.6920 1.18%
2022-07-21 0 0.850 0.850 0.860 0.840 0.860 429,000 364,040 0.8486 0.691 0.691 0.699 0.683 0.699 527,491 0.6901 0.00%
2022-07-20 0 0.850 0.850 0.860 0.840 0.860 864,000 734,090 0.8496 0.691 0.691 0.699 0.683 0.699 1,062,360 0.6910 2.41%
2022-07-19 0 0.830 0.830 0.850 0.830 0.850 901,200 752,802 0.8353 0.675 0.675 0.691 0.675 0.691 1,108,100 0.6794 -2.35%
2022-07-18 0 0.850 0.840 0.850 0.820 0.850 417,104 349,548 0.8380 0.691 0.683 0.691 0.667 0.691 512,864 0.6816 0.00%
2022-07-15 0 0.850 0.840 0.850 0.830 0.850 368,000 309,760 0.8417 0.691 0.683 0.691 0.675 0.691 452,487 0.6846 1.19%
2022-07-14 0 0.840 0.840 0.850 0.840 0.860 449,000 380,740 0.8480 0.683 0.683 0.691 0.683 0.699 552,083 0.6896 0.00%
2022-07-13 0 0.840 0.840 0.850 0.840 0.870 1,068,000 907,536 0.8498 0.683 0.683 0.691 0.683 0.708 1,313,195 0.6911 -3.45%
2022-07-12 0 0.870 0.870 0.880 0.850 0.870 517,000 447,020 0.8646 0.708 0.708 0.716 0.691 0.708 635,694 0.7032 1.16%
2022-07-11 0 0.860 0.860 0.870 0.860 0.900 622,000 540,998 0.8698 0.699 0.699 0.708 0.699 0.732 764,801 0.7074 -3.37%
2022-07-08 0 0.890 0.880 0.900 0.870 0.900 496,000 438,700 0.8845 0.724 0.716 0.732 0.708 0.732 609,873 0.7193 2.30%
2022-07-07 0 0.870 0.870 0.880 0.870 0.900 297,000 260,895 0.8784 0.708 0.708 0.716 0.708 0.732 365,186 0.7144 0.00%
2022-07-06 0 0.870 0.870 0.880 0.850 0.890 1,522,200 1,332,402 0.8753 0.708 0.708 0.716 0.691 0.724 1,871,671 0.7119 0.00%
2022-07-05 0 0.870 0.870 0.880 0.870 0.910 552,000 485,610 0.8797 0.708 0.708 0.716 0.708 0.740 678,730 0.7155 -3.33%
2022-07-04 0 0.900 0.880 0.900 0.870 0.910 806,000 716,875 0.8894 0.732 0.716 0.732 0.708 0.740 991,044 0.7234 1.12%
2022-06-30 0 0.890 0.880 0.890 0.860 0.900 1,308,000 1,162,260 0.8886 0.724 0.716 0.724 0.699 0.732 1,608,295 0.7227 -1.11%
2022-06-29 0 0.900 0.890 0.900 0.880 0.910 783,000 697,935 0.8914 0.732 0.724 0.732 0.716 0.740 962,764 0.7249 -1.10%
2022-06-28 0 0.910 0.890 0.910 0.890 0.920 180,000 162,350 0.9019 0.740 0.724 0.740 0.724 0.748 221,325 0.7335 0.00%
2022-06-27 0 0.910 0.900 0.910 0.870 0.930 1,699,000 1,532,740 0.9021 0.740 0.732 0.740 0.708 0.756 2,089,062 0.7337 -1.09%
2022-06-24 0 0.920 0.910 0.920 0.830 0.940 2,803,000 2,467,910 0.8805 0.748 0.740 0.748 0.675 0.764 3,446,521 0.7161 9.52%
2022-06-23 0 0.840 0.830 0.840 0.820 0.840 1,034,525 855,129 0.8266 0.683 0.675 0.683 0.667 0.683 1,272,034 0.6723 2.44%
2022-06-22 0 0.820 0.820 0.840 0.820 0.840 734,000 609,930 0.8310 0.667 0.667 0.683 0.667 0.683 902,514 0.6758 -2.38%
2022-06-21 0 0.840 0.830 0.840 0.830 0.840 483,000 403,620 0.8357 0.683 0.675 0.683 0.675 0.683 593,889 0.6796 1.20%
2022-06-20 0 0.830 0.820 0.830 0.820 0.840 353,000 293,120 0.8304 0.675 0.667 0.675 0.667 0.683 434,043 0.6753 -1.19%
2022-06-17 0 0.840 0.830 0.840 0.810 0.840 644,000 530,350 0.8235 0.683 0.675 0.683 0.659 0.683 791,852 0.6698 1.20%
2022-06-16 0 0.830 0.820 0.840 0.820 0.840 547,000 454,970 0.8318 0.675 0.667 0.683 0.667 0.683 672,582 0.6765 1.22%
2022-06-15 0 0.820 0.810 0.820 0.800 0.820 352,000 285,080 0.8099 0.667 0.659 0.667 0.651 0.667 432,813 0.6587 1.23%
2022-06-14 0 0.810 0.810 0.830 0.810 0.830 638,000 519,610 0.8144 0.659 0.659 0.675 0.659 0.675 784,474 0.6624 -2.41%
2022-06-13 0 0.830 0.810 0.830 0.820 0.840 398,000 327,170 0.8220 0.675 0.659 0.675 0.667 0.683 489,374 0.6685 0.00%
2022-06-10 0 0.830 0.820 0.830 0.830 0.840 239,000 198,755 0.8316 0.675 0.667 0.675 0.675 0.683 293,870 0.6763 0.00%
2022-06-09 0 0.830 0.830 0.840 0.830 0.860 1,419,000 1,200,140 0.8458 0.675 0.675 0.683 0.675 0.699 1,744,778 0.6878 0.00%
2022-06-08 0 0.830 0.830 0.850 0.830 0.850 423,050 354,590 0.8382 0.675 0.675 0.691 0.675 0.691 520,175 0.6817 -1.19%
2022-06-07 0 0.840 0.820 0.840 0.810 0.850 407,000 338,550 0.8318 0.683 0.667 0.683 0.659 0.691 500,440 0.6765 -1.18%
2022-06-06 0 0.850 0.840 0.850 0.810 0.850 1,559,000 1,287,545 0.8259 0.691 0.683 0.691 0.659 0.691 1,916,920 0.6717 4.94%
2022-06-02 0 0.810 0.810 0.820 0.800 0.840 1,568,000 1,283,405 0.8185 0.659 0.659 0.667 0.651 0.683 1,927,986 0.6657 -2.88%
2022-06-01 0 0.850 0.840 0.860 0.830 0.870 1,274,000 1,079,970 0.8477 0.678 0.670 0.686 0.662 0.694 1,596,541 0.6764 2.41%
2022-05-31 0 0.830 0.830 0.840 0.830 0.890 3,384,000 2,893,200 0.8550 0.662 0.662 0.670 0.662 0.710 4,240,735 0.6822 -4.60%
2022-05-30 0 0.870 0.870 0.880 0.850 0.900 3,610,781 3,133,661 0.8679 0.694 0.694 0.702 0.678 0.718 4,524,930 0.6925 2.35%
2022-05-27 0 0.850 0.850 0.870 0.840 0.870 1,422,600 1,222,102 0.8591 0.678 0.678 0.694 0.670 0.694 1,782,763 0.6855 0.00%
2022-05-26 0 0.850 0.850 0.860 0.840 0.860 908,000 772,660 0.8509 0.678 0.678 0.686 0.670 0.686 1,137,880 0.6790 0.00%
2022-05-25 0 0.850 0.840 0.850 0.840 0.850 96,000 81,090 0.8447 0.678 0.670 0.678 0.670 0.678 120,305 0.6740 2.41%
2022-05-24 0 0.830 0.830 0.840 0.830 0.870 967,000 819,730 0.8477 0.662 0.662 0.670 0.662 0.694 1,211,818 0.6764 -4.60%
2022-05-23 0 0.870 0.860 0.870 0.830 0.880 1,221,000 1,044,129 0.8551 0.694 0.686 0.694 0.662 0.702 1,530,123 0.6824 2.35%
2022-05-20 0 0.850 0.850 0.870 0.820 0.880 1,868,000 1,598,940 0.8560 0.678 0.678 0.694 0.654 0.702 2,340,926 0.6830 3.66%
2022-05-19 0 0.820 0.810 0.820 0.810 0.830 1,068,000 875,109 0.8194 0.654 0.646 0.654 0.646 0.662 1,338,388 0.6539 -1.20%
2022-05-18 0 0.830 0.830 0.840 0.830 0.860 356,000 299,400 0.8410 0.662 0.662 0.670 0.662 0.686 446,129 0.6711 -2.35%
2022-05-17 0 0.850 0.830 0.850 0.840 0.870 2,016,000 1,731,060 0.8587 0.678 0.662 0.678 0.670 0.694 2,526,395 0.6852 -1.16%
2022-05-16 0 0.860 0.860 0.880 0.830 0.890 787,000 682,423 0.8671 0.686 0.686 0.702 0.662 0.710 986,247 0.6919 0.00%
2022-05-13 0 0.860 0.840 0.860 0.840 0.860 540,000 458,290 0.8487 0.686 0.670 0.686 0.670 0.686 676,713 0.6772 1.18%
2022-05-12 0 0.850 0.850 0.860 0.830 0.870 1,222,000 1,033,340 0.8456 0.678 0.678 0.686 0.662 0.694 1,531,376 0.6748 0.00%
2022-05-11 0 0.850 0.850 0.860 0.850 0.890 1,322,841 1,157,087 0.8747 0.678 0.678 0.686 0.678 0.710 1,657,748 0.6980 -3.41%
2022-05-10 0 0.880 0.870 0.880 0.870 0.890 1,026,860 899,626 0.8761 0.702 0.694 0.702 0.694 0.710 1,286,832 0.6991 -1.12%
2022-05-06 0 0.890 0.890 0.900 0.870 0.910 3,627,000 3,201,400 0.8827 0.710 0.710 0.718 0.694 0.726 4,545,256 0.7043 0.00%
2022-05-05 0 0.890 0.890 0.900 0.890 0.930 968,000 878,090 0.9071 0.710 0.710 0.718 0.710 0.742 1,213,071 0.7239 -1.11%
2022-05-04 0 0.900 0.890 0.900 0.900 0.930 1,104,000 998,915 0.9048 0.718 0.710 0.718 0.718 0.742 1,383,502 0.7220 -1.10%
2022-05-03 0 0.910 0.910 0.920 0.900 0.930 893,000 809,380 0.9064 0.726 0.726 0.734 0.718 0.742 1,119,083 0.7233 -1.09%
2022-04-29 0 0.920 0.910 0.920 0.890 0.930 619,000 564,670 0.9122 0.734 0.726 0.734 0.710 0.742 775,714 0.7279 4.55%
2022-04-28 0 0.880 0.880 0.890 0.860 0.880 824,000 716,120 0.8691 0.702 0.702 0.710 0.686 0.702 1,032,614 0.6935 2.33%
2022-04-27 0 0.860 0.860 0.880 0.860 0.880 3,429,009 2,969,707 0.8661 0.686 0.686 0.702 0.686 0.702 4,297,139 0.6911 0.00%
2022-04-26 0 0.860 0.850 0.860 0.860 0.910 1,861,009 1,630,617 0.8762 0.686 0.678 0.686 0.686 0.726 2,332,165 0.6992 -3.37%
2022-04-25 0 0.890 0.880 0.890 0.870 0.900 992,000 875,480 0.8825 0.710 0.702 0.710 0.694 0.718 1,243,147 0.7042 -2.20%
2022-04-22 0 0.910 0.900 0.910 0.900 0.920 2,713,684 2,465,607 0.9086 0.726 0.718 0.726 0.718 0.734 3,400,713 0.7250 0.00%
2022-04-21 0 0.910 0.910 0.940 0.910 0.940 871,000 801,300 0.9200 0.726 0.726 0.750 0.726 0.750 1,091,513 0.7341 -1.09%
2022-04-20 0 0.920 0.920 0.930 0.920 0.940 702,013 653,056 0.9303 0.734 0.734 0.742 0.734 0.750 879,743 0.7423 0.00%
2022-04-19 0 0.920 0.920 0.930 0.910 0.990 2,911,024 2,741,810 0.9419 0.734 0.734 0.742 0.726 0.790 3,648,014 0.7516 -5.15%
2022-04-14 0 0.970 0.960 0.970 0.930 0.990 6,607,464 6,351,427 0.9613 0.774 0.766 0.774 0.742 0.790 8,280,290 0.7671 0.00%
2022-04-13 0 0.970 0.960 0.970 0.900 0.980 3,119,000 2,988,240 0.9581 0.774 0.766 0.774 0.718 0.782 3,908,644 0.7645 3.19%
2022-04-12 0 0.940 0.920 0.940 0.870 0.970 9,554,106 8,790,557 0.9201 0.750 0.734 0.750 0.694 0.774 11,972,940 0.7342 8.05%
2022-04-11 0 0.870 0.870 0.890 0.860 0.910 4,181,587 3,700,136 0.8849 0.694 0.694 0.710 0.686 0.726 5,240,249 0.7061 -2.25%
2022-04-08 0 0.890 0.890 0.900 0.880 0.910 521,000 467,530 0.8974 0.710 0.710 0.718 0.702 0.726 652,903 0.7161 -1.11%
2022-04-07 0 0.900 0.900 0.910 0.890 0.940 790,425 717,719 0.9080 0.718 0.718 0.726 0.710 0.750 990,539 0.7246 -3.23%
2022-04-06 0 0.930 0.910 0.930 0.900 0.940 987,000 904,511 0.9164 0.742 0.726 0.742 0.718 0.750 1,236,881 0.7313 0.00%
2022-04-04 0 0.930 0.920 0.930 0.900 0.930 822,500 752,880 0.9154 0.742 0.734 0.742 0.718 0.742 1,030,734 0.7304 4.49%
2022-04-01 0 0.890 0.890 0.900 0.870 0.920 1,115,000 993,490 0.8910 0.710 0.710 0.718 0.694 0.734 1,397,287 0.7110 -1.11%
2022-03-31 0 0.900 0.890 0.900 0.880 0.920 2,331,074 2,082,957 0.8936 0.718 0.710 0.718 0.702 0.734 2,921,237 0.7130 2.27%
2022-03-30 0 0.880 0.880 0.890 0.870 0.910 1,454,000 1,299,370 0.8937 0.702 0.702 0.710 0.694 0.726 1,822,112 0.7131 -1.12%
2022-03-29 0 0.890 0.870 0.890 0.870 0.960 1,143,000 1,034,080 0.9047 0.710 0.694 0.710 0.694 0.766 1,432,376 0.7219 -1.11%
2022-03-28 0 0.900 0.880 0.900 0.870 0.900 1,607,000 1,411,240 0.8782 0.718 0.702 0.718 0.694 0.718 2,013,848 0.7008 2.27%
2022-03-25 0 0.880 0.870 0.880 0.870 0.920 2,645,849 2,350,513 0.8884 0.702 0.694 0.702 0.694 0.734 3,315,704 0.7089 -5.38%
2022-03-24 0 0.930 0.920 0.930 0.860 0.960 2,362,000 2,197,710 0.9304 0.742 0.734 0.742 0.686 0.766 2,959,993 0.7425 8.14%
2022-03-23 0 0.860 0.860 0.890 0.860 0.910 2,595,000 2,283,580 0.8800 0.686 0.686 0.710 0.686 0.726 3,251,982 0.7022 0.00%
2022-03-22 0 0.860 0.860 0.870 0.850 0.920 5,999,000 5,162,169 0.8605 0.686 0.686 0.694 0.678 0.734 7,517,780 0.6867 -3.37%
2022-03-21 0 0.890 0.890 0.900 0.860 0.920 3,046,000 2,712,545 0.8905 0.710 0.710 0.718 0.686 0.734 3,817,163 0.7106 1.14%
2022-03-18 0 0.880 0.880 0.890 0.840 0.910 7,845,000 6,775,920 0.8637 0.702 0.702 0.710 0.670 0.726 9,831,136 0.6892 1.15%
2022-03-17 0 0.870 0.840 0.870 0.800 0.890 4,479,000 3,821,010 0.8531 0.694 0.670 0.694 0.638 0.710 5,612,958 0.6807 14.47%
2022-03-16 0 0.760 0.760 0.770 0.730 0.800 4,327,000 3,328,340 0.7692 0.606 0.606 0.614 0.583 0.638 5,422,476 0.6138 7.04%
2022-03-15 0 0.710 0.710 0.730 0.700 0.780 5,295,000 3,960,690 0.7480 0.567 0.567 0.583 0.559 0.622 6,635,547 0.5969 -8.97%
2022-03-14 0 0.780 0.780 0.810 0.780 0.900 11,232,000 9,205,280 0.8196 0.622 0.622 0.646 0.622 0.718 14,075,630 0.6540 -17.02%
2022-03-11 0 0.940 0.930 0.940 0.910 0.980 3,080,000 2,878,100 0.9344 0.750 0.742 0.750 0.726 0.782 3,859,770 0.7457 -5.05%
2022-03-10 0 0.990 0.980 0.990 0.980 1.020 4,050,000 4,041,530 0.9979 0.790 0.782 0.790 0.782 0.814 5,075,347 0.7963 -1.00%
2022-03-09 0 1.000 0.990 1.000 0.970 1.030 6,183,000 6,147,480 0.9943 0.798 0.790 0.798 0.774 0.822 7,748,364 0.7934 -0.99%
2022-03-08 0 1.010 1.000 1.010 1.000 1.040 2,866,000 2,906,630 1.0142 0.806 0.798 0.806 0.798 0.830 3,591,592 0.8093 -2.88%
2022-03-07 0 1.040 1.030 1.040 1.030 1.080 1,741,300 1,817,237 1.0436 0.830 0.822 0.830 0.822 0.862 2,182,149 0.8328 -4.59%
2022-03-04 0 1.090 1.080 1.090 1.080 1.130 3,351,000 3,684,890 1.0996 0.870 0.862 0.870 0.862 0.902 4,199,380 0.8775 -4.39%
2022-03-03 0 1.140 1.120 1.140 1.110 1.190 3,379,000 3,796,070 1.1234 0.910 0.894 0.910 0.886 0.950 4,234,469 0.8965 0.88%
2022-03-02 0 1.130 1.130 1.140 1.120 1.160 1,981,000 2,256,250 1.1389 0.902 0.902 0.910 0.894 0.926 2,482,534 0.9088 -0.88%
2022-03-01 0 1.140 1.130 1.140 1.120 1.160 1,615,000 1,839,510 1.1390 0.910 0.902 0.910 0.894 0.926 2,023,873 0.9089 -0.87%
2022-02-28 0 1.150 1.130 1.150 1.130 1.170 1,916,000 2,183,460 1.1396 0.918 0.902 0.918 0.902 0.934 2,401,078 0.9094 -2.54%
2022-02-25 0 1.180 1.170 1.180 1.170 1.250 409,000 486,960 1.1906 0.942 0.934 0.942 0.934 0.997 512,547 0.9501 -1.67%
2022-02-24 0 1.200 1.180 1.200 1.120 1.280 7,098,000 8,597,000 1.2112 0.958 0.942 0.958 0.894 1.021 8,895,016 0.9665 0.84%
2022-02-23 0 1.190 1.190 1.200 1.190 1.230 3,530,000 4,240,780 1.2014 0.950 0.950 0.958 0.950 0.982 4,423,698 0.9587 -2.46%
2022-02-22 0 1.220 1.210 1.220 1.210 1.270 1,290,231 1,583,189 1.2271 0.974 0.966 0.974 0.966 1.013 1,616,882 0.9792 -3.17%
2022-02-21 0 1.260 1.250 1.260 1.230 1.270 815,000 1,019,510 1.2509 1.005 0.997 1.005 0.982 1.013 1,021,335 0.9982 0.00%
2022-02-18 0 1.260 1.260 1.270 1.260 1.290 675,000 860,750 1.2752 1.005 1.005 1.013 1.005 1.029 845,891 1.0176 -3.08%
2022-02-17 0 1.300 1.290 1.300 1.280 1.350 4,629,000 6,095,260 1.3168 1.037 1.029 1.037 1.021 1.077 5,800,934 1.0507 0.00%
2022-02-16 0 1.300 1.290 1.300 1.250 1.320 2,998,000 3,897,730 1.3001 1.037 1.029 1.037 0.997 1.053 3,757,010 1.0375 2.36%
2022-02-15 0 1.270 1.270 1.280 1.260 1.310 512,000 656,200 1.2816 1.013 1.013 1.021 1.005 1.045 641,624 1.0227 -2.31%
2022-02-14 0 1.300 1.290 1.300 1.230 1.310 4,452,000 5,717,580 1.2843 1.037 1.029 1.037 0.982 1.045 5,579,123 1.0248 4.84%
2022-02-11 0 1.240 1.230 1.240 1.220 1.290 2,752,000 3,420,440 1.2429 0.989 0.982 0.989 0.974 1.029 3,448,730 0.9918 -3.88%
2022-02-10 0 1.290 1.280 1.290 1.250 1.290 799,500 1,018,020 1.2733 1.029 1.021 1.029 0.997 1.029 1,001,911 1.0161 1.57%
2022-02-09 0 1.270 1.260 1.270 1.200 1.280 3,404,000 4,227,550 1.2419 1.013 1.005 1.013 0.958 1.021 4,265,798 0.9910 5.83%
2022-02-08 0 1.200 1.200 1.210 1.200 1.310 4,984,217 6,095,060 1.2229 0.958 0.958 0.966 0.958 1.045 6,246,082 0.9758 -7.69%
2022-02-07 0 1.300 1.290 1.300 1.250 1.330 3,626,000 4,700,025 1.2962 1.037 1.029 1.037 0.997 1.061 4,544,002 1.0343 3.17%
2022-02-04 0 1.260 1.260 1.280 1.240 1.280 703,000 885,655 1.2598 1.005 1.005 1.021 0.989 1.021 880,980 1.0053 0.80%
2022-01-31 0 1.250 1.250 1.260 1.230 1.280 172,000 216,900 1.2610 0.997 0.997 1.005 0.982 1.021 215,546 1.0063 -0.79%
2022-01-28 0 1.260 1.250 1.260 1.220 1.270 657,000 821,954 1.2511 1.005 0.997 1.005 0.974 1.013 823,334 0.9983 3.28%
2022-01-27 0 1.220 1.210 1.220 1.200 1.230 817,000 987,250 1.2084 0.974 0.966 0.974 0.958 0.982 1,023,842 0.9643 0.00%
2022-01-26 0 1.220 1.210 1.220 1.200 1.270 2,656,000 3,220,180 1.2124 0.974 0.966 0.974 0.958 1.013 3,328,425 0.9675 -3.17%
2022-01-25 0 1.260 1.250 1.260 1.220 1.270 1,157,000 1,440,985 1.2454 1.005 0.997 1.005 0.974 1.013 1,449,920 0.9938 0.80%
2022-01-24 0 1.250 1.240 1.250 1.240 1.260 511,000 638,470 1.2495 0.997 0.989 0.997 0.989 1.005 640,371 0.9970 -2.34%
2022-01-21 0 1.280 1.270 1.280 1.250 1.300 1,987,000 2,526,135 1.2713 1.021 1.013 1.021 0.997 1.037 2,490,053 1.0145 0.00%
2022-01-20 0 1.280 1.270 1.280 1.260 1.290 1,508,013 1,921,332 1.2741 1.021 1.013 1.021 1.005 1.029 1,889,800 1.0167 2.40%
2022-01-19 0 1.250 1.250 1.260 1.240 1.300 1,776,000 2,225,270 1.2530 0.997 0.997 1.005 0.989 1.037 2,225,634 0.9998 -2.34%
2022-01-18 0 1.280 1.270 1.280 1.190 1.280 3,846,000 4,752,410 1.2357 1.021 1.013 1.021 0.950 1.021 4,819,700 0.9860 8.47%
2022-01-17 0 1.180 1.180 1.190 1.180 1.260 3,825,000 4,679,099 1.2233 0.942 0.942 0.950 0.942 1.005 4,793,384 0.9762 -3.28%
2022-01-14 0 1.220 1.210 1.220 1.170 1.230 3,474,000 4,140,977 1.1920 0.974 0.966 0.974 0.934 0.982 4,353,520 0.9512 2.52%
2022-01-13 0 1.190 1.180 1.190 1.100 1.200 6,539,000 7,657,470 1.1710 0.950 0.942 0.950 0.878 0.958 8,194,493 0.9345 8.18%
2022-01-12 0 1.100 1.090 1.100 1.070 1.100 1,835,000 1,998,440 1.0891 0.878 0.870 0.878 0.854 0.878 2,299,571 0.8690 0.92%
2022-01-11 0 1.090 1.080 1.090 1.080 1.110 1,738,000 1,890,680 1.0878 0.870 0.862 0.870 0.862 0.886 2,178,013 0.8681 0.00%
2022-01-10 0 1.090 1.080 1.090 1.080 1.110 1,615,000 1,764,220 1.0924 0.870 0.862 0.870 0.862 0.886 2,023,873 0.8717 0.93%
2022-01-07 0 1.080 1.080 1.090 1.080 1.100 1,159,129 1,259,109 1.0863 0.862 0.862 0.870 0.862 0.878 1,452,588 0.8668 -0.92%
2022-01-06 0 1.090 1.080 1.090 1.070 1.120 3,360,000 3,672,400 1.0930 0.870 0.862 0.870 0.854 0.894 4,210,659 0.8722 -2.68%
2022-01-05 0 1.120 1.120 1.130 1.110 1.190 2,341,000 2,649,760 1.1319 0.894 0.894 0.902 0.886 0.950 2,933,676 0.9032 0.00%
2022-01-04 0 1.120 1.120 1.130 1.110 1.140 2,361,000 2,638,425 1.1175 0.894 0.894 0.902 0.886 0.910 2,958,740 0.8917 -0.88%
2022-01-03 0 1.130 1.120 1.130 1.080 1.150 5,018,000 5,613,720 1.1187 0.902 0.894 0.902 0.862 0.918 6,288,418 0.8927 -0.88%
2021-12-31 0 1.140 1.140 1.150 1.140 1.160 324,000 372,860 1.1508 0.910 0.910 0.918 0.910 0.926 406,028 0.9183 0.00%
2021-12-30 0 1.140 1.130 1.140 1.130 1.160 2,131,000 2,441,227 1.1456 0.910 0.902 0.910 0.902 0.926 2,670,510 0.9141 0.88%
2021-12-29 0 1.130 1.130 1.140 1.110 1.140 908,000 1,025,600 1.1295 0.902 0.902 0.910 0.886 0.910 1,137,880 0.9013 1.80%
2021-12-28 0 1.110 1.100 1.110 1.060 1.140 4,029,000 4,424,380 1.0981 0.886 0.878 0.886 0.846 0.910 5,049,031 0.8763 3.74%
2021-12-24 0 1.070 1.060 1.070 1.060 1.090 2,616,000 2,802,190 1.0712 0.854 0.846 0.854 0.846 0.870 3,278,298 0.8548 0.00%
2021-12-23 0 1.070 1.070 1.090 1.070 1.110 4,662,000 5,081,710 1.0900 0.854 0.854 0.870 0.854 0.886 5,842,289 0.8698 -2.73%
2021-12-22 0 1.100 1.100 1.110 1.080 1.150 8,100,000 9,059,070 1.1184 0.878 0.878 0.886 0.862 0.918 10,150,695 0.8925 -0.90%
2021-12-21 0 1.110 1.110 1.120 1.080 1.130 5,507,000 6,080,125 1.1041 0.886 0.886 0.894 0.862 0.902 6,901,219 0.8810 -0.89%
2021-12-20 0 1.120 1.120 1.130 1.120 1.200 4,605,000 5,281,650 1.1469 0.894 0.894 0.902 0.894 0.958 5,770,858 0.9152 -6.67%
2021-12-17 0 1.200 1.200 1.230 1.200 1.260 5,238,000 6,388,535 1.2197 0.958 0.958 0.982 0.958 1.005 6,564,116 0.9733 -4.00%
2021-12-16 0 1.250 1.250 1.260 1.180 1.260 13,470,000 16,501,241 1.2250 0.997 0.997 1.005 0.942 1.005 16,880,230 0.9775 0.00%
2021-12-15 0 1.250 1.250 1.260 1.160 1.260 10,270,000 12,279,150 1.1956 0.997 0.997 1.005 0.926 1.005 12,870,079 0.9541 6.84%
2021-12-14 0 1.170 1.170 1.190 1.170 1.220 8,631,000 10,296,470 1.1930 0.934 0.934 0.950 0.934 0.974 10,816,129 0.9520 -0.85%
2021-12-13 0 1.180 1.180 1.200 1.160 1.210 7,434,000 8,867,620 1.1928 0.942 0.942 0.958 0.926 0.966 9,316,082 0.9519 0.85%
2021-12-10 0 1.170 1.170 1.180 1.160 1.200 858,000 1,007,560 1.1743 0.934 0.934 0.942 0.926 0.958 1,075,222 0.9371 -2.50%
2021-12-09 0 1.200 1.200 1.210 1.200 1.280 1,649,000 2,012,120 1.2202 0.958 0.958 0.966 0.958 1.021 2,066,481 0.9737 -3.23%
2021-12-08 0 1.240 1.240 1.250 1.180 1.260 2,478,000 3,063,660 1.2363 0.989 0.989 0.997 0.942 1.005 3,105,361 0.9866 4.20%
2021-12-07 0 1.190 1.190 1.210 1.170 1.210 2,399,573 2,848,763 1.1872 0.950 0.950 0.966 0.934 0.966 3,007,078 0.9474 0.85%
2021-12-06 0 1.180 1.170 1.180 1.150 1.190 3,452,000 4,043,360 1.1713 0.942 0.934 0.942 0.918 0.950 4,325,950 0.9347 1.72%
2021-12-03 0 1.160 1.160 1.170 1.100 1.220 7,893,000 9,127,570 1.1564 0.926 0.926 0.934 0.878 0.974 9,891,288 0.9228 5.45%
2021-12-02 0 1.100 1.100 1.110 1.090 1.120 1,797,000 1,982,910 1.1035 0.878 0.878 0.886 0.870 0.894 2,251,950 0.8805 -0.90%
2021-12-01 0 1.110 1.100 1.110 1.090 1.120 1,496,000 1,660,020 1.1096 0.886 0.878 0.886 0.870 0.894 1,874,746 0.8855 0.91%
2021-11-30 0 1.100 1.100 1.110 1.100 1.130 2,132,000 2,363,610 1.1086 0.878 0.878 0.886 0.878 0.902 2,671,763 0.8847 -0.90%
2021-11-29 0 1.110 1.100 1.120 1.100 1.130 2,660,000 2,959,930 1.1128 0.886 0.878 0.894 0.878 0.902 3,333,438 0.8880 -1.77%
2021-11-26 0 1.130 1.130 1.140 1.130 1.160 3,614,087 4,115,995 1.1389 0.902 0.902 0.910 0.902 0.926 4,529,073 0.9088 -1.74%
2021-11-25 0 1.150 1.140 1.150 1.140 1.160 976,000 1,124,300 1.1519 0.918 0.910 0.918 0.910 0.926 1,223,096 0.9192 0.00%
2021-11-24 0 1.150 1.150 1.160 1.140 1.170 1,396,095 1,615,071 1.1568 0.918 0.918 0.926 0.910 0.934 1,749,547 0.9231 0.88%
2021-11-23 0 1.140 1.140 1.150 1.140 1.150 1,691,000 1,937,360 1.1457 0.910 0.910 0.918 0.910 0.918 2,119,114 0.9142 -0.87%
2021-11-22 0 1.150 1.150 1.160 1.150 1.180 3,959,000 4,590,080 1.1594 0.918 0.918 0.926 0.918 0.942 4,961,309 0.9252 -1.71%
2021-11-19 0 1.170 1.170 1.180 1.140 1.180 6,297,000 7,299,380 1.1592 0.934 0.934 0.942 0.910 0.942 7,891,225 0.9250 -0.85%
2021-11-18 0 1.180 1.180 1.190 1.180 1.210 4,887,441 5,811,832 1.1891 0.942 0.942 0.950 0.942 0.966 6,124,805 0.9489 -3.28%
2021-11-17 0 1.220 1.220 1.230 1.210 1.270 9,193,000 11,245,240 1.2232 0.974 0.974 0.982 0.966 1.013 11,520,412 0.9761 -3.94%
2021-11-16 0 1.270 1.270 1.290 1.270 1.410 6,302,425 8,132,498 1.2904 1.013 1.013 1.029 1.013 1.125 7,898,024 1.0297 -9.93%
2021-11-15 0 1.410 1.400 1.410 1.180 1.420 14,189,900 17,807,840 1.2550 1.125 1.117 1.125 0.942 1.133 17,782,388 1.0014 15.57%
2021-11-12 0 1.220 1.220 1.230 1.210 1.300 3,616,000 4,440,830 1.2281 0.974 0.974 0.982 0.966 1.037 4,531,471 0.9800 -6.15%
2021-11-11 0 1.300 1.280 1.300 1.250 1.300 1,658,000 2,126,787 1.2827 1.037 1.021 1.037 0.997 1.037 2,077,760 1.0236 4.84%
2021-11-10 0 1.240 1.240 1.250 1.210 1.260 1,329,000 1,648,960 1.2408 0.989 0.989 0.997 0.966 1.005 1,665,466 0.9901 2.48%
2021-11-09 0 1.210 1.210 1.220 1.200 1.250 4,184,000 5,087,790 1.2160 0.966 0.966 0.974 0.958 0.997 5,243,273 0.9703 -2.42%
2021-11-08 0 1.240 1.230 1.240 1.220 1.260 1,067,000 1,315,390 1.2328 0.989 0.982 0.989 0.974 1.005 1,337,135 0.9837 1.64%
2021-11-05 0 1.220 1.210 1.220 1.210 1.260 1,556,000 1,907,634 1.2260 0.974 0.966 0.974 0.966 1.005 1,949,936 0.9783 -2.40%
2021-11-04 0 1.250 1.250 1.260 1.250 1.280 607,000 768,748 1.2665 0.997 0.997 1.005 0.997 1.021 760,676 1.0106 0.00%
2021-11-03 0 1.250 1.250 1.260 1.250 1.300 1,617,000 2,041,037 1.2622 0.997 0.997 1.005 0.997 1.037 2,026,379 1.0072 -1.57%
2021-11-02 0 1.270 1.270 1.290 1.270 1.310 1,312,000 1,686,130 1.2852 1.013 1.013 1.029 1.013 1.045 1,644,162 1.0255 -1.55%
2021-11-01 0 1.290 1.290 1.300 1.270 1.310 909,000 1,173,806 1.2913 1.029 1.029 1.037 1.013 1.045 1,139,134 1.0304 -1.53%
2021-10-29 0 1.310 1.290 1.310 1.280 1.310 1,154,700 1,489,468 1.2899 1.045 1.029 1.045 1.021 1.045 1,447,038 1.0293 0.00%
2021-10-28 0 1.310 1.300 1.310 1.270 1.310 1,183,000 1,534,870 1.2974 1.045 1.037 1.045 1.013 1.045 1,482,503 1.0353 0.00%
2021-10-27 0 1.310 1.300 1.310 1.290 1.320 947,000 1,234,410 1.3035 1.045 1.037 1.045 1.029 1.053 1,186,754 1.0402 -1.50%
2021-10-26 0 1.330 1.310 1.330 1.310 1.340 450,844 595,735 1.3214 1.061 1.045 1.061 1.045 1.069 564,985 1.0544 2.31%
2021-10-25 0 1.300 1.300 1.330 1.300 1.350 1,883,000 2,485,215 1.3198 1.037 1.037 1.061 1.037 1.077 2,359,723 1.0532 -3.70%
2021-10-22 0 1.350 1.350 1.360 1.320 1.370 569,000 770,120 1.3535 1.077 1.077 1.085 1.053 1.093 713,055 1.0800 1.50%
2021-10-21 0 1.330 1.310 1.330 1.300 1.340 1,650,000 2,171,816 1.3163 1.061 1.045 1.061 1.037 1.069 2,067,734 1.0503 2.31%
2021-10-20 0 1.300 1.300 1.310 1.290 1.350 5,791,000 7,545,060 1.3029 1.037 1.037 1.045 1.029 1.077 7,257,120 1.0397 -3.70%
2021-10-19 0 1.350 1.330 1.350 1.320 1.370 5,501,000 7,428,475 1.3504 1.077 1.061 1.077 1.053 1.093 6,893,700 1.0776 0.00%
2021-10-18 0 1.350 1.350 1.370 1.310 1.380 1,415,980 1,911,599 1.3500 1.077 1.077 1.093 1.045 1.101 1,774,467 1.0773 -1.46%
2021-10-15 0 1.370 1.350 1.370 1.350 1.420 1,067,021 1,469,257 1.3770 1.093 1.077 1.093 1.077 1.133 1,337,161 1.0988 1.48%
2021-10-12 0 1.350 1.340 1.350 1.340 1.450 1,799,000 2,472,890 1.3746 1.077 1.069 1.077 1.069 1.157 2,254,457 1.0969 -4.26%
2021-10-11 0 1.410 1.400 1.410 1.340 1.440 1,584,713 2,238,631 1.4126 1.125 1.117 1.125 1.069 1.149 1,985,918 1.1273 5.22%
2021-10-08 0 1.340 1.340 1.360 1.320 1.410 4,838,007 6,561,308 1.3562 1.069 1.069 1.085 1.053 1.125 6,062,856 1.0822 3.08%
2021-10-07 0 1.300 1.300 1.310 1.280 1.320 2,305,000 3,003,300 1.3030 1.037 1.037 1.045 1.021 1.053 2,888,562 1.0397 1.56%
2021-10-06 0 1.280 1.280 1.290 1.270 1.340 3,278,000 4,245,740 1.2952 1.021 1.021 1.029 1.013 1.069 4,107,898 1.0336 -3.03%
2021-10-05 0 1.320 1.320 1.330 1.320 1.380 1,341,000 1,805,688 1.3465 1.053 1.053 1.061 1.053 1.101 1,680,504 1.0745 -0.75%
2021-10-04 0 1.330 1.330 1.350 1.320 1.360 1,044,000 1,394,240 1.3355 1.061 1.061 1.077 1.053 1.085 1,308,312 1.0657 0.76%
2021-09-30 0 1.320 1.310 1.320 1.300 1.330 821,815 1,080,211 1.3144 1.053 1.045 1.053 1.037 1.061 1,029,876 1.0489 0.00%
2021-09-29 0 1.320 1.310 1.320 1.310 1.340 1,538,000 2,032,735 1.3217 1.053 1.045 1.053 1.045 1.069 1,927,379 1.0547 -0.75%
2021-09-28 0 1.330 1.330 1.350 1.280 1.370 3,549,160 4,732,455 1.3334 1.061 1.061 1.077 1.021 1.093 4,447,709 1.0640 3.10%
2021-09-27 0 1.290 1.290 1.300 1.290 1.340 2,980,548 3,900,797 1.3088 1.029 1.029 1.037 1.029 1.069 3,735,140 1.0444 -4.44%
2021-09-24 0 1.350 1.330 1.350 1.340 1.360 3,139,000 4,236,681 1.3497 1.077 1.061 1.077 1.069 1.085 3,933,708 1.0770 1.50%
2021-09-23 0 1.330 1.330 1.350 1.330 1.380 2,312,099 3,116,033 1.3477 1.061 1.061 1.077 1.061 1.101 2,897,458 1.0754 -2.92%
2021-09-21 0 1.370 1.340 1.380 1.300 1.380 1,889,000 2,507,640 1.3275 1.093 1.069 1.101 1.037 1.101 2,367,242 1.0593 3.79%
2021-09-20 0 1.320 1.320 1.330 1.320 1.390 1,330,000 1,785,100 1.3422 1.053 1.053 1.061 1.053 1.109 1,666,719 1.0710 -3.65%
2021-09-17 0 1.370 1.370 1.390 1.350 1.400 2,224,188 3,047,696 1.3703 1.093 1.093 1.109 1.077 1.117 2,787,291 1.0934 -2.14%
2021-09-16 0 1.400 1.390 1.400 1.390 1.420 1,387,000 1,936,720 1.3963 1.117 1.109 1.117 1.109 1.133 1,738,150 1.1142 -2.10%
2021-09-15 0 1.430 1.410 1.430 1.400 1.480 5,033,000 7,217,705 1.4341 1.141 1.125 1.141 1.117 1.181 6,307,216 1.1444 -1.38%
2021-09-14 0 1.450 1.440 1.450 1.440 1.480 2,637,000 3,823,095 1.4498 1.157 1.149 1.157 1.149 1.181 3,304,615 1.1569 -1.36%
2021-09-13 0 1.470 1.470 1.480 1.460 1.490 3,902,000 5,738,640 1.4707 1.173 1.173 1.181 1.165 1.189 4,889,878 1.1736 -1.34%
2021-09-10 0 1.490 1.490 1.500 1.490 1.520 1,987,000 2,988,150 1.5039 1.189 1.189 1.197 1.189 1.213 2,490,053 1.2000 -0.67%
2021-09-09 0 1.500 1.500 1.510 1.500 1.520 1,576,000 2,375,990 1.5076 1.197 1.197 1.205 1.197 1.213 1,974,999 1.2030 -0.66%
2021-09-08 0 1.510 1.510 1.520 1.510 1.560 2,173,808 3,330,193 1.5320 1.205 1.205 1.213 1.205 1.245 2,724,156 1.2225 -1.31%
2021-09-07 0 1.530 1.520 1.530 1.510 1.540 2,324,000 3,527,620 1.5179 1.221 1.213 1.221 1.205 1.229 2,912,372 1.2113 0.00%
2021-09-06 0 1.530 1.530 1.540 1.490 1.540 2,286,000 3,462,450 1.5146 1.221 1.221 1.229 1.189 1.229 2,864,752 1.2086 0.66%
2021-09-03 0 1.520 1.510 1.520 1.510 1.540 2,274,531 3,451,125 1.5173 1.213 1.205 1.213 1.205 1.229 2,850,379 1.2108 -1.30%
2021-09-02 0 1.540 1.520 1.540 1.520 1.550 1,552,000 2,376,440 1.5312 1.229 1.213 1.229 1.213 1.237 1,944,923 1.2219 0.00%
2021-09-01 0 1.540 1.540 1.550 1.530 1.570 1,758,000 2,722,560 1.5487 1.229 1.229 1.237 1.221 1.253 2,203,077 1.2358 -1.91%
2021-08-31 0 1.570 1.550 1.570 1.520 1.570 1,799,000 2,775,765 1.5429 1.253 1.237 1.253 1.213 1.253 2,254,457 1.2312 1.95%
2021-08-30 0 1.540 1.540 1.560 1.510 1.590 1,965,000 3,012,230 1.5329 1.229 1.229 1.245 1.205 1.269 2,462,483 1.2232 -1.91%
2021-08-27 0 1.570 1.560 1.570 1.550 1.610 2,699,000 4,224,170 1.5651 1.253 1.245 1.253 1.237 1.285 3,382,312 1.2489 -3.68%
2021-08-26 0 1.630 1.610 1.630 1.530 1.640 3,758,000 5,924,905 1.5766 1.301 1.285 1.301 1.221 1.309 4,709,421 1.2581 5.16%
2021-08-25 0 1.550 1.530 1.550 1.530 1.620 2,775,000 4,325,520 1.5587 1.237 1.221 1.237 1.221 1.293 3,477,553 1.2438 0.00%
2021-08-24 0 1.550 1.540 1.550 1.510 1.550 1,450,000 2,224,740 1.5343 1.237 1.229 1.237 1.205 1.237 1,817,100 1.2243 1.97%
2021-08-23 0 1.520 1.520 1.540 1.510 1.550 2,284,000 3,496,465 1.5309 1.213 1.213 1.229 1.205 1.237 2,862,245 1.2216 -0.65%
2021-08-20 0 1.530 1.520 1.530 1.510 1.580 3,791,000 5,844,630 1.5417 1.221 1.213 1.221 1.205 1.261 4,750,776 1.2302 -4.97%
2021-08-19 0 1.610 1.600 1.610 1.560 1.620 2,350,000 3,750,380 1.5959 1.285 1.277 1.285 1.245 1.293 2,944,955 1.2735 0.62%
2021-08-18 0 1.600 1.600 1.610 1.570 1.660 3,730,000 5,982,116 1.6038 1.277 1.277 1.285 1.253 1.325 4,674,332 1.2798 -3.61%
2021-08-17 0 1.660 1.650 1.670 1.640 1.740 2,663,000 4,510,180 1.6936 1.325 1.317 1.333 1.309 1.388 3,337,198 1.3515 0.00%
2021-08-16 0 1.660 1.660 1.670 1.660 1.740 2,085,000 3,498,310 1.6778 1.325 1.325 1.333 1.325 1.388 2,612,864 1.3389 -2.92%
2021-08-13 0 1.710 1.700 1.710 1.660 1.800 8,191,000 14,163,770 1.7292 1.365 1.357 1.365 1.325 1.436 10,264,734 1.3798 8.92%
2021-08-12 0 1.570 1.560 1.570 1.550 1.600 895,442 1,397,043 1.5602 1.253 1.245 1.253 1.237 1.277 1,122,143 1.2450 0.64%
2021-08-11 0 1.560 1.560 1.580 1.550 1.590 1,126,000 1,768,420 1.5705 1.245 1.245 1.261 1.237 1.269 1,411,072 1.2532 -1.89%
2021-08-10 0 1.590 1.580 1.590 1.550 1.600 695,000 1,092,200 1.5715 1.269 1.261 1.269 1.237 1.277 870,955 1.2540 2.58%
2021-08-09 0 1.550 1.550 1.570 1.530 1.590 567,000 884,285 1.5596 1.237 1.237 1.253 1.221 1.269 710,549 1.2445 -1.90%
2021-08-06 0 1.580 1.570 1.580 1.540 1.600 2,634,000 4,134,070 1.5695 1.261 1.253 1.261 1.229 1.277 3,300,856 1.2524 -1.25%
2021-08-05 0 1.600 1.590 1.600 1.580 1.650 1,753,000 2,836,035 1.6178 1.277 1.269 1.277 1.261 1.317 2,196,811 1.2910 -2.44%
2021-08-04 0 1.640 1.620 1.640 1.600 1.740 5,886,913 9,686,569 1.6454 1.309 1.293 1.309 1.277 1.388 7,377,316 1.3130 5.13%
2021-08-03 0 1.560 1.550 1.560 1.510 1.580 1,299,000 1,985,470 1.5285 1.245 1.237 1.245 1.205 1.261 1,627,871 1.2197 -0.64%
2021-08-02 0 1.570 1.550 1.570 1.520 1.610 464,000 729,060 1.5713 1.253 1.237 1.253 1.213 1.285 581,472 1.2538 1.29%
2021-07-30 0 1.550 1.550 1.560 1.530 1.570 741,000 1,148,490 1.5499 1.237 1.237 1.245 1.221 1.253 928,601 1.2368 -3.13%
2021-07-29 0 1.600 1.590 1.600 1.520 1.610 1,387,000 2,183,560 1.5743 1.277 1.269 1.277 1.213 1.285 1,738,150 1.2563 5.96%
2021-07-28 0 1.510 1.500 1.510 1.470 1.530 2,846,000 4,271,900 1.5010 1.205 1.197 1.205 1.173 1.221 3,566,528 1.1978 -1.31%
2021-07-27 0 1.530 1.510 1.530 1.510 1.600 2,764,000 4,240,540 1.5342 1.221 1.205 1.221 1.205 1.277 3,463,768 1.2243 -2.55%
2021-07-26 0 1.570 1.570 1.580 1.560 1.620 1,472,000 2,328,450 1.5818 1.253 1.253 1.261 1.245 1.293 1,844,669 1.2623 -4.27%
2021-07-23 0 1.640 1.620 1.640 1.610 1.670 877,000 1,431,390 1.6321 1.309 1.293 1.309 1.285 1.333 1,099,032 1.3024 0.00%
2021-07-22 0 1.640 1.630 1.640 1.610 1.660 1,169,000 1,911,450 1.6351 1.309 1.301 1.309 1.285 1.325 1,464,958 1.3048 1.86%
2021-07-21 0 1.610 1.610 1.620 1.590 1.640 2,736,000 4,408,740 1.6114 1.285 1.285 1.293 1.269 1.309 3,428,679 1.2858 -2.42%
2021-07-20 0 1.650 1.650 1.660 1.630 1.690 3,047,000 5,042,490 1.6549 1.317 1.317 1.325 1.301 1.349 3,818,416 1.3206 -3.51%
2021-07-19 0 1.710 1.700 1.710 1.690 1.760 2,376,000 4,068,845 1.7125 1.365 1.357 1.365 1.349 1.404 2,977,537 1.3665 -1.72%
2021-07-16 0 1.740 1.720 1.740 1.700 1.760 1,394,000 2,398,842 1.7208 1.388 1.373 1.388 1.357 1.404 1,746,922 1.3732 0.58%
2021-07-15 0 1.730 1.730 1.740 1.700 1.750 1,738,000 2,997,250 1.7245 1.380 1.380 1.388 1.357 1.396 2,178,013 1.3761 0.58%
2021-07-14 0 1.720 1.720 1.730 1.710 1.770 2,868,000 4,988,908 1.7395 1.373 1.373 1.380 1.365 1.412 3,594,098 1.3881 -2.82%
2021-07-13 0 1.770 1.760 1.770 1.740 1.780 1,065,000 1,879,060 1.7644 1.412 1.404 1.412 1.388 1.420 1,334,628 1.4079 1.14%
2021-07-12 0 1.750 1.750 1.760 1.720 1.780 1,573,000 2,764,170 1.7573 1.396 1.396 1.404 1.373 1.420 1,971,240 1.4022 -0.57%
2021-07-09 0 1.760 1.750 1.760 1.700 1.770 6,745,000 11,669,804 1.7301 1.404 1.396 1.404 1.357 1.412 8,452,647 1.3806 0.57%
2021-07-08 0 1.750 1.750 1.760 1.750 1.810 3,300,000 5,852,239 1.7734 1.396 1.396 1.404 1.396 1.444 4,135,468 1.4151 -4.37%
2021-07-07 0 1.830 1.810 1.830 1.720 1.880 7,879,000 14,342,590 1.8204 1.460 1.444 1.460 1.373 1.500 9,873,744 1.4526 7.65%
2021-07-06 0 1.700 1.700 1.710 1.680 1.770 4,280,502 7,293,093 1.7038 1.357 1.357 1.365 1.341 1.412 5,364,206 1.3596 -2.86%
2021-07-05 0 1.750 1.750 1.760 1.730 1.800 2,378,000 4,181,530 1.7584 1.396 1.396 1.404 1.380 1.436 2,980,044 1.4032 -2.78%
2021-07-02 0 1.800 1.790 1.800 1.780 1.850 2,572,000 4,654,605 1.8097 1.436 1.428 1.436 1.420 1.476 3,223,159 1.4441 -1.64%
2021-06-30 0 1.830 1.830 1.840 1.810 1.850 5,724,000 10,506,545 1.8355 1.460 1.460 1.468 1.444 1.476 7,173,158 1.4647 0.00%
2021-06-29 0 1.830 1.830 1.840 1.780 1.860 14,187,000 25,842,895 1.8216 1.460 1.460 1.468 1.420 1.484 17,778,754 1.4536 1.67%
2021-06-28 0 1.800 1.790 1.800 1.730 1.820 6,285,000 11,263,860 1.7922 1.436 1.428 1.436 1.380 1.452 7,876,187 1.4301 4.05%
2021-06-25 0 1.730 1.730 1.740 1.700 1.770 1,646,000 2,861,370 1.7384 1.380 1.380 1.388 1.357 1.412 2,062,721 1.3872 1.76%
2021-06-24 0 1.700 1.700 1.710 1.700 1.740 3,957,000 6,781,193 1.7137 1.357 1.357 1.365 1.357 1.388 4,958,802 1.3675 -0.58%
2021-06-23 0 1.710 1.710 1.720 1.710 1.770 4,090,668 7,040,302 1.7211 1.365 1.365 1.373 1.365 1.412 5,126,311 1.3734 -2.84%
2021-06-22 0 1.760 1.740 1.760 1.710 1.770 3,944,000 6,829,230 1.7315 1.404 1.388 1.404 1.365 1.412 4,942,511 1.3817 1.15%
2021-06-21 0 1.740 1.740 1.750 1.720 1.780 3,673,000 6,401,630 1.7429 1.388 1.388 1.396 1.373 1.420 4,602,902 1.3908 -1.69%
2021-06-18 0 1.770 1.770 1.780 1.750 1.790 3,751,000 6,642,740 1.7709 1.412 1.412 1.420 1.396 1.428 4,700,649 1.4132 -1.12%
2021-06-17 0 1.790 1.760 1.790 1.740 1.790 2,804,000 4,977,700 1.7752 1.428 1.404 1.428 1.388 1.428 3,513,895 1.4166 0.56%
2021-06-16 0 1.780 1.760 1.780 1.760 1.800 2,132,000 3,782,909 1.7743 1.420 1.404 1.420 1.404 1.436 2,671,763 1.4159 0.00%
2021-06-15 0 1.780 1.780 1.790 1.780 1.830 4,540,000 8,133,015 1.7914 1.420 1.420 1.428 1.420 1.460 5,689,402 1.4295 -2.73%
2021-06-11 0 1.830 1.830 1.840 1.810 1.880 6,738,000 12,376,000 1.8367 1.460 1.460 1.468 1.444 1.500 8,443,874 1.4657 -2.66%
2021-06-10 0 1.880 1.870 1.880 1.850 1.890 4,410,000 8,244,620 1.8695 1.500 1.492 1.500 1.476 1.508 5,526,489 1.4918 0.53%
2021-06-09 0 1.870 1.870 1.880 1.870 1.930 4,976,000 9,451,070 1.8993 1.492 1.492 1.500 1.492 1.540 6,235,785 1.5156 -2.60%
2021-06-08 0 1.920 1.910 1.920 1.910 1.950 2,611,000 5,024,580 1.9244 1.532 1.524 1.532 1.524 1.556 3,272,033 1.5356 -1.54%
2021-06-07 0 1.950 1.930 1.950 1.920 1.960 4,381,000 8,534,980 1.9482 1.556 1.540 1.556 1.532 1.564 5,490,147 1.5546 0.52%
2021-06-04 0 1.940 1.920 1.940 1.910 1.950 3,619,000 6,995,350 1.9330 1.548 1.532 1.548 1.524 1.556 4,535,230 1.5424 1.04%
2021-06-03 0 1.920 1.910 1.920 1.900 1.980 7,491,000 14,588,146 1.9474 1.532 1.524 1.532 1.516 1.580 9,387,513 1.5540 -1.54%
2021-06-02 0 1.950 1.940 1.950 1.910 1.950 5,665,000 10,953,890 1.9336 1.556 1.548 1.556 1.524 1.556 7,099,221 1.5430 2.63%
2021-06-01 0 1.900 1.900 1.920 1.900 1.940 1,664,000 3,194,590 1.9198 1.516 1.516 1.532 1.516 1.548 2,085,279 1.5320 -1.04%
2021-05-31 0 1.920 1.910 1.920 1.900 1.950 1,098,000 2,124,150 1.9346 1.532 1.524 1.532 1.516 1.556 1,375,983 1.5437 -1.54%
2021-05-28 0 1.950 1.940 1.950 1.940 1.980 5,404,000 10,560,580 1.9542 1.556 1.548 1.556 1.548 1.580 6,772,143 1.5594 -0.51%
2021-05-27 0 1.960 1.950 1.960 1.900 1.990 15,495,000 30,141,940 1.9453 1.564 1.556 1.564 1.516 1.588 19,417,903 1.5523 2.62%
2021-05-26 0 1.910 1.900 1.910 1.900 1.930 2,117,000 4,048,345 1.9123 1.524 1.516 1.524 1.516 1.540 2,652,966 1.5260 0.53%
2021-05-25 0 1.900 1.900 1.910 1.900 1.950 3,344,000 6,414,460 1.9182 1.516 1.516 1.524 1.516 1.556 4,190,608 1.5307 -1.55%
2021-05-24 0 1.930 1.910 1.930 1.890 1.940 5,261,000 10,092,780 1.9184 1.540 1.524 1.540 1.508 1.548 6,592,939 1.5308 0.00%
2021-05-21 0 1.930 1.920 1.930 1.920 1.950 2,843,000 5,492,560 1.9320 1.540 1.532 1.540 1.532 1.556 3,562,769 1.5417 -0.52%
2021-05-20 0 1.940 1.930 1.940 1.920 1.960 4,500,402 8,725,675 1.9389 1.548 1.540 1.548 1.532 1.564 5,639,779 1.5472 -0.51%
2021-05-18 0 1.950 1.940 1.950 1.940 1.980 2,017,000 3,938,300 1.9526 1.556 1.548 1.556 1.548 1.580 2,527,648 1.5581 0.00%
2021-05-17 0 1.950 1.950 1.960 1.900 2.000 7,241,000 14,228,710 1.9650 1.556 1.556 1.564 1.516 1.596 9,074,220 1.5680 2.63%
2021-05-14 0 1.900 1.860 1.900 1.840 1.910 2,556,000 4,812,100 1.8827 1.516 1.484 1.516 1.468 1.524 3,203,108 1.5023 3.83%
2021-05-13 0 1.830 1.830 1.840 1.810 1.890 4,445,000 8,223,830 1.8501 1.460 1.460 1.468 1.444 1.508 5,570,350 1.4764 -4.69%
2021-05-12 0 1.920 1.900 1.920 1.890 1.960 12,660,300 24,297,385 1.9192 1.532 1.516 1.532 1.508 1.564 15,865,536 1.5315 0.52%
2021-05-11 0 1.910 1.900 1.910 1.890 1.920 6,221,000 11,844,840 1.9040 1.524 1.516 1.524 1.508 1.532 7,795,984 1.5194 -1.04%
2021-05-10 0 1.930 1.920 1.930 1.880 1.980 8,154,303 15,718,214 1.9276 1.540 1.532 1.540 1.500 1.580 10,218,746 1.5382 3.76%
2021-05-07 0 1.860 1.860 1.880 1.860 1.920 2,333,692 4,410,565 1.8900 1.484 1.484 1.500 1.484 1.532 2,924,518 1.5081 -2.11%
2021-05-06 0 1.900 1.890 1.900 1.840 1.910 3,952,753 7,430,520 1.8798 1.516 1.508 1.516 1.468 1.524 4,953,480 1.5001 -1.04%
2021-05-05 0 1.920 1.900 1.920 1.880 1.940 3,849,000 7,369,900 1.9148 1.532 1.516 1.532 1.500 1.548 4,823,460 1.5279 0.52%
2021-05-04 0 1.910 1.910 1.920 1.900 1.970 9,370,000 17,987,400 1.9197 1.524 1.524 1.532 1.516 1.572 11,742,224 1.5319 0.53%
2021-05-03 0 1.900 1.890 1.900 1.880 1.930 1,393,250 2,648,846 1.9012 1.516 1.508 1.516 1.500 1.540 1,745,982 1.5171 0.53%
2021-04-30 0 1.890 1.890 1.900 1.880 1.940 3,099,000 5,886,630 1.8995 1.508 1.508 1.516 1.500 1.548 3,883,581 1.5158 -0.53%
2021-04-29 0 1.900 1.890 1.900 1.880 1.930 2,193,000 4,161,720 1.8977 1.516 1.508 1.516 1.500 1.540 2,748,207 1.5143 0.00%
2021-04-28 0 1.900 1.900 1.910 1.870 2.010 28,553,000 54,932,710 1.9239 1.516 1.516 1.524 1.492 1.604 35,781,826 1.5352 1.06%
2021-04-27 0 1.880 1.880 1.890 1.830 1.890 2,405,000 4,477,209 1.8616 1.500 1.500 1.508 1.460 1.508 3,013,879 1.4855 0.00%
2021-04-26 0 1.880 1.870 1.880 1.800 1.880 4,292,000 7,900,060 1.8406 1.500 1.492 1.500 1.436 1.500 5,378,615 1.4688 4.44%
2021-04-23 0 1.800 1.790 1.810 1.790 1.810 1,676,250 3,017,807 1.8003 1.436 1.428 1.444 1.428 1.444 2,100,630 1.4366 0.56%
2021-04-22 0 1.790 1.770 1.790 1.730 1.790 2,057,000 3,607,020 1.7535 1.428 1.412 1.428 1.380 1.428 2,577,775 1.3993 2.87%
2021-04-21 0 1.740 1.740 1.750 1.710 1.770 3,962,000 6,880,910 1.7367 1.388 1.388 1.396 1.365 1.412 4,965,068 1.3859 -1.69%
2021-04-20 0 1.770 1.770 1.780 1.760 1.820 4,520,000 8,042,680 1.7794 1.412 1.412 1.420 1.404 1.452 5,664,338 1.4199 -1.67%
2021-04-19 0 1.800 1.800 1.810 1.750 1.800 1,682,000 2,985,120 1.7747 1.436 1.436 1.444 1.396 1.436 2,107,836 1.4162 1.12%
2021-04-16 0 1.780 1.770 1.780 1.760 1.780 986,000 1,743,620 1.7684 1.420 1.412 1.420 1.404 1.420 1,235,628 1.4111 1.14%
2021-04-15 0 1.760 1.750 1.760 1.730 1.840 4,429,919 7,860,535 1.7744 1.404 1.396 1.404 1.380 1.468 5,551,451 1.4159 1.15%
2021-04-14 0 1.740 1.740 1.750 1.730 1.800 4,934,000 8,706,840 1.7647 1.388 1.388 1.396 1.380 1.436 6,183,152 1.4082 -3.33%
2021-04-13 0 1.800 1.790 1.800 1.790 1.830 2,302,000 4,169,380 1.8112 1.436 1.428 1.436 1.428 1.460 2,884,802 1.4453 0.00%
2021-04-12 0 1.800 1.790 1.800 1.790 1.860 2,242,626 4,081,835 1.8201 1.436 1.428 1.436 1.428 1.484 2,810,397 1.4524 -1.64%
2021-04-09 0 1.830 1.820 1.830 1.830 1.900 3,578,000 6,619,701 1.8501 1.460 1.452 1.460 1.460 1.516 4,483,850 1.4763 -3.68%
2021-04-08 0 1.900 1.860 1.900 1.850 1.930 4,847,800 9,122,033 1.8817 1.516 1.484 1.516 1.476 1.540 6,075,128 1.5015 1.60%
2021-04-07 0 1.870 1.870 1.880 1.750 1.910 9,710,000 18,104,725 1.8645 1.492 1.492 1.500 1.396 1.524 12,168,302 1.4879 6.25%
2021-04-01 0 1.760 1.750 1.760 1.750 1.780 2,000,000 3,521,515 1.7608 1.404 1.396 1.404 1.396 1.420 2,506,344 1.4050 1.15%
2021-03-31 0 1.740 1.740 1.750 1.740 1.780 3,048,281 5,358,020 1.7577 1.388 1.388 1.396 1.388 1.420 3,820,021 1.4026 -2.25%
2021-03-30 0 1.780 1.770 1.780 1.720 1.790 2,517,434 4,441,564 1.7643 1.420 1.412 1.420 1.373 1.428 3,154,778 1.4079 2.30%
2021-03-29 0 1.740 1.730 1.740 1.740 1.810 3,170,000 5,568,085 1.7565 1.388 1.380 1.388 1.388 1.444 3,972,556 1.4016 0.58%
2021-03-26 0 1.730 1.720 1.730 1.660 1.830 14,984,000 26,130,280 1.7439 1.380 1.373 1.380 1.325 1.460 18,777,532 1.3916 -4.95%
2021-03-25 0 1.820 1.810 1.820 1.750 1.900 7,187,875 13,178,157 1.8334 1.452 1.444 1.452 1.396 1.516 9,007,645 1.4630 -5.70%
2021-03-24 0 1.930 1.920 1.930 1.690 2.020 17,514,980 32,711,737 1.8676 1.540 1.532 1.540 1.349 1.612 21,949,286 1.4903 8.43%
2021-03-23 0 1.780 1.760 1.790 1.700 1.790 2,572,000 4,512,800 1.7546 1.420 1.404 1.428 1.357 1.428 3,223,159 1.4001 4.71%
2021-03-22 0 1.700 1.700 1.730 1.700 1.770 7,308,569 12,541,338 1.7160 1.357 1.357 1.380 1.357 1.412 9,158,896 1.3693 -3.95%
2021-03-19 0 1.770 1.760 1.770 1.720 1.810 9,313,000 16,337,240 1.7542 1.412 1.404 1.412 1.373 1.444 11,670,793 1.3998 -2.75%
2021-03-18 0 1.820 1.800 1.820 1.770 1.820 2,105,024 3,776,103 1.7939 1.452 1.436 1.452 1.412 1.452 2,637,958 1.4314 0.00%
2021-03-17 0 1.820 1.800 1.820 1.740 1.830 3,763,940 6,759,150 1.7958 1.452 1.436 1.452 1.388 1.460 4,716,865 1.4330 -1.09%
2021-03-16 0 1.840 1.820 1.840 1.710 1.850 5,155,000 9,334,060 1.8107 1.468 1.452 1.468 1.365 1.476 6,460,103 1.4449 6.36%
2021-03-15 0 1.730 1.730 1.740 1.700 1.840 5,177,173 9,008,370 1.7400 1.380 1.380 1.388 1.357 1.468 6,487,889 1.3885 -5.98%
2021-03-12 0 1.840 1.810 1.840 1.760 1.920 5,647,341 10,220,070 1.8097 1.468 1.444 1.468 1.404 1.532 7,077,091 1.4441 -2.13%
2021-03-11 0 1.880 1.870 1.880 1.800 1.980 26,676,800 50,465,163 1.8917 1.500 1.492 1.500 1.436 1.580 33,430,624 1.5095 12.57%
2021-03-10 0 1.670 1.650 1.670 1.620 1.670 952,000 1,566,508 1.6455 1.333 1.317 1.333 1.293 1.333 1,193,020 1.3131 1.83%
2021-03-09 0 1.640 1.630 1.640 1.530 1.670 6,106,500 9,784,425 1.6023 1.309 1.301 1.309 1.221 1.333 7,652,496 1.2786 1.23%
2021-03-08 0 1.620 1.620 1.630 1.610 1.730 1,645,000 2,722,670 1.6551 1.293 1.293 1.301 1.285 1.380 2,061,468 1.3207 -4.71%
2021-03-05 0 1.700 1.680 1.700 1.670 1.730 3,571,000 6,101,680 1.7087 1.357 1.341 1.357 1.333 1.380 4,475,078 1.3635 -0.58%
2021-03-04 0 1.710 1.710 1.730 1.690 1.730 1,311,000 2,245,260 1.7126 1.365 1.365 1.380 1.349 1.380 1,642,909 1.3666 0.00%
2021-03-03 0 1.710 1.710 1.720 1.690 1.730 838,000 1,426,160 1.7019 1.365 1.365 1.373 1.349 1.380 1,050,158 1.3580 0.00%
2021-03-02 0 1.710 1.710 1.730 1.670 1.720 2,197,000 3,731,540 1.6985 1.365 1.365 1.380 1.333 1.373 2,753,219 1.3553 0.59%
2021-03-01 0 1.700 1.680 1.700 1.650 1.710 963,000 1,622,270 1.6846 1.357 1.341 1.357 1.317 1.365 1,206,805 1.3443 1.19%
2021-02-26 0 1.680 1.650 1.680 1.640 1.710 3,961,000 6,579,140 1.6610 1.341 1.317 1.341 1.309 1.365 4,963,815 1.3254 -1.75%
2021-02-25 0 1.710 1.710 1.730 1.690 1.760 7,534,503 13,002,539 1.7257 1.365 1.365 1.380 1.349 1.404 9,442,030 1.3771 1.18%
2021-02-24 0 1.690 1.650 1.690 1.640 1.730 3,025,000 5,063,665 1.6739 1.349 1.317 1.349 1.309 1.380 3,790,846 1.3358 -0.59%
2021-02-23 0 1.700 1.690 1.700 1.680 1.750 1,725,000 2,944,110 1.7067 1.357 1.349 1.357 1.341 1.396 2,161,722 1.3619 -1.16%
2021-02-22 0 1.720 1.710 1.720 1.680 1.760 2,150,000 3,693,470 1.7179 1.373 1.365 1.373 1.341 1.404 2,694,320 1.3708 2.38%
2021-02-19 0 1.680 1.670 1.680 1.650 1.730 4,163,602 6,964,117 1.6726 1.341 1.333 1.341 1.317 1.380 5,217,710 1.3347 -1.18%
2021-02-18 0 1.700 1.700 1.710 1.700 1.760 1,801,000 3,121,550 1.7332 1.357 1.357 1.365 1.357 1.404 2,256,963 1.3831 -2.30%
2021-02-17 0 1.740 1.720 1.740 1.720 1.780 1,682,000 2,934,500 1.7446 1.388 1.373 1.388 1.373 1.420 2,107,836 1.3922 -1.69%
2021-02-16 0 1.770 1.770 1.780 1.700 1.790 2,398,000 4,155,050 1.7327 1.412 1.412 1.420 1.357 1.428 3,005,107 1.3827 4.73%
2021-02-11 0 1.690 1.690 1.710 1.670 1.710 637,000 1,076,968 1.6907 1.349 1.349 1.365 1.333 1.365 798,271 1.3491 0.60%
2021-02-10 0 1.680 1.670 1.680 1.650 1.690 2,103,000 3,510,714 1.6694 1.341 1.333 1.341 1.317 1.349 2,635,421 1.3321 0.60%
2021-02-09 0 1.670 1.650 1.670 1.650 1.690 961,000 1,600,970 1.6659 1.333 1.317 1.333 1.317 1.349 1,204,298 1.3294 0.60%
2021-02-08 0 1.660 1.650 1.660 1.630 1.670 4,767,000 7,842,255 1.6451 1.325 1.317 1.325 1.301 1.333 5,973,872 1.3128 0.61%
2021-02-05 0 1.650 1.640 1.650 1.650 1.700 1,900,000 3,172,800 1.6699 1.317 1.309 1.317 1.317 1.357 2,381,027 1.3325 -1.79%
2021-02-04 0 1.680 1.680 1.690 1.660 1.730 2,356,001 3,993,221 1.6949 1.341 1.341 1.349 1.325 1.380 2,952,475 1.3525 -1.75%
2021-02-03 0 1.710 1.690 1.710 1.690 1.730 438,000 745,310 1.7016 1.365 1.349 1.365 1.349 1.380 548,889 1.3579 -1.16%
2021-02-02 0 1.730 1.700 1.730 1.660 1.730 2,185,000 3,740,640 1.7120 1.380 1.357 1.380 1.325 1.380 2,738,181 1.3661 2.98%
2021-02-01 0 1.680 1.660 1.680 1.630 1.680 1,827,000 3,002,220 1.6433 1.341 1.325 1.341 1.301 1.341 2,289,546 1.3113 1.82%
2021-01-29 0 1.650 1.650 1.670 1.650 1.700 2,411,000 4,016,030 1.6657 1.317 1.317 1.333 1.317 1.357 3,021,398 1.3292 -1.79%
2021-01-28 0 1.680 1.670 1.680 1.650 1.690 3,414,000 5,710,010 1.6725 1.341 1.333 1.341 1.317 1.349 4,278,330 1.3346 -2.33%
2021-01-27 0 1.720 1.700 1.720 1.660 1.720 2,819,000 4,774,520 1.6937 1.373 1.357 1.373 1.325 1.373 3,532,692 1.3515 2.99%
2021-01-26 0 1.670 1.660 1.670 1.650 1.670 2,052,000 3,411,690 1.6626 1.333 1.325 1.333 1.317 1.333 2,571,509 1.3267 0.00%
2021-01-25 0 1.670 1.670 1.680 1.620 1.710 6,709,000 11,246,160 1.6763 1.333 1.333 1.341 1.293 1.365 8,407,532 1.3376 -2.91%
2021-01-22 0 1.720 1.700 1.720 1.690 1.770 2,142,767 3,665,345 1.7106 1.373 1.357 1.373 1.349 1.412 2,685,256 1.3650 -0.58%
2021-01-21 0 1.730 1.720 1.730 1.720 1.770 2,637,000 4,577,820 1.7360 1.380 1.373 1.380 1.373 1.412 3,304,615 1.3853 -1.14%
2021-01-20 0 1.750 1.740 1.750 1.720 1.820 2,984,000 5,215,271 1.7477 1.396 1.388 1.396 1.373 1.452 3,739,466 1.3947 -1.13%
2021-01-19 0 1.770 1.750 1.770 1.740 1.770 740,000 1,296,220 1.7516 1.412 1.396 1.412 1.388 1.412 927,347 1.3978 0.00%
2021-01-18 0 1.770 1.740 1.770 1.740 1.770 585,000 1,025,345 1.7527 1.412 1.388 1.412 1.388 1.412 733,106 1.3986 1.72%
2021-01-15 0 1.740 1.740 1.760 1.710 1.760 1,910,000 3,313,520 1.7348 1.388 1.388 1.404 1.365 1.404 2,393,559 1.3843 -1.69%
2021-01-14 0 1.770 1.750 1.770 1.720 1.780 1,435,000 2,506,385 1.7466 1.412 1.396 1.412 1.373 1.420 1,798,302 1.3938 -1.12%
2021-01-13 0 1.790 1.780 1.790 1.760 1.800 929,000 1,657,080 1.7837 1.428 1.420 1.428 1.404 1.436 1,164,197 1.4234 0.00%
2021-01-12 0 1.790 1.780 1.790 1.780 1.820 3,772,000 6,774,544 1.7960 1.428 1.420 1.428 1.420 1.452 4,726,966 1.4332 -2.72%
2021-01-11 0 1.840 1.820 1.840 1.820 1.850 1,637,000 2,999,610 1.8324 1.468 1.452 1.468 1.452 1.476 2,051,443 1.4622 -1.08%
2021-01-08 0 1.860 1.840 1.860 1.820 1.860 1,852,000 3,400,888 1.8363 1.484 1.468 1.484 1.452 1.484 2,320,875 1.4653 1.09%
2021-01-07 0 1.840 1.830 1.840 1.820 1.880 1,832,000 3,386,230 1.8484 1.468 1.460 1.468 1.452 1.500 2,295,811 1.4750 -1.08%
2021-01-06 0 1.860 1.850 1.860 1.810 1.870 1,240,000 2,293,090 1.8493 1.484 1.476 1.484 1.444 1.492 1,553,934 1.4757 0.54%
2021-01-05 0 1.850 1.850 1.890 1.840 1.920 2,117,000 3,936,690 1.8596 1.476 1.476 1.508 1.468 1.532 2,652,966 1.4839 -4.15%
2021-01-04 0 1.930 1.930 1.940 1.860 1.930 3,181,000 6,036,780 1.8978 1.540 1.540 1.548 1.484 1.540 3,986,341 1.5144 4.89%
2020-12-31 0 1.840 1.800 1.840 1.720 1.840 1,239,000 2,247,160 1.8137 1.468 1.436 1.468 1.373 1.468 1,552,680 1.4473 0.55%
2020-12-30 0 1.830 1.820 1.830 1.790 1.840 1,503,000 2,734,580 1.8194 1.460 1.452 1.460 1.428 1.468 1,883,518 1.4518 2.23%
2020-12-29 0 1.790 1.790 1.800 1.690 1.800 2,205,292 3,864,916 1.7526 1.428 1.428 1.436 1.349 1.436 2,763,611 1.3985 4.68%
2020-12-28 0 1.710 1.690 1.710 1.670 1.710 2,378,000 4,004,330 1.6839 1.365 1.349 1.365 1.333 1.365 2,980,044 1.3437 0.59%
2020-12-24 0 1.700 1.680 1.700 1.660 1.700 1,802,000 3,030,495 1.6817 1.357 1.341 1.357 1.325 1.357 2,258,216 1.3420 -2.30%
2020-12-23 0 1.740 1.730 1.740 1.700 1.740 4,524,000 7,763,635 1.7161 1.388 1.380 1.388 1.357 1.388 5,669,351 1.3694 0.58%
2020-12-22 0 1.730 1.720 1.730 1.700 1.810 3,737,000 6,484,670 1.7353 1.380 1.373 1.380 1.357 1.444 4,683,105 1.3847 -3.89%
2020-12-21 0 1.800 1.790 1.800 1.790 1.830 2,848,000 5,145,210 1.8066 1.436 1.428 1.436 1.428 1.460 3,569,034 1.4416 0.56%
2020-12-18 0 1.790 1.790 1.800 1.770 1.820 3,770,000 6,761,835 1.7936 1.428 1.428 1.436 1.412 1.452 4,724,459 1.4312 -2.72%
2020-12-17 0 1.840 1.830 1.840 1.810 1.850 2,693,000 4,939,990 1.8344 1.468 1.460 1.468 1.444 1.476 3,374,793 1.4638 0.55%
2020-12-16 0 1.830 1.830 1.840 1.820 1.870 2,787,264 5,136,565 1.8429 1.460 1.460 1.468 1.452 1.492 3,492,922 1.4706 -0.54%
2020-12-15 0 1.840 1.840 1.850 1.820 1.870 1,906,000 3,503,396 1.8381 1.468 1.468 1.476 1.452 1.492 2,388,546 1.4667 -0.54%
2020-12-14 0 1.850 1.840 1.850 1.840 1.920 673,000 1,248,185 1.8547 1.476 1.468 1.476 1.468 1.532 843,385 1.4800 -1.07%
2020-12-11 0 1.870 1.850 1.870 1.820 1.880 7,131,000 13,164,415 1.8461 1.492 1.476 1.492 1.452 1.500 8,936,371 1.4731 -1.06%
2020-12-10 0 1.890 1.870 1.890 1.850 1.890 1,260,000 2,348,900 1.8642 1.508 1.492 1.508 1.476 1.508 1,578,997 1.4876 1.07%
2020-12-09 0 1.870 1.860 1.870 1.830 1.900 1,271,000 2,353,890 1.8520 1.492 1.484 1.492 1.460 1.516 1,592,782 1.4778 1.08%
2020-12-08 0 1.850 1.840 1.850 1.840 1.900 1,963,000 3,638,770 1.8537 1.476 1.468 1.476 1.468 1.516 2,459,977 1.4792 -2.12%
2020-12-07 0 1.890 1.880 1.890 1.860 1.930 2,646,024 4,997,705 1.8888 1.508 1.500 1.508 1.484 1.540 3,315,924 1.5072 -1.56%
2020-12-04 0 1.920 1.910 1.920 1.910 1.970 1,900,000 3,663,520 1.9282 1.532 1.524 1.532 1.524 1.572 2,381,027 1.5386 -2.04%
2020-12-03 0 1.960 1.960 1.970 1.930 1.990 4,934,241 9,730,148 1.9720 1.564 1.564 1.572 1.540 1.588 6,183,454 1.5736 -1.01%
2020-12-02 0 1.980 1.970 1.980 1.940 1.990 3,043,000 6,000,580 1.9719 1.580 1.572 1.580 1.548 1.588 3,813,403 1.5735 0.00%
2020-12-01 0 1.980 1.970 1.980 1.930 1.990 5,126,000 10,127,200 1.9757 1.580 1.572 1.580 1.540 1.588 6,423,761 1.5765 0.00%
2020-11-30 0 1.980 1.970 1.980 1.930 2.000 3,154,000 6,243,500 1.9795 1.580 1.572 1.580 1.540 1.596 3,952,505 1.5796 0.51%
2020-11-27 0 1.970 1.960 1.970 1.960 2.000 4,410,000 8,728,090 1.9792 1.572 1.564 1.572 1.564 1.596 5,526,489 1.5793 -0.51%
2020-11-26 0 1.980 1.970 1.980 1.950 2.040 4,683,000 9,347,250 1.9960 1.580 1.572 1.580 1.556 1.628 5,868,605 1.5928 -1.00%
2020-11-25 0 2.000 1.990 2.000 1.950 2.090 9,965,000 20,127,210 2.0198 1.596 1.588 1.596 1.556 1.668 12,487,861 1.6117 -1.96%
2020-11-24 0 2.040 2.010 2.040 2.000 2.070 12,590,000 25,537,790 2.0284 1.628 1.604 1.628 1.596 1.652 15,777,438 1.6186 0.99%
2020-11-23 0 2.020 2.020 2.030 2.010 2.110 10,057,671 20,795,792 2.0677 1.612 1.612 1.620 1.604 1.684 12,603,994 1.6499 0.00%
2020-11-20 0 2.020 2.020 2.040 2.010 2.060 8,725,602 17,818,725 2.0421 1.612 1.612 1.628 1.604 1.644 10,934,682 1.6296 -0.98%
2020-11-19 0 2.040 2.030 2.040 1.920 2.050 12,906,000 26,022,650 2.0163 1.628 1.620 1.628 1.532 1.636 16,173,440 1.6090 3.03%
2020-11-18 0 1.980 1.970 1.980 1.910 1.990 2,890,248 5,639,551 1.9512 1.580 1.572 1.580 1.524 1.588 3,621,978 1.5570 0.00%
2020-11-17 0 1.980 1.970 1.990 1.940 2.000 4,691,506 9,266,415 1.9751 1.580 1.572 1.588 1.548 1.596 5,879,265 1.5761 0.00%
2020-11-16 0 1.980 1.970 1.980 1.940 2.000 7,026,000 13,837,840 1.9695 1.580 1.572 1.580 1.548 1.596 8,804,788 1.5716 3.13%
2020-11-13 0 1.920 1.910 1.920 1.790 1.920 2,865,000 5,267,590 1.8386 1.532 1.524 1.532 1.428 1.532 3,590,338 1.4672 5.49%
2020-11-12 0 1.820 1.810 1.820 1.790 1.870 2,794,000 5,055,575 1.8094 1.452 1.444 1.452 1.428 1.492 3,501,363 1.4439 -2.67%
2020-11-11 0 1.870 1.850 1.870 1.820 1.910 1,415,000 2,648,585 1.8718 1.492 1.476 1.492 1.452 1.524 1,773,239 1.4936 -1.58%
2020-11-10 0 1.900 1.900 1.910 1.800 1.920 3,683,000 6,841,810 1.8577 1.516 1.516 1.524 1.436 1.532 4,615,433 1.4824 3.83%
2020-11-09 0 1.830 1.830 1.840 1.810 1.880 1,449,000 2,653,910 1.8315 1.460 1.460 1.468 1.444 1.500 1,815,847 1.4615 -2.14%
2020-11-06 0 1.870 1.860 1.870 1.790 1.880 1,909,000 3,486,875 1.8265 1.492 1.484 1.492 1.428 1.500 2,392,306 1.4575 2.75%
2020-11-05 0 1.820 1.810 1.820 1.790 1.840 723,000 1,313,030 1.8161 1.452 1.444 1.452 1.428 1.468 906,044 1.4492 3.41%
2020-11-04 0 1.760 1.760 1.770 1.670 1.830 2,836,000 4,872,200 1.7180 1.404 1.404 1.412 1.333 1.460 3,553,996 1.3709 -3.30%
2020-11-03 0 1.820 1.800 1.820 1.720 1.820 891,000 1,580,265 1.7736 1.452 1.436 1.452 1.373 1.452 1,116,576 1.4153 5.20%
2020-11-02 0 1.730 1.730 1.740 1.710 1.790 1,363,000 2,388,667 1.7525 1.380 1.380 1.388 1.365 1.428 1,708,074 1.3985 -2.26%
2020-10-30 0 1.770 1.770 1.780 1.750 1.800 4,529,000 8,050,190 1.7775 1.412 1.412 1.420 1.396 1.436 5,675,617 1.4184 -0.56%
2020-10-29 0 1.780 1.780 1.810 1.780 1.850 844,000 1,529,170 1.8118 1.420 1.420 1.444 1.420 1.476 1,057,677 1.4458 -3.78%
2020-10-28 0 1.850 1.840 1.850 1.800 1.850 1,562,000 2,860,130 1.8311 1.476 1.468 1.476 1.436 1.476 1,957,455 1.4611 1.65%
2020-10-27 0 1.820 1.810 1.850 1.770 1.850 1,714,000 3,110,975 1.8150 1.452 1.444 1.476 1.412 1.476 2,147,937 1.4484 0.55%
2020-10-23 0 1.810 1.810 1.830 1.760 1.960 4,509,000 8,323,135 1.8459 1.444 1.444 1.460 1.404 1.564 5,650,553 1.4730 -7.18%
2020-10-22 0 1.950 1.940 1.960 1.880 1.970 2,675,000 5,218,936 1.9510 1.556 1.548 1.564 1.500 1.572 3,352,236 1.5569 1.04%
2020-10-21 0 1.930 1.930 1.950 1.860 1.950 2,624,000 4,985,620 1.9000 1.540 1.540 1.556 1.484 1.556 3,288,324 1.5162 4.32%
2020-10-20 0 1.850 1.840 1.850 1.810 1.880 1,981,000 3,648,850 1.8419 1.476 1.468 1.476 1.444 1.500 2,482,534 1.4698 0.00%
2020-10-19 0 1.850 1.840 1.850 1.810 1.900 2,022,000 3,699,980 1.8299 1.476 1.468 1.476 1.444 1.516 2,533,914 1.4602 -1.07%
2020-10-16 0 1.870 1.870 1.880 1.830 1.890 2,139,000 4,001,560 1.8708 1.492 1.492 1.500 1.460 1.508 2,680,535 1.4928 1.08%
2020-10-15 0 1.850 1.840 1.850 1.810 1.880 2,935,000 5,393,910 1.8378 1.476 1.468 1.476 1.444 1.500 3,678,060 1.4665 -1.60%
2020-10-14 0 1.880 1.880 1.890 1.870 1.940 2,357,342 4,470,600 1.8965 1.500 1.500 1.508 1.492 1.548 2,954,155 1.5133 -0.53%
2020-10-12 0 1.890 1.890 1.900 1.850 1.900 1,760,000 3,300,110 1.8751 1.508 1.508 1.516 1.476 1.516 2,205,583 1.4963 1.07%
2020-10-09 0 1.870 1.860 1.870 1.850 1.980 2,682,602 5,078,242 1.8930 1.492 1.484 1.492 1.476 1.580 3,361,762 1.5106 -5.08%
2020-10-08 0 1.970 1.950 1.980 1.920 1.990 1,502,000 2,936,180 1.9548 1.572 1.556 1.580 1.532 1.588 1,882,265 1.5599 1.03%
2020-10-07 0 1.950 1.950 1.960 1.950 2.010 5,406,000 10,792,420 1.9964 1.556 1.556 1.564 1.556 1.604 6,774,649 1.5931 -2.50%
2020-10-06 0 2.000 1.980 2.000 1.970 2.020 1,915,762 3,828,788 1.9986 1.596 1.580 1.596 1.572 1.612 2,400,780 1.5948 1.52%
2020-10-05 0 1.970 1.930 1.970 1.940 1.990 7,499,000 14,716,460 1.9625 1.572 1.540 1.572 1.548 1.588 9,397,538 1.5660 0.51%
2020-09-30 0 1.960 1.950 1.960 1.930 1.960 3,526,000 6,881,165 1.9515 1.564 1.556 1.564 1.540 1.564 4,418,685 1.5573 1.55%
2020-09-29 0 1.930 1.930 1.940 1.920 1.950 1,121,200 2,169,452 1.9349 1.540 1.540 1.548 1.532 1.556 1,405,057 1.5440 1.05%
2020-09-28 0 1.910 1.910 1.920 1.910 2.000 6,771,872 13,228,956 1.9535 1.524 1.524 1.532 1.524 1.596 8,486,322 1.5589 -2.55%
2020-09-25 0 1.960 1.950 1.960 1.910 1.970 9,889,850 19,228,060 1.9442 1.564 1.556 1.564 1.524 1.572 12,393,685 1.5514 1.55%
2020-09-24 0 1.930 1.930 1.970 1.920 1.970 13,573,000 26,414,235 1.9461 1.540 1.540 1.572 1.532 1.572 17,009,306 1.5529 -0.52%
2020-09-23 0 1.940 1.940 1.950 1.930 1.950 10,600,000 20,568,386 1.9404 1.548 1.548 1.556 1.540 1.556 13,283,625 1.5484 1.57%
2020-09-22 0 1.910 1.910 1.930 1.890 1.940 10,535,000 20,111,504 1.9090 1.524 1.524 1.540 1.508 1.548 13,202,169 1.5233 0.53%
2020-09-21 0 1.900 1.900 1.930 1.880 2.060 23,958,700 46,010,448 1.9204 1.516 1.516 1.540 1.500 1.644 30,024,377 1.5324 -5.47%
2020-09-18 0 2.010 2.010 2.020 1.950 2.140 17,750,595 36,169,499 2.0376 1.604 1.604 1.612 1.556 1.708 22,244,552 1.6260 4.15%
2020-09-17 0 1.930 1.930 1.960 1.870 2.030 11,772,000 23,115,970 1.9636 1.540 1.540 1.564 1.492 1.620 14,752,343 1.5669 4.32%
2020-09-16 0 1.850 1.850 1.870 1.830 1.880 3,268,660 6,062,124 1.8546 1.476 1.476 1.492 1.460 1.500 4,096,194 1.4799 1.65%
2020-09-15 0 1.820 1.820 1.830 1.800 1.890 3,118,681 5,740,745 1.8408 1.452 1.452 1.460 1.436 1.508 3,908,244 1.4689 -1.62%
2020-09-14 0 1.850 1.840 1.850 1.840 1.870 1,201,760 2,226,860 1.8530 1.476 1.468 1.476 1.468 1.492 1,506,012 1.4786 1.09%
2020-09-11 0 1.830 1.830 1.850 1.750 1.860 6,467,000 11,667,140 1.8041 1.460 1.460 1.476 1.396 1.484 8,104,265 1.4396 0.00%
2020-09-10 0 1.830 1.830 1.850 1.830 1.880 1,717,892 3,174,156 1.8477 1.460 1.460 1.476 1.460 1.500 2,152,815 1.4744 -0.54%
2020-09-09 0 1.840 1.840 1.850 1.800 1.880 1,886,000 3,443,019 1.8256 1.468 1.468 1.476 1.436 1.500 2,363,483 1.4568 0.00%
2020-09-08 0 1.840 1.830 1.840 1.820 1.910 1,329,000 2,452,870 1.8457 1.468 1.460 1.468 1.452 1.524 1,665,466 1.4728 -1.08%
2020-09-07 0 1.860 1.860 1.870 1.840 2.010 24,659,000 48,167,351 1.9533 1.484 1.484 1.492 1.468 1.604 30,901,973 1.5587 -5.10%
2020-09-04 0 1.960 1.960 1.990 1.930 2.010 13,790,000 27,195,050 1.9721 1.564 1.564 1.588 1.540 1.604 17,281,245 1.5737 1.03%
2020-09-03 0 1.940 1.930 1.940 1.920 1.970 9,065,000 17,692,300 1.9517 1.548 1.540 1.548 1.532 1.572 11,360,006 1.5574 -1.02%
2020-09-02 0 1.960 1.960 1.970 1.930 2.340 14,611,637 29,010,640 1.9854 1.564 1.564 1.572 1.540 1.867 18,310,897 1.5843 0.51%
2020-09-01 0 1.950 1.940 1.950 1.950 1.980 6,879,000 13,462,700 1.9571 1.556 1.548 1.556 1.556 1.580 8,620,572 1.5617 -0.51%
2020-08-31 0 1.960 1.930 1.960 1.820 2.030 6,524,000 12,739,860 1.9528 1.564 1.540 1.564 1.452 1.620 8,175,695 1.5583 8.29%
2020-08-28 0 1.810 1.760 1.810 1.680 1.830 2,843,000 4,950,990 1.7415 1.444 1.404 1.444 1.341 1.460 3,562,769 1.3896 7.10%
2020-08-27 0 1.690 1.670 1.690 1.680 1.720 873,000 1,473,610 1.6880 1.349 1.333 1.349 1.341 1.373 1,094,019 1.3470 -2.31%
2020-08-26 0 1.730 1.700 1.730 1.700 1.760 1,054,000 1,816,400 1.7233 1.380 1.357 1.380 1.357 1.404 1,320,844 1.3752 -0.57%
2020-08-25 0 1.740 1.720 1.740 1.720 1.740 295,000 510,400 1.7302 1.388 1.373 1.388 1.373 1.388 369,686 1.3806 0.00%
2020-08-24 0 1.740 1.710 1.740 1.660 1.740 425,000 722,360 1.6997 1.388 1.365 1.388 1.325 1.388 532,598 1.3563 0.58%
2020-08-21 0 1.730 1.720 1.730 1.720 1.760 604,000 1,044,150 1.7287 1.380 1.373 1.380 1.373 1.404 756,916 1.3795 0.00%
2020-08-20 0 1.730 1.730 1.740 1.690 1.740 844,000 1,449,740 1.7177 1.380 1.380 1.388 1.349 1.388 1,057,677 1.3707 -0.57%
2020-08-19 0 1.740 1.720 1.740 1.700 1.770 888,000 1,540,830 1.7352 1.388 1.373 1.388 1.357 1.412 1,112,817 1.3846 1.75%
2020-08-18 0 1.710 1.690 1.710 1.700 1.770 660,000 1,143,390 1.7324 1.365 1.349 1.365 1.357 1.412 827,094 1.3824 -1.72%
2020-08-17 0 1.740 1.730 1.740 1.690 1.750 1,509,000 2,599,670 1.7228 1.388 1.380 1.388 1.349 1.396 1,891,037 1.3747 4.19%
2020-08-14 0 1.670 1.670 1.690 1.660 1.780 1,789,000 3,051,530 1.7057 1.333 1.333 1.349 1.325 1.420 2,241,925 1.3611 1.21%
2020-08-13 0 1.650 1.650 1.690 1.650 1.710 217,000 362,590 1.6709 1.317 1.317 1.349 1.317 1.365 271,938 1.3334 -2.94%
2020-08-12 0 1.700 1.650 1.700 1.630 1.700 486,000 809,100 1.6648 1.357 1.317 1.357 1.301 1.357 609,042 1.3285 0.00%
2020-08-11 0 1.700 1.680 1.700 1.680 1.740 1,597,000 2,731,270 1.7103 1.357 1.341 1.357 1.341 1.388 2,001,316 1.3647 1.19%
2020-08-10 0 1.680 1.660 1.680 1.670 1.700 758,000 1,274,970 1.6820 1.341 1.325 1.341 1.333 1.357 949,905 1.3422 0.60%
2020-08-07 0 1.670 1.660 1.690 1.610 1.690 1,772,371 2,923,849 1.6497 1.333 1.325 1.349 1.285 1.349 2,221,086 1.3164 0.00%
2020-08-06 0 1.670 1.650 1.670 1.650 1.700 1,454,000 2,431,404 1.6722 1.333 1.317 1.333 1.317 1.357 1,822,112 1.3344 -1.18%
2020-08-05 0 1.690 1.690 1.700 1.660 1.760 963,000 1,645,751 1.7090 1.349 1.349 1.357 1.325 1.404 1,206,805 1.3637 -3.43%
2020-08-04 0 1.750 1.710 1.750 1.690 1.760 946,000 1,632,240 1.7254 1.396 1.365 1.396 1.349 1.404 1,185,501 1.3768 3.55%
2020-08-03 0 1.690 1.670 1.690 1.640 1.770 1,526,000 2,574,610 1.6872 1.349 1.333 1.349 1.309 1.412 1,912,341 1.3463 0.00%
2020-07-31 0 1.690 1.690 1.700 1.690 1.720 929,000 1,585,959 1.7072 1.349 1.349 1.357 1.349 1.373 1,164,197 1.3623 -0.59%
2020-07-30 0 1.700 1.700 1.720 1.700 1.800 1,172,000 2,050,559 1.7496 1.357 1.357 1.373 1.357 1.436 1,468,718 1.3962 -3.41%
2020-07-29 0 1.760 1.730 1.760 1.730 1.770 495,000 862,400 1.7422 1.404 1.380 1.404 1.380 1.412 620,320 1.3902 2.33%
2020-07-28 0 1.720 1.720 1.740 1.720 1.790 850,000 1,477,425 1.7381 1.373 1.373 1.388 1.373 1.428 1,065,196 1.3870 0.58%
2020-07-27 0 1.710 1.690 1.700 1.700 1.740 1,046,000 1,790,974 1.7122 1.365 1.349 1.357 1.357 1.388 1,310,818 1.3663 0.59%
2020-07-24 0 1.700 1.680 1.700 1.680 1.790 1,389,000 2,380,655 1.7139 1.357 1.341 1.357 1.341 1.428 1,740,656 1.3677 -5.56%
2020-07-23 0 1.800 1.770 1.800 1.740 1.810 1,133,000 2,011,634 1.7755 1.436 1.412 1.436 1.388 1.444 1,419,844 1.4168 0.00%
2020-07-22 0 1.800 1.770 1.800 1.760 1.810 610,000 1,092,300 1.7907 1.436 1.412 1.436 1.404 1.444 764,435 1.4289 2.86%
2020-07-21 0 1.750 1.730 1.750 1.730 1.800 695,000 1,218,750 1.7536 1.396 1.380 1.396 1.380 1.436 870,955 1.3993 1.74%
2020-07-20 0 1.720 1.720 1.750 1.720 1.760 529,000 922,560 1.7440 1.373 1.373 1.396 1.373 1.404 662,928 1.3916 -2.82%
2020-07-17 0 1.770 1.750 1.760 1.750 1.810 507,000 899,260 1.7737 1.412 1.396 1.404 1.396 1.444 635,358 1.4154 -1.67%
2020-07-16 0 1.800 1.800 1.820 1.780 1.820 1,114,000 2,010,430 1.8047 1.436 1.436 1.452 1.420 1.452 1,396,034 1.4401 -0.55%
2020-07-15 0 1.810 1.810 1.820 1.710 1.850 2,572,000 4,567,570 1.7759 1.444 1.444 1.452 1.365 1.476 3,223,159 1.4171 0.00%
2020-07-14 0 1.810 1.790 1.810 1.790 1.880 2,576,000 4,734,500 1.8379 1.444 1.428 1.444 1.428 1.500 3,228,172 1.4666 -2.69%
2020-07-13 0 1.860 1.850 1.860 1.820 1.900 6,665,000 12,401,310 1.8607 1.484 1.476 1.484 1.452 1.516 8,352,393 1.4848 1.09%
2020-07-10 0 1.840 1.830 1.840 1.810 1.860 2,675,000 4,912,975 1.8366 1.468 1.460 1.468 1.444 1.484 3,352,236 1.4656 -0.54%
2020-07-09 0 1.850 1.830 1.850 1.820 1.870 1,836,000 3,400,149 1.8519 1.476 1.460 1.476 1.452 1.492 2,300,824 1.4778 0.00%
2020-07-08 0 1.850 1.820 1.850 1.790 1.870 12,431,000 22,382,688 1.8006 1.476 1.452 1.476 1.428 1.492 15,578,184 1.4368 0.54%
2020-07-07 0 1.840 1.820 1.840 1.820 1.860 1,532,000 2,824,420 1.8436 1.468 1.452 1.468 1.452 1.484 1,919,860 1.4712 0.00%
2020-07-06 0 1.840 1.840 1.850 1.810 1.860 1,790,000 3,308,415 1.8483 1.468 1.468 1.476 1.444 1.484 2,243,178 1.4749 0.55%
2020-07-03 0 1.830 1.820 1.830 1.800 1.870 1,491,250 2,748,850 1.8433 1.460 1.452 1.460 1.436 1.492 1,868,793 1.4709 1.67%
2020-07-02 0 1.800 1.790 1.810 1.760 1.810 1,240,398 2,215,110 1.7858 1.436 1.428 1.444 1.404 1.444 1,554,432 1.4250 1.12%
2020-06-30 0 1.780 1.780 1.790 1.730 1.800 1,971,000 3,494,360 1.7729 1.420 1.420 1.428 1.380 1.436 2,470,002 1.4147 2.89%
2020-06-29 0 1.730 1.730 1.750 1.690 1.760 3,753,000 6,417,110 1.7099 1.380 1.380 1.396 1.349 1.404 4,703,155 1.3644 -2.26%
2020-06-26 0 1.770 1.770 1.780 1.770 1.800 502,748 893,674 1.7776 1.412 1.412 1.420 1.412 1.436 630,030 1.4185 -1.67%
2020-06-24 0 1.800 1.800 1.830 1.780 1.830 562,000 1,014,065 1.8044 1.436 1.436 1.460 1.420 1.460 704,283 1.4399 0.00%
2020-06-23 0 1.800 1.800 1.820 1.720 1.820 1,104,525 1,962,527 1.7768 1.436 1.436 1.452 1.373 1.452 1,384,160 1.4178 -1.64%
2020-06-22 0 1.830 1.810 1.830 1.780 1.850 1,940,000 3,501,080 1.8047 1.460 1.444 1.460 1.420 1.476 2,431,154 1.4401 -1.08%
2020-06-19 0 1.850 1.820 1.850 1.750 1.850 2,831,000 5,147,787 1.8184 1.476 1.452 1.476 1.396 1.476 3,547,731 1.4510 5.11%
2020-06-18 0 1.760 1.750 1.760 1.720 1.790 1,855,000 3,244,760 1.7492 1.404 1.396 1.404 1.373 1.428 2,324,634 1.3958 -2.22%
2020-06-17 0 1.800 1.790 1.800 1.780 1.840 1,686,856 3,034,884 1.7991 1.436 1.428 1.436 1.420 1.468 2,113,921 1.4357 -1.10%
2020-06-16 0 1.820 1.810 1.820 1.800 1.890 3,337,000 6,093,230 1.8260 1.452 1.444 1.452 1.436 1.508 4,181,836 1.4571 0.00%
2020-06-15 0 1.820 1.820 1.860 1.790 1.930 3,271,000 6,009,960 1.8373 1.452 1.452 1.484 1.428 1.540 4,099,126 1.4662 -3.70%
2020-06-12 0 1.890 1.880 1.890 1.800 1.900 3,137,000 5,817,790 1.8546 1.508 1.500 1.508 1.436 1.516 3,931,201 1.4799 0.53%
2020-06-11 0 1.880 1.870 1.880 1.810 1.930 8,519,000 15,988,482 1.8768 1.500 1.492 1.500 1.444 1.540 10,675,774 1.4976 3.87%
2020-06-10 0 1.810 1.800 1.810 1.770 1.820 1,888,000 3,390,930 1.7960 1.444 1.436 1.444 1.412 1.452 2,365,989 1.4332 1.69%
2020-06-09 0 1.780 1.770 1.780 1.760 1.830 3,375,000 6,043,310 1.7906 1.420 1.412 1.420 1.404 1.460 4,229,456 1.4289 -1.11%
2020-06-08 0 1.800 1.800 1.810 1.780 1.840 4,713,000 8,508,150 1.8053 1.436 1.436 1.444 1.420 1.468 5,906,201 1.4405 -1.10%
2020-06-05 0 1.820 1.790 1.820 1.760 1.870 8,149,000 14,763,650 1.8117 1.452 1.428 1.452 1.404 1.492 10,212,100 1.4457 0.55%
2020-06-04 0 1.810 1.810 1.820 1.750 1.860 4,753,000 8,527,535 1.7941 1.444 1.444 1.452 1.396 1.484 5,956,327 1.4317 3.43%
2020-06-03 0 1.750 1.710 1.750 1.580 1.750 3,778,000 6,251,233 1.6546 1.396 1.365 1.396 1.261 1.396 4,734,485 1.3204 11.46%
2020-06-02 0 1.570 1.570 1.580 1.540 1.580 1,287,000 2,009,450 1.5613 1.253 1.253 1.261 1.229 1.261 1,612,833 1.2459 1.29%
2020-06-01 0 1.550 1.540 1.550 1.480 1.550 1,995,000 3,039,460 1.5235 1.237 1.229 1.237 1.181 1.237 2,500,079 1.2157 3.33%
2020-05-29 0 1.500 1.500 1.510 1.460 1.530 1,675,000 2,530,070 1.5105 1.197 1.197 1.205 1.165 1.221 2,099,063 1.2053 2.74%
2020-05-28 0 1.460 1.460 1.470 1.440 1.490 1,566,000 2,295,760 1.4660 1.165 1.165 1.173 1.149 1.189 1,962,468 1.1698 -2.67%
2020-05-27 0 1.500 1.500 1.510 1.460 1.540 1,736,000 2,598,660 1.4969 1.197 1.197 1.205 1.165 1.229 2,175,507 1.1945 0.67%
2020-05-26 0 1.490 1.490 1.500 1.450 1.520 3,224,000 4,817,580 1.4943 1.189 1.189 1.197 1.157 1.213 4,040,227 1.1924 4.20%
2020-05-25 0 1.430 1.430 1.440 1.400 1.450 1,048,000 1,489,610 1.4214 1.141 1.141 1.149 1.117 1.157 1,313,324 1.1342 -0.69%
2020-05-22 0 1.440 1.430 1.440 1.400 1.460 3,519,000 5,031,560 1.4298 1.149 1.141 1.149 1.117 1.165 4,409,913 1.1410 -3.36%
2020-05-21 0 1.490 1.490 1.500 1.480 1.520 1,262,000 1,889,500 1.4972 1.189 1.189 1.197 1.181 1.213 1,581,503 1.1947 -1.97%
2020-05-20 0 1.520 1.510 1.530 1.510 1.560 1,643,000 2,520,600 1.5341 1.213 1.205 1.221 1.205 1.245 2,058,962 1.2242 -2.56%
2020-05-19 0 1.560 1.560 1.570 1.520 1.600 2,914,000 4,500,190 1.5443 1.245 1.245 1.253 1.213 1.277 3,651,744 1.2323 1.96%
2020-05-18 0 1.530 1.530 1.540 1.520 1.590 2,666,000 4,148,210 1.5560 1.221 1.221 1.229 1.213 1.269 3,340,957 1.2416 -4.38%
2020-05-15 0 1.600 1.570 1.600 1.520 1.600 2,594,000 4,062,560 1.5661 1.277 1.253 1.277 1.213 1.277 3,250,729 1.2497 5.26%
2020-05-14 0 1.520 1.520 1.530 1.500 1.580 2,072,000 3,145,820 1.5183 1.213 1.213 1.221 1.197 1.261 2,596,573 1.2115 -5.59%
2020-05-13 0 1.610 1.580 1.610 1.540 1.610 1,121,000 1,756,615 1.5670 1.285 1.261 1.285 1.229 1.285 1,404,806 1.2504 2.55%
2020-05-12 0 1.570 1.570 1.590 1.560 1.630 1,656,000 2,618,380 1.5811 1.253 1.253 1.269 1.245 1.301 2,075,253 1.2617 0.64%
2020-05-11 0 1.560 1.560 1.590 1.520 1.580 3,469,000 5,356,010 1.5440 1.245 1.245 1.269 1.213 1.261 4,347,254 1.2320 3.31%
2020-05-08 0 1.510 1.500 1.510 1.480 1.530 1,639,000 2,460,920 1.5015 1.205 1.197 1.205 1.181 1.221 2,053,949 1.1981 2.03%
2020-05-07 0 1.480 1.450 1.480 1.440 1.500 1,761,000 2,583,040 1.4668 1.181 1.157 1.181 1.149 1.197 2,206,836 1.1705 -0.67%
2020-05-06 0 1.490 1.490 1.500 1.490 1.550 2,453,000 3,699,210 1.5080 1.189 1.189 1.197 1.189 1.237 3,074,031 1.2034 -1.32%
2020-05-05 0 1.510 1.500 1.510 1.470 1.520 2,251,000 3,374,990 1.4993 1.205 1.197 1.205 1.173 1.213 2,820,891 1.1964 2.72%
2020-05-04 0 1.470 1.470 1.480 1.450 1.630 3,016,000 4,550,035 1.5086 1.173 1.173 1.181 1.157 1.301 3,779,567 1.2039 -8.12%
2020-04-29 0 1.600 1.590 1.600 1.570 1.660 1,449,000 2,313,940 1.5969 1.277 1.269 1.277 1.253 1.325 1,815,847 1.2743 -2.44%
2020-04-28 0 1.640 1.620 1.640 1.570 1.640 2,062,000 3,304,820 1.6027 1.309 1.293 1.309 1.253 1.309 2,584,041 1.2789 0.00%
2020-04-27 0 1.640 1.630 1.640 1.490 1.650 3,768,000 5,776,105 1.5329 1.309 1.301 1.309 1.189 1.317 4,721,953 1.2232 9.33%
2020-04-24 0 1.500 1.490 1.500 1.480 1.580 6,923,000 10,388,500 1.5006 1.197 1.189 1.197 1.181 1.261 8,675,711 1.1974 -4.46%
2020-04-23 0 1.570 1.560 1.570 1.550 1.590 3,192,000 5,012,190 1.5702 1.253 1.245 1.253 1.237 1.269 4,000,126 1.2530 1.29%
2020-04-22 0 1.550 1.550 1.560 1.530 1.600 6,078,500 9,525,525 1.5671 1.237 1.237 1.245 1.221 1.277 7,617,407 1.2505 -2.52%
2020-04-21 0 1.590 1.580 1.590 1.500 1.650 7,379,000 11,687,640 1.5839 1.269 1.261 1.269 1.197 1.317 9,247,158 1.2639 -4.22%
2020-04-20 0 1.660 1.660 1.690 1.640 1.700 1,868,000 3,124,180 1.6725 1.325 1.325 1.349 1.309 1.357 2,340,926 1.3346 2.47%
2020-04-17 0 1.620 1.620 1.650 1.600 1.700 6,958,000 11,546,580 1.6595 1.293 1.293 1.317 1.277 1.357 8,719,572 1.3242 -2.41%
2020-04-16 0 1.660 1.660 1.680 1.620 1.720 3,117,932 5,178,509 1.6609 1.325 1.325 1.341 1.293 1.373 3,907,306 1.3253 -2.35%
2020-04-15 0 1.700 1.700 1.710 1.670 1.730 1,406,000 2,406,180 1.7114 1.357 1.357 1.365 1.333 1.380 1,761,960 1.3656 -0.58%
2020-04-14 0 1.710 1.710 1.720 1.620 1.730 2,123,156 3,587,125 1.6895 1.365 1.365 1.373 1.293 1.380 2,660,680 1.3482 1.79%
2020-04-09 0 1.680 1.680 1.690 1.570 1.690 2,599,000 4,230,150 1.6276 1.341 1.341 1.349 1.253 1.349 3,256,995 1.2988 5.66%
2020-04-08 0 1.590 1.540 1.590 1.520 1.640 2,701,590 4,202,105 1.5554 1.269 1.229 1.269 1.213 1.309 3,385,557 1.2412 -3.64%
2020-04-07 0 1.650 1.650 1.660 1.500 1.690 4,289,000 6,754,380 1.5748 1.317 1.317 1.325 1.197 1.349 5,374,856 1.2567 10.00%
2020-04-06 0 1.500 1.500 1.510 1.500 1.530 2,062,520 3,104,400 1.5051 1.197 1.197 1.205 1.197 1.221 2,584,693 1.2011 0.00%
2020-04-03 0 1.500 1.500 1.510 1.500 1.510 1,805,000 2,709,255 1.5010 1.197 1.197 1.205 1.197 1.205 2,261,976 1.1977 0.00%
2020-04-02 0 1.500 1.500 1.520 1.430 1.550 1,403,000 2,077,680 1.4809 1.197 1.197 1.213 1.141 1.237 1,758,201 1.1817 2.04%
2020-04-01 0 1.470 1.460 1.470 1.430 1.650 2,087,000 3,095,685 1.4833 1.173 1.165 1.173 1.141 1.317 2,615,370 1.1837 -6.96%
2020-03-31 0 1.580 1.570 1.580 1.420 1.620 3,061,995 4,652,897 1.5196 1.261 1.253 1.261 1.133 1.293 3,837,207 1.2126 8.97%
2020-03-30 0 1.450 1.450 1.460 1.410 1.480 1,482,784 2,145,724 1.4471 1.157 1.157 1.165 1.125 1.181 1,858,184 1.1547 -3.97%
2020-03-27 0 1.510 1.500 1.510 1.430 1.510 2,123,061 3,105,525 1.4628 1.205 1.197 1.205 1.141 1.205 2,660,561 1.1672 4.86%
2020-03-26 0 1.440 1.440 1.460 1.400 1.490 1,674,000 2,415,723 1.4431 1.149 1.149 1.165 1.117 1.189 2,097,810 1.1515 -2.04%
2020-03-25 0 1.470 1.470 1.500 1.420 1.660 2,216,000 3,258,500 1.4704 1.173 1.173 1.197 1.133 1.325 2,777,030 1.1734 11.36%
2020-03-24 0 1.320 1.310 1.320 1.220 1.330 1,529,000 1,971,816 1.2896 1.053 1.045 1.053 0.974 1.061 1,916,100 1.0291 3.94%
2020-03-23 0 1.270 1.250 1.270 1.170 1.360 2,120,830 2,669,304 1.2586 1.013 0.997 1.013 0.934 1.085 2,657,765 1.0043 -5.93%
2020-03-20 0 1.350 1.350 1.380 1.230 1.380 2,411,000 3,148,670 1.3060 1.077 1.077 1.101 0.982 1.101 3,021,398 1.0421 9.76%
2020-03-19 0 1.230 1.230 1.270 1.220 1.420 3,792,830 4,809,034 1.2679 0.982 0.982 1.013 0.974 1.133 4,753,069 1.0118 -13.38%
2020-03-18 0 1.420 1.420 1.430 1.420 1.490 2,718,210 3,929,845 1.4457 1.133 1.133 1.141 1.133 1.189 3,406,385 1.1537 -2.74%
2020-03-17 0 1.460 1.450 1.460 1.430 1.520 1,812,000 2,657,580 1.4667 1.165 1.157 1.165 1.141 1.213 2,270,748 1.1704 -5.81%
2020-03-16 0 1.550 1.550 1.590 1.540 1.660 3,960,000 6,395,253 1.6150 1.237 1.237 1.269 1.229 1.325 4,962,562 1.2887 -7.74%
2020-03-13 0 1.680 1.670 1.680 1.610 1.750 2,689,070 4,449,586 1.6547 1.341 1.333 1.341 1.285 1.396 3,369,868 1.3204 -4.55%
2020-03-12 0 1.760 1.760 1.770 1.720 1.800 3,934,000 6,957,190 1.7685 1.404 1.404 1.412 1.373 1.436 4,929,979 1.4112 -3.83%
2020-03-11 0 1.830 1.830 1.850 1.780 1.850 3,320,000 6,046,310 1.8212 1.460 1.460 1.476 1.420 1.476 4,160,532 1.4533 0.55%
2020-03-10 0 1.820 1.820 1.830 1.780 1.890 3,097,900 5,657,081 1.8261 1.452 1.452 1.460 1.420 1.508 3,882,202 1.4572 -4.21%
2020-03-09 0 1.900 1.900 1.930 1.900 1.980 3,834,000 7,397,910 1.9296 1.516 1.516 1.540 1.516 1.580 4,804,662 1.5397 -3.55%
2020-03-06 0 1.970 1.960 1.970 1.970 2.000 4,216,000 8,358,985 1.9827 1.572 1.564 1.572 1.572 1.596 5,283,374 1.5821 -1.50%
2020-03-05 0 2.000 2.000 2.010 1.990 2.030 3,599,000 7,230,450 2.0090 1.596 1.596 1.604 1.588 1.620 4,510,167 1.6031 0.00%
2020-03-04 0 2.000 2.000 2.010 1.990 2.030 4,664,479 9,350,857 2.0047 1.596 1.596 1.604 1.588 1.620 5,845,395 1.5997 -0.50%
2020-03-03 0 2.010 2.010 2.020 2.010 2.050 1,074,000 2,177,310 2.0273 1.604 1.604 1.612 1.604 1.636 1,345,907 1.6177 0.50%
2020-03-02 0 2.000 2.000 2.030 1.950 2.020 2,784,830 5,512,213 1.9794 1.596 1.596 1.620 1.556 1.612 3,489,872 1.5795 0.50%
2020-02-28 0 1.990 1.980 1.990 1.950 1.990 3,079,000 6,086,212 1.9767 1.588 1.580 1.588 1.556 1.588 3,858,517 1.5773 -1.00%
2020-02-27 0 2.010 2.000 2.010 1.950 2.020 3,538,254 7,053,679 1.9935 1.604 1.596 1.604 1.556 1.612 4,434,042 1.5908 0.50%
2020-02-26 0 2.000 2.000 2.010 1.950 2.020 4,300,473 8,571,006 1.9930 1.596 1.596 1.604 1.556 1.612 5,389,233 1.5904 -0.99%
2020-02-25 0 2.020 2.020 2.040 2.000 2.050 2,474,000 5,022,797 2.0302 1.612 1.612 1.628 1.596 1.636 3,100,348 1.6201 -2.42%
2020-02-24 0 2.070 2.070 2.090 2.030 2.120 3,143,746 6,470,640 2.0583 1.652 1.652 1.668 1.620 1.692 3,939,655 1.6424 -2.82%
2020-02-21 0 2.130 2.130 2.150 2.120 2.190 1,137,000 2,442,380 2.1481 1.700 1.700 1.716 1.692 1.748 1,424,857 1.7141 -3.62%
2020-02-20 0 2.210 2.200 2.210 2.190 2.240 2,142,523 4,747,154 2.2157 1.764 1.756 1.764 1.748 1.787 2,684,950 1.7681 -0.45%
2020-02-19 0 2.220 2.200 2.220 2.180 2.240 2,765,000 6,106,155 2.2084 1.772 1.756 1.772 1.740 1.787 3,465,021 1.7622 -0.89%
2020-02-18 0 2.240 2.240 2.250 2.220 2.290 3,678,000 8,249,090 2.2428 1.787 1.787 1.795 1.772 1.827 4,609,167 1.7897 -2.61%
2020-02-17 0 2.300 2.300 2.310 2.220 2.310 2,714,120 6,190,882 2.2810 1.835 1.835 1.843 1.772 1.843 3,401,260 1.8202 3.14%
2020-02-14 0 2.230 2.230 2.240 2.190 2.270 3,473,092 7,749,620 2.2313 1.779 1.779 1.787 1.748 1.811 4,352,382 1.7805 0.90%
2020-02-13 0 2.210 2.210 2.220 2.150 2.240 3,979,000 8,722,743 2.1922 1.764 1.764 1.772 1.716 1.787 4,986,372 1.7493 1.38%
2020-02-12 0 2.180 2.180 2.190 2.110 2.230 3,966,712 8,594,062 2.1665 1.740 1.740 1.748 1.684 1.779 4,970,973 1.7288 0.93%
2020-02-11 0 2.160 2.160 2.170 2.100 2.200 1,821,000 3,913,639 2.1492 1.724 1.724 1.732 1.676 1.756 2,282,027 1.7150 1.89%
2020-02-10 0 2.120 2.110 2.120 2.100 2.170 2,588,000 5,503,816 2.1267 1.692 1.684 1.692 1.676 1.732 3,243,210 1.6970 -2.75%
2020-02-07 0 2.180 2.180 2.210 2.180 2.240 3,138,000 6,902,494 2.1996 1.740 1.740 1.764 1.740 1.787 3,932,454 1.7553 -3.96%
2020-02-06 0 2.270 2.260 2.270 2.200 2.290 2,405,493 5,407,121 2.2478 1.811 1.803 1.811 1.756 1.827 3,014,497 1.7937 1.34%
2020-02-05 0 2.240 2.230 2.240 2.200 2.260 1,641,000 3,655,072 2.2273 1.787 1.779 1.787 1.756 1.803 2,056,456 1.7774 0.00%
2020-02-04 0 2.240 2.240 2.260 2.220 2.270 1,022,000 2,295,272 2.2459 1.787 1.787 1.803 1.772 1.811 1,280,742 1.7921 1.82%
2020-02-03 0 2.200 2.180 2.200 2.150 2.310 5,606,213 12,314,323 2.1965 1.756 1.740 1.756 1.716 1.843 7,025,550 1.7528 -5.17%
2020-01-31 0 2.320 2.310 2.320 2.290 2.440 4,800,000 11,379,160 2.3707 1.851 1.843 1.851 1.827 1.947 6,015,227 1.8917 -2.52%
2020-01-30 0 2.380 2.360 2.380 2.350 2.500 1,295,000 3,103,300 2.3964 1.899 1.883 1.899 1.875 1.995 1,622,858 1.9122 -5.18%
2020-01-29 0 2.510 2.510 2.520 2.490 2.660 8,114,000 20,918,900 2.5781 2.003 2.003 2.011 1.987 2.123 10,168,239 2.0573 -7.04%
2020-01-24 0 2.700 2.700 2.710 2.670 2.720 2,802,000 7,558,310 2.6975 2.155 2.155 2.163 2.131 2.170 3,511,389 2.1525 0.75%
2020-01-23 0 2.680 2.670 2.680 2.670 2.780 5,967,000 16,137,360 2.7044 2.139 2.131 2.139 2.131 2.218 7,477,679 2.1581 -2.19%
2020-01-22 0 2.740 2.730 2.750 2.730 2.810 1,921,450 5,295,223 2.7558 2.186 2.178 2.194 2.178 2.242 2,407,908 2.1991 1.11%
2020-01-21 0 2.710 2.710 2.720 2.680 2.750 6,458,000 17,493,455 2.7088 2.163 2.163 2.170 2.139 2.194 8,092,986 2.1616 -1.45%
2020-01-20 0 2.750 2.740 2.750 2.610 2.770 8,412,714 22,672,759 2.6951 2.194 2.186 2.194 2.083 2.210 10,542,579 2.1506 4.17%
2020-01-17 0 2.640 2.640 2.650 2.520 2.670 4,600,000 12,033,227 2.6159 2.107 2.107 2.115 2.011 2.131 5,764,592 2.0874 3.94%
2020-01-16 0 2.540 2.530 2.540 2.520 2.600 1,807,000 4,609,780 2.5511 2.027 2.019 2.027 2.011 2.075 2,264,482 2.0357 -1.93%
2020-01-15 0 2.590 2.560 2.600 2.540 2.620 2,194,000 5,691,630 2.5942 2.067 2.043 2.075 2.027 2.091 2,749,460 2.0701 1.97%
2020-01-14 0 2.540 2.540 2.550 2.500 2.580 2,664,000 6,779,740 2.5449 2.027 2.027 2.035 1.995 2.059 3,338,451 2.0308 -0.39%
2020-01-13 0 2.550 2.520 2.550 2.490 2.600 3,051,000 7,753,160 2.5412 2.035 2.011 2.035 1.987 2.075 3,823,428 2.0278 -1.16%
2020-01-10 0 2.580 2.570 2.580 2.550 2.650 2,777,000 7,202,360 2.5936 2.059 2.051 2.059 2.035 2.115 3,480,059 2.0696 -1.90%
2020-01-09 0 2.630 2.620 2.630 2.540 2.640 3,521,000 9,139,465 2.5957 2.099 2.091 2.099 2.027 2.107 4,412,419 2.0713 3.95%
2020-01-08 0 2.530 2.530 2.540 2.460 2.550 3,838,000 9,674,211 2.5206 2.019 2.019 2.027 1.963 2.035 4,809,675 2.0114 0.80%
2020-01-07 0 2.510 2.500 2.510 2.410 2.570 2,527,000 6,316,443 2.4996 2.003 1.995 2.003 1.923 2.051 3,166,766 1.9946 4.15%
2020-01-06 0 2.410 2.400 2.410 2.360 2.420 2,273,000 5,439,810 2.3932 1.923 1.915 1.923 1.883 1.931 2,848,460 1.9097 0.00%
2020-01-03 0 2.410 2.400 2.410 2.370 2.450 977,000 2,359,583 2.4151 1.923 1.915 1.923 1.891 1.955 1,224,349 1.9272 0.84%
2020-01-02 0 2.390 2.390 2.400 2.380 2.420 811,000 1,947,350 2.4012 1.907 1.907 1.915 1.899 1.931 1,016,323 1.9161 -2.85%
2019-12-31 0 2.460 2.460 2.470 2.360 2.470 1,517,000 3,671,320 2.4201 1.963 1.963 1.971 1.883 1.971 1,901,062 1.9312 2.93%
2019-12-30 0 2.390 2.390 2.400 2.360 2.410 972,000 2,315,280 2.3820 1.907 1.907 1.915 1.883 1.923 1,218,083 1.9008 -2.05%
2019-12-27 0 2.440 2.410 2.440 2.380 2.460 2,071,137 5,002,866 2.4155 1.947 1.923 1.947 1.899 1.963 2,595,491 1.9275 -1.21%
2019-12-24 0 2.470 2.450 2.470 2.410 2.490 509,000 1,244,080 2.4442 1.971 1.955 1.971 1.923 1.987 637,865 1.9504 0.82%
2019-12-23 0 2.450 2.430 2.450 2.380 2.500 1,966,088 4,805,541 2.4442 1.955 1.939 1.955 1.899 1.995 2,463,847 1.9504 2.94%
2019-12-20 0 2.380 2.380 2.390 2.380 2.520 2,861,000 6,980,731 2.4400 1.899 1.899 1.907 1.899 2.011 3,585,326 1.9470 -5.56%
2019-12-19 0 2.520 2.510 2.520 2.480 2.550 1,324,000 3,314,593 2.5035 2.011 2.003 2.011 1.979 2.035 1,659,200 1.9977 -1.18%
2019-12-18 0 2.550 2.520 2.550 2.520 2.570 1,233,220 3,128,276 2.5367 2.035 2.011 2.035 2.011 2.051 1,545,437 2.0242 -1.92%
2019-12-17 0 2.600 2.570 2.600 2.590 2.620 2,513,000 6,534,679 2.6003 2.075 2.051 2.075 2.067 2.091 3,149,222 2.0750 0.00%
2019-12-16 0 2.600 2.590 2.600 2.510 2.600 2,864,460 7,374,588 2.5745 2.075 2.067 2.075 2.003 2.075 3,589,662 2.0544 1.56%
2019-12-13 0 2.560 2.550 2.560 2.540 2.600 1,854,000 4,781,875 2.5792 2.043 2.035 2.043 2.027 2.075 2,323,381 2.0582 -0.39%
2019-12-12 0 2.570 2.570 2.580 2.550 2.630 2,184,300 5,650,290 2.5868 2.051 2.051 2.059 2.035 2.099 2,737,304 2.0642 0.00%
2019-12-11 0 2.570 2.570 2.600 2.520 2.610 1,122,000 2,856,102 2.5455 2.051 2.051 2.075 2.011 2.083 1,406,059 2.0313 1.18%
2019-12-10 0 2.540 2.540 2.550 2.540 2.600 2,564,706 6,582,407 2.5665 2.027 2.027 2.035 2.027 2.075 3,214,018 2.0480 -2.31%
2019-12-09 0 2.600 2.600 2.620 2.600 2.650 1,550,000 4,071,263 2.6266 2.075 2.075 2.091 2.075 2.115 1,942,417 2.0960 0.39%
2019-12-06 0 2.590 2.590 2.600 2.580 2.630 4,560,300 11,860,970 2.6009 2.067 2.067 2.075 2.059 2.099 5,714,841 2.0755 0.39%
2019-12-05 0 2.580 2.580 2.590 2.570 2.650 3,825,000 9,969,235 2.6063 2.059 2.059 2.067 2.051 2.115 4,793,384 2.0798 -0.39%
2019-12-04 0 2.590 2.560 2.590 2.520 2.600 2,181,000 5,590,160 2.5631 2.067 2.043 2.067 2.011 2.075 2,733,169 2.0453 -0.38%
2019-12-03 0 2.600 2.590 2.600 2.520 2.630 1,911,000 4,916,224 2.5726 2.075 2.067 2.075 2.011 2.099 2,394,812 2.0529 0.78%
2019-12-02 0 2.580 2.570 2.580 2.530 2.610 3,730,000 9,607,405 2.5757 2.059 2.051 2.059 2.019 2.083 4,674,332 2.0554 -1.53%
2019-11-29 0 2.620 2.610 2.620 2.600 2.670 2,920,536 7,650,354 2.6195 2.091 2.083 2.091 2.075 2.131 3,659,935 2.0903 -2.60%
2019-11-28 0 2.690 2.680 2.700 2.670 2.740 2,183,000 5,898,746 2.7021 2.147 2.139 2.155 2.131 2.186 2,735,675 2.1562 -1.82%
2019-11-27 0 2.740 2.710 2.740 2.650 2.750 2,007,000 5,433,153 2.7071 2.186 2.163 2.186 2.115 2.194 2,515,117 2.1602 1.86%
2019-11-26 0 2.690 2.690 2.700 2.680 2.730 1,964,000 5,309,760 2.7035 2.147 2.147 2.155 2.139 2.178 2,461,230 2.1574 0.37%
2019-11-25 0 2.680 2.680 2.690 2.680 2.750 2,989,000 8,083,840 2.7045 2.139 2.139 2.147 2.139 2.194 3,745,732 2.1581 -2.19%
2019-11-22 0 2.740 2.740 2.750 2.710 2.790 1,586,000 4,361,607 2.7501 2.186 2.186 2.194 2.163 2.226 1,987,531 2.1945 -1.08%
2019-11-21 0 2.770 2.770 2.780 2.730 2.800 2,043,020 5,691,576 2.7859 2.210 2.210 2.218 2.178 2.234 2,560,256 2.2230 -1.07%
2019-11-20 0 2.800 2.790 2.800 2.760 2.800 2,000,000 5,579,510 2.7898 2.234 2.226 2.234 2.202 2.234 2,506,344 2.2262 0.00%
2019-11-19 0 2.800 2.790 2.800 2.680 2.810 1,724,000 4,787,630 2.7770 2.234 2.226 2.234 2.139 2.242 2,160,469 2.2160 0.36%
2019-11-18 0 2.790 2.780 2.790 2.770 2.820 1,584,000 4,409,435 2.7837 2.226 2.218 2.226 2.210 2.250 1,985,025 2.2214 -1.06%
2019-11-15 0 2.820 2.820 2.830 2.820 2.920 2,934,000 8,444,540 2.8782 2.250 2.250 2.258 2.250 2.330 3,676,807 2.2967 -0.70%
2019-11-14 0 2.840 2.830 2.840 2.810 2.910 2,563,787 7,323,890 2.8567 2.266 2.258 2.266 2.242 2.322 3,212,867 2.2795 1.43%
2019-11-13 0 2.800 2.800 2.820 2.680 2.870 3,593,000 9,964,510 2.7733 2.234 2.234 2.250 2.139 2.290 4,502,648 2.2130 -0.71%
2019-11-12 0 2.820 2.820 2.830 2.820 2.920 3,358,000 9,669,146 2.8794 2.250 2.250 2.258 2.250 2.330 4,208,152 2.2977 -2.76%
2019-11-11 0 2.900 2.890 2.900 2.850 2.920 5,141,442 14,886,126 2.8953 2.314 2.306 2.314 2.274 2.330 6,443,112 2.3104 -0.68%
2019-11-08 0 2.920 2.900 2.920 2.860 2.960 2,922,104 8,501,067 2.9092 2.330 2.314 2.330 2.282 2.362 3,661,900 2.3215 -0.34%
2019-11-07 0 2.930 2.930 2.940 2.920 2.960 2,954,000 8,678,550 2.9379 2.338 2.338 2.346 2.330 2.362 3,701,871 2.3444 -0.68%
2019-11-06 0 2.950 2.930 2.950 2.910 2.960 1,974,000 5,797,845 2.9371 2.354 2.338 2.354 2.322 2.362 2,473,762 2.3437 0.68%
2019-11-05 0 2.930 2.930 2.940 2.920 2.960 2,730,250 8,035,610 2.9432 2.338 2.338 2.346 2.330 2.362 3,421,473 2.3486 1.74%
2019-11-04 0 2.880 2.880 2.890 2.840 2.960 9,120,000 26,384,240 2.8930 2.298 2.298 2.306 2.266 2.362 11,428,931 2.3085 -2.37%
2019-11-01 0 2.950 2.950 2.970 2.910 2.970 3,503,077 10,326,101 2.9477 2.354 2.354 2.370 2.322 2.370 4,389,959 2.3522 -0.34%
2019-10-31 0 2.960 2.940 2.960 2.830 2.960 6,018,938 17,483,643 2.9048 2.362 2.346 2.362 2.258 2.362 7,542,766 2.3179 3.86%
2019-10-30 0 2.850 2.840 2.850 2.790 2.930 4,529,000 12,968,750 2.8635 2.274 2.266 2.274 2.226 2.338 5,675,617 2.2850 1.79%
2019-10-29 0 2.800 2.790 2.820 2.770 2.830 2,913,000 8,180,505 2.8083 2.234 2.226 2.250 2.210 2.258 3,650,491 2.2409 -0.36%
2019-10-28 0 2.810 2.790 2.810 2.770 2.830 2,003,000 5,632,115 2.8118 2.242 2.226 2.242 2.210 2.258 2,510,104 2.2438 0.00%
2019-10-25 0 2.810 2.810 2.820 2.760 2.860 3,632,000 10,245,665 2.8209 2.242 2.242 2.250 2.202 2.282 4,551,521 2.2510 1.08%
2019-10-24 0 2.780 2.780 2.790 2.780 2.820 3,682,000 10,304,590 2.7986 2.218 2.218 2.226 2.218 2.250 4,614,180 2.2332 -1.07%
2019-10-23 0 2.810 2.790 2.810 2.760 2.840 3,328,000 9,322,590 2.8013 2.242 2.226 2.242 2.202 2.266 4,170,557 2.2353 0.36%
2019-10-22 0 2.800 2.790 2.800 2.730 2.820 3,353,000 9,355,990 2.7903 2.234 2.226 2.234 2.178 2.250 4,201,886 2.2266 2.19%
2019-10-21 0 2.740 2.740 2.770 2.730 2.820 9,793,150 27,178,675 2.7753 2.186 2.186 2.210 2.178 2.250 12,272,503 2.2146 -0.36%
2019-10-18 0 2.750 2.750 2.760 2.670 2.820 8,832,000 24,410,700 2.7639 2.194 2.194 2.202 2.131 2.250 11,068,017 2.2055 1.48%
2019-10-17 0 2.710 2.710 2.720 2.640 2.740 5,805,000 15,699,635 2.7045 2.163 2.163 2.170 2.107 2.186 7,274,665 2.1581 -0.37%
2019-10-16 0 2.720 2.720 2.730 2.670 2.790 7,311,940 19,966,691 2.7307 2.170 2.170 2.178 2.131 2.226 9,163,120 2.1790 1.49%
2019-10-15 0 2.680 2.680 2.690 2.630 2.740 6,128,041 16,492,771 2.6914 2.139 2.139 2.147 2.099 2.186 7,679,491 2.1476 2.29%
2019-10-14 0 2.620 2.610 2.620 2.520 2.680 11,295,179 29,635,778 2.6238 2.091 2.083 2.091 2.011 2.139 14,154,804 2.0937 4.38%
2019-10-11 0 2.510 2.500 2.510 2.440 2.530 4,398,645 10,967,870 2.4935 2.003 1.995 2.003 1.947 2.019 5,512,260 1.9897 1.62%
2019-10-10 0 2.470 2.460 2.470 2.370 2.530 6,395,000 15,744,860 2.4621 1.971 1.963 1.971 1.891 2.019 8,014,036 1.9647 2.07%
2019-10-09 0 2.420 2.420 2.440 2.330 2.480 4,896,000 11,777,140 2.4055 1.931 1.931 1.947 1.859 1.979 6,135,531 1.9195 1.68%
2019-10-08 0 2.380 2.380 2.390 2.370 2.430 6,884,000 16,545,963 2.4035 1.899 1.899 1.907 1.891 1.939 8,626,837 1.9180 0.00%
2019-10-04 0 2.380 2.370 2.380 2.360 2.420 1,665,000 3,973,930 2.3867 1.899 1.891 1.899 1.883 1.931 2,086,532 1.9046 -0.83%
2019-10-03 0 2.400 2.400 2.410 2.340 2.420 2,188,000 5,244,300 2.3968 1.915 1.915 1.923 1.867 1.931 2,741,941 1.9126 0.84%
2019-10-02 0 2.380 2.380 2.390 2.300 2.390 1,369,000 3,241,080 2.3675 1.899 1.899 1.907 1.835 1.907 1,715,593 1.8892 2.15%
2019-09-30 0 2.330 2.320 2.340 2.300 2.370 1,698,289 3,981,421 2.3444 1.859 1.851 1.867 1.835 1.891 2,128,249 1.8707 -1.69%
2019-09-27 0 2.370 2.360 2.370 2.300 2.420 3,095,000 7,341,240 2.3720 1.891 1.883 1.891 1.835 1.931 3,878,568 1.8928 3.49%
2019-09-26 0 2.290 2.280 2.290 2.250 2.310 797,000 1,829,200 2.2951 1.827 1.819 1.827 1.795 1.843 998,778 1.8314 1.78%
2019-09-25 0 2.250 2.250 2.270 2.240 2.300 1,381,000 3,120,155 2.2593 1.795 1.795 1.811 1.787 1.835 1,730,631 1.8029 -1.75%
2019-09-24 0 2.290 2.260 2.290 2.240 2.300 1,793,000 4,063,685 2.2664 1.827 1.803 1.827 1.787 1.835 2,246,938 1.8085 -0.87%
2019-09-23 0 2.310 2.310 2.320 2.310 2.350 1,421,000 3,304,510 2.3255 1.843 1.843 1.851 1.843 1.875 1,780,758 1.8557 -1.28%
2019-09-20 0 2.340 2.340 2.360 2.300 2.370 1,413,000 3,314,450 2.3457 1.867 1.867 1.883 1.835 1.891 1,770,732 1.8718 -1.68%
2019-09-19 0 2.380 2.370 2.380 2.340 2.400 640,000 1,523,100 2.3798 1.899 1.891 1.899 1.867 1.915 802,030 1.8991 0.42%
2019-09-18 0 2.370 2.360 2.370 2.300 2.390 1,190,000 2,809,552 2.3610 1.891 1.883 1.891 1.835 1.907 1,491,275 1.8840 0.42%
2019-09-17 0 2.360 2.340 2.360 2.330 2.380 988,000 2,323,904 2.3521 1.883 1.867 1.883 1.859 1.899 1,238,134 1.8769 -1.26%
2019-09-16 0 2.390 2.370 2.390 2.330 2.410 1,928,000 4,562,450 2.3664 1.907 1.891 1.907 1.859 1.923 2,416,116 1.8883 -1.24%
2019-09-13 0 2.420 2.410 2.420 2.370 2.450 1,901,976 4,573,560 2.4046 1.931 1.923 1.931 1.891 1.955 2,383,503 1.9188 -0.41%
2019-09-12 0 2.430 2.410 2.430 2.340 2.440 1,729,840 4,116,500 2.3797 1.939 1.923 1.939 1.867 1.947 2,167,787 1.8989 3.40%
2019-09-11 0 2.350 2.340 2.360 2.310 2.570 14,138,000 34,085,290 2.4109 1.875 1.867 1.883 1.843 2.051 17,717,349 1.9238 -6.75%
2019-09-10 0 2.520 2.500 2.510 2.470 2.580 1,784,000 4,474,100 2.5079 2.011 1.995 2.003 1.971 2.059 2,235,659 2.0012 -2.33%
2019-09-09 0 2.580 2.560 2.580 2.510 2.600 1,925,408 4,931,466 2.5613 2.059 2.043 2.059 2.003 2.075 2,412,868 2.0438 -0.39%
2019-09-06 0 2.590 2.560 2.590 2.490 2.600 3,653,250 9,384,605 2.5688 2.067 2.043 2.067 1.987 2.075 4,578,151 2.0499 1.57%
2019-09-05 0 2.550 2.520 2.550 2.490 2.570 1,667,612 4,209,689 2.5244 2.035 2.011 2.035 1.987 2.051 2,089,805 2.0144 -0.39%
2019-09-04 0 2.560 2.560 2.580 2.470 2.600 11,986,000 30,608,708 2.5537 2.043 2.043 2.059 1.971 2.075 15,020,522 2.0378 3.23%
2019-09-03 0 2.480 2.480 2.490 2.310 2.510 9,281,000 22,555,994 2.4303 1.979 1.979 1.987 1.843 2.003 11,630,691 1.9394 3.77%
2019-09-02 0 2.390 2.390 2.400 2.360 2.430 2,036,362 4,886,533 2.3996 1.907 1.907 1.915 1.883 1.939 2,551,912 1.9149 0.00%
2019-08-30 0 2.390 2.380 2.390 2.340 2.420 3,435,000 8,194,240 2.3855 1.907 1.899 1.907 1.867 1.931 4,304,647 1.9036 1.27%
2019-08-29 0 2.360 2.350 2.360 2.320 2.400 735,000 1,727,440 2.3503 1.883 1.875 1.883 1.851 1.915 921,082 1.8754 0.43%
2019-08-28 0 2.350 2.340 2.350 2.310 2.420 4,010,525 9,420,159 2.3489 1.875 1.867 1.875 1.843 1.931 5,025,878 1.8743 -2.08%
2019-08-27 0 2.400 2.380 2.400 2.330 2.410 9,735,956 23,164,316 2.3793 1.915 1.899 1.915 1.859 1.923 12,200,829 1.8986 3.00%
2019-08-26 0 2.330 2.320 2.330 2.260 2.390 13,230,000 30,439,900 2.3008 1.859 1.851 1.859 1.803 1.907 16,579,468 1.8360 -3.72%
2019-08-23 0 2.420 2.410 2.420 2.400 2.470 2,174,000 5,281,950 2.4296 1.931 1.923 1.931 1.915 1.971 2,724,396 1.9388 0.00%
2019-08-22 0 2.420 2.410 2.420 2.390 2.530 5,100,945 12,343,217 2.4198 1.931 1.923 1.931 1.907 2.019 6,392,362 1.9309 -2.81%
2019-08-21 0 2.490 2.470 2.490 2.390 2.550 4,777,582 11,818,640 2.4738 1.987 1.971 1.987 1.907 2.035 5,987,133 1.9740 0.00%
2019-08-20 0 2.490 2.480 2.490 2.290 2.500 37,499,193 89,172,970 2.3780 1.987 1.979 1.987 1.827 1.995 46,992,946 1.8976 9.21%
2019-08-19 0 2.280 2.270 2.280 2.220 2.280 2,563,050 5,783,961 2.2567 1.819 1.811 1.819 1.772 1.819 3,211,943 1.8008 2.70%
2019-08-16 0 2.220 2.210 2.220 2.130 2.240 7,193,925 15,889,566 2.2087 1.772 1.764 1.772 1.700 1.787 9,015,227 1.7625 5.21%
2019-08-15 0 2.110 2.110 2.120 2.020 2.140 6,965,271 14,403,062 2.0678 1.684 1.684 1.692 1.612 1.708 8,728,684 1.6501 -0.47%
2019-08-14 0 2.120 2.120 2.130 2.100 2.210 9,640,000 20,800,750 2.1578 1.692 1.692 1.700 1.676 1.764 12,080,580 1.7218 -0.93%
2019-08-13 0 2.140 2.130 2.140 2.120 2.200 4,242,000 9,103,735 2.1461 1.708 1.700 1.708 1.692 1.756 5,315,956 1.7125 -2.73%
2019-08-12 0 2.200 2.180 2.200 2.160 2.290 2,984,000 6,629,820 2.2218 1.756 1.740 1.756 1.724 1.827 3,739,466 1.7729 -2.22%
2019-08-09 0 2.250 2.240 2.250 2.230 2.270 2,098,450 4,726,092 2.2522 1.795 1.787 1.795 1.779 1.811 2,629,719 1.7972 -1.75%
2019-08-08 0 2.290 2.280 2.290 2.260 2.320 3,800,000 8,721,246 2.2951 1.827 1.819 1.827 1.803 1.851 4,762,054 1.8314 0.00%
2019-08-07 0 2.290 2.260 2.290 2.260 2.320 3,677,000 8,418,242 2.2894 1.827 1.803 1.827 1.803 1.851 4,607,914 1.8269 0.44%
2019-08-06 0 2.280 2.280 2.300 2.140 2.320 7,631,000 16,837,950 2.2065 1.819 1.819 1.835 1.708 1.851 9,562,957 1.7607 5.07%
2019-08-05 0 2.170 2.170 2.190 2.140 2.250 1,879,826 4,095,190 2.1785 1.732 1.732 1.748 1.708 1.795 2,355,746 1.7384 -0.91%
2019-08-02 0 2.190 2.190 2.220 2.160 2.270 3,835,000 8,470,090 2.2086 1.748 1.748 1.772 1.724 1.811 4,805,915 1.7624 -4.37%
2019-08-01 0 2.290 2.260 2.290 2.140 2.300 3,486,368 7,667,041 2.1991 1.827 1.803 1.827 1.708 1.835 4,369,019 1.7549 5.05%
2019-07-31 0 2.180 2.170 2.190 2.120 2.200 2,673,000 5,773,380 2.1599 1.740 1.732 1.748 1.692 1.756 3,349,729 1.7235 -0.91%
2019-07-30 0 2.200 2.200 2.210 2.170 2.290 2,488,140 5,493,289 2.2078 1.756 1.756 1.764 1.732 1.827 3,118,068 1.7618 -4.35%
2019-07-29 0 2.300 2.290 2.300 2.270 2.350 1,444,000 3,323,640 2.3017 1.835 1.827 1.835 1.811 1.875 1,809,581 1.8367 -0.86%
2019-07-26 0 2.320 2.290 2.320 2.230 2.470 3,638,779 8,525,162 2.3429 1.851 1.827 1.851 1.779 1.971 4,560,017 1.8695 -2.11%
2019-07-25 0 2.370 2.360 2.370 2.260 2.680 14,250,025 34,915,809 2.4502 1.891 1.883 1.891 1.803 2.139 17,857,735 1.9552 4.41%
2019-07-24 0 2.270 2.250 2.270 2.040 2.270 8,324,783 18,073,418 2.1710 1.811 1.795 1.811 1.628 1.811 10,432,387 1.7324 11.27%
2019-07-23 0 2.040 2.040 2.050 1.980 2.050 4,788,767 9,696,685 2.0249 1.628 1.628 1.636 1.580 1.636 6,001,150 1.6158 1.49%
2019-07-22 0 2.010 1.990 2.010 1.960 2.010 1,246,000 2,490,090 1.9985 1.604 1.588 1.604 1.564 1.604 1,561,453 1.5947 0.00%
2019-07-19 0 2.010 1.990 2.010 1.960 2.010 1,314,058 2,625,572 1.9981 1.604 1.588 1.604 1.564 1.604 1,646,741 1.5944 0.50%
2019-07-18 0 2.000 1.990 2.000 1.910 2.020 4,137,000 8,223,900 1.9879 1.596 1.588 1.596 1.524 1.612 5,184,373 1.5863 2.56%
2019-07-17 0 1.950 1.940 1.950 1.920 1.970 1,930,000 3,753,090 1.9446 1.556 1.548 1.556 1.532 1.572 2,418,622 1.5517 -1.02%
2019-07-16 0 1.970 1.970 1.990 1.950 1.990 537,000 1,059,330 1.9727 1.572 1.572 1.588 1.556 1.588 672,953 1.5742 -0.51%
2019-07-15 0 1.980 1.960 1.980 1.930 1.990 4,321,250 8,542,900 1.9770 1.580 1.564 1.580 1.540 1.588 5,415,270 1.5776 0.51%
2019-07-12 0 1.970 1.950 1.970 1.930 1.980 2,976,000 5,845,710 1.9643 1.572 1.556 1.572 1.540 1.580 3,729,440 1.5674 0.51%
2019-07-11 0 1.960 1.940 1.960 1.860 1.960 2,228,000 4,275,320 1.9189 1.564 1.548 1.564 1.484 1.564 2,792,068 1.5312 2.62%
2019-07-10 0 1.910 1.880 1.910 1.880 1.920 652,000 1,240,130 1.9020 1.524 1.500 1.524 1.500 1.532 817,068 1.5178 0.00%
2019-07-09 0 1.910 1.890 1.910 1.870 1.910 910,000 1,724,030 1.8945 1.524 1.508 1.524 1.492 1.524 1,140,387 1.5118 1.06%
2019-07-08 0 1.890 1.870 1.890 1.870 1.900 574,000 1,080,840 1.8830 1.508 1.492 1.508 1.492 1.516 719,321 1.5026 0.00%
2019-07-05 0 1.890 1.880 1.890 1.850 1.890 852,000 1,591,450 1.8679 1.508 1.500 1.508 1.476 1.508 1,067,703 1.4905 1.61%
2019-07-04 0 1.860 1.840 1.860 1.820 1.870 1,091,000 2,018,140 1.8498 1.484 1.468 1.484 1.452 1.492 1,367,211 1.4761 1.64%
2019-07-03 0 1.830 1.830 1.840 1.780 1.840 858,000 1,569,770 1.8296 1.460 1.460 1.468 1.420 1.468 1,075,222 1.4600 1.10%
2019-07-02 0 1.810 1.810 1.830 1.790 1.830 541,600 985,728 1.8200 1.444 1.444 1.460 1.428 1.460 678,718 1.4523 0.00%
2019-06-28 0 1.810 1.790 1.810 1.790 1.830 373,000 675,620 1.8113 1.444 1.428 1.444 1.428 1.460 467,433 1.4454 -1.09%
2019-06-27 0 1.830 1.800 1.830 1.790 1.830 553,000 1,005,120 1.8176 1.460 1.436 1.460 1.428 1.460 693,004 1.4504 1.10%
2019-06-26 0 1.810 1.790 1.810 1.770 1.820 148,000 265,925 1.7968 1.444 1.428 1.444 1.412 1.452 185,469 1.4338 0.00%
2019-06-25 0 1.810 1.790 1.810 1.790 1.840 293,250 532,307 1.8152 1.444 1.428 1.444 1.428 1.468 367,493 1.4485 -0.55%
2019-06-24 0 1.820 1.790 1.820 1.800 1.850 112,000 203,110 1.8135 1.452 1.428 1.452 1.436 1.476 140,355 1.4471 -1.62%
2019-06-21 0 1.850 1.830 1.850 1.810 1.850 2,181,000 4,022,290 1.8442 1.476 1.460 1.476 1.444 1.476 2,733,169 1.4717 1.09%
2019-06-20 0 1.830 1.800 1.830 1.780 1.830 301,000 543,520 1.8057 1.460 1.436 1.460 1.420 1.460 377,205 1.4409 2.23%
2019-06-19 0 1.790 1.770 1.790 1.760 1.820 1,047,000 1,864,090 1.7804 1.428 1.412 1.428 1.404 1.452 1,312,071 1.4207 1.13%
2019-06-18 0 1.770 1.770 1.780 1.770 1.790 557,000 987,280 1.7725 1.412 1.412 1.420 1.412 1.428 698,017 1.4144 0.00%
2019-06-17 0 1.770 1.770 1.780 1.770 1.800 343,000 610,710 1.7805 1.412 1.412 1.420 1.412 1.436 429,838 1.4208 -1.67%
2019-06-14 0 1.800 1.790 1.800 1.760 1.800 496,000 879,750 1.7737 1.436 1.428 1.436 1.404 1.436 621,573 1.4154 0.00%
2019-06-13 0 1.800 1.790 1.800 1.790 1.820 74,000 133,080 1.7984 1.436 1.428 1.436 1.428 1.452 92,735 1.4351 0.00%
2019-06-12 0 1.800 1.800 1.810 1.800 1.830 838,000 1,511,730 1.8040 1.436 1.436 1.444 1.436 1.460 1,050,158 1.4395 -1.10%
2019-06-11 0 1.820 1.800 1.820 1.780 1.820 718,000 1,292,630 1.8003 1.452 1.436 1.452 1.420 1.452 899,778 1.4366 2.25%
2019-06-10 0 1.780 1.780 1.790 1.750 1.800 560,000 998,580 1.7832 1.420 1.420 1.428 1.396 1.436 701,776 1.4229 0.00%
2019-06-06 0 1.780 1.770 1.780 1.750 1.800 160,000 283,580 1.7724 1.420 1.412 1.420 1.396 1.436 200,508 1.4143 1.42%
2019-06-05 0 1.780 1.770 1.780 1.760 1.780 388,600 689,004 1.7730 1.400 1.393 1.400 1.385 1.400 493,920 1.3950 0.00%
2019-06-04 0 1.780 1.770 1.780 1.770 1.800 397,988 708,918 1.7813 1.400 1.393 1.400 1.393 1.416 505,852 1.4014 -1.66%
2019-06-03 0 1.810 1.790 1.810 1.770 1.820 526,000 950,405 1.8069 1.424 1.408 1.424 1.393 1.432 668,558 1.4216 0.00%
2019-05-31 0 1.810 1.790 1.810 1.770 1.820 622,555 1,126,744 1.8099 1.424 1.408 1.424 1.393 1.432 791,282 1.4239 1.69%
2019-05-30 0 1.780 1.780 1.790 1.770 1.840 718,000 1,299,820 1.8103 1.400 1.400 1.408 1.393 1.448 912,595 1.4243 -1.66%
2019-05-29 0 1.810 1.810 1.820 1.740 1.830 1,198,000 2,145,250 1.7907 1.424 1.424 1.432 1.369 1.440 1,522,686 1.4089 4.02%
2019-05-28 0 1.740 1.730 1.740 1.730 1.840 2,352,000 4,166,230 1.7714 1.369 1.361 1.369 1.361 1.448 2,989,448 1.3936 -4.92%
2019-05-27 0 1.830 1.760 1.820 1.770 1.830 525,000 958,290 1.8253 1.440 1.385 1.432 1.393 1.440 667,287 1.4361 0.55%
2019-05-24 0 1.820 1.820 1.830 1.780 1.840 1,144,000 2,075,340 1.8141 1.432 1.432 1.440 1.400 1.448 1,454,051 1.4273 1.11%
2019-05-23 0 1.800 1.800 1.810 1.780 1.840 946,280 1,706,068 1.8029 1.416 1.416 1.424 1.400 1.448 1,202,744 1.4185 -0.55%
2019-05-22 0 1.810 1.800 1.810 1.790 1.840 1,444,000 2,604,130 1.8034 1.424 1.416 1.424 1.408 1.448 1,835,358 1.4189 1.69%
2019-05-21 0 1.780 1.760 1.780 1.700 1.780 1,184,000 2,067,220 1.7460 1.400 1.385 1.400 1.338 1.400 1,504,892 1.3737 4.09%
2019-05-20 0 1.710 1.700 1.710 1.700 1.730 360,000 617,810 1.7161 1.345 1.338 1.345 1.338 1.361 457,569 1.3502 0.59%
2019-05-17 0 1.700 1.700 1.710 1.680 1.720 1,938,000 3,282,510 1.6938 1.338 1.338 1.345 1.322 1.353 2,463,244 1.3326 0.00%
2019-05-16 0 1.700 1.700 1.720 1.690 1.760 2,411,000 4,118,397 1.7082 1.338 1.338 1.353 1.330 1.385 3,064,438 1.3439 -3.95%
2019-05-15 0 1.770 1.770 1.780 1.750 1.820 794,975 1,414,489 1.7793 1.393 1.393 1.400 1.377 1.432 1,010,432 1.3999 3.51%
2019-05-14 0 1.710 1.690 1.710 1.650 1.730 1,479,975 2,495,466 1.6862 1.345 1.330 1.345 1.298 1.361 1,881,083 1.3266 -1.72%
2019-05-10 0 1.740 1.710 1.740 1.680 1.740 564,000 964,440 1.7100 1.369 1.345 1.369 1.322 1.369 716,857 1.3454 2.35%
2019-05-09 0 1.700 1.680 1.700 1.680 1.760 1,003,000 1,704,510 1.6994 1.338 1.322 1.338 1.322 1.385 1,274,837 1.3370 -2.86%
2019-05-08 0 1.750 1.750 1.760 1.750 1.810 1,028,000 1,819,160 1.7696 1.377 1.377 1.385 1.377 1.424 1,306,612 1.3923 -2.78%
2019-05-07 0 1.800 1.790 1.800 1.760 1.800 644,000 1,151,340 1.7878 1.416 1.408 1.416 1.385 1.416 818,539 1.4066 0.56%
2019-05-06 0 1.790 1.780 1.790 1.730 1.810 1,486,538 2,635,277 1.7728 1.408 1.400 1.408 1.361 1.424 1,889,425 1.3948 -3.24%
2019-05-03 0 1.850 1.820 1.850 1.830 1.850 232,494 428,953 1.8450 1.456 1.432 1.456 1.440 1.456 295,505 1.4516 0.00%
2019-05-02 0 1.850 1.830 1.850 1.840 1.860 174,000 322,950 1.8560 1.456 1.440 1.456 1.448 1.463 221,158 1.4603 0.54%
2019-04-30 0 1.840 1.830 1.840 1.810 1.840 625,000 1,144,440 1.8311 1.448 1.440 1.448 1.424 1.448 794,390 1.4407 1.10%
2019-04-29 0 1.820 1.800 1.820 1.760 1.840 4,133,030 7,330,681 1.7737 1.432 1.416 1.432 1.385 1.448 5,253,179 1.3955 -2.15%
2019-04-26 0 1.860 1.840 1.860 1.830 1.890 1,293,950 2,403,654 1.8576 1.463 1.448 1.463 1.440 1.487 1,644,641 1.4615 -1.59%
2019-04-25 0 1.890 1.880 1.890 1.840 1.900 1,739,500 3,239,010 1.8620 1.487 1.479 1.487 1.448 1.495 2,210,946 1.4650 -1.05%
2019-04-24 0 1.910 1.900 1.910 1.880 1.920 1,295,000 2,463,000 1.9019 1.503 1.495 1.503 1.479 1.511 1,645,976 1.4964 -0.52%
2019-04-23 0 1.920 1.900 1.920 1.850 1.920 2,049,744 3,908,977 1.9071 1.511 1.495 1.511 1.456 1.511 2,605,273 1.5004 0.00%
2019-04-18 0 1.920 1.910 1.930 1.910 1.930 854,000 1,644,430 1.9256 1.511 1.503 1.518 1.503 1.518 1,085,454 1.5150 -0.52%
2019-04-17 0 1.930 1.900 1.930 1.900 1.930 1,522,000 2,910,680 1.9124 1.518 1.495 1.518 1.495 1.518 1,934,498 1.5046 0.00%
2019-04-16 0 1.930 1.910 1.930 1.910 1.950 2,686,000 5,177,090 1.9274 1.518 1.503 1.518 1.503 1.534 3,413,970 1.5164 0.52%
2019-04-15 0 1.920 1.900 1.920 1.890 1.940 2,270,422 4,351,204 1.9165 1.511 1.495 1.511 1.487 1.526 2,885,760 1.5078 -0.52%
2019-04-12 0 1.930 1.930 1.940 1.910 1.960 4,092,000 7,898,940 1.9303 1.518 1.518 1.526 1.503 1.542 5,201,029 1.5187 0.00%
2019-04-11 0 1.930 1.910 1.930 1.850 1.930 4,466,000 8,402,100 1.8813 1.518 1.503 1.518 1.456 1.518 5,676,392 1.4802 4.32%
2019-04-10 0 1.850 1.820 1.850 1.800 1.850 1,627,000 2,978,740 1.8308 1.456 1.432 1.456 1.416 1.456 2,067,955 1.4404 1.09%
2019-04-09 0 1.830 1.820 1.830 1.800 1.840 1,239,527 2,267,691 1.8295 1.440 1.432 1.440 1.416 1.448 1,575,468 1.4394 0.00%
2019-04-08 0 1.830 1.810 1.830 1.810 1.860 3,090,000 5,667,340 1.8341 1.440 1.424 1.440 1.424 1.463 3,927,463 1.4430 0.55%
2019-04-04 0 1.820 1.820 1.830 1.810 1.830 602,123 1,094,167 1.8172 1.432 1.432 1.440 1.424 1.440 765,313 1.4297 0.00%
2019-04-03 0 1.820 1.810 1.820 1.800 1.870 4,492,203 8,243,207 1.8350 1.432 1.424 1.432 1.416 1.471 5,709,696 1.4437 0.55%
2019-04-02 0 1.810 1.800 1.810 1.720 1.850 2,698,707 4,848,597 1.7966 1.424 1.416 1.424 1.353 1.456 3,430,120 1.4135 2.84%
2019-04-01 0 1.760 1.740 1.760 1.670 1.760 1,538,844 2,666,465 1.7328 1.385 1.369 1.385 1.314 1.385 1,955,907 1.3633 3.53%
2019-03-29 0 1.700 1.700 1.720 1.670 1.730 2,418,000 4,104,710 1.6976 1.338 1.338 1.353 1.314 1.361 3,073,335 1.3356 2.41%
2019-03-28 0 1.660 1.640 1.660 1.630 1.660 1,113,000 1,825,670 1.6403 1.306 1.290 1.306 1.282 1.306 1,414,649 1.2905 1.22%
2019-03-27 0 1.640 1.620 1.640 1.580 1.690 3,140,891 5,121,948 1.6307 1.290 1.275 1.290 1.243 1.330 3,992,147 1.2830 -2.38%
2019-03-26 0 1.680 1.670 1.680 1.660 1.700 1,193,000 1,997,520 1.6744 1.322 1.314 1.322 1.306 1.338 1,516,331 1.3173 1.20%
2019-03-25 0 1.660 1.660 1.680 1.660 1.730 1,509,000 2,552,680 1.6916 1.306 1.306 1.322 1.306 1.361 1,917,975 1.3309 -0.60%
2019-03-22 0 1.670 1.660 1.670 1.610 1.680 1,957,100 3,201,128 1.6356 1.314 1.306 1.314 1.267 1.322 2,487,520 1.2869 3.73%
2019-03-21 0 1.610 1.610 1.630 1.610 1.640 1,230,000 2,001,570 1.6273 1.267 1.267 1.282 1.267 1.290 1,563,359 1.2803 -0.62%
2019-03-20 0 1.620 1.610 1.620 1.610 1.630 387,000 628,290 1.6235 1.275 1.267 1.275 1.267 1.282 491,886 1.2773 0.00%
2019-03-19 0 1.620 1.620 1.630 1.620 1.630 479,000 778,340 1.6249 1.275 1.275 1.282 1.275 1.282 608,820 1.2784 -0.61%
2019-03-18 0 1.630 1.620 1.630 1.610 1.630 474,000 769,900 1.6243 1.282 1.275 1.282 1.267 1.282 602,465 1.2779 1.24%
2019-03-15 0 1.610 1.610 1.630 1.610 1.660 1,527,000 2,470,780 1.6181 1.267 1.267 1.282 1.267 1.306 1,940,853 1.2730 -1.83%
2019-03-14 0 1.640 1.630 1.650 1.600 1.650 2,661,000 4,311,990 1.6204 1.290 1.282 1.298 1.259 1.298 3,382,194 1.2749 1.86%
2019-03-13 0 1.610 1.610 1.620 1.610 1.640 2,937,000 4,760,470 1.6209 1.267 1.267 1.275 1.267 1.290 3,732,996 1.2752 0.00%
2019-03-12 0 1.610 1.610 1.620 1.600 1.640 1,186,000 1,912,955 1.6129 1.267 1.267 1.275 1.259 1.290 1,507,434 1.2690 0.00%
2019-03-11 0 1.610 1.600 1.610 1.600 1.630 685,000 1,103,600 1.6111 1.267 1.259 1.267 1.259 1.282 870,651 1.2676 0.00%
2019-03-08 0 1.610 1.610 1.620 1.600 1.630 476,100 767,508 1.6121 1.267 1.267 1.275 1.259 1.282 605,134 1.2683 -1.23%
2019-03-07 0 1.630 1.610 1.630 1.610 1.640 829,000 1,344,610 1.6220 1.282 1.267 1.282 1.267 1.290 1,053,679 1.2761 -0.61%
2019-03-06 0 1.640 1.620 1.640 1.620 1.660 2,314,000 3,786,430 1.6363 1.290 1.275 1.290 1.275 1.306 2,941,149 1.2874 0.00%
2019-03-05 0 1.640 1.620 1.640 1.590 1.660 2,066,000 3,323,230 1.6085 1.290 1.275 1.290 1.251 1.306 2,625,935 1.2655 3.14%
2019-03-04 0 1.590 1.590 1.610 1.580 1.620 950,000 1,521,770 1.6019 1.251 1.251 1.267 1.243 1.275 1,207,472 1.2603 -0.62%
2019-03-01 0 1.600 1.600 1.610 1.580 1.620 880,000 1,411,960 1.6045 1.259 1.259 1.267 1.243 1.275 1,118,501 1.2624 0.00%
2019-02-28 0 1.600 1.590 1.600 1.580 1.620 722,000 1,153,120 1.5971 1.259 1.251 1.259 1.243 1.275 917,679 1.2566 0.63%
2019-02-27 0 1.590 1.590 1.600 1.580 1.620 2,107,000 3,376,510 1.6025 1.251 1.251 1.259 1.243 1.275 2,678,047 1.2608 0.63%
2019-02-26 0 1.580 1.580 1.590 1.580 1.600 671,000 1,069,095 1.5933 1.243 1.243 1.251 1.243 1.259 852,857 1.2535 -1.25%
2019-02-25 0 1.600 1.590 1.600 1.560 1.600 971,000 1,540,170 1.5862 1.259 1.251 1.259 1.227 1.259 1,234,164 1.2479 1.91%
2019-02-22 0 1.570 1.570 1.580 1.560 1.590 1,469,000 2,302,810 1.5676 1.235 1.235 1.243 1.227 1.251 1,867,134 1.2333 -0.63%
2019-02-21 0 1.580 1.570 1.580 1.570 1.590 813,000 1,286,010 1.5818 1.243 1.235 1.243 1.235 1.251 1,033,342 1.2445 0.64%
2019-02-20 0 1.570 1.570 1.590 1.570 1.590 969,000 1,533,790 1.5829 1.235 1.235 1.251 1.235 1.251 1,231,622 1.2453 0.00%
2019-02-19 0 1.570 1.570 1.580 1.560 1.600 1,730,666 2,721,695 1.5726 1.235 1.235 1.243 1.227 1.259 2,199,717 1.2373 -1.26%
2019-02-18 0 1.590 1.580 1.590 1.540 1.610 8,598,000 13,534,600 1.5742 1.251 1.243 1.251 1.212 1.267 10,928,261 1.2385 3.25%
2019-02-15 0 1.540 1.530 1.550 1.530 1.550 641,000 988,000 1.5413 1.212 1.204 1.219 1.204 1.219 814,726 1.2127 0.00%
2019-02-14 0 1.540 1.540 1.550 1.520 1.550 376,000 579,580 1.5414 1.212 1.212 1.219 1.196 1.219 477,905 1.2128 0.65%
2019-02-13 0 1.530 1.530 1.540 1.530 1.550 461,000 706,880 1.5334 1.204 1.204 1.212 1.204 1.219 585,942 1.2064 0.00%
2019-02-12 0 1.530 1.530 1.540 1.520 1.550 1,531,000 2,351,370 1.5358 1.204 1.204 1.212 1.196 1.219 1,945,937 1.2083 -2.55%
2019-02-11 0 1.570 1.550 1.570 1.560 1.570 203,000 318,150 1.5672 1.235 1.219 1.235 1.227 1.235 258,018 1.2331 0.00%
2019-02-08 0 1.570 1.560 1.570 1.530 1.570 396,000 616,960 1.5580 1.235 1.227 1.235 1.204 1.235 503,325 1.2258 1.95%
2019-02-04 0 1.540 1.530 1.540 1.480 1.540 990,000 1,502,780 1.5180 1.212 1.204 1.212 1.164 1.212 1,258,313 1.1943 -0.65%
2019-02-01 0 1.550 1.540 1.550 1.520 1.550 275,000 424,750 1.5445 1.219 1.212 1.219 1.196 1.219 349,532 1.2152 1.97%
2019-01-31 0 1.520 1.520 1.550 1.510 1.570 1,936,000 2,984,230 1.5414 1.196 1.196 1.219 1.188 1.235 2,460,702 1.2128 -0.65%
2019-01-30 0 1.530 1.530 1.540 1.510 1.540 413,000 629,070 1.5232 1.204 1.204 1.212 1.188 1.212 524,933 1.1984 -1.29%
2019-01-29 0 1.550 1.540 1.550 1.540 1.590 966,000 1,500,770 1.5536 1.219 1.212 1.219 1.212 1.251 1,227,809 1.2223 -1.90%
2019-01-28 0 1.580 1.570 1.580 1.550 1.590 1,405,000 2,210,525 1.5733 1.243 1.235 1.243 1.219 1.251 1,785,788 1.2378 1.28%
2019-01-25 0 1.560 1.560 1.570 1.540 1.570 282,000 438,240 1.5540 1.227 1.227 1.235 1.212 1.235 358,429 1.2227 0.00%
2019-01-24 0 1.560 1.560 1.570 1.510 1.590 4,148,001 6,448,091 1.5545 1.227 1.227 1.235 1.188 1.251 5,272,207 1.2230 2.63%
2019-01-23 0 1.520 1.510 1.520 1.490 1.520 2,089,767 3,168,284 1.5161 1.196 1.188 1.196 1.172 1.196 2,656,143 1.1928 0.66%
2019-01-22 0 1.510 1.490 1.510 1.500 1.520 2,204,000 3,331,810 1.5117 1.188 1.172 1.188 1.180 1.196 2,801,336 1.1894 0.67%
2019-01-21 0 1.500 1.490 1.500 1.480 1.500 190,000 283,710 1.4932 1.180 1.172 1.180 1.164 1.180 241,494 1.1748 0.00%
2019-01-18 0 1.500 1.490 1.500 1.470 1.510 3,092,000 4,597,650 1.4870 1.180 1.172 1.180 1.157 1.188 3,930,005 1.1699 -0.66%
2019-01-17 0 1.510 1.500 1.510 1.490 1.510 797,000 1,200,570 1.5064 1.188 1.180 1.188 1.172 1.188 1,013,006 1.1852 2.03%
2019-01-16 0 1.480 1.480 1.490 1.480 1.500 1,505,000 2,241,300 1.4892 1.164 1.164 1.172 1.164 1.180 1,912,891 1.1717 -0.67%
2019-01-15 0 1.490 1.480 1.490 1.490 1.500 266,000 397,400 1.4940 1.172 1.164 1.172 1.172 1.180 338,092 1.1754 -0.67%
2019-01-14 0 1.500 1.490 1.500 1.480 1.510 1,428,000 2,134,440 1.4947 1.180 1.172 1.180 1.164 1.188 1,815,022 1.1760 -0.66%
2019-01-11 0 1.510 1.490 1.510 1.490 1.510 1,193,000 1,788,990 1.4996 1.188 1.172 1.188 1.172 1.188 1,516,331 1.1798 0.67%
2019-01-10 0 1.500 1.480 1.500 1.480 1.510 3,683,000 5,504,440 1.4946 1.180 1.164 1.180 1.164 1.188 4,681,180 1.1759 -0.66%
2019-01-09 0 1.510 1.500 1.510 1.470 1.510 2,915,000 4,352,910 1.4933 1.188 1.180 1.188 1.157 1.188 3,705,034 1.1749 1.34%
2019-01-08 0 1.490 1.490 1.500 1.490 1.500 522,000 780,720 1.4956 1.172 1.172 1.180 1.172 1.180 663,474 1.1767 -0.67%
2019-01-07 0 1.500 1.480 1.500 1.490 1.500 292,000 436,820 1.4960 1.180 1.164 1.180 1.172 1.180 371,139 1.1770 0.67%
2019-01-04 0 1.490 1.490 1.500 1.490 1.510 1,389,000 2,082,260 1.4991 1.172 1.172 1.180 1.172 1.188 1,765,452 1.1794 -0.67%
2019-01-03 0 1.500 1.490 1.500 1.480 1.500 1,812,000 2,702,780 1.4916 1.180 1.172 1.180 1.164 1.180 2,303,095 1.1735 -0.66%
2019-01-02 0 1.510 1.490 1.510 1.490 1.520 1,989,000 2,993,590 1.5051 1.188 1.172 1.188 1.172 1.196 2,528,066 1.1841 0.00%
2018-12-31 0 1.510 1.500 1.510 1.510 1.510 123,000 185,730 1.5100 1.188 1.180 1.188 1.188 1.188 156,336 1.1880 0.00%
2018-12-28 0 1.510 1.490 1.510 1.480 1.510 876,999 1,307,358 1.4907 1.188 1.172 1.188 1.164 1.188 1,114,686 1.1728 0.00%
2018-12-27 0 1.510 1.490 1.510 1.470 1.510 2,814,110 4,192,590 1.4898 1.188 1.172 1.188 1.157 1.188 3,576,800 1.1722 0.67%
2018-12-24 0 1.500 1.500 1.510 1.480 1.510 1,277,000 1,907,460 1.4937 1.180 1.180 1.188 1.164 1.188 1,623,097 1.1752 1.35%
2018-12-21 0 1.480 1.480 1.500 1.470 1.510 6,960,125 10,355,948 1.4879 1.164 1.164 1.180 1.157 1.188 8,846,484 1.1706 0.00%
2018-12-20 0 1.480 1.470 1.480 1.470 1.490 2,241,000 3,322,400 1.4826 1.164 1.157 1.164 1.157 1.172 2,848,364 1.1664 -0.67%
2018-12-19 0 1.490 1.480 1.490 1.480 1.500 1,652,170 2,459,158 1.4884 1.172 1.164 1.172 1.164 1.180 2,099,947 1.1711 0.68%
2018-12-18 0 1.480 1.480 1.490 1.480 1.500 490,000 727,140 1.4840 1.164 1.164 1.172 1.164 1.180 622,802 1.1675 -0.67%
2018-12-17 0 1.490 1.480 1.490 1.470 1.510 1,872,000 2,793,965 1.4925 1.172 1.164 1.172 1.157 1.188 2,379,356 1.1743 0.68%
2018-12-14 0 1.480 1.480 1.500 1.480 1.500 719,000 1,069,710 1.4878 1.164 1.164 1.180 1.164 1.180 913,866 1.1705 -1.99%
2018-12-13 0 1.510 1.490 1.510 1.480 1.510 691,000 1,035,780 1.4990 1.188 1.172 1.188 1.164 1.188 878,277 1.1793 0.00%
2018-12-12 0 1.510 1.490 1.510 1.480 1.510 2,625,000 3,933,810 1.4986 1.188 1.172 1.188 1.164 1.188 3,336,437 1.1790 0.67%
2018-12-11 0 1.500 1.490 1.500 1.490 1.510 394,000 590,030 1.4975 1.180 1.172 1.180 1.172 1.188 500,783 1.1782 -0.66%
2018-12-10 0 1.510 1.490 1.510 1.490 1.510 355,000 532,460 1.4999 1.188 1.172 1.188 1.172 1.188 451,213 1.1801 0.00%
2018-12-07 0 1.510 1.490 1.510 1.490 1.510 249,000 373,805 1.5012 1.188 1.172 1.188 1.172 1.188 316,485 1.1811 0.67%
2018-12-06 0 1.500 1.490 1.500 1.480 1.510 1,022,000 1,530,720 1.4978 1.180 1.172 1.180 1.164 1.188 1,298,986 1.1784 0.67%
2018-12-05 0 1.490 1.490 1.500 1.480 1.510 824,000 1,230,675 1.4935 1.172 1.172 1.180 1.164 1.188 1,047,323 1.1751 -1.32%
2018-12-04 0 1.510 1.490 1.510 1.490 1.510 1,325,000 1,987,140 1.4997 1.188 1.172 1.188 1.172 1.188 1,684,106 1.1799 0.00%
2018-12-03 0 1.510 1.500 1.510 1.480 1.510 1,212,000 1,816,610 1.4989 1.188 1.180 1.188 1.164 1.188 1,540,481 1.1792 1.34%
2018-11-30 0 1.490 1.490 1.500 1.480 1.500 726,000 1,085,200 1.4948 1.172 1.172 1.180 1.164 1.180 922,763 1.1760 -0.67%
2018-11-29 0 1.500 1.490 1.500 1.480 1.500 971,000 1,454,870 1.4983 1.180 1.172 1.180 1.164 1.180 1,234,164 1.1788 0.00%
2018-11-28 0 1.500 1.470 1.500 1.470 1.500 895,000 1,332,690 1.4890 1.180 1.157 1.180 1.157 1.180 1,137,566 1.1715 2.04%
2018-11-27 0 1.470 1.460 1.470 1.470 1.490 464,000 685,370 1.4771 1.157 1.149 1.157 1.157 1.172 589,755 1.1621 -0.68%
2018-11-26 0 1.480 1.460 1.480 1.450 1.480 495,000 731,690 1.4782 1.164 1.149 1.164 1.141 1.164 629,157 1.1630 2.07%
2018-11-23 0 1.450 1.440 1.450 1.450 1.480 1,696,000 2,475,630 1.4597 1.141 1.133 1.141 1.141 1.164 2,155,656 1.1484 -2.03%
2018-11-22 0 1.480 1.470 1.480 1.470 1.480 372,000 548,530 1.4745 1.164 1.157 1.164 1.157 1.164 472,821 1.1601 1.37%
2018-11-21 0 1.460 1.460 1.470 1.460 1.490 6,178,000 9,052,800 1.4653 1.149 1.149 1.157 1.149 1.172 7,852,384 1.1529 -2.01%
2018-11-20 0 1.490 1.480 1.490 1.480 1.510 2,692,000 4,007,190 1.4886 1.172 1.164 1.172 1.164 1.188 3,421,596 1.1711 -1.97%
2018-11-19 0 1.520 1.500 1.520 1.490 1.590 4,450,000 6,727,710 1.5118 1.196 1.180 1.196 1.172 1.251 5,656,055 1.1895 2.01%
2018-11-16 0 1.490 1.480 1.490 1.480 1.490 827,000 1,231,620 1.4893 1.172 1.164 1.172 1.164 1.172 1,051,137 1.1717 0.00%
2018-11-15 0 1.490 1.480 1.490 1.470 1.490 349,000 517,740 1.4835 1.172 1.164 1.172 1.157 1.172 443,587 1.1672 0.00%
2018-11-14 0 1.490 1.480 1.490 1.480 1.490 931,000 1,386,120 1.4889 1.172 1.164 1.172 1.164 1.172 1,183,323 1.1714 0.68%
2018-11-13 0 1.480 1.480 1.490 1.470 1.500 1,279,000 1,901,010 1.4863 1.164 1.164 1.172 1.157 1.180 1,625,639 1.1694 0.00%
2018-11-12 0 1.480 1.480 1.490 1.470 1.490 1,269,000 1,879,090 1.4808 1.164 1.164 1.172 1.157 1.172 1,612,929 1.1650 -0.67%
2018-11-09 0 1.490 1.480 1.490 1.470 1.500 1,043,000 1,552,850 1.4888 1.172 1.164 1.172 1.157 1.180 1,325,678 1.1714 -0.67%
2018-11-08 0 1.500 1.490 1.500 1.480 1.500 471,000 704,420 1.4956 1.180 1.172 1.180 1.164 1.180 598,652 1.1767 0.00%
2018-11-07 0 1.500 1.490 1.500 1.490 1.500 1,427,000 2,126,980 1.4905 1.180 1.172 1.180 1.172 1.180 1,813,751 1.1727 0.00%
2018-11-06 0 1.500 1.490 1.500 1.480 1.500 2,148,000 3,204,650 1.4919 1.180 1.172 1.180 1.164 1.180 2,730,159 1.1738 0.00%
2018-11-05 0 1.500 1.490 1.500 1.480 1.500 2,654,000 3,969,790 1.4958 1.180 1.172 1.180 1.164 1.180 3,373,297 1.1768 -0.66%
2018-11-02 0 1.510 1.500 1.510 1.490 1.510 4,447,000 6,673,680 1.5007 1.188 1.180 1.188 1.172 1.188 5,652,242 1.1807 0.67%
2018-11-01 0 1.500 1.490 1.500 1.480 1.510 1,709,000 2,553,410 1.4941 1.180 1.172 1.180 1.164 1.188 2,172,179 1.1755 0.67%
2018-10-31 0 1.490 1.490 1.510 1.490 1.510 2,426,000 3,639,800 1.5003 1.172 1.172 1.188 1.172 1.188 3,083,503 1.1804 -1.32%
2018-10-30 0 1.510 1.500 1.510 1.490 1.520 3,022,442 4,544,546 1.5036 1.188 1.180 1.188 1.172 1.196 3,841,595 1.1830 0.00%
2018-10-29 0 1.510 1.500 1.510 1.480 1.520 3,680,990 5,520,925 1.4998 1.188 1.180 1.188 1.164 1.196 4,678,625 1.1800 0.67%
2018-10-26 0 1.500 1.500 1.510 1.490 1.520 1,748,000 2,630,115 1.5046 1.180 1.180 1.188 1.172 1.196 2,221,749 1.1838 0.00%
2018-10-25 0 1.500 1.490 1.500 1.490 1.510 2,303,000 3,454,820 1.5001 1.180 1.172 1.180 1.172 1.188 2,927,167 1.1803 -0.66%
2018-10-24 0 1.510 1.500 1.510 1.490 1.520 3,208,000 4,815,355 1.5010 1.188 1.180 1.188 1.172 1.196 4,077,444 1.1810 0.67%
2018-10-23 0 1.500 1.500 1.510 1.490 1.530 1,254,000 1,879,830 1.4991 1.180 1.180 1.188 1.172 1.204 1,593,864 1.1794 -0.66%
2018-10-22 0 1.510 1.500 1.510 1.500 1.520 407,000 615,030 1.5111 1.188 1.180 1.188 1.180 1.196 517,307 1.1889 1.34%
2018-10-19 0 1.490 1.480 1.490 1.490 1.520 3,971,000 5,935,630 1.4947 1.172 1.164 1.172 1.172 1.196 5,047,235 1.1760 -1.97%
2018-10-18 0 1.520 1.510 1.520 1.500 1.520 544,000 820,030 1.5074 1.196 1.188 1.196 1.180 1.196 691,437 1.1860 0.66%
2018-10-16 0 1.510 1.500 1.510 1.480 1.510 576,205 865,192 1.5015 1.188 1.180 1.188 1.164 1.188 732,370 1.1814 0.67%
2018-10-15 0 1.500 1.500 1.520 1.500 1.520 542,000 816,690 1.5068 1.180 1.180 1.196 1.180 1.196 688,895 1.1855 -1.96%
2018-10-12 0 1.530 1.510 1.530 1.510 1.540 1,143,000 1,740,375 1.5226 1.204 1.188 1.204 1.188 1.212 1,452,780 1.1980 1.32%
2018-10-11 0 1.510 1.500 1.510 1.470 1.510 6,866,000 10,286,600 1.4982 1.188 1.180 1.188 1.157 1.188 8,726,848 1.1787 0.00%
2018-10-10 0 1.510 1.500 1.510 1.490 1.520 1,275,018 1,914,476 1.5015 1.188 1.180 1.188 1.172 1.196 1,620,578 1.1814 2.03%
2018-10-09 0 1.480 1.480 1.490 1.470 1.510 2,086,142 3,116,148 1.4937 1.164 1.164 1.172 1.157 1.188 2,651,536 1.1752 -2.63%
2018-10-08 0 1.520 1.510 1.520 1.510 1.560 306,201 463,341 1.5132 1.196 1.188 1.196 1.188 1.227 389,189 1.1905 -0.65%
2018-10-05 0 1.530 1.520 1.530 1.510 1.530 317,000 484,680 1.5290 1.204 1.196 1.204 1.188 1.204 402,915 1.2029 0.00%
2018-10-04 0 1.530 1.520 1.530 1.510 1.550 152,000 230,980 1.5196 1.204 1.196 1.204 1.188 1.219 193,196 1.1956 0.00%
2018-10-03 0 1.530 1.530 1.540 1.520 1.550 74,000 112,770 1.5239 1.204 1.204 1.212 1.196 1.219 94,056 1.1990 0.66%
2018-10-02 0 1.520 1.520 1.530 1.520 1.570 3,341,000 5,182,160 1.5511 1.196 1.196 1.204 1.196 1.235 4,246,490 1.2203 -2.56%
2018-09-28 0 1.560 1.550 1.560 1.540 1.570 1,633,000 2,544,525 1.5582 1.227 1.219 1.227 1.212 1.235 2,075,582 1.2259 1.30%
2018-09-27 0 1.540 1.530 1.540 1.520 1.550 564,000 867,660 1.5384 1.212 1.204 1.212 1.196 1.219 716,857 1.2104 1.32%
2018-09-26 0 1.520 1.520 1.530 1.520 1.530 189,000 288,510 1.5265 1.196 1.196 1.204 1.196 1.204 240,223 1.2010 0.00%
2018-09-24 0 1.520 1.520 1.530 1.520 1.550 290,000 442,670 1.5264 1.196 1.196 1.204 1.196 1.219 368,597 1.2010 -0.65%
2018-09-21 0 1.530 1.530 1.540 1.500 1.530 1,734,442 2,632,120 1.5176 1.204 1.204 1.212 1.180 1.204 2,204,517 1.1940 2.00%
2018-09-20 0 1.500 1.500 1.510 1.500 1.520 681,080 1,023,956 1.5034 1.180 1.180 1.188 1.180 1.196 865,669 1.1828 -1.32%
2018-09-19 0 1.520 1.510 1.520 1.500 1.530 1,366,000 2,059,410 1.5076 1.196 1.188 1.196 1.180 1.204 1,736,218 1.1861 1.33%
2018-09-18 0 1.500 1.500 1.510 1.480 1.510 2,678,000 4,014,390 1.4990 1.180 1.180 1.188 1.164 1.188 3,403,801 1.1794 0.00%
2018-09-17 0 1.500 1.500 1.510 1.500 1.510 87,000 130,640 1.5016 1.180 1.180 1.188 1.180 1.188 110,579 1.1814 -0.66%
2018-09-14 0 1.510 1.500 1.510 1.500 1.520 224,000 337,390 1.5062 1.188 1.180 1.188 1.180 1.196 284,709 1.1850 0.67%
2018-09-13 0 1.500 1.500 1.510 1.490 1.530 1,868,000 2,815,600 1.5073 1.180 1.180 1.188 1.172 1.204 2,374,272 1.1859 -0.66%
2018-09-12 0 1.510 1.500 1.510 1.500 1.550 1,130,000 1,705,230 1.5091 1.188 1.180 1.188 1.180 1.219 1,436,257 1.1873 0.67%
2018-09-11 0 1.500 1.490 1.500 1.480 1.510 5,882,000 8,815,150 1.4987 1.180 1.172 1.180 1.164 1.188 7,476,161 1.1791 -0.66%
2018-09-10 0 1.510 1.510 1.520 1.500 1.520 320,000 482,890 1.5090 1.188 1.188 1.196 1.180 1.196 406,728 1.1873 -1.31%
2018-09-07 0 1.530 1.530 1.540 1.480 1.560 2,035,680 3,079,329 1.5127 1.204 1.204 1.212 1.164 1.227 2,587,397 1.1901 0.00%
2018-09-06 0 1.530 1.530 1.540 1.530 1.580 1,284,000 2,000,880 1.5583 1.204 1.204 1.212 1.204 1.243 1,631,994 1.2260 -3.16%
2018-09-05 0 1.580 1.570 1.580 1.550 1.600 1,397,767 2,207,415 1.5792 1.243 1.235 1.243 1.219 1.259 1,776,595 1.2425 1.94%
2018-09-04 0 1.550 1.540 1.550 1.530 1.580 4,871,500 7,570,985 1.5541 1.219 1.212 1.219 1.204 1.243 6,191,792 1.2227 -0.64%
2018-09-03 0 1.560 1.550 1.560 1.520 1.560 1,525,000 2,362,750 1.5493 1.227 1.219 1.227 1.196 1.227 1,938,311 1.2190 1.96%
2018-08-31 0 1.530 1.520 1.530 1.520 1.560 1,124,177 1,732,736 1.5413 1.204 1.196 1.204 1.196 1.227 1,428,856 1.2127 -1.92%
2018-08-30 0 1.560 1.550 1.560 1.530 1.570 930,767 1,442,232 1.5495 1.227 1.219 1.227 1.204 1.235 1,183,027 1.2191 1.96%
2018-08-29 0 1.530 1.520 1.530 1.520 1.550 861,000 1,320,430 1.5336 1.204 1.196 1.204 1.196 1.219 1,094,351 1.2066 -1.29%
2018-08-28 0 1.550 1.540 1.550 1.550 1.580 1,156,000 1,800,770 1.5578 1.219 1.212 1.219 1.219 1.243 1,469,303 1.2256 0.00%
2018-08-27 0 1.550 1.550 1.570 1.550 1.580 920,034 1,447,567 1.5734 1.219 1.219 1.235 1.219 1.243 1,169,385 1.2379 -1.90%
2018-08-24 0 1.580 1.560 1.580 1.560 1.580 1,089,000 1,712,505 1.5725 1.243 1.227 1.243 1.227 1.243 1,384,145 1.2372 0.00%
2018-08-23 0 1.580 1.560 1.580 1.530 1.580 2,698,000 4,203,050 1.5578 1.243 1.227 1.243 1.204 1.243 3,429,222 1.2257 0.64%
2018-08-22 0 1.570 1.540 1.570 1.540 1.570 2,687,080 4,178,539 1.5550 1.235 1.212 1.235 1.212 1.235 3,415,342 1.2235 1.95%
2018-08-21 0 1.540 1.530 1.540 1.470 1.600 3,177,519 4,871,581 1.5331 1.212 1.204 1.212 1.157 1.259 4,038,702 1.2062 3.36%
2018-08-20 0 1.490 1.490 1.510 1.490 1.510 6,276,000 9,412,810 1.4998 1.172 1.172 1.188 1.172 1.188 7,976,944 1.1800 -0.67%
2018-08-17 0 1.500 1.490 1.500 1.430 1.500 5,707,000 8,544,450 1.4972 1.180 1.172 1.180 1.125 1.180 7,253,732 1.1779 2.74%
2018-08-16 0 1.460 1.460 1.470 1.420 1.520 13,168,358 19,363,378 1.4704 1.149 1.149 1.157 1.117 1.196 16,737,295 1.1569 -2.67%
2018-08-15 0 1.500 1.500 1.510 1.490 1.520 6,961,000 10,462,820 1.5031 1.180 1.180 1.188 1.172 1.196 8,847,596 1.1826 0.67%
2018-08-14 0 1.490 1.490 1.510 1.470 1.520 4,954,000 7,440,540 1.5019 1.172 1.172 1.188 1.157 1.196 6,296,651 1.1817 -1.32%
2018-08-13 0 1.510 1.500 1.510 1.430 1.510 7,404,000 11,010,070 1.4870 1.188 1.180 1.188 1.125 1.188 9,410,659 1.1700 0.67%
2018-08-10 0 1.500 1.500 1.510 1.470 1.530 415,000 626,930 1.5107 1.180 1.180 1.188 1.157 1.204 527,475 1.1885 -1.32%
2018-08-09 0 1.520 1.500 1.520 1.510 1.540 2,141,500 3,251,970 1.5185 1.196 1.180 1.196 1.188 1.212 2,721,897 1.1947 0.00%
2018-08-08 0 1.520 1.510 1.520 1.520 1.540 654,000 997,170 1.5247 1.196 1.188 1.196 1.196 1.212 831,249 1.1996 0.66%
2018-08-07 0 1.510 1.510 1.520 1.510 1.540 744,000 1,127,990 1.5161 1.188 1.188 1.196 1.188 1.212 945,642 1.1928 0.00%
2018-08-06 0 1.510 1.510 1.520 1.510 1.560 652,000 994,110 1.5247 1.188 1.188 1.196 1.188 1.227 828,707 1.1996 -2.58%
2018-08-03 0 1.550 1.530 1.550 1.520 1.580 2,561,000 3,944,470 1.5402 1.219 1.204 1.219 1.196 1.243 3,255,092 1.2118 0.65%
2018-08-02 0 1.540 1.530 1.540 1.520 1.550 1,365,000 2,098,600 1.5374 1.212 1.204 1.212 1.196 1.219 1,734,947 1.2096 -1.91%
2018-08-01 0 1.570 1.560 1.570 1.550 1.580 1,004,000 1,572,960 1.5667 1.235 1.227 1.235 1.219 1.243 1,276,108 1.2326 1.29%
2018-07-31 0 1.550 1.540 1.550 1.510 1.560 3,361,000 5,164,155 1.5365 1.219 1.212 1.219 1.188 1.227 4,271,911 1.2089 1.31%
2018-07-30 0 1.530 1.520 1.530 1.500 1.540 1,534,000 2,327,520 1.5173 1.204 1.196 1.204 1.180 1.212 1,949,750 1.1938 -0.65%
2018-07-27 0 1.540 1.530 1.540 1.510 1.550 1,678,000 2,580,590 1.5379 1.212 1.204 1.212 1.188 1.219 2,132,778 1.2100 -0.65%
2018-07-26 0 1.550 1.540 1.550 1.540 1.560 1,317,000 2,038,810 1.5481 1.219 1.212 1.219 1.212 1.227 1,673,938 1.2180 0.65%
2018-07-25 0 1.540 1.540 1.550 1.530 1.580 6,269,000 9,743,440 1.5542 1.212 1.212 1.219 1.204 1.243 7,968,047 1.2228 -3.75%
2018-07-24 0 1.600 1.590 1.600 1.580 1.620 1,012,000 1,616,060 1.5969 1.259 1.251 1.259 1.243 1.275 1,286,276 1.2564 0.00%
2018-07-23 0 1.600 1.590 1.600 1.570 1.600 1,720,100 2,739,620 1.5927 1.259 1.251 1.259 1.235 1.259 2,186,288 1.2531 1.27%
2018-07-20 0 1.580 1.570 1.580 1.570 1.630 2,094,000 3,328,720 1.5896 1.243 1.235 1.243 1.235 1.282 2,661,524 1.2507 -1.86%
2018-07-19 0 1.610 1.610 1.620 1.550 1.630 2,687,900 4,295,670 1.5982 1.267 1.267 1.275 1.219 1.282 3,416,384 1.2574 3.87%
2018-07-18 0 1.550 1.550 1.560 1.540 1.650 3,626,000 5,731,680 1.5807 1.219 1.219 1.227 1.212 1.298 4,608,732 1.2437 -6.06%
2018-07-17 0 1.650 1.640 1.650 1.580 1.670 5,574,795 9,056,344 1.6245 1.298 1.290 1.298 1.243 1.314 7,085,696 1.2781 3.12%
2018-07-16 0 1.600 1.600 1.620 1.580 1.620 1,238,000 1,982,340 1.6012 1.259 1.259 1.275 1.243 1.275 1,573,527 1.2598 0.00%
2018-07-13 0 1.600 1.600 1.610 1.580 1.610 2,276,660 3,637,651 1.5978 1.259 1.259 1.267 1.243 1.267 2,893,689 1.2571 1.91%
2018-07-12 0 1.570 1.570 1.580 1.560 1.590 959,000 1,509,870 1.5744 1.235 1.235 1.243 1.227 1.251 1,218,912 1.2387 0.00%
2018-07-11 0 1.570 1.570 1.580 1.550 1.610 2,826,000 4,462,370 1.5790 1.235 1.235 1.243 1.219 1.267 3,591,913 1.2423 -2.48%
2018-07-10 0 1.610 1.600 1.610 1.550 1.630 5,958,524 9,502,326 1.5947 1.267 1.259 1.267 1.219 1.282 7,573,425 1.2547 4.55%
2018-07-09 0 1.540 1.540 1.550 1.520 1.550 2,260,000 3,463,860 1.5327 1.212 1.212 1.219 1.196 1.219 2,872,513 1.2059 1.32%
2018-07-06 0 1.520 1.510 1.520 1.500 1.520 653,000 985,360 1.5090 1.196 1.188 1.196 1.180 1.196 829,978 1.1872 0.00%
2018-07-05 0 1.520 1.500 1.520 1.490 1.520 4,331,000 6,507,230 1.5025 1.196 1.180 1.196 1.172 1.196 5,504,803 1.1821 0.66%
2018-07-04 0 1.510 1.500 1.510 1.480 1.510 5,921,000 8,868,810 1.4979 1.188 1.180 1.188 1.164 1.188 7,525,731 1.1785 1.34%
2018-07-03 0 1.490 1.480 1.500 1.450 1.510 5,273,000 7,881,890 1.4948 1.172 1.164 1.180 1.141 1.188 6,702,108 1.1760 -0.67%
2018-06-29 0 1.500 1.500 1.510 1.490 1.510 3,005,000 4,499,760 1.4974 1.180 1.180 1.188 1.172 1.188 3,819,426 1.1781 0.67%
2018-06-28 0 1.490 1.490 1.500 1.490 1.520 2,840,000 4,255,930 1.4986 1.172 1.172 1.180 1.172 1.196 3,609,707 1.1790 0.00%
2018-06-27 0 1.490 1.490 1.500 1.480 1.530 4,968,000 7,441,170 1.4978 1.172 1.172 1.180 1.164 1.204 6,314,446 1.1784 -0.67%
2018-06-26 0 1.500 1.500 1.510 1.480 1.540 5,522,000 8,330,360 1.5086 1.180 1.180 1.188 1.164 1.212 7,018,593 1.1869 0.00%
2018-06-25 0 1.500 1.500 1.510 1.480 1.530 2,606,000 3,902,669 1.4976 1.180 1.180 1.188 1.164 1.204 3,312,288 1.1782 -1.32%
2018-06-22 0 1.520 1.510 1.520 1.470 1.530 3,691,000 5,552,660 1.5044 1.196 1.188 1.196 1.157 1.204 4,691,348 1.1836 2.70%
2018-06-21 0 1.480 1.480 1.490 1.450 1.500 3,604,728 5,328,114 1.4781 1.164 1.164 1.172 1.141 1.180 4,581,695 1.1629 0.00%
2018-06-20 0 1.480 1.470 1.480 1.400 1.480 5,373,608 7,770,362 1.4460 1.164 1.157 1.164 1.101 1.164 6,829,983 1.1377 5.71%
2018-06-19 0 1.400 1.400 1.410 1.370 1.510 10,992,000 15,485,170 1.4088 1.101 1.101 1.109 1.078 1.188 13,971,092 1.1084 -6.04%
2018-06-15 0 1.490 1.490 1.500 1.460 1.520 15,523,000 23,184,700 1.4936 1.172 1.172 1.180 1.149 1.196 19,730,100 1.1751 2.05%
2018-06-14 0 1.460 1.450 1.460 1.420 1.500 6,198,000 9,078,160 1.4647 1.149 1.141 1.149 1.117 1.180 7,877,805 1.1524 2.10%
2018-06-13 0 1.430 1.430 1.440 1.410 1.460 8,758,000 12,589,368 1.4375 1.125 1.125 1.133 1.109 1.149 11,131,625 1.1310 1.42%
2018-06-12 0 1.410 1.400 1.410 1.380 1.440 8,220,000 11,588,305 1.4098 1.109 1.101 1.109 1.086 1.133 10,447,814 1.1092 1.44%
2018-06-11 0 1.390 1.390 1.400 1.390 1.420 2,517,000 3,526,450 1.4011 1.094 1.094 1.101 1.094 1.117 3,199,167 1.1023 -0.71%
2018-06-08 0 1.400 1.390 1.400 1.390 1.430 6,755,000 9,511,837 1.4081 1.101 1.094 1.101 1.094 1.125 8,585,765 1.1079 -1.41%
2018-06-07 0 1.420 1.420 1.430 1.420 1.460 7,107,000 10,191,574 1.4340 1.117 1.117 1.125 1.117 1.149 9,033,165 1.1282 -0.70%
2018-06-06 0 1.450 1.450 1.460 1.440 1.480 4,417,000 6,437,060 1.4573 1.125 1.125 1.133 1.117 1.148 5,692,631 1.1308 0.00%
2018-06-05 0 1.450 1.450 1.460 1.450 1.470 3,986,000 5,807,086 1.4569 1.125 1.125 1.133 1.125 1.141 5,137,158 1.1304 0.00%
2018-06-04 0 1.450 1.440 1.450 1.430 1.490 4,675,000 6,814,855 1.4577 1.125 1.117 1.125 1.110 1.156 6,025,141 1.1311 1.40%
2018-06-01 0 1.430 1.430 1.440 1.430 1.470 7,676,000 11,068,732 1.4420 1.110 1.110 1.117 1.110 1.141 9,892,830 1.1189 -2.72%
2018-05-31 0 1.470 1.450 1.470 1.410 1.520 15,143,000 21,949,420 1.4495 1.141 1.125 1.141 1.094 1.179 19,516,302 1.1247 0.00%
2018-05-30 0 1.470 1.470 1.480 1.450 1.490 2,517,000 3,685,860 1.4644 1.141 1.141 1.148 1.125 1.156 3,243,910 1.1362 -2.00%
2018-05-29 0 1.500 1.480 1.500 1.470 1.510 3,455,000 5,155,380 1.4922 1.164 1.148 1.164 1.141 1.172 4,452,805 1.1578 1.35%
2018-05-28 0 1.480 1.480 1.490 1.480 1.530 6,841,000 10,246,570 1.4978 1.148 1.148 1.156 1.148 1.187 8,816,682 1.1622 -1.99%
2018-05-25 0 1.510 1.500 1.510 1.430 1.520 4,742,888 7,017,983 1.4797 1.172 1.164 1.172 1.110 1.179 6,112,635 1.1481 4.14%
2018-05-24 0 1.450 1.450 1.460 1.450 1.510 8,327,000 12,307,960 1.4781 1.125 1.125 1.133 1.125 1.172 10,731,839 1.1469 -2.03%
2018-05-23 0 1.480 1.480 1.490 1.480 1.630 19,252,000 29,681,625 1.5417 1.148 1.148 1.156 1.148 1.265 24,811,982 1.1963 -9.20%
2018-05-21 0 1.630 1.620 1.630 1.530 1.650 9,881,000 15,835,120 1.6026 1.265 1.257 1.265 1.187 1.280 12,734,635 1.2435 6.54%
2018-05-18 0 1.530 1.520 1.530 1.500 1.530 5,678,000 8,617,460 1.5177 1.187 1.179 1.187 1.164 1.187 7,317,808 1.1776 0.66%
2018-05-17 0 1.520 1.510 1.520 1.470 1.530 7,357,000 11,077,313 1.5057 1.179 1.172 1.179 1.141 1.187 9,481,703 1.1683 -0.65%
2018-05-16 0 1.530 1.520 1.530 1.490 1.560 24,112,017 36,638,939 1.5195 1.187 1.179 1.187 1.156 1.210 31,075,573 1.1790 2.00%
2018-05-15 0 1.500 1.500 1.510 1.400 1.550 69,864,175 104,290,458 1.4928 1.164 1.164 1.172 1.086 1.203 90,040,964 1.1583 11.11%
2018-05-14 0 1.350 1.350 1.360 1.340 1.380 2,921,000 3,968,680 1.3587 1.047 1.047 1.055 1.040 1.071 3,764,585 1.0542 -1.46%
2018-05-11 0 1.370 1.360 1.370 1.340 1.390 9,107,000 12,424,300 1.3643 1.063 1.055 1.063 1.040 1.079 11,737,104 1.0585 0.00%
2018-05-10 0 1.370 1.370 1.380 1.290 1.420 25,672,000 34,716,390 1.3523 1.063 1.063 1.071 1.001 1.102 33,086,079 1.0493 7.87%
2018-05-09 0 1.270 1.270 1.280 1.260 1.290 7,892,000 10,024,340 1.2702 0.985 0.985 0.993 0.978 1.001 10,171,211 0.9856 -0.78%
2018-05-08 0 1.280 1.280 1.290 1.260 1.300 11,904,000 15,264,680 1.2823 0.993 0.993 1.001 0.978 1.009 15,341,878 0.9950 0.79%
2018-05-07 0 1.270 1.270 1.280 1.250 1.290 5,832,700 7,399,331 1.2686 0.985 0.985 0.993 0.970 1.001 7,517,185 0.9843 0.00%
2018-05-04 0 1.270 1.260 1.270 1.260 1.300 12,188,000 15,555,625 1.2763 0.985 0.978 0.985 0.978 1.009 15,707,897 0.9903 0.00%
2018-05-03 0 1.270 1.270 1.280 1.260 1.290 11,379,000 14,452,410 1.2701 0.985 0.985 0.993 0.978 1.001 14,665,258 0.9855 -1.55%
2018-05-02 0 1.290 1.280 1.290 1.290 1.320 3,510,000 4,554,620 1.2976 1.001 0.993 1.001 1.001 1.024 4,523,689 1.0068 -1.53%
2018-04-30 0 1.310 1.300 1.310 1.270 1.310 3,952,888 5,128,124 1.2973 1.016 1.009 1.016 0.985 1.016 5,094,483 1.0066 1.55%
2018-04-27 0 1.290 1.280 1.290 1.260 1.300 10,166,000 13,018,670 1.2806 1.001 0.993 1.001 0.978 1.009 13,101,943 0.9936 1.57%
2018-04-26 0 1.270 1.270 1.280 1.240 1.320 14,182,000 18,092,670 1.2757 0.985 0.985 0.993 0.962 1.024 18,277,765 0.9899 -1.55%
2018-04-25 0 1.290 1.280 1.290 1.240 1.290 8,702,000 11,059,930 1.2710 1.001 0.993 1.001 0.962 1.001 11,215,139 0.9862 0.78%
2018-04-24 0 1.280 1.270 1.280 1.230 1.310 19,454,000 24,812,730 1.2755 0.993 0.985 0.993 0.954 1.016 25,072,319 0.9896 2.40%
2018-04-23 0 1.250 1.230 1.250 1.210 1.260 5,764,000 7,176,890 1.2451 0.970 0.954 0.970 0.939 0.978 7,428,644 0.9661 1.63%
2018-04-20 0 1.230 1.220 1.230 1.200 1.290 25,087,000 31,284,020 1.2470 0.954 0.947 0.954 0.931 1.001 32,332,131 0.9676 -0.81%
2018-04-19 0 1.240 1.240 1.250 1.170 1.280 20,005,000 24,885,980 1.2440 0.962 0.962 0.970 0.908 0.993 25,782,448 0.9652 5.98%
2018-04-18 0 1.170 1.170 1.180 1.140 1.230 20,680,000 24,460,290 1.1828 0.908 0.908 0.916 0.885 0.954 26,652,388 0.9178 -3.31%
2018-04-17 0 1.210 1.210 1.220 1.200 1.330 29,496,000 37,199,955 1.2612 0.939 0.939 0.947 0.931 1.032 38,014,451 0.9786 -7.63%
2018-04-16 0 1.310 1.310 1.320 1.260 1.320 41,179,500 53,348,330 1.2955 1.016 1.016 1.024 0.978 1.024 53,072,148 1.0052 0.00%
2018-04-13 0 1.310 1.310 1.320 1.280 1.350 86,361,777 113,333,325 1.3123 1.016 1.016 1.024 0.993 1.047 111,303,077 1.0182 -5.76%
2018-04-12 0 1.390 1.390 1.400 1.380 1.490 51,458,980 74,084,830 1.4397 1.079 1.079 1.086 1.071 1.156 66,320,345 1.1171 -4.79%
2018-04-11 0 1.460 1.460 1.470 1.410 1.500 126,823,000 185,952,220 1.4662 1.133 1.133 1.141 1.094 1.164 163,449,510 1.1377 5.80%
2018-04-10 0 1.380 1.380 1.390 1.250 1.460 382,328,000 515,986,169 1.3496 1.071 1.071 1.079 0.970 1.133 492,744,409 1.0472 -31.00%
2018-04-09 1 2.000 1.960 2.000 1.970 2.030 36,801,000 73,323,010 1.9924 1.552 1.521 1.552 1.529 1.575 47,429,137 1.5459 -0.50%
2018-04-06 0 2.010 2.000 2.010 2.000 2.010 2,223,796 4,465,566 2.0081 1.560 1.552 1.560 1.552 1.560 2,866,029 1.5581 0.50%
2018-04-04 0 2.000 2.000 2.010 2.000 2.010 3,138,500 6,292,960 2.0051 1.552 1.552 1.560 1.552 1.560 4,044,899 1.5558 0.00%
2018-04-03 0 2.000 2.000 2.010 1.990 2.010 18,635,000 37,262,370 1.9996 1.552 1.552 1.560 1.544 1.560 24,016,792 1.5515 0.50%
2018-03-29 0 1.990 1.990 2.000 1.990 2.000 1,650,177 3,294,246 1.9963 1.544 1.544 1.552 1.544 1.552 2,126,748 1.5490 -0.50%
2018-03-28 0 2.000 1.990 2.000 1.990 2.000 2,445,085 4,873,993 1.9934 1.552 1.544 1.552 1.544 1.552 3,151,226 1.5467 0.50%
2018-03-27 0 1.990 1.990 2.000 1.990 2.000 1,229,000 2,449,230 1.9929 1.544 1.544 1.552 1.544 1.552 1,583,935 1.5463 -0.50%
2018-03-26 0 2.000 1.990 2.000 1.990 2.000 2,114,000 4,222,580 1.9974 1.552 1.544 1.552 1.544 1.552 2,724,524 1.5498 0.00%
2018-03-23 0 2.000 1.990 2.000 1.990 2.000 1,899,000 3,783,740 1.9925 1.552 1.544 1.552 1.544 1.552 2,447,432 1.5460 0.00%
2018-03-22 0 2.000 1.990 2.000 1.990 2.000 1,762,524 3,514,648 1.9941 1.552 1.544 1.552 1.544 1.552 2,271,541 1.5473 0.50%
2018-03-21 0 1.990 1.990 2.000 1.990 2.000 652,000 1,299,250 1.9927 1.544 1.544 1.552 1.544 1.552 840,298 1.5462 -0.50%
2018-03-20 0 2.000 1.990 2.000 1.990 2.010 12,644,000 25,284,830 1.9997 1.552 1.544 1.552 1.544 1.560 16,295,590 1.5516 0.00%
2018-03-19 0 2.000 1.990 2.000 1.990 2.000 4,626,000 9,236,270 1.9966 1.552 1.544 1.552 1.544 1.552 5,961,990 1.5492 0.00%
2018-03-16 0 2.000 1.990 2.000 1.990 2.000 3,373,793 6,729,834 1.9947 1.552 1.544 1.552 1.544 1.552 4,348,145 1.5477 0.00%
2018-03-15 0 2.000 1.990 2.000 1.990 2.000 1,056,334 2,108,011 1.9956 1.552 1.544 1.552 1.544 1.552 1,361,403 1.5484 0.00%
2018-03-14 0 2.000 1.990 2.000 1.990 2.000 7,081,212 14,099,354 1.9911 1.552 1.544 1.552 1.544 1.552 9,126,268 1.5449 0.00%
2018-03-13 0 2.000 1.990 2.000 1.990 2.000 9,249,000 18,495,910 1.9998 1.552 1.544 1.552 1.544 1.552 11,920,113 1.5517 0.00%
2018-03-12 0 2.000 1.990 2.000 1.990 2.010 15,888,000 31,773,720 1.9999 1.552 1.544 1.552 1.544 1.560 20,476,458 1.5517 0.00%
2018-03-09 0 2.000 1.990 2.000 1.990 2.000 3,381,000 6,736,000 1.9923 1.552 1.544 1.552 1.544 1.552 4,357,434 1.5459 0.50%
2018-03-08 0 1.990 1.980 1.990 1.980 2.000 3,754,720 7,469,242 1.9893 1.544 1.536 1.544 1.536 1.552 4,839,084 1.5435 0.00%
2018-03-07 0 1.990 1.980 1.990 1.980 1.990 3,583,000 7,117,590 1.9865 1.544 1.536 1.544 1.536 1.544 4,617,771 1.5413 0.51%
2018-03-06 0 1.980 1.980 1.990 1.980 1.990 5,613,750 11,122,582 1.9813 1.536 1.536 1.544 1.536 1.544 7,235,002 1.5373 0.00%
2018-03-05 0 1.980 1.980 1.990 1.980 1.990 3,446,000 6,827,210 1.9812 1.536 1.536 1.544 1.536 1.544 4,441,206 1.5372 0.00%
2018-03-02 0 1.980 1.970 1.980 1.970 1.980 8,928,980 17,634,450 1.9750 1.536 1.529 1.536 1.529 1.536 11,507,671 1.5324 0.00%
2018-03-01 0 1.980 1.970 1.980 1.970 1.980 1,015,000 2,008,400 1.9787 1.536 1.529 1.536 1.529 1.536 1,308,132 1.5353 0.51%
2018-02-28 0 1.970 1.970 1.980 1.970 1.980 3,640,250 7,180,352 1.9725 1.529 1.529 1.536 1.529 1.536 4,691,555 1.5305 -0.51%
2018-02-27 0 1.980 1.970 1.980 1.970 1.980 1,654,000 3,273,680 1.9793 1.536 1.529 1.536 1.529 1.536 2,131,676 1.5357 0.51%
2018-02-26 0 1.970 1.970 1.980 1.970 1.980 943,000 1,862,535 1.9751 1.529 1.529 1.536 1.529 1.536 1,215,339 1.5325 -0.51%
2018-02-23 0 1.980 1.970 1.980 1.970 1.990 3,967,000 7,840,680 1.9765 1.536 1.529 1.536 1.529 1.544 5,112,670 1.5336 0.00%
2018-02-22 0 1.980 1.970 1.980 1.970 1.980 2,811,000 5,547,950 1.9737 1.536 1.529 1.536 1.529 1.536 3,622,817 1.5314 0.00%
2018-02-21 0 1.980 1.970 1.980 1.970 1.980 3,187,250 6,292,900 1.9744 1.536 1.529 1.536 1.529 1.536 4,107,728 1.5320 0.00%
2018-02-20 0 1.980 1.970 1.980 1.970 1.990 4,443,000 8,775,140 1.9750 1.536 1.529 1.536 1.529 1.544 5,726,139 1.5325 0.51%
2018-02-15 0 1.970 1.970 1.980 1.960 1.980 8,276,250 16,291,410 1.9685 1.529 1.529 1.536 1.521 1.536 10,666,433 1.5274 0.00%
2018-02-14 0 1.970 1.960 1.970 1.960 1.970 10,636,000 20,882,120 1.9633 1.529 1.521 1.529 1.521 1.529 13,707,679 1.5234 0.00%
2018-02-13 0 1.970 1.960 1.970 1.960 1.970 2,136,750 4,192,457 1.9621 1.529 1.521 1.529 1.521 1.529 2,753,844 1.5224 0.51%
2018-02-12 0 1.960 1.950 1.960 1.950 1.970 46,119,000 90,087,133 1.9534 1.521 1.513 1.521 1.513 1.529 59,438,177 1.5156 0.00%
2018-02-09 0 1.960 1.950 1.960 1.950 1.970 44,791,000 87,801,010 1.9602 1.521 1.513 1.521 1.513 1.529 57,726,650 1.5210 -0.51%
2018-02-08 0 1.970 1.960 1.970 1.960 1.970 2,904,840 5,697,188 1.9613 1.529 1.521 1.529 1.521 1.529 3,743,758 1.5218 0.00%
2018-02-07 0 1.970 1.960 1.970 1.960 1.970 6,485,000 12,729,690 1.9629 1.529 1.521 1.529 1.521 1.529 8,357,869 1.5231 0.00%
2018-02-06 0 1.970 1.960 1.970 1.960 1.970 6,938,000 13,607,546 1.9613 1.529 1.521 1.529 1.521 1.529 8,941,696 1.5218 0.51%
2018-02-05 0 1.960 1.960 1.970 1.950 1.970 15,946,840 31,268,781 1.9608 1.521 1.521 1.529 1.513 1.529 20,552,291 1.5214 0.00%
2018-02-02 0 1.960 1.960 1.970 1.960 1.970 6,685,425 13,138,451 1.9652 1.521 1.521 1.529 1.521 1.529 8,616,177 1.5249 -0.51%
2018-02-01 0 1.970 1.960 1.970 1.960 1.970 3,663,000 7,190,660 1.9631 1.529 1.521 1.529 1.521 1.529 4,720,875 1.5232 0.51%
2018-01-31 0 1.960 1.960 1.970 1.960 1.970 17,696,000 34,762,281 1.9644 1.521 1.521 1.529 1.521 1.529 22,806,609 1.5242 -0.51%
2018-01-30 0 1.970 1.960 1.970 1.950 1.970 38,011,250 74,546,718 1.9612 1.529 1.521 1.529 1.513 1.529 48,988,907 1.5217 0.51%
2018-01-29 0 1.960 1.960 1.970 1.960 1.970 16,897,000 33,152,147 1.9620 1.521 1.521 1.529 1.521 1.529 21,776,857 1.5224 -0.51%
2018-01-26 0 1.970 1.960 1.970 1.960 1.970 7,219,497 14,180,424 1.9642 1.529 1.521 1.529 1.521 1.529 9,304,489 1.5240 0.51%
2018-01-25 0 1.960 1.950 1.960 1.950 1.970 38,122,000 74,706,699 1.9597 1.521 1.513 1.521 1.513 1.529 49,131,642 1.5205 0.00%
2018-01-24 0 1.960 1.950 1.960 1.950 1.970 64,138,728 125,668,837 1.9593 1.521 1.513 1.521 1.513 1.529 82,662,006 1.5203 0.00%
2018-01-23 0 1.960 1.960 1.970 1.960 1.980 41,599,000 81,767,980 1.9656 1.521 1.521 1.529 1.521 1.536 53,612,800 1.5252 -1.51%
2018-01-22 0 1.990 1.980 1.990 1.950 2.020 347,632,868 688,024,793 1.9792 1.544 1.536 1.544 1.513 1.567 448,029,315 1.5357 29.22%
2018-01-19 0 1.540 1.530 1.540 1.440 1.550 23,730,756 35,584,631 1.4995 1.195 1.187 1.195 1.117 1.203 30,584,203 1.1635 6.94%
2018-01-18 0 1.440 1.420 1.440 1.410 1.460 11,589,000 16,551,260 1.4282 1.117 1.102 1.117 1.094 1.133 14,935,906 1.1082 0.70%
2018-01-17 0 1.430 1.430 1.440 1.380 1.450 24,031,986 34,393,525 1.4312 1.110 1.110 1.117 1.071 1.125 30,972,429 1.1105 2.14%
2018-01-16 0 1.400 1.390 1.400 1.320 1.410 21,225,244 29,302,109 1.3805 1.086 1.079 1.086 1.024 1.094 27,355,099 1.0712 6.06%
2018-01-15 0 1.320 1.310 1.320 1.250 1.320 9,910,500 12,924,665 1.3041 1.024 1.016 1.024 0.970 1.024 12,772,655 1.0119 3.13%
2018-01-12 0 1.280 1.270 1.280 1.260 1.330 7,440,000 9,670,690 1.2998 0.993 0.985 0.993 0.978 1.032 9,588,674 1.0086 -0.78%
2018-01-11 0 1.290 1.280 1.290 1.220 1.300 4,930,000 6,219,330 1.2615 1.001 0.993 1.001 0.947 1.009 6,353,785 0.9788 5.74%
2018-01-10 0 1.220 1.220 1.230 1.220 1.260 3,489,300 4,337,710 1.2431 0.947 0.947 0.954 0.947 0.978 4,497,011 0.9646 -2.40%
2018-01-09 0 1.250 1.240 1.250 1.220 1.250 4,852,000 6,002,340 1.2371 0.970 0.962 0.970 0.947 0.970 6,253,259 0.9599 1.63%
2018-01-08 0 1.230 1.230 1.240 1.220 1.250 2,335,000 2,878,220 1.2326 0.954 0.954 0.962 0.947 0.970 3,009,349 0.9564 0.00%
2018-01-05 0 1.230 1.220 1.230 1.210 1.260 7,626,100 9,428,715 1.2364 0.954 0.947 0.954 0.939 0.978 9,828,519 0.9593 -0.81%
2018-01-04 0 1.240 1.230 1.240 1.160 1.240 10,969,868 13,324,026 1.2146 0.962 0.954 0.962 0.900 0.962 14,137,968 0.9424 6.90%
2018-01-03 0 1.160 1.150 1.160 1.130 1.160 8,407,000 9,613,860 1.1436 0.900 0.892 0.900 0.877 0.900 10,834,943 0.8873 2.65%
2018-01-02 0 1.130 1.120 1.130 1.110 1.140 9,754,000 11,007,800 1.1285 0.877 0.869 0.877 0.861 0.885 12,570,957 0.8757 0.00%
2017-12-29 0 1.130 1.110 1.130 1.110 1.130 2,200,000 2,462,730 1.1194 0.877 0.861 0.877 0.861 0.877 2,835,360 0.8686 1.80%
2017-12-28 0 1.110 1.100 1.110 1.090 1.120 5,876,144 6,472,918 1.1016 0.861 0.854 0.861 0.846 0.869 7,573,176 0.8547 0.91%
2017-12-27 0 1.100 1.090 1.100 1.060 1.100 8,704,062 9,478,473 1.0890 0.854 0.846 0.854 0.822 0.854 11,217,797 0.8449 3.77%
2017-12-22 0 1.060 1.060 1.070 1.060 1.080 2,826,000 3,018,620 1.0682 0.822 0.822 0.830 0.822 0.838 3,642,149 0.8288 -0.93%
2017-12-21 0 1.070 1.060 1.070 1.050 1.080 4,891,125 5,225,826 1.0684 0.830 0.822 0.830 0.815 0.838 6,303,683 0.8290 0.00%
2017-12-20 0 1.070 1.060 1.070 1.050 1.080 5,044,810 5,390,151 1.0685 0.830 0.822 0.830 0.815 0.838 6,501,752 0.8290 -0.93%
2017-12-19 0 1.080 1.060 1.080 1.060 1.080 2,763,720 2,960,127 1.0711 0.838 0.822 0.838 0.822 0.838 3,561,883 0.8311 0.93%
2017-12-18 0 1.070 1.070 1.080 1.050 1.090 5,305,000 5,661,690 1.0672 0.830 0.830 0.838 0.815 0.846 6,837,085 0.8281 -0.93%
2017-12-15 0 1.080 1.070 1.080 1.060 1.090 13,164,000 14,130,558 1.0734 0.838 0.830 0.838 0.822 0.846 16,965,766 0.8329 1.89%
2017-12-14 0 1.060 1.060 1.080 1.050 1.120 7,418,000 7,969,730 1.0744 0.822 0.822 0.838 0.815 0.869 9,560,320 0.8336 -4.50%
2017-12-13 0 1.110 1.100 1.110 1.080 1.150 8,276,510 9,249,905 1.1176 0.861 0.854 0.861 0.838 0.892 10,666,768 0.8672 -2.63%
2017-12-12 0 1.140 1.130 1.140 1.110 1.160 5,134,000 5,854,250 1.1403 0.885 0.877 0.885 0.861 0.900 6,616,700 0.8848 2.70%
2017-12-11 0 1.110 1.100 1.110 1.080 1.110 1,603,000 1,759,270 1.0975 0.861 0.854 0.861 0.838 0.861 2,065,947 0.8516 1.83%
2017-12-08 0 1.090 1.080 1.090 1.090 1.110 8,955,485 9,829,916 1.0976 0.846 0.838 0.846 0.846 0.861 11,541,831 0.8517 -1.80%
2017-12-07 0 1.110 1.110 1.120 1.110 1.150 2,879,001 3,255,371 1.1307 0.861 0.861 0.869 0.861 0.892 3,710,457 0.8774 -1.77%
2017-12-06 0 1.130 1.130 1.140 1.130 1.170 2,404,000 2,741,010 1.1402 0.877 0.877 0.885 0.877 0.908 3,098,276 0.8847 -2.59%
2017-12-05 0 1.160 1.150 1.160 1.150 1.170 1,993,571 2,311,845 1.1597 0.900 0.892 0.900 0.892 0.908 2,569,315 0.8998 0.87%
2017-12-04 0 1.150 1.150 1.160 1.150 1.180 1,560,686 1,828,682 1.1717 0.892 0.892 0.900 0.892 0.916 2,011,412 0.9092 -1.71%
2017-12-01 0 1.170 1.160 1.170 1.150 1.180 3,610,243 4,225,632 1.1705 0.908 0.900 0.908 0.892 0.916 4,652,882 0.9082 1.74%
2017-11-30 0 1.150 1.150 1.160 1.140 1.180 6,840,000 7,923,130 1.1584 0.892 0.892 0.900 0.885 0.916 8,815,393 0.8988 0.00%
2017-11-29 0 1.150 1.150 1.160 1.140 1.160 4,002,373 4,621,418 1.1547 0.892 0.892 0.900 0.885 0.900 5,158,259 0.8959 0.00%
2017-11-28 0 1.150 1.140 1.150 1.110 1.160 4,321,731 4,923,788 1.1393 0.892 0.885 0.892 0.861 0.900 5,569,848 0.8840 1.77%
2017-11-27 0 1.130 1.130 1.140 1.130 1.180 3,719,616 4,271,638 1.1484 0.877 0.877 0.885 0.877 0.916 4,793,842 0.8911 -0.88%
2017-11-24 0 1.140 1.130 1.140 1.120 1.140 3,619,308 4,099,134 1.1326 0.885 0.877 0.885 0.869 0.885 4,664,565 0.8788 0.88%
2017-11-23 0 1.130 1.130 1.140 1.130 1.150 3,666,011 4,164,712 1.1360 0.877 0.877 0.885 0.877 0.892 4,724,756 0.8815 0.00%
2017-11-22 0 1.130 1.120 1.130 1.090 1.130 8,776,588 9,745,342 1.1104 0.877 0.869 0.877 0.846 0.877 11,311,269 0.8616 1.80%
2017-11-21 0 1.110 1.100 1.110 1.100 1.150 9,857,883 11,157,319 1.1318 0.861 0.854 0.861 0.854 0.892 12,704,842 0.8782 -1.77%
2017-11-20 0 1.130 1.120 1.130 1.090 1.140 10,980,822 12,117,526 1.1035 0.877 0.869 0.877 0.846 0.885 14,152,086 0.8562 1.80%
2017-11-17 0 1.110 1.110 1.130 1.100 1.150 10,270,700 11,488,384 1.1186 0.861 0.861 0.877 0.854 0.892 13,236,880 0.8679 -2.63%
2017-11-16 0 1.140 1.110 1.140 1.080 1.160 23,636,000 26,330,310 1.1140 0.885 0.861 0.885 0.838 0.900 30,462,082 0.8644 -0.87%
2017-11-15 0 1.150 1.150 1.160 1.140 1.180 18,019,048 20,716,079 1.1497 0.892 0.892 0.900 0.885 0.916 23,222,953 0.8921 -1.71%
2017-11-14 0 1.170 1.160 1.170 1.120 1.310 117,492,245 139,846,399 1.1903 0.908 0.900 0.908 0.869 1.016 151,424,031 0.9235 -20.41%
2017-11-13 0 1.470 1.450 1.470 1.450 1.530 7,942,000 11,756,750 1.4803 1.141 1.125 1.141 1.125 1.187 10,235,651 1.1486 -2.00%
2017-11-10 0 1.500 1.490 1.500 1.440 1.500 7,488,000 11,056,610 1.4766 1.164 1.156 1.164 1.117 1.164 9,650,536 1.1457 2.74%
2017-11-09 0 1.460 1.450 1.460 1.420 1.460 4,689,572 6,799,562 1.4499 1.133 1.125 1.133 1.102 1.133 6,043,921 1.1250 2.82%
2017-11-08 0 1.420 1.420 1.430 1.370 1.440 6,380,776 8,909,107 1.3962 1.102 1.102 1.110 1.063 1.117 8,223,545 1.0834 1.43%
2017-11-07 0 1.400 1.400 1.410 1.370 1.430 9,191,000 12,789,240 1.3915 1.086 1.086 1.094 1.063 1.110 11,845,363 1.0797 -1.41%
2017-11-06 0 1.420 1.420 1.430 1.410 1.440 1,746,787 2,482,077 1.4209 1.102 1.102 1.110 1.094 1.117 2,251,259 1.1025 -0.70%
2017-11-03 0 1.430 1.430 1.440 1.430 1.470 981,000 1,412,400 1.4398 1.110 1.110 1.117 1.110 1.141 1,264,313 1.1171 -1.38%
2017-11-02 0 1.450 1.440 1.450 1.440 1.460 1,329,474 1,924,832 1.4478 1.125 1.117 1.125 1.117 1.133 1,713,426 1.1234 -0.68%
2017-11-01 0 1.460 1.450 1.460 1.440 1.460 2,730,728 3,959,972 1.4502 1.133 1.125 1.133 1.117 1.133 3,519,363 1.1252 2.10%
2017-10-31 0 1.430 1.430 1.440 1.430 1.450 549,812 788,147 1.4335 1.110 1.110 1.117 1.110 1.125 708,598 1.1123 -1.38%
2017-10-30 0 1.450 1.440 1.450 1.420 1.450 1,310,000 1,876,570 1.4325 1.125 1.117 1.125 1.102 1.125 1,688,328 1.1115 2.11%
2017-10-27 0 1.420 1.420 1.440 1.420 1.450 1,594,757 2,283,149 1.4317 1.102 1.102 1.117 1.102 1.125 2,055,323 1.1108 0.00%
2017-10-26 0 1.420 1.420 1.430 1.410 1.440 1,484,000 2,118,580 1.4276 1.102 1.102 1.110 1.094 1.117 1,912,580 1.1077 0.71%
2017-10-25 0 1.410 1.410 1.420 1.410 1.430 1,465,000 2,081,260 1.4207 1.094 1.094 1.102 1.094 1.110 1,888,092 1.1023 -0.70%
2017-10-24 0 1.420 1.420 1.430 1.420 1.460 3,213,000 4,614,360 1.4362 1.102 1.102 1.110 1.102 1.133 4,140,915 1.1143 -1.39%
2017-10-23 0 1.440 1.440 1.450 1.440 1.460 599,359 866,266 1.4453 1.117 1.117 1.125 1.117 1.133 772,454 1.1214 -1.37%
2017-10-20 0 1.460 1.450 1.460 1.420 1.480 7,134,750 10,391,639 1.4565 1.133 1.125 1.133 1.102 1.148 9,195,267 1.1301 3.55%
2017-10-19 0 1.410 1.410 1.430 1.410 1.490 3,052,534 4,433,800 1.4525 1.094 1.094 1.110 1.094 1.156 3,934,106 1.1270 -4.08%
2017-10-18 0 1.470 1.450 1.470 1.450 1.480 2,727,908 3,988,968 1.4623 1.141 1.125 1.141 1.125 1.148 3,515,728 1.1346 0.00%
2017-10-17 0 1.470 1.470 1.480 1.470 1.510 1,866,000 2,775,000 1.4871 1.141 1.141 1.148 1.141 1.172 2,404,901 1.1539 -2.00%
2017-10-16 0 1.500 1.480 1.500 1.480 1.530 3,840,000 5,767,706 1.5020 1.164 1.148 1.164 1.148 1.187 4,948,993 1.1654 0.67%
2017-10-13 0 1.490 1.480 1.490 1.470 1.520 3,840,000 5,724,680 1.4908 1.156 1.148 1.156 1.141 1.179 4,948,993 1.1567 -0.67%
2017-10-12 0 1.500 1.490 1.500 1.490 1.560 7,649,000 11,634,260 1.5210 1.164 1.156 1.164 1.156 1.210 9,858,033 1.1802 0.67%
2017-10-11 0 1.490 1.480 1.490 1.470 1.520 6,450,000 9,681,530 1.5010 1.156 1.148 1.156 1.141 1.179 8,312,761 1.1647 -0.67%
2017-10-10 0 1.500 1.500 1.510 1.430 1.520 9,889,000 14,726,010 1.4891 1.164 1.164 1.172 1.110 1.179 12,744,945 1.1554 4.90%
2017-10-09 0 1.430 1.430 1.450 1.430 1.460 2,169,000 3,137,570 1.4466 1.110 1.110 1.125 1.110 1.133 2,795,408 1.1224 -0.69%
2017-10-06 0 1.440 1.420 1.440 1.410 1.440 1,977,000 2,815,680 1.4242 1.117 1.102 1.117 1.094 1.117 2,547,958 1.1051 0.70%
2017-10-04 0 1.430 1.410 1.430 1.420 1.440 811,000 1,156,150 1.4256 1.110 1.094 1.110 1.102 1.117 1,045,217 1.1061 0.00%
2017-10-03 0 1.430 1.420 1.430 1.420 1.440 729,132 1,040,518 1.4271 1.110 1.102 1.110 1.102 1.117 939,705 1.1073 0.00%
2017-09-29 0 1.430 1.420 1.430 1.410 1.440 614,000 877,050 1.4284 1.110 1.102 1.110 1.094 1.117 791,323 1.1083 0.00%
2017-09-28 0 1.430 1.420 1.430 1.410 1.460 1,786,000 2,552,905 1.4294 1.110 1.102 1.110 1.094 1.133 2,301,797 1.1091 -1.38%
2017-09-27 0 1.450 1.440 1.450 1.420 1.450 2,502,500 3,607,220 1.4414 1.125 1.117 1.125 1.102 1.125 3,225,223 1.1184 1.40%
2017-09-26 0 1.430 1.430 1.440 1.420 1.440 1,186,000 1,695,770 1.4298 1.110 1.110 1.117 1.102 1.117 1,528,517 1.1094 -1.38%
2017-09-25 0 1.450 1.440 1.450 1.440 1.460 2,119,000 3,063,920 1.4459 1.125 1.117 1.125 1.117 1.133 2,730,968 1.1219 -1.36%
2017-09-22 0 1.470 1.460 1.470 1.430 1.470 1,935,838 2,803,722 1.4483 1.141 1.133 1.141 1.110 1.141 2,494,908 1.1238 0.00%
2017-09-21 0 1.470 1.460 1.470 1.450 1.470 4,183,000 6,111,940 1.4611 1.141 1.133 1.141 1.125 1.141 5,391,051 1.1337 1.38%
2017-09-20 0 1.450 1.440 1.450 1.420 1.490 4,311,052 6,264,573 1.4531 1.125 1.117 1.125 1.102 1.156 5,556,085 1.1275 0.00%
2017-09-19 0 1.450 1.440 1.450 1.390 1.450 9,746,000 13,886,980 1.4249 1.125 1.117 1.125 1.079 1.125 12,560,647 1.1056 2.84%
2017-09-18 0 1.410 1.390 1.410 1.400 1.420 8,834,000 12,448,946 1.4092 1.094 1.079 1.094 1.086 1.102 11,385,261 1.0934 0.71%
2017-09-15 0 1.400 1.390 1.400 1.370 1.410 8,867,000 12,304,680 1.3877 1.086 1.079 1.086 1.063 1.094 11,427,792 1.0767 0.00%
2017-09-14 0 1.400 1.390 1.400 1.390 1.430 3,986,000 5,594,620 1.4036 1.086 1.079 1.086 1.079 1.110 5,137,158 1.0890 0.00%
2017-09-13 0 1.400 1.390 1.400 1.380 1.440 5,765,086 8,049,970 1.3963 1.086 1.079 1.086 1.071 1.117 7,430,044 1.0834 -2.10%
2017-09-12 0 1.430 1.420 1.430 1.400 1.450 9,557,000 13,604,300 1.4235 1.110 1.102 1.110 1.086 1.125 12,317,064 1.1045 3.62%
2017-09-11 0 1.380 1.380 1.390 1.370 1.430 6,424,620 8,923,912 1.3890 1.071 1.071 1.079 1.063 1.110 8,280,052 1.0778 0.73%
2017-09-08 0 1.370 1.370 1.380 1.370 1.400 3,654,000 5,024,420 1.3750 1.063 1.063 1.071 1.063 1.086 4,709,276 1.0669 -0.72%
2017-09-07 0 1.380 1.370 1.380 1.370 1.400 2,011,000 2,774,520 1.3797 1.071 1.063 1.071 1.063 1.086 2,591,777 1.0705 -1.43%
2017-09-06 0 1.400 1.380 1.400 1.370 1.420 5,954,000 8,272,170 1.3893 1.086 1.071 1.086 1.063 1.102 7,673,516 1.0780 0.72%
2017-09-05 0 1.390 1.390 1.400 1.390 1.420 2,890,407 4,056,387 1.4034 1.079 1.079 1.086 1.079 1.102 3,725,157 1.0889 -1.42%
2017-09-04 0 1.410 1.410 1.420 1.410 1.430 1,035,000 1,468,180 1.4185 1.094 1.094 1.102 1.094 1.110 1,333,908 1.1007 -2.08%
2017-09-01 0 1.440 1.420 1.440 1.410 1.460 1,240,000 1,769,490 1.4270 1.117 1.102 1.117 1.094 1.133 1,598,112 1.1072 -0.69%
2017-08-31 0 1.450 1.440 1.450 1.380 1.450 2,898,000 4,099,900 1.4147 1.125 1.117 1.125 1.071 1.125 3,734,943 1.0977 5.07%
2017-08-30 0 1.380 1.380 1.390 1.380 1.400 1,968,250 2,727,115 1.3856 1.071 1.071 1.079 1.071 1.086 2,536,681 1.0751 0.00%
2017-08-29 0 1.380 1.380 1.390 1.380 1.400 1,706,000 2,366,340 1.3871 1.071 1.071 1.079 1.071 1.086 2,198,693 1.0762 0.00%
2017-08-28 0 1.380 1.380 1.390 1.380 1.420 2,205,000 3,054,195 1.3851 1.071 1.071 1.079 1.071 1.102 2,841,804 1.0747 -1.43%
2017-08-25 0 1.400 1.400 1.410 1.400 1.440 2,129,750 3,017,802 1.4170 1.086 1.086 1.094 1.086 1.117 2,744,822 1.0995 -0.71%
2017-08-24 0 1.410 1.410 1.420 1.380 1.440 4,140,000 5,865,747 1.4168 1.094 1.094 1.102 1.071 1.117 5,335,633 1.0994 2.92%
2017-08-22 0 1.370 1.370 1.380 1.360 1.390 6,326,000 8,699,870 1.3753 1.063 1.063 1.071 1.055 1.079 8,152,950 1.0671 -1.44%
2017-08-21 0 1.390 1.380 1.390 1.370 1.430 3,280,000 4,561,865 1.3908 1.079 1.071 1.079 1.063 1.110 4,227,265 1.0792 0.72%
2017-08-18 0 1.380 1.380 1.390 1.380 1.430 7,557,000 10,585,130 1.4007 1.071 1.071 1.079 1.071 1.110 9,739,463 1.0868 -3.50%
2017-08-17 0 1.430 1.420 1.430 1.420 1.500 6,476,000 9,328,400 1.4405 1.110 1.102 1.110 1.102 1.164 8,346,270 1.1177 -3.38%
2017-08-16 0 1.480 1.480 1.490 1.470 1.540 4,801,000 7,250,085 1.5101 1.148 1.148 1.156 1.141 1.195 6,187,530 1.1717 -3.90%
2017-08-15 0 1.540 1.530 1.540 1.500 1.570 7,655,000 11,784,050 1.5394 1.195 1.187 1.195 1.164 1.218 9,865,766 1.1944 1.99%
2017-08-14 0 1.510 1.500 1.510 1.370 1.530 19,452,000 28,418,620 1.4610 1.172 1.164 1.172 1.063 1.187 25,069,742 1.1336 4.86%
2017-08-11 0 1.440 1.440 1.450 1.400 1.530 9,338,000 13,539,810 1.4500 1.117 1.117 1.125 1.086 1.187 12,034,816 1.1251 -6.49%
2017-08-10 0 1.540 1.540 1.550 1.520 1.550 2,685,000 4,114,600 1.5324 1.195 1.195 1.203 1.179 1.203 3,460,429 1.1890 -1.28%
2017-08-09 0 1.560 1.560 1.570 1.530 1.570 6,710,000 10,407,440 1.5510 1.210 1.210 1.218 1.187 1.218 8,647,849 1.2035 1.96%
2017-08-08 0 1.530 1.530 1.560 1.520 1.570 15,082,000 23,303,800 1.5451 1.187 1.187 1.210 1.179 1.218 19,437,685 1.1989 -1.29%
2017-08-07 0 1.550 1.540 1.550 1.530 1.550 1,679,828 2,586,556 1.5398 1.203 1.195 1.203 1.187 1.203 2,164,963 1.1947 0.65%
2017-08-04 0 1.540 1.540 1.550 1.520 1.550 7,720,000 11,861,720 1.5365 1.195 1.195 1.203 1.179 1.203 9,949,538 1.1922 -0.65%
2017-08-03 0 1.550 1.530 1.550 1.530 1.580 3,084,026 4,765,400 1.5452 1.203 1.187 1.203 1.187 1.226 3,974,693 1.1989 -1.27%
2017-08-02 0 1.570 1.550 1.570 1.520 1.600 8,436,416 13,130,107 1.5564 1.218 1.203 1.218 1.179 1.241 10,872,855 1.2076 2.61%
2017-08-01 0 1.530 1.520 1.530 1.520 1.550 786,898 1,205,162 1.5315 1.187 1.179 1.187 1.179 1.203 1,014,154 1.1883 -1.29%
2017-07-31 0 1.550 1.540 1.550 1.520 1.550 2,115,000 3,237,310 1.5306 1.203 1.195 1.203 1.179 1.203 2,725,812 1.1876 0.65%
2017-07-28 0 1.540 1.540 1.550 1.500 1.550 4,162,000 6,303,216 1.5145 1.195 1.195 1.203 1.164 1.203 5,363,986 1.1751 1.99%
2017-07-27 0 1.510 1.510 1.530 1.510 1.560 4,505,000 6,897,270 1.5310 1.172 1.172 1.187 1.172 1.210 5,806,045 1.1879 -1.95%
2017-07-26 0 1.540 1.530 1.540 1.520 1.610 5,164,009 7,924,903 1.5346 1.195 1.187 1.195 1.179 1.249 6,655,376 1.1908 -3.14%
2017-07-25 0 1.590 1.580 1.590 1.540 1.600 3,893,872 6,138,115 1.5764 1.234 1.226 1.234 1.195 1.241 5,018,423 1.2231 2.58%
2017-07-24 0 1.550 1.530 1.550 1.500 1.560 3,267,000 5,021,650 1.5371 1.203 1.187 1.203 1.164 1.210 4,210,510 1.1926 1.97%
2017-07-21 0 1.520 1.510 1.520 1.500 1.550 4,582,144 6,938,952 1.5143 1.179 1.172 1.179 1.164 1.203 5,905,468 1.1750 -0.65%
2017-07-20 0 1.530 1.510 1.530 1.510 1.590 11,412,000 17,459,180 1.5299 1.187 1.172 1.187 1.172 1.234 14,707,788 1.1871 -3.16%
2017-07-19 0 1.580 1.570 1.580 1.520 1.580 4,872,000 7,558,880 1.5515 1.226 1.218 1.226 1.179 1.226 6,279,035 1.2038 1.94%
2017-07-18 0 1.550 1.550 1.560 1.550 1.620 4,200,000 6,628,950 1.5783 1.203 1.203 1.210 1.203 1.257 5,412,961 1.2246 -2.52%
2017-07-17 0 1.590 1.580 1.590 1.540 1.640 5,534,000 8,678,540 1.5682 1.234 1.226 1.234 1.195 1.273 7,132,220 1.2168 -3.05%
2017-07-14 0 1.640 1.620 1.640 1.600 1.670 9,669,000 15,708,580 1.6246 1.273 1.257 1.273 1.241 1.296 12,461,409 1.2606 0.61%
2017-07-13 0 1.630 1.620 1.630 1.480 1.690 38,521,000 62,487,850 1.6222 1.265 1.257 1.265 1.148 1.311 49,645,873 1.2587 9.40%
2017-07-12 0 1.490 1.480 1.490 1.450 1.490 4,708,000 6,934,820 1.4730 1.156 1.148 1.156 1.125 1.156 6,067,671 1.1429 2.05%
2017-07-11 0 1.460 1.450 1.460 1.450 1.490 4,459,000 6,518,350 1.4618 1.133 1.125 1.133 1.125 1.156 5,746,760 1.1343 0.00%
2017-07-10 0 1.460 1.450 1.460 1.440 1.470 1,720,000 2,502,990 1.4552 1.133 1.125 1.133 1.117 1.141 2,216,736 1.1291 0.00%
2017-07-07 0 1.460 1.450 1.460 1.450 1.480 3,752,000 5,468,250 1.4574 1.133 1.125 1.133 1.125 1.148 4,835,578 1.1308 -2.67%
2017-07-06 0 1.500 1.490 1.500 1.450 1.500 2,457,000 3,636,170 1.4799 1.164 1.156 1.164 1.125 1.164 3,166,582 1.1483 2.04%
2017-07-05 0 1.470 1.470 1.480 1.420 1.480 2,797,000 4,092,230 1.4631 1.141 1.141 1.148 1.102 1.148 3,604,774 1.1352 1.38%
2017-07-04 0 1.450 1.440 1.450 1.440 1.490 6,925,000 10,072,700 1.4545 1.125 1.117 1.125 1.117 1.156 8,924,941 1.1286 -2.03%
2017-07-03 0 1.480 1.470 1.480 1.420 1.480 11,627,086 17,048,209 1.4662 1.148 1.141 1.148 1.102 1.148 14,984,991 1.1377 5.71%
2017-06-30 0 1.400 1.390 1.400 1.340 1.400 7,110,000 9,781,680 1.3758 1.086 1.079 1.086 1.040 1.086 9,163,370 1.0675 3.70%
2017-06-29 0 1.350 1.330 1.350 1.320 1.350 4,515,000 6,038,005 1.3373 1.047 1.032 1.047 1.024 1.047 5,818,933 1.0376 1.50%
2017-06-28 0 1.330 1.320 1.330 1.300 1.340 5,845,000 7,671,573 1.3125 1.032 1.024 1.032 1.009 1.040 7,533,037 1.0184 0.00%
2017-06-27 0 1.330 1.320 1.330 1.310 1.380 9,714,000 12,975,260 1.3357 1.032 1.024 1.032 1.016 1.071 12,519,405 1.0364 -1.48%
2017-06-26 0 1.350 1.350 1.360 1.350 1.410 5,666,000 7,765,520 1.3705 1.047 1.047 1.055 1.047 1.094 7,302,342 1.0634 -2.17%
2017-06-23 0 1.380 1.380 1.390 1.360 1.400 4,104,000 5,637,560 1.3737 1.071 1.071 1.079 1.055 1.086 5,289,236 1.0659 -0.72%
2017-06-22 0 1.390 1.380 1.390 1.370 1.400 3,941,000 5,454,030 1.3839 1.079 1.071 1.079 1.063 1.086 5,079,162 1.0738 1.46%
2017-06-21 0 1.370 1.360 1.370 1.360 1.380 5,337,513 7,285,682 1.3650 1.063 1.055 1.063 1.055 1.071 6,878,988 1.0591 0.74%
2017-06-20 0 1.360 1.360 1.370 1.360 1.410 3,218,800 4,430,298 1.3764 1.055 1.055 1.063 1.055 1.094 4,148,390 1.0680 -2.86%
2017-06-19 0 1.400 1.390 1.400 1.370 1.400 1,610,000 2,235,060 1.3882 1.086 1.079 1.086 1.063 1.086 2,074,968 1.0772 0.72%
2017-06-16 0 1.390 1.380 1.400 1.360 1.400 9,645,000 13,333,660 1.3824 1.079 1.071 1.086 1.055 1.086 12,430,478 1.0727 0.72%
2017-06-15 0 1.380 1.370 1.380 1.370 1.430 15,100,000 21,053,585 1.3943 1.071 1.063 1.071 1.063 1.110 19,460,883 1.0818 -2.82%
2017-06-14 0 1.420 1.420 1.440 1.390 1.450 13,433,000 19,106,336 1.4223 1.102 1.102 1.117 1.079 1.125 17,312,453 1.1036 -0.70%
2017-06-13 0 1.430 1.430 1.440 1.430 1.530 23,402,000 34,096,480 1.4570 1.110 1.110 1.117 1.110 1.187 30,160,503 1.1305 -3.38%
2017-06-12 0 1.480 1.480 1.490 1.480 1.500 2,983,000 4,424,290 1.4832 1.148 1.148 1.156 1.148 1.164 3,844,491 1.1508 -1.33%
2017-06-09 0 1.500 1.490 1.500 1.480 1.510 3,815,000 5,714,690 1.4980 1.164 1.156 1.164 1.148 1.172 4,916,773 1.1623 0.67%
2017-06-08 0 1.490 1.480 1.490 1.460 1.490 3,982,000 5,882,080 1.4772 1.156 1.148 1.156 1.133 1.156 5,132,002 1.1462 0.68%
2017-06-07 0 1.480 1.470 1.480 1.460 1.480 3,296,000 4,852,790 1.4723 1.148 1.141 1.148 1.133 1.148 4,247,886 1.1424 0.68%
2017-06-06 0 1.470 1.470 1.480 1.460 1.500 8,426,616 12,406,877 1.4723 1.141 1.141 1.148 1.133 1.164 10,860,225 1.1424 -0.68%
2017-06-05 0 1.480 1.470 1.480 1.460 1.520 6,268,624 9,314,318 1.4859 1.148 1.141 1.148 1.133 1.179 8,079,004 1.1529 -2.63%
2017-06-02 0 1.520 1.520 1.530 1.470 1.530 8,500,000 12,756,600 1.5008 1.179 1.179 1.187 1.141 1.187 10,954,802 1.1645 4.11%
2017-06-01 0 1.460 1.460 1.470 1.450 1.490 6,285,000 9,234,190 1.4692 1.133 1.133 1.141 1.125 1.156 8,100,109 1.1400 -1.35%
2017-05-31 0 1.480 1.480 1.490 1.450 1.500 10,288,000 15,248,070 1.4821 1.148 1.148 1.156 1.125 1.164 13,259,177 1.1500 3.50%
2017-05-29 0 1.450 1.450 1.460 1.420 1.470 4,045,000 5,881,030 1.4539 1.110 1.110 1.117 1.087 1.125 5,286,109 1.1125 1.40%
2017-05-26 0 1.430 1.420 1.430 1.420 1.470 7,001,000 10,093,290 1.4417 1.094 1.087 1.094 1.087 1.125 9,149,085 1.1032 -2.05%
2017-05-25 0 1.460 1.450 1.460 1.440 1.470 2,982,483 4,335,206 1.4536 1.117 1.110 1.117 1.102 1.125 3,897,585 1.1123 0.00%
2017-05-24 0 1.460 1.450 1.460 1.410 1.460 10,306,000 14,738,630 1.4301 1.117 1.110 1.117 1.079 1.117 13,468,143 1.0943 1.39%
2017-05-23 0 1.440 1.430 1.440 1.430 1.470 4,454,000 6,443,110 1.4466 1.102 1.094 1.102 1.094 1.125 5,820,600 1.1069 0.70%
2017-05-22 0 1.430 1.430 1.440 1.430 1.480 9,151,600 13,292,142 1.4524 1.094 1.094 1.102 1.094 1.133 11,959,543 1.1114 -1.38%
2017-05-19 0 1.450 1.440 1.450 1.440 1.500 10,039,000 14,688,060 1.4631 1.110 1.102 1.110 1.102 1.148 13,119,220 1.1196 -2.03%
2017-05-18 0 1.480 1.480 1.490 1.470 1.520 11,470,000 17,228,010 1.5020 1.133 1.133 1.140 1.125 1.163 14,989,287 1.1494 -2.63%
2017-05-17 0 1.520 1.510 1.520 1.500 1.540 16,716,000 25,328,614 1.5152 1.163 1.155 1.163 1.148 1.178 21,844,893 1.1595 0.00%
2017-05-16 0 1.520 1.510 1.520 1.510 1.590 29,582,000 45,222,670 1.5287 1.163 1.155 1.163 1.155 1.217 38,658,509 1.1698 -2.56%
2017-05-15 0 1.560 1.560 1.570 1.490 1.640 71,739,000 113,146,790 1.5772 1.194 1.194 1.201 1.140 1.255 93,750,347 1.2069 -16.13%
2017-05-12 0 1.860 1.850 1.860 1.830 1.870 8,553,000 15,889,560 1.8578 1.423 1.416 1.423 1.400 1.431 11,177,278 1.4216 0.54%
2017-05-11 0 1.850 1.840 1.850 1.820 1.910 26,459,000 49,387,015 1.8665 1.416 1.408 1.416 1.393 1.462 34,577,293 1.4283 4.52%
2017-05-10 0 1.770 1.770 1.780 1.710 1.780 11,452,000 20,005,610 1.7469 1.354 1.354 1.362 1.309 1.362 14,965,764 1.3368 2.31%
2017-05-09 0 1.730 1.720 1.730 1.660 1.730 7,892,039 13,446,606 1.7038 1.324 1.316 1.324 1.270 1.324 10,313,517 1.3038 1.76%
2017-05-08 0 1.700 1.700 1.710 1.650 1.710 3,160,000 5,329,600 1.6866 1.301 1.301 1.309 1.263 1.309 4,129,568 1.2906 1.19%
2017-05-05 0 1.680 1.670 1.680 1.670 1.700 4,423,000 7,434,030 1.6808 1.286 1.278 1.286 1.278 1.301 5,780,089 1.2861 -0.59%
2017-05-04 0 1.690 1.680 1.690 1.670 1.710 6,130,086 10,353,098 1.6889 1.293 1.286 1.293 1.278 1.309 8,010,952 1.2924 -1.74%
2017-05-02 0 1.720 1.710 1.720 1.650 1.740 22,991,000 39,451,780 1.7160 1.316 1.309 1.316 1.263 1.331 30,045,223 1.3131 3.61%
2017-04-28 0 1.660 1.660 1.670 1.620 1.680 2,278,000 3,757,365 1.6494 1.270 1.270 1.278 1.240 1.286 2,976,948 1.2622 0.00%
2017-04-27 0 1.660 1.660 1.670 1.620 1.670 5,267,600 8,705,482 1.6526 1.270 1.270 1.278 1.240 1.278 6,883,833 1.2646 2.47%
2017-04-26 0 1.620 1.610 1.620 1.580 1.630 4,878,000 7,845,090 1.6083 1.240 1.232 1.240 1.209 1.247 6,374,694 1.2307 1.89%
2017-04-25 0 1.590 1.590 1.600 1.580 1.680 9,713,000 15,658,240 1.6121 1.217 1.217 1.224 1.209 1.286 12,693,195 1.2336 -4.79%
2017-04-24 0 1.670 1.650 1.660 1.640 1.680 4,078,000 6,740,200 1.6528 1.278 1.263 1.270 1.255 1.286 5,329,234 1.2648 0.60%
2017-04-21 0 1.660 1.660 1.670 1.660 1.690 7,136,000 11,907,872 1.6687 1.270 1.270 1.278 1.270 1.293 9,325,506 1.2769 -0.60%
2017-04-20 0 1.670 1.660 1.670 1.660 1.700 2,323,000 3,881,050 1.6707 1.278 1.270 1.278 1.270 1.301 3,035,755 1.2784 -1.18%
2017-04-19 0 1.690 1.680 1.700 1.670 1.720 9,128,000 15,444,180 1.6920 1.293 1.286 1.301 1.278 1.316 11,928,702 1.2947 -0.59%
2017-04-18 0 1.700 1.690 1.700 1.640 1.710 9,893,000 16,662,970 1.6843 1.301 1.293 1.301 1.255 1.309 12,928,424 1.2889 2.41%
2017-04-13 0 1.660 1.660 1.670 1.650 1.690 5,627,000 9,392,410 1.6692 1.270 1.270 1.278 1.263 1.293 7,353,506 1.2773 -1.78%
2017-04-12 0 1.690 1.670 1.700 1.660 1.710 8,099,294 13,672,180 1.6881 1.293 1.278 1.301 1.270 1.309 10,584,363 1.2917 -0.59%
2017-04-11 0 1.700 1.690 1.700 1.600 1.720 37,827,500 63,584,180 1.6809 1.301 1.293 1.301 1.224 1.316 49,433,938 1.2862 9.68%
2017-04-10 0 1.550 1.540 1.550 1.540 1.630 16,829,000 26,232,340 1.5588 1.186 1.178 1.186 1.178 1.247 21,992,565 1.1928 -4.91%
2017-04-07 0 1.630 1.610 1.630 1.560 1.630 8,611,000 13,720,930 1.5934 1.247 1.232 1.247 1.194 1.247 11,253,073 1.2193 3.16%
2017-04-06 0 1.580 1.570 1.580 1.530 1.610 11,328,000 17,895,400 1.5797 1.209 1.201 1.209 1.171 1.232 14,803,718 1.2088 0.64%
2017-04-05 0 1.570 1.560 1.570 1.560 1.660 11,737,000 18,547,960 1.5803 1.201 1.194 1.201 1.194 1.270 15,338,210 1.2093 -4.27%
2017-04-03 0 1.640 1.630 1.640 1.610 1.640 985,000 1,612,125 1.6367 1.255 1.247 1.255 1.232 1.255 1,287,223 1.2524 0.61%
2017-03-31 0 1.630 1.630 1.640 1.620 1.690 6,257,000 10,299,650 1.6461 1.247 1.247 1.255 1.240 1.293 8,176,806 1.2596 0.00%
2017-03-30 0 1.630 1.630 1.640 1.600 1.670 3,805,460 6,192,634 1.6273 1.247 1.247 1.255 1.224 1.278 4,973,072 1.2452 -1.81%
2017-03-29 0 1.660 1.650 1.660 1.640 1.730 12,349,000 20,678,734 1.6745 1.270 1.263 1.270 1.255 1.324 16,137,987 1.2814 -2.35%
2017-03-28 0 1.700 1.690 1.700 1.610 1.700 26,282,000 43,590,255 1.6586 1.301 1.293 1.301 1.232 1.301 34,345,985 1.2692 6.92%
2017-03-27 0 1.590 1.590 1.600 1.560 1.740 89,745,000 147,101,960 1.6391 1.217 1.217 1.224 1.194 1.331 117,281,045 1.2543 -14.97%
2017-03-24 0 1.870 1.870 1.880 1.820 1.890 14,219,000 26,659,136 1.8749 1.431 1.431 1.439 1.393 1.446 18,581,750 1.4347 2.19%
2017-03-23 0 1.830 1.810 1.830 1.810 1.900 13,823,000 25,685,650 1.8582 1.400 1.385 1.400 1.385 1.454 18,064,247 1.4219 -3.68%
2017-03-22 0 1.900 1.890 1.900 1.860 1.960 10,655,279 20,177,457 1.8937 1.454 1.446 1.454 1.423 1.500 13,924,589 1.4491 -3.55%
2017-03-21 0 1.970 1.960 1.970 1.950 1.990 4,033,000 7,954,540 1.9724 1.507 1.500 1.507 1.492 1.523 5,270,427 1.5093 -0.51%
2017-03-20 0 1.980 1.970 1.980 1.960 1.990 6,906,000 13,662,680 1.9784 1.515 1.507 1.515 1.500 1.523 9,024,936 1.5139 0.51%
2017-03-17 0 1.970 1.970 1.980 1.930 2.000 8,463,000 16,733,510 1.9773 1.507 1.507 1.515 1.477 1.530 11,059,663 1.5130 0.00%
2017-03-16 0 1.970 1.950 1.970 1.880 1.970 14,250,000 27,576,495 1.9352 1.507 1.492 1.507 1.439 1.507 18,622,262 1.4808 5.35%
2017-03-15 0 1.870 1.860 1.880 1.860 1.910 7,395,000 13,875,070 1.8763 1.431 1.423 1.439 1.423 1.462 9,663,974 1.4358 -1.58%
2017-03-14 0 1.900 1.890 1.900 1.870 1.940 2,752,000 5,208,132 1.8925 1.454 1.446 1.454 1.431 1.485 3,596,383 1.4482 0.00%
2017-03-13 0 1.900 1.890 1.900 1.870 1.940 10,791,006 20,599,389 1.9089 1.454 1.446 1.454 1.431 1.485 14,101,961 1.4607 -2.06%
2017-03-10 0 1.940 1.930 1.940 1.900 1.970 9,816,200 18,999,399 1.9355 1.485 1.477 1.485 1.454 1.507 12,828,059 1.4811 -0.51%
2017-03-09 0 1.950 1.950 1.960 1.900 1.970 26,673,000 51,792,945 1.9418 1.492 1.492 1.500 1.454 1.507 34,856,954 1.4859 3.17%
2017-03-08 0 1.890 1.880 1.890 1.840 1.910 12,653,000 23,583,320 1.8639 1.446 1.439 1.446 1.408 1.462 16,535,262 1.4262 1.07%
2017-03-07 0 1.870 1.860 1.870 1.860 1.920 8,126,000 15,252,895 1.8770 1.431 1.423 1.431 1.423 1.469 10,619,263 1.4363 -1.58%
2017-03-06 0 1.900 1.890 1.900 1.840 1.920 9,275,000 17,463,125 1.8828 1.454 1.446 1.454 1.408 1.469 12,120,806 1.4408 2.15%
2017-03-03 0 1.860 1.860 1.870 1.820 1.890 9,757,000 17,979,120 1.8427 1.423 1.423 1.431 1.393 1.446 12,750,695 1.4101 -1.06%
2017-03-02 0 1.880 1.870 1.880 1.860 1.940 4,797,000 9,039,720 1.8845 1.439 1.431 1.439 1.423 1.485 6,268,841 1.4420 -0.53%
2017-03-01 0 1.890 1.880 1.890 1.870 1.910 5,026,000 9,489,050 1.8880 1.446 1.439 1.446 1.431 1.462 6,568,104 1.4447 0.00%
2017-02-28 0 1.890 1.880 1.890 1.870 1.940 3,631,000 6,871,330 1.8924 1.446 1.439 1.446 1.431 1.485 4,745,083 1.4481 -2.07%
2017-02-27 0 1.930 1.920 1.930 1.920 1.950 2,133,000 4,109,060 1.9264 1.477 1.469 1.477 1.469 1.492 2,787,459 1.4741 -0.52%
2017-02-24 0 1.940 1.920 1.940 1.930 1.990 8,667,238 16,900,035 1.9499 1.485 1.469 1.485 1.477 1.523 11,326,567 1.4921 -2.51%
2017-02-23 0 1.990 1.990 2.000 1.970 2.010 12,436,961 24,721,844 1.9878 1.523 1.523 1.530 1.507 1.538 16,252,936 1.5211 -0.50%
2017-02-22 0 2.000 1.990 2.000 1.980 2.040 20,737,000 41,471,765 1.9999 1.530 1.523 1.530 1.515 1.561 27,099,638 1.5303 1.01%
2017-02-21 0 1.980 1.980 1.990 1.920 2.000 13,373,000 26,226,510 1.9612 1.515 1.515 1.523 1.469 1.530 17,476,176 1.5007 2.06%
2017-02-20 0 1.940 1.940 1.950 1.910 1.960 5,396,000 10,470,070 1.9403 1.485 1.485 1.492 1.462 1.500 7,051,630 1.4848 0.52%
2017-02-17 0 1.930 1.930 1.950 1.920 1.980 10,182,724 19,746,712 1.9392 1.477 1.477 1.492 1.469 1.515 13,307,042 1.4839 -3.02%
2017-02-16 0 1.990 1.980 1.990 1.980 2.070 15,130,295 30,422,101 2.0107 1.523 1.515 1.523 1.515 1.584 19,772,654 1.5386 -1.97%
2017-02-15 0 2.030 2.020 2.030 1.950 2.050 20,359,000 40,700,360 1.9991 1.553 1.546 1.553 1.492 1.569 26,605,658 1.5298 2.01%
2017-02-14 0 1.990 1.980 1.990 1.960 2.000 9,740,000 19,263,015 1.9777 1.523 1.515 1.523 1.500 1.530 12,728,479 1.5134 -0.50%
2017-02-13 0 2.000 1.990 2.000 1.830 2.010 46,196,250 90,813,346 1.9658 1.530 1.523 1.530 1.400 1.538 60,370,433 1.5043 12.36%
2017-02-10 0 1.780 1.760 1.780 1.710 1.780 11,533,000 20,281,240 1.7585 1.362 1.347 1.362 1.309 1.362 15,071,617 1.3457 2.89%
2017-02-09 0 1.730 1.720 1.730 1.690 1.730 6,463,000 11,077,550 1.7140 1.324 1.316 1.324 1.293 1.324 8,446,013 1.3116 0.58%
2017-02-08 0 1.720 1.710 1.720 1.690 1.720 7,677,000 13,076,430 1.7033 1.316 1.309 1.316 1.293 1.316 10,032,499 1.3034 0.00%
2017-02-07 0 1.720 1.710 1.720 1.710 1.750 5,985,200 10,311,636 1.7229 1.316 1.309 1.316 1.309 1.339 7,821,611 1.3184 -1.71%
2017-02-06 0 1.750 1.740 1.750 1.720 1.760 7,232,000 12,622,250 1.7453 1.339 1.331 1.339 1.316 1.347 9,450,961 1.3356 1.16%
2017-02-03 0 1.730 1.710 1.730 1.700 1.730 5,157,600 8,852,857 1.7165 1.324 1.309 1.324 1.301 1.324 6,740,083 1.3135 0.58%
2017-02-02 0 1.720 1.710 1.720 1.690 1.750 9,853,043 16,865,775 1.7117 1.316 1.309 1.316 1.293 1.339 12,876,207 1.3098 -1.71%
2017-02-01 0 1.750 1.740 1.750 1.720 1.760 6,268,043 10,920,547 1.7423 1.339 1.331 1.339 1.316 1.347 8,191,238 1.3332 -1.13%
2017-01-27 0 1.770 1.770 1.780 1.760 1.800 783,000 1,393,120 1.7792 1.354 1.354 1.362 1.347 1.377 1,023,244 1.3615 -0.56%
2017-01-26 0 1.780 1.780 1.790 1.770 1.800 9,619,000 17,181,810 1.7862 1.362 1.362 1.370 1.354 1.377 12,570,353 1.3669 1.14%
2017-01-25 0 1.760 1.760 1.770 1.750 1.800 8,300,000 14,646,525 1.7646 1.347 1.347 1.354 1.339 1.377 10,846,651 1.3503 -2.76%
2017-01-24 0 1.810 1.800 1.810 1.770 1.830 6,042,000 10,867,080 1.7986 1.385 1.377 1.385 1.354 1.400 7,895,839 1.3763 0.00%
2017-01-23 0 1.810 1.800 1.810 1.760 1.840 24,316,000 43,998,970 1.8095 1.385 1.377 1.385 1.347 1.408 31,776,766 1.3846 2.26%
2017-01-20 0 1.770 1.750 1.760 1.750 1.800 8,444,539 14,923,617 1.7673 1.354 1.339 1.347 1.339 1.377 11,035,538 1.3523 -2.21%
2017-01-19 0 1.810 1.800 1.810 1.720 1.830 16,898,000 30,250,285 1.7902 1.385 1.377 1.385 1.316 1.400 22,082,736 1.3699 5.85%
2017-01-18 0 1.710 1.700 1.720 1.700 1.750 15,439,000 26,554,060 1.7199 1.309 1.301 1.316 1.301 1.339 20,176,077 1.3161 -1.72%
2017-01-17 0 1.740 1.740 1.750 1.720 1.770 8,971,000 15,693,570 1.7494 1.331 1.331 1.339 1.316 1.354 11,723,531 1.3386 -1.14%
2017-01-16 0 1.760 1.770 1.780 1.760 1.820 10,766,000 19,035,040 1.7681 1.347 1.354 1.362 1.347 1.393 14,069,282 1.3530 -3.30%
2017-01-13 0 1.820 1.810 1.820 1.790 1.850 16,074,000 29,057,385 1.8077 1.393 1.385 1.393 1.370 1.416 21,005,911 1.3833 -1.09%
2017-01-12 0 1.840 1.830 1.840 1.720 1.870 27,528,086 49,424,316 1.7954 1.408 1.400 1.408 1.316 1.431 35,974,402 1.3739 1.10%
2017-01-11 0 1.820 1.820 1.830 1.710 1.850 80,958,000 145,269,430 1.7944 1.393 1.393 1.400 1.309 1.416 105,797,970 1.3731 7.69%
2017-01-10 0 1.690 1.670 1.680 1.610 1.780 87,651,141 147,293,786 1.6805 1.293 1.278 1.286 1.232 1.362 114,544,737 1.2859 4.97%
2017-01-09 0 1.610 1.610 1.620 1.300 1.730 191,535,009 299,525,748 1.5638 1.232 1.232 1.240 0.995 1.324 250,302,814 1.1967 -22.22%
2017-01-06 0 2.070 2.080 2.090 2.060 2.210 12,352,746 26,342,019 2.1325 1.584 1.592 1.599 1.576 1.691 16,142,882 1.6318 -6.33%
2017-01-05 0 2.210 2.200 2.220 2.180 2.220 5,228,200 11,481,200 2.1960 1.691 1.683 1.699 1.668 1.699 6,832,345 1.6804 -0.45%
2017-01-04 0 2.220 2.210 2.230 2.190 2.240 12,135,000 26,879,190 2.2150 1.699 1.691 1.706 1.676 1.714 15,858,326 1.6950 -1.33%
2017-01-03 0 2.250 2.240 2.250 2.200 2.250 3,685,400 8,211,886 2.2282 1.722 1.714 1.722 1.683 1.722 4,816,174 1.7051 0.90%
2016-12-30 0 2.230 2.220 2.240 2.180 2.240 2,527,541 5,598,658 2.2151 1.706 1.699 1.714 1.668 1.714 3,303,055 1.6950 0.45%
2016-12-29 0 2.220 2.200 2.220 2.140 2.220 5,412,565 11,820,214 2.1838 1.699 1.683 1.699 1.638 1.699 7,073,277 1.6711 0.91%
2016-12-28 0 2.200 2.190 2.200 2.160 2.200 4,595,551 10,013,748 2.1790 1.683 1.676 1.683 1.653 1.683 6,005,583 1.6674 0.92%
2016-12-23 0 2.180 2.170 2.190 2.160 2.220 2,831,000 6,201,867 2.1907 1.668 1.661 1.676 1.653 1.699 3,699,623 1.6764 -0.91%
2016-12-22 0 2.200 2.170 2.200 2.170 2.260 4,006,000 8,727,665 2.1786 1.683 1.661 1.683 1.661 1.729 5,235,143 1.6671 -2.65%
2016-12-21 0 2.260 2.250 2.270 2.180 2.270 4,956,000 11,026,770 2.2249 1.729 1.722 1.737 1.668 1.737 6,476,627 1.7025 2.73%
2016-12-20 0 2.200 2.200 2.220 2.180 2.230 3,653,000 8,053,600 2.2047 1.683 1.683 1.699 1.668 1.706 4,773,833 1.6870 -1.35%
2016-12-19 0 2.230 2.220 2.240 2.180 2.240 4,961,036 10,983,265 2.2139 1.706 1.699 1.714 1.668 1.714 6,483,208 1.6941 0.00%
2016-12-16 0 2.230 2.200 2.230 2.160 2.230 4,172,927 9,155,984 2.1941 1.706 1.683 1.706 1.653 1.706 5,453,287 1.6790 0.45%
2016-12-15 0 2.220 2.220 2.240 2.180 2.240 5,305,984 11,737,524 2.2121 1.699 1.699 1.714 1.668 1.714 6,933,995 1.6928 -0.45%
2016-12-14 0 2.230 2.230 2.240 2.180 2.250 4,008,000 8,862,535 2.2112 1.706 1.706 1.714 1.668 1.722 5,237,756 1.6920 0.90%
2016-12-13 0 2.210 2.210 2.220 2.180 2.270 7,234,000 15,974,930 2.2083 1.691 1.691 1.699 1.668 1.737 9,453,575 1.6898 -3.07%
2016-12-12 0 2.280 2.280 2.300 2.250 2.370 7,212,000 16,474,985 2.2844 1.745 1.745 1.760 1.722 1.814 9,424,825 1.7480 -4.20%
2016-12-09 0 2.380 2.370 2.390 2.360 2.410 4,296,086 10,249,840 2.3859 1.821 1.814 1.829 1.806 1.844 5,614,234 1.8257 -1.65%
2016-12-08 0 2.420 2.400 2.420 2.350 2.420 5,144,000 12,245,845 2.3806 1.852 1.837 1.852 1.798 1.852 6,722,310 1.8217 2.98%
2016-12-07 0 2.350 2.350 2.360 2.340 2.390 11,652,000 27,448,990 2.3557 1.798 1.798 1.806 1.791 1.829 15,227,129 1.8026 -2.08%
2016-12-06 0 2.400 2.400 2.410 2.340 2.420 5,195,000 12,381,591 2.3834 1.837 1.837 1.844 1.791 1.852 6,788,958 1.8238 1.27%
2016-12-05 0 2.370 2.360 2.370 2.280 2.370 7,726,000 17,956,235 2.3241 1.814 1.806 1.814 1.745 1.814 10,096,533 1.7785 3.04%
2016-12-02 0 2.300 2.300 2.310 2.260 2.350 13,039,648 30,044,239 2.3041 1.760 1.760 1.768 1.729 1.798 17,040,543 1.7631 -2.54%
2016-12-01 0 2.360 2.360 2.370 2.290 2.370 7,342,550 17,183,175 2.3402 1.806 1.806 1.814 1.752 1.814 9,595,431 1.7908 -0.42%
2016-11-30 0 2.370 2.360 2.380 2.310 2.390 6,518,095 15,300,238 2.3473 1.814 1.806 1.821 1.768 1.829 8,518,012 1.7962 1.72%
2016-11-29 0 2.330 2.320 2.350 2.310 2.360 5,118,086 11,940,211 2.3329 1.783 1.775 1.798 1.768 1.806 6,688,445 1.7852 -0.43%
2016-11-28 0 2.340 2.340 2.350 2.310 2.380 6,272,000 14,682,920 2.3410 1.791 1.791 1.798 1.768 1.821 8,196,409 1.7914 0.86%
2016-11-25 0 2.320 2.320 2.330 2.250 2.360 7,169,000 16,639,515 2.3210 1.775 1.775 1.783 1.722 1.806 9,368,631 1.7761 2.65%
2016-11-24 0 2.260 2.260 2.280 2.230 2.330 5,814,060 13,235,103 2.2764 1.729 1.729 1.745 1.706 1.783 7,597,961 1.7419 0.89%
2016-11-23 0 2.240 2.240 2.260 2.180 2.290 6,988,000 15,642,210 2.2384 1.714 1.714 1.729 1.668 1.752 9,132,096 1.7129 1.82%
2016-11-22 0 2.200 2.200 2.210 2.180 2.290 9,563,000 21,191,326 2.2160 1.683 1.683 1.691 1.668 1.752 12,497,171 1.6957 -3.51%
2016-11-21 0 2.280 2.270 2.280 2.260 2.360 5,734,000 13,042,920 2.2747 1.745 1.737 1.745 1.729 1.806 7,493,337 1.7406 -3.39%
2016-11-18 0 2.360 2.360 2.370 2.260 2.380 7,998,912 18,595,320 2.3247 1.806 1.806 1.814 1.729 1.821 10,453,181 1.7789 4.42%
2016-11-17 0 2.260 2.260 2.270 2.220 2.330 11,216,231 25,576,212 2.2803 1.729 1.729 1.737 1.699 1.783 14,657,655 1.7449 0.89%
2016-11-16 0 2.240 2.230 2.240 2.230 2.400 6,687,071 15,263,705 2.2826 1.714 1.706 1.714 1.706 1.837 8,738,834 1.7467 -5.08%
2016-11-15 0 2.360 2.350 2.360 2.280 2.400 7,963,000 18,658,019 2.3431 1.806 1.798 1.806 1.745 1.837 10,406,251 1.7930 -2.07%
2016-11-14 0 2.410 2.410 2.420 2.400 2.610 5,469,773 13,717,183 2.5078 1.844 1.844 1.852 1.837 1.997 7,148,038 1.9190 -5.49%
2016-11-11 0 2.550 2.540 2.550 2.450 2.550 4,261,687 10,784,339 2.5305 1.951 1.944 1.951 1.875 1.951 5,569,281 1.9364 2.82%
2016-11-10 0 2.480 2.460 2.480 2.440 2.510 2,778,914 6,894,735 2.4811 1.898 1.882 1.898 1.867 1.921 3,631,555 1.8986 2.06%
2016-11-09 0 2.430 2.420 2.430 2.340 2.500 4,633,983 11,141,824 2.4044 1.859 1.852 1.859 1.791 1.913 6,055,807 1.8399 -2.80%
2016-11-08 0 2.500 2.480 2.500 2.470 2.530 1,653,384 4,131,768 2.4990 1.913 1.898 1.913 1.890 1.936 2,160,684 1.9122 -0.40%
2016-11-07 0 2.510 2.500 2.520 2.390 2.530 6,356,000 15,756,170 2.4789 1.921 1.913 1.928 1.829 1.936 8,306,182 1.8969 4.15%
2016-11-04 0 2.410 2.390 2.410 2.390 2.440 5,603,000 13,519,339 2.4129 1.844 1.829 1.844 1.829 1.867 7,322,143 1.8464 -2.03%
2016-11-03 0 2.460 2.450 2.460 2.390 2.470 3,372,003 8,218,396 2.4372 1.882 1.875 1.882 1.829 1.890 4,406,619 1.8650 2.07%
2016-11-02 0 2.410 2.400 2.420 2.380 2.430 2,089,538 5,019,858 2.4024 1.844 1.837 1.852 1.821 1.859 2,730,661 1.8383 0.42%
2016-11-01 0 2.400 2.400 2.410 2.390 2.460 4,537,885 10,935,192 2.4098 1.837 1.837 1.844 1.829 1.882 5,930,223 1.8440 -1.23%
2016-10-31 0 2.430 2.420 2.440 2.370 2.440 4,237,834 10,174,364 2.4008 1.859 1.852 1.867 1.814 1.867 5,538,109 1.8372 2.10%
2016-10-28 0 2.380 2.380 2.400 2.380 2.410 1,940,000 4,631,995 2.3876 1.821 1.821 1.837 1.821 1.844 2,535,241 1.8270 -0.42%
2016-10-27 0 2.390 2.380 2.400 2.380 2.440 3,707,213 8,886,950 2.3972 1.829 1.821 1.837 1.821 1.867 4,844,680 1.8344 -0.83%
2016-10-26 0 2.410 2.400 2.410 2.380 2.420 1,979,030 4,747,390 2.3988 1.844 1.837 1.844 1.821 1.852 2,586,247 1.8356 -0.41%
2016-10-25 0 2.420 2.420 2.430 2.350 2.440 7,509,836 17,920,873 2.3863 1.852 1.852 1.859 1.798 1.867 9,814,044 1.8260 -1.22%
2016-10-24 0 2.450 2.430 2.450 2.380 2.460 1,388,649 3,383,757 2.4367 1.875 1.859 1.875 1.821 1.882 1,814,722 1.8646 2.51%
2016-10-20 0 2.390 2.380 2.390 2.380 2.430 3,009,475 7,216,320 2.3979 1.829 1.821 1.829 1.821 1.859 3,932,858 1.8349 0.42%
2016-10-19 0 2.380 2.380 2.390 2.380 2.460 4,431,000 10,666,390 2.4072 1.821 1.821 1.829 1.821 1.882 5,790,543 1.8420 -2.46%
2016-10-18 0 2.440 2.440 2.450 2.420 2.470 2,945,767 7,177,729 2.4366 1.867 1.867 1.875 1.852 1.890 3,849,603 1.8645 -0.41%
2016-10-17 0 2.450 2.430 2.450 2.430 2.530 3,128,922 7,737,268 2.4728 1.875 1.859 1.875 1.859 1.936 4,088,955 1.8922 -2.39%
2016-10-14 0 2.510 2.510 2.520 2.380 2.520 5,448,409 13,525,758 2.4825 1.921 1.921 1.928 1.821 1.928 7,120,119 1.8997 5.46%
2016-10-13 0 2.380 2.380 2.390 2.320 2.520 10,378,432 24,716,599 2.3815 1.821 1.821 1.829 1.775 1.928 13,562,798 1.8224 -3.25%
2016-10-12 0 2.460 2.450 2.460 2.410 2.490 8,628,000 21,212,255 2.4585 1.882 1.875 1.882 1.844 1.905 11,275,289 1.8813 0.82%
2016-10-11 0 2.440 2.440 2.460 2.420 2.520 6,314,320 15,574,380 2.4665 1.867 1.867 1.882 1.852 1.928 8,251,714 1.8874 -2.79%
2016-10-07 0 2.510 2.500 2.520 2.490 2.560 5,562,000 13,989,039 2.5151 1.921 1.913 1.928 1.905 1.959 7,268,563 1.9246 -0.79%
2016-10-06 0 2.530 2.520 2.530 2.500 2.580 5,400,000 13,635,795 2.5251 1.936 1.928 1.936 1.913 1.974 7,056,857 1.9323 0.00%
2016-10-05 0 2.530 2.520 2.530 2.490 2.600 7,808,346 19,752,211 2.5296 1.936 1.928 1.936 1.905 1.990 10,204,145 1.9357 -2.32%
2016-10-04 0 2.590 2.580 2.600 2.570 2.640 1,653,698 4,289,330 2.5938 1.982 1.974 1.990 1.967 2.020 2,161,095 1.9848 -0.38%
2016-10-03 0 2.600 2.590 2.600 2.570 2.620 5,817,926 15,109,489 2.5971 1.990 1.982 1.990 1.967 2.005 7,603,013 1.9873 1.56%
2016-09-30 0 2.560 2.540 2.550 2.540 2.580 3,934,200 10,051,934 2.5550 1.959 1.944 1.951 1.944 1.974 5,141,312 1.9551 -1.54%
2016-09-29 0 2.600 2.580 2.600 2.540 2.610 2,180,260 5,592,813 2.5652 1.990 1.974 1.990 1.944 1.997 2,849,219 1.9629 0.00%
2016-09-28 0 2.600 2.600 2.610 2.570 2.690 6,004,000 15,650,880 2.6067 1.990 1.990 1.997 1.967 2.058 7,846,180 1.9947 -2.99%
2016-09-27 0 2.680 2.680 2.690 2.500 2.700 5,957,212 15,699,520 2.6354 2.051 2.051 2.058 1.913 2.066 7,785,036 2.0166 6.77%
2016-09-26 0 2.510 2.500 2.520 2.500 2.640 3,692,000 9,418,942 2.5512 1.921 1.913 1.928 1.913 2.020 4,824,799 1.9522 -4.92%
2016-09-23 0 2.640 2.630 2.640 2.550 2.640 5,848,318 15,246,307 2.6070 2.020 2.013 2.020 1.951 2.020 7,642,730 1.9949 0.76%
2016-09-22 0 2.620 2.600 2.620 2.570 2.630 4,437,000 11,590,695 2.6123 2.005 1.990 2.005 1.967 2.013 5,798,384 1.9990 2.75%
2016-09-21 0 2.550 2.550 2.570 2.530 2.570 2,160,000 5,508,285 2.5501 1.951 1.951 1.967 1.936 1.967 2,822,743 1.9514 -0.39%
2016-09-20 0 2.560 2.550 2.560 2.530 2.590 3,430,506 8,757,655 2.5529 1.959 1.951 1.959 1.936 1.982 4,483,072 1.9535 -0.39%
2016-09-19 0 2.570 2.560 2.570 2.530 2.650 2,943,468 7,523,109 2.5559 1.967 1.959 1.967 1.936 2.028 3,846,599 1.9558 -1.53%
2016-09-15 0 2.610 2.600 2.610 2.530 2.650 6,953,923 18,141,929 2.6089 1.997 1.990 1.997 1.936 2.028 9,087,563 1.9963 3.16%
2016-09-14 0 2.530 2.520 2.530 2.450 2.540 7,383,623 18,490,120 2.5042 1.936 1.928 1.936 1.875 1.944 9,649,106 1.9163 0.80%
2016-09-13 0 2.510 2.500 2.510 2.470 2.530 6,958,000 17,342,630 2.4925 1.921 1.913 1.921 1.890 1.936 9,092,891 1.9073 2.87%
2016-09-12 0 2.460 2.460 2.470 2.430 2.570 28,758,000 71,103,897 2.4725 1.867 1.867 1.875 1.844 1.951 37,889,731 1.8766 -8.89%
2016-09-09 0 2.700 2.680 2.700 2.680 2.740 2,601,000 7,024,780 2.7008 2.049 2.034 2.049 2.034 2.080 3,426,914 2.0499 -0.74%
2016-09-08 0 2.720 2.700 2.720 2.660 2.740 4,441,587 12,016,079 2.7054 2.064 2.049 2.064 2.019 2.080 5,851,956 2.0533 1.49%
2016-09-07 0 2.680 2.660 2.680 2.660 2.750 8,632,934 23,182,933 2.6854 2.034 2.019 2.034 2.019 2.087 11,374,211 2.0382 -1.47%
2016-09-06 0 2.720 2.710 2.730 2.680 2.750 4,236,250 11,479,547 2.7098 2.064 2.057 2.072 2.034 2.087 5,581,416 2.0567 -1.09%
2016-09-05 0 2.750 2.730 2.750 2.740 2.840 9,191,000 25,525,175 2.7772 2.087 2.072 2.087 2.080 2.156 12,109,483 2.1079 -1.08%
2016-09-02 0 2.780 2.760 2.780 2.710 2.800 10,016,741 27,697,792 2.7652 2.110 2.095 2.110 2.057 2.125 13,197,428 2.0987 2.21%
2016-09-01 0 2.720 2.710 2.720 2.620 2.780 12,196,454 33,069,655 2.7114 2.064 2.057 2.064 1.989 2.110 16,069,280 2.0579 2.26%
2016-08-31 0 2.660 2.650 2.680 2.650 2.700 8,778,000 23,462,140 2.6728 2.019 2.011 2.034 2.011 2.049 11,565,340 2.0287 0.76%
2016-08-30 0 2.640 2.630 2.650 2.570 2.670 5,464,000 14,378,425 2.6315 2.004 1.996 2.011 1.951 2.027 7,199,023 1.9973 3.53%
2016-08-29 0 2.550 2.550 2.580 2.490 2.620 6,624,358 17,155,798 2.5898 1.935 1.935 1.958 1.890 1.989 8,727,837 1.9656 -2.30%
2016-08-26 0 2.610 2.600 2.610 2.500 2.610 4,865,000 12,465,865 2.5624 1.981 1.973 1.981 1.897 1.981 6,409,818 1.9448 3.98%
2016-08-25 0 2.510 2.510 2.520 2.480 2.580 8,973,235 22,555,928 2.5137 1.905 1.905 1.913 1.882 1.958 11,822,570 1.9079 -1.57%
2016-08-24 0 2.550 2.530 2.540 2.500 2.580 8,881,690 22,519,255 2.5355 1.935 1.920 1.928 1.897 1.958 11,701,956 1.9244 3.24%
2016-08-23 0 2.470 2.460 2.470 2.450 2.520 14,454,396 35,775,573 2.4751 1.875 1.867 1.875 1.860 1.913 19,044,203 1.8786 -1.59%
2016-08-22 0 2.510 2.500 2.510 2.480 2.650 10,516,000 26,916,580 2.5596 1.905 1.897 1.905 1.882 2.011 13,855,220 1.9427 -2.71%
2016-08-19 0 2.580 2.560 2.580 2.560 2.680 8,780,433 22,982,043 2.6174 1.958 1.943 1.958 1.943 2.034 11,568,546 1.9866 -1.15%
2016-08-18 0 2.610 2.590 2.600 2.590 2.720 22,982,000 60,611,293 2.6373 1.981 1.966 1.973 1.966 2.064 30,279,637 2.0017 1.16%
2016-08-17 0 2.580 2.560 2.580 2.560 2.600 10,997,868 28,420,349 2.5842 1.958 1.943 1.958 1.943 1.973 14,490,099 1.9614 0.00%
2016-08-16 0 2.580 2.580 2.590 2.550 2.620 16,910,725 43,660,491 2.5818 1.958 1.958 1.966 1.935 1.989 22,280,507 1.9596 0.78%
2016-08-15 0 2.560 2.540 2.570 2.520 2.670 25,067,000 64,537,207 2.5746 1.943 1.928 1.951 1.913 2.027 33,026,702 1.9541 6.67%
2016-08-12 0 2.400 2.390 2.400 2.270 2.420 8,775,000 20,652,205 2.3535 1.822 1.814 1.822 1.723 1.837 11,561,388 1.7863 4.35%
2016-08-11 0 2.300 2.290 2.300 2.170 2.310 9,608,683 21,655,273 2.2537 1.746 1.738 1.746 1.647 1.753 12,659,796 1.7106 5.99%
2016-08-10 0 2.170 2.160 2.170 2.150 2.240 7,163,616 15,694,801 2.1909 1.647 1.639 1.647 1.632 1.700 9,438,330 1.6629 -1.36%
2016-08-09 0 2.200 2.190 2.200 2.120 2.200 4,572,908 9,934,458 2.1725 1.670 1.662 1.670 1.609 1.670 6,024,976 1.6489 3.29%
2016-08-08 0 2.130 2.130 2.140 2.110 2.230 5,636,441 12,275,881 2.1779 1.617 1.617 1.624 1.601 1.693 7,426,220 1.6530 -4.05%
2016-08-05 0 2.220 2.220 2.230 2.210 2.260 1,203,000 2,672,545 2.2216 1.685 1.685 1.693 1.677 1.715 1,584,997 1.6862 0.45%
2016-08-04 0 2.210 2.210 2.220 2.200 2.240 2,830,000 6,279,913 2.2191 1.677 1.677 1.685 1.670 1.700 3,728,630 1.6842 -0.90%
2016-08-03 0 2.230 2.230 2.250 2.230 2.290 2,733,700 6,147,103 2.2486 1.693 1.693 1.708 1.693 1.738 3,601,751 1.7067 0.00%
2016-08-01 0 2.230 2.220 2.230 2.210 2.290 1,649,250 3,682,158 2.2326 1.693 1.685 1.693 1.677 1.738 2,172,948 1.6945 0.45%
2016-07-29 0 2.220 2.210 2.220 2.200 2.260 3,540,800 7,852,532 2.2177 1.685 1.677 1.685 1.670 1.715 4,665,135 1.6832 -1.77%
2016-07-28 0 2.260 2.250 2.260 2.230 2.340 3,269,193 7,489,298 2.2909 1.715 1.708 1.715 1.693 1.776 4,307,283 1.7388 -3.00%
2016-07-27 0 2.330 2.320 2.330 2.300 2.340 3,144,287 7,309,064 2.3246 1.768 1.761 1.768 1.746 1.776 4,142,715 1.7643 0.00%
2016-07-26 0 2.330 2.320 2.330 2.270 2.340 2,143,000 4,945,010 2.3075 1.768 1.761 1.768 1.723 1.776 2,823,482 1.7514 1.30%
2016-07-25 0 2.300 2.290 2.300 2.280 2.330 2,248,601 5,174,100 2.3010 1.746 1.738 1.746 1.731 1.768 2,962,615 1.7465 0.88%
2016-07-22 0 2.280 2.280 2.290 2.230 2.300 3,263,491 7,394,939 2.2660 1.731 1.731 1.738 1.693 1.746 4,299,770 1.7198 1.33%
2016-07-21 0 2.250 2.240 2.250 2.240 2.310 8,017,990 18,251,367 2.2763 1.708 1.700 1.708 1.700 1.753 10,563,999 1.7277 -1.75%
2016-07-20 0 2.290 2.290 2.300 2.250 2.350 4,719,993 10,861,135 2.3011 1.738 1.738 1.746 1.708 1.784 6,218,766 1.7465 -0.87%
2016-07-19 0 2.310 2.310 2.320 2.300 2.370 2,620,000 6,126,695 2.3384 1.753 1.753 1.761 1.746 1.799 3,451,947 1.7749 -2.53%
2016-07-18 0 2.370 2.350 2.360 2.350 2.400 1,109,000 2,624,195 2.3663 1.799 1.784 1.791 1.784 1.822 1,461,149 1.7960 -0.42%
2016-07-15 0 2.380 2.370 2.380 2.340 2.440 4,985,623 11,866,021 2.3800 1.806 1.799 1.806 1.776 1.852 6,568,743 1.8064 0.85%
2016-07-14 0 2.360 2.340 2.360 2.340 2.420 3,342,000 7,912,780 2.3677 1.791 1.776 1.791 1.776 1.837 4,403,209 1.7970 -0.42%
2016-07-13 0 2.370 2.360 2.370 2.220 2.370 10,759,000 24,714,715 2.2971 1.799 1.791 1.799 1.685 1.799 14,175,381 1.7435 8.22%
2016-07-12 0 2.190 2.190 2.200 2.180 2.210 2,882,306 6,323,494 2.1939 1.662 1.662 1.670 1.655 1.677 3,797,545 1.6652 -0.45%
2016-07-11 0 2.200 2.190 2.200 2.170 2.200 2,839,000 6,208,381 2.1868 1.670 1.662 1.670 1.647 1.670 3,740,488 1.6598 0.92%
2016-07-08 0 2.180 2.170 2.180 2.160 2.210 1,024,000 2,228,590 2.1764 1.655 1.647 1.655 1.639 1.677 1,349,158 1.6518 -0.91%
2016-07-07 0 2.200 2.190 2.200 2.180 2.230 6,160,000 13,542,153 2.1984 1.670 1.662 1.670 1.655 1.693 8,116,028 1.6686 0.46%
2016-07-06 0 2.190 2.180 2.190 2.160 2.230 3,951,000 8,647,105 2.1886 1.662 1.655 1.662 1.639 1.693 5,205,589 1.6611 -1.79%
2016-07-05 0 2.230 2.220 2.230 2.210 2.260 1,770,000 3,951,675 2.2326 1.693 1.685 1.693 1.677 1.715 2,332,041 1.6945 -1.33%
2016-07-04 0 2.260 2.250 2.260 2.220 2.280 3,168,000 7,161,040 2.2604 1.715 1.708 1.715 1.685 1.731 4,173,957 1.7156 0.89%
2016-06-30 0 2.240 2.230 2.240 2.200 2.250 5,733,386 12,804,286 2.2333 1.700 1.693 1.700 1.670 1.708 7,553,949 1.6950 0.90%
2016-06-29 0 2.220 2.210 2.220 2.100 2.230 7,541,000 16,276,430 2.1584 1.685 1.677 1.685 1.594 1.693 9,935,547 1.6382 5.21%
2016-06-28 0 2.110 2.100 2.110 2.080 2.130 6,703,000 14,107,735 2.1047 1.601 1.594 1.601 1.579 1.617 8,831,451 1.5974 0.48%
2016-06-27 0 2.100 2.080 2.100 2.050 2.140 8,698,000 18,187,988 2.0911 1.594 1.579 1.594 1.556 1.624 11,459,937 1.5871 -1.87%
2016-06-24 0 2.140 2.140 2.160 2.070 2.200 8,437,000 17,927,635 2.1249 1.624 1.624 1.639 1.571 1.670 11,116,060 1.6128 -2.73%
2016-06-23 0 2.200 2.190 2.200 2.140 2.230 7,340,000 16,186,375 2.2052 1.670 1.662 1.670 1.624 1.693 9,670,722 1.6738 -1.35%
2016-06-22 0 2.230 2.220 2.240 2.220 2.240 2,090,000 4,658,525 2.2290 1.693 1.685 1.700 1.685 1.700 2,753,652 1.6918 -0.45%
2016-06-21 0 2.240 2.230 2.240 2.220 2.250 3,957,000 8,836,131 2.2330 1.700 1.693 1.700 1.685 1.708 5,213,494 1.6949 0.45%
2016-06-20 0 2.230 2.220 2.230 2.210 2.330 4,208,000 9,408,265 2.2358 1.693 1.685 1.693 1.677 1.768 5,544,196 1.6970 -2.62%
2016-06-17 0 2.290 2.290 2.300 2.280 2.370 14,990,000 34,920,277 2.3296 1.738 1.738 1.746 1.731 1.799 19,749,881 1.7681 -1.29%
2016-06-16 0 2.320 2.310 2.320 2.260 2.350 19,084,000 44,343,885 2.3236 1.761 1.753 1.761 1.715 1.784 25,143,878 1.7636 2.20%
2016-06-15 0 2.270 2.260 2.280 2.190 2.310 19,686,000 44,722,550 2.2718 1.723 1.715 1.731 1.662 1.753 25,937,035 1.7243 2.71%
2016-06-14 0 2.210 2.200 2.220 2.160 2.220 9,184,039 20,196,741 2.1991 1.677 1.670 1.685 1.639 1.685 12,100,312 1.6691 0.45%
2016-06-13 0 2.200 2.210 2.220 2.120 2.230 7,997,000 17,625,171 2.2040 1.670 1.677 1.685 1.609 1.693 10,536,344 1.6728 -1.79%
2016-06-10 0 2.240 2.230 2.240 2.200 2.290 4,516,000 10,101,361 2.2368 1.700 1.693 1.700 1.670 1.738 5,949,997 1.6977 -1.32%
2016-06-08 0 2.270 2.260 2.270 2.220 2.270 6,462,731 14,599,722 2.2591 1.723 1.715 1.723 1.685 1.723 8,514,888 1.7146 0.89%
2016-06-07 0 2.250 2.240 2.250 2.200 2.250 8,154,000 18,237,270 2.2366 1.708 1.700 1.708 1.670 1.708 10,743,197 1.6976 1.81%
2016-06-06 0 2.210 2.200 2.210 2.190 2.220 2,958,000 6,511,320 2.2013 1.677 1.670 1.677 1.662 1.685 3,897,275 1.6707 0.45%
2016-06-03 0 2.200 2.190 2.210 2.120 2.210 13,219,000 28,600,115 2.1636 1.670 1.662 1.677 1.609 1.677 17,416,523 1.6421 -0.45%
2016-06-02 0 2.210 2.200 2.210 2.160 2.240 10,067,000 22,162,765 2.2015 1.677 1.670 1.677 1.639 1.700 13,263,646 1.6709 1.84%
2016-06-01 0 2.170 2.160 2.170 2.130 2.180 5,419,000 11,651,425 2.1501 1.647 1.639 1.647 1.617 1.655 7,139,733 1.6319 -0.46%
2016-05-31 0 2.180 2.170 2.180 2.140 2.210 6,052,750 13,177,522 2.1771 1.655 1.647 1.655 1.624 1.677 7,974,723 1.6524 1.40%
2016-05-30 0 2.150 2.140 2.150 2.140 2.230 8,785,891 19,124,184 2.1767 1.632 1.624 1.632 1.624 1.693 11,575,737 1.6521 -1.83%
2016-05-27 0 2.190 2.180 2.190 2.080 2.200 10,618,000 22,917,245 2.1583 1.662 1.655 1.662 1.579 1.670 13,989,609 1.6382 4.29%
2016-05-26 0 2.100 2.090 2.100 2.070 2.110 6,736,500 14,049,755 2.0856 1.594 1.586 1.594 1.571 1.601 8,875,589 1.5830 0.48%
2016-05-25 0 2.090 2.080 2.090 2.080 2.150 2,160,000 4,527,780 2.0962 1.586 1.579 1.586 1.579 1.632 2,845,880 1.5910 -0.95%
2016-05-24 0 2.110 2.090 2.110 2.090 2.130 2,945,645 6,222,944 2.1126 1.601 1.586 1.601 1.586 1.617 3,880,997 1.6034 1.44%
2016-05-23 0 2.080 2.070 2.080 2.060 2.150 4,069,000 8,460,555 2.0793 1.579 1.571 1.579 1.564 1.632 5,361,058 1.5782 -0.95%
2016-05-20 0 2.100 2.090 2.100 2.090 2.130 2,087,000 4,383,845 2.1005 1.594 1.586 1.594 1.586 1.617 2,749,700 1.5943 -0.47%
2016-05-19 0 2.110 2.100 2.120 2.040 2.190 9,207,434 19,399,169 2.1069 1.601 1.594 1.609 1.548 1.662 12,131,136 1.5991 1.93%
2016-05-18 0 2.070 2.060 2.070 2.060 2.080 3,215,000 6,649,980 2.0684 1.571 1.564 1.571 1.564 1.579 4,235,882 1.5699 -0.96%
2016-05-17 0 2.090 2.080 2.090 2.060 2.110 6,873,000 14,354,990 2.0886 1.586 1.579 1.586 1.564 1.601 9,055,432 1.5852 0.48%
2016-05-16 0 2.080 2.070 2.090 2.030 2.090 1,964,850 4,074,370 2.0736 1.579 1.571 1.586 1.541 1.586 2,588,763 1.5739 0.48%
2016-05-13 0 2.070 2.060 2.070 2.010 2.090 5,099,276 10,545,699 2.0681 1.571 1.564 1.571 1.526 1.586 6,718,485 1.5697 3.50%
2016-05-12 0 2.000 1.990 2.000 1.980 2.010 2,852,000 5,700,560 1.9988 1.518 1.510 1.518 1.503 1.526 3,757,616 1.5171 0.00%
2016-05-11 0 2.000 1.990 2.000 1.950 2.100 8,093,000 16,286,190 2.0124 1.518 1.510 1.518 1.480 1.594 10,662,828 1.5274 -3.38%
2016-05-10 0 2.070 2.060 2.070 2.050 2.100 3,172,000 6,559,881 2.0681 1.571 1.564 1.571 1.556 1.594 4,179,228 1.5696 -0.96%
2016-05-09 0 2.090 2.080 2.090 2.000 2.100 6,425,000 13,336,175 2.0757 1.586 1.579 1.586 1.518 1.594 8,465,176 1.5754 5.56%
2016-05-06 0 1.980 1.970 1.980 1.940 2.000 2,989,731 5,888,765 1.9697 1.503 1.495 1.503 1.472 1.518 3,939,081 1.4950 -1.00%
2016-05-05 0 2.000 2.000 2.020 1.990 2.080 7,233,000 14,662,570 2.0272 1.518 1.518 1.533 1.510 1.579 9,529,746 1.5386 -3.85%
2016-05-04 0 2.080 2.070 2.090 2.060 2.100 5,918,731 12,300,312 2.0782 1.579 1.571 1.586 1.564 1.594 7,798,148 1.5773 0.00%
2016-05-03 0 2.080 2.060 2.080 2.060 2.100 4,011,000 8,313,224 2.0726 1.579 1.564 1.579 1.564 1.594 5,284,641 1.5731 0.00%
2016-04-29 0 2.080 2.070 2.080 2.010 2.080 8,024,500 16,492,275 2.0552 1.579 1.571 1.579 1.526 1.579 10,572,576 1.5599 1.46%
2016-04-28 0 2.050 2.040 2.050 1.990 2.080 10,966,000 22,510,440 2.0527 1.556 1.548 1.556 1.510 1.579 14,448,112 1.5580 2.50%
2016-04-27 0 2.000 1.990 2.000 1.970 2.030 3,727,500 7,452,770 1.9994 1.518 1.510 1.518 1.495 1.541 4,911,119 1.5175 0.50%
2016-04-26 0 1.990 1.980 2.000 1.970 2.080 6,399,600 12,799,755 2.0001 1.510 1.503 1.518 1.495 1.579 8,431,710 1.5180 -2.93%
2016-04-25 0 2.050 2.040 2.050 2.020 2.090 6,181,000 12,628,550 2.0431 1.556 1.548 1.556 1.533 1.586 8,143,697 1.5507 -1.91%
2016-04-22 0 2.090 2.080 2.090 2.000 2.140 10,356,000 21,666,360 2.0922 1.586 1.579 1.586 1.518 1.624 13,644,414 1.5879 1.95%
2016-04-21 0 2.050 2.040 2.050 2.010 2.050 4,652,000 9,419,730 2.0249 1.556 1.548 1.556 1.526 1.556 6,129,182 1.5369 0.00%
2016-04-20 0 2.050 2.040 2.050 1.950 2.060 20,985,000 42,396,400 2.0203 1.556 1.548 1.556 1.480 1.564 27,648,516 1.5334 4.06%
2016-04-19 0 1.970 1.960 1.970 1.950 1.970 6,945,749 13,621,400 1.9611 1.495 1.488 1.495 1.480 1.495 9,151,282 1.4885 1.03%
2016-04-18 0 1.950 1.940 1.950 1.890 1.950 5,399,481 10,365,756 1.9198 1.480 1.472 1.480 1.434 1.480 7,114,016 1.4571 2.09%
2016-04-15 0 1.910 1.890 1.910 1.830 1.930 5,318,231 10,029,233 1.8858 1.450 1.434 1.450 1.389 1.465 7,006,967 1.4313 3.24%
2016-04-14 0 1.850 1.840 1.850 1.790 1.850 12,032,000 22,065,260 1.8339 1.404 1.397 1.404 1.359 1.404 15,852,606 1.3919 3.93%
2016-04-13 0 1.780 1.770 1.780 1.740 1.820 6,872,000 12,262,540 1.7844 1.351 1.343 1.351 1.321 1.381 9,054,115 1.3544 0.56%
2016-04-12 0 1.770 1.770 1.780 1.730 1.790 4,710,000 8,310,510 1.7644 1.343 1.343 1.351 1.313 1.359 6,205,600 1.3392 0.57%
2016-04-11 0 1.760 1.750 1.760 1.710 1.770 3,665,000 6,340,178 1.7299 1.336 1.328 1.336 1.298 1.343 4,828,773 1.3130 2.33%
2016-04-08 0 1.720 1.710 1.720 1.700 1.720 491,200 841,341 1.7128 1.305 1.298 1.305 1.290 1.305 647,174 1.3000 0.58%
2016-04-07 0 1.710 1.700 1.720 1.700 1.730 2,297,000 3,939,325 1.7150 1.298 1.290 1.305 1.290 1.313 3,026,383 1.3017 -0.58%
2016-04-06 0 1.720 1.700 1.720 1.700 1.730 1,074,000 1,838,680 1.7120 1.305 1.290 1.305 1.290 1.313 1,415,035 1.2994 0.00%
2016-04-05 0 1.720 1.710 1.720 1.670 1.720 1,182,000 2,012,845 1.7029 1.305 1.298 1.305 1.268 1.305 1,557,329 1.2925 2.99%
2016-04-01 0 1.670 1.670 1.680 1.670 1.720 1,926,000 3,264,240 1.6948 1.268 1.268 1.275 1.268 1.305 2,537,576 1.2864 -0.60%
2016-03-31 0 1.680 1.670 1.680 1.630 1.700 3,369,000 5,634,995 1.6726 1.275 1.268 1.275 1.237 1.290 4,438,782 1.2695 1.82%
2016-03-30 0 1.650 1.640 1.650 1.620 1.670 2,063,000 3,395,615 1.6460 1.252 1.245 1.252 1.230 1.268 2,718,079 1.2493 1.85%
2016-03-29 0 1.620 1.620 1.630 1.600 1.640 1,183,000 1,922,660 1.6252 1.230 1.230 1.237 1.214 1.245 1,558,646 1.2335 0.62%
2016-03-24 0 1.610 1.600 1.610 1.590 1.710 9,726,000 15,920,911 1.6369 1.222 1.214 1.222 1.207 1.298 12,814,366 1.2424 -3.59%
2016-03-23 0 1.670 1.670 1.680 1.650 1.710 4,370,750 7,383,692 1.6893 1.268 1.268 1.275 1.252 1.298 5,758,625 1.2822 0.60%
2016-03-22 0 1.660 1.650 1.660 1.620 1.680 1,657,000 2,742,765 1.6553 1.260 1.252 1.260 1.230 1.275 2,183,159 1.2563 1.22%
2016-03-21 0 1.640 1.650 1.670 1.630 1.750 4,216,000 7,082,593 1.6799 1.245 1.252 1.268 1.237 1.328 5,554,736 1.2751 -4.65%
2016-03-18 0 1.720 1.700 1.710 1.690 1.740 38,131,273 65,591,140 1.7201 1.305 1.290 1.298 1.283 1.321 50,239,366 1.3056 0.58%
2016-03-17 0 1.710 1.700 1.710 1.680 1.710 3,724,000 6,308,495 1.6940 1.298 1.290 1.298 1.275 1.298 4,906,508 1.2857 2.40%
2016-03-16 0 1.670 1.660 1.680 1.660 1.760 6,128,000 10,509,185 1.7149 1.268 1.260 1.275 1.260 1.336 8,073,867 1.3016 -4.57%
2016-03-15 0 1.750 1.740 1.750 1.720 1.760 4,872,612 8,490,489 1.7425 1.328 1.321 1.328 1.305 1.336 6,419,847 1.3225 1.16%
2016-03-14 0 1.730 1.720 1.730 1.670 1.750 9,238,925 15,744,915 1.7042 1.313 1.305 1.313 1.268 1.328 12,172,626 1.2935 1.76%
2016-03-11 0 1.700 1.680 1.700 1.660 1.740 5,170,250 8,788,595 1.6998 1.290 1.275 1.290 1.260 1.321 6,811,996 1.2902 -3.41%
2016-03-10 0 1.760 1.740 1.760 1.730 1.790 1,797,000 3,146,090 1.7507 1.336 1.321 1.336 1.313 1.359 2,367,614 1.3288 -0.56%
2016-03-09 0 1.770 1.750 1.770 1.720 1.780 2,582,000 4,548,105 1.7615 1.343 1.328 1.343 1.305 1.351 3,401,881 1.3369 1.72%
2016-03-08 0 1.740 1.720 1.740 1.700 1.760 4,479,000 7,718,735 1.7233 1.321 1.305 1.321 1.290 1.336 5,901,249 1.3080 -1.14%
2016-03-07 0 1.760 1.750 1.760 1.690 1.760 4,277,500 7,376,385 1.7245 1.336 1.328 1.336 1.283 1.336 5,635,765 1.3089 2.92%
2016-03-04 0 1.710 1.690 1.720 1.630 1.720 5,638,500 9,519,165 1.6882 1.298 1.283 1.305 1.237 1.305 7,428,933 1.2814 3.64%
2016-03-03 0 1.650 1.630 1.650 1.570 1.670 5,966,000 9,595,010 1.6083 1.252 1.237 1.252 1.192 1.268 7,860,426 1.2207 5.10%
2016-03-02 0 1.570 1.550 1.570 1.550 1.610 6,500,000 10,279,825 1.5815 1.192 1.176 1.192 1.176 1.222 8,563,991 1.2004 -0.63%
2016-03-01 0 1.580 1.580 1.590 1.580 1.640 4,899,250 7,821,962 1.5966 1.199 1.199 1.207 1.199 1.245 6,454,944 1.2118 -3.66%
2016-02-29 0 1.640 1.620 1.640 1.570 1.640 6,796,500 10,905,400 1.6046 1.245 1.230 1.245 1.192 1.245 8,954,641 1.2178 3.14%
2016-02-26 0 1.590 1.590 1.600 1.550 1.610 6,720,000 10,643,085 1.5838 1.207 1.207 1.214 1.176 1.222 8,853,849 1.2021 3.25%
2016-02-25 0 1.540 1.530 1.550 1.490 1.570 5,415,000 8,253,455 1.5242 1.169 1.161 1.176 1.131 1.192 7,134,463 1.1568 -1.28%
2016-02-24 0 1.560 1.550 1.570 1.530 1.570 4,064,000 6,293,350 1.5486 1.184 1.176 1.192 1.161 1.192 5,354,471 1.1753 1.96%
2016-02-23 0 1.530 1.520 1.530 1.520 1.580 1,736,000 2,664,630 1.5349 1.161 1.154 1.161 1.154 1.199 2,287,244 1.1650 -1.29%
2016-02-22 0 1.550 1.540 1.550 1.480 1.570 4,090,000 6,286,780 1.5371 1.176 1.169 1.176 1.123 1.192 5,388,727 1.1667 3.33%
2016-02-19 0 1.500 1.490 1.500 1.440 1.500 14,051,000 20,702,610 1.4734 1.138 1.131 1.138 1.093 1.138 18,512,713 1.1183 4.90%
2016-02-18 0 1.430 1.410 1.440 1.410 1.480 4,147,000 5,981,730 1.4424 1.085 1.070 1.093 1.070 1.123 5,463,826 1.0948 -0.69%
2016-02-17 0 1.440 1.410 1.440 1.400 1.450 4,439,000 6,358,845 1.4325 1.093 1.070 1.093 1.063 1.101 5,848,547 1.0873 0.70%
2016-02-16 0 1.430 1.410 1.430 1.410 1.640 12,158,000 18,300,180 1.5052 1.085 1.070 1.085 1.070 1.245 16,018,616 1.1424 -3.38%
2016-02-15 0 1.480 1.470 1.480 1.450 1.490 2,975,250 4,363,217 1.4665 1.123 1.116 1.123 1.101 1.131 3,920,002 1.1131 2.78%
2016-02-12 0 1.440 1.440 1.450 1.410 1.460 1,631,000 2,364,585 1.4498 1.093 1.093 1.101 1.070 1.108 2,148,903 1.1004 0.00%
2016-02-11 0 1.440 1.430 1.440 1.390 1.450 5,258,000 7,526,885 1.4315 1.093 1.085 1.093 1.055 1.101 6,927,610 1.0865 -2.04%
2016-02-05 0 1.470 1.460 1.480 1.450 1.480 2,857,500 4,182,490 1.4637 1.116 1.108 1.123 1.101 1.123 3,764,862 1.1109 0.68%
2016-02-04 0 1.460 1.460 1.470 1.410 1.490 6,044,000 8,835,430 1.4619 1.108 1.108 1.116 1.070 1.131 7,963,194 1.1095 2.10%
2016-02-03 0 1.430 1.430 1.440 1.410 1.450 4,460,662 6,355,513 1.4248 1.085 1.085 1.093 1.070 1.101 5,877,088 1.0814 -2.05%
2016-02-02 0 1.460 1.440 1.470 1.400 1.460 8,272,000 11,882,270 1.4364 1.108 1.093 1.116 1.063 1.108 10,898,667 1.0902 2.10%
2016-02-01 0 1.430 1.450 1.460 1.330 1.460 11,287,356 15,757,432 1.3960 1.085 1.101 1.108 1.009 1.108 14,871,510 1.0596 5.15%
2016-01-29 0 1.360 1.360 1.380 1.320 1.410 6,368,000 8,764,200 1.3763 1.032 1.032 1.047 1.002 1.070 8,390,076 1.0446 1.49%
2016-01-28 0 1.340 1.340 1.360 1.280 1.360 16,501,726 21,696,447 1.3148 1.017 1.017 1.032 0.972 1.032 21,741,636 0.9979 -1.47%
2016-01-27 0 1.360 1.330 1.350 1.330 1.450 10,448,000 14,547,245 1.3923 1.032 1.009 1.025 1.009 1.101 13,765,627 1.0568 -2.86%
2016-01-26 0 1.400 1.400 1.410 1.370 1.440 8,978,000 12,549,490 1.3978 1.063 1.063 1.070 1.040 1.093 11,828,848 1.0609 -3.45%
2016-01-25 0 1.450 1.430 1.440 1.430 1.540 6,244,000 9,191,650 1.4721 1.101 1.085 1.093 1.085 1.169 8,226,702 1.1173 -5.84%
2016-01-22 0 1.540 1.530 1.570 1.390 1.570 30,235,000 44,179,415 1.4612 1.169 1.161 1.192 1.055 1.192 39,835,734 1.1090 7.69%
2016-01-21 0 1.430 1.430 1.440 1.390 1.450 20,157,000 28,701,920 1.4239 1.085 1.085 1.093 1.055 1.101 26,557,595 1.0807 0.00%
2016-01-20 0 1.430 1.410 1.430 1.390 1.440 23,618,000 33,362,210 1.4126 1.085 1.070 1.085 1.055 1.093 31,117,591 1.0721 -0.69%
2016-01-19 0 1.440 1.420 1.430 1.390 1.470 10,098,000 14,429,960 1.4290 1.093 1.078 1.085 1.055 1.116 13,304,489 1.0846 1.41%
2016-01-18 0 1.420 1.410 1.430 1.360 1.450 21,374,500 30,024,470 1.4047 1.078 1.070 1.085 1.032 1.101 28,161,696 1.0661 -2.07%
2016-01-15 0 1.450 1.460 1.470 1.200 1.490 72,251,500 100,720,625 1.3940 1.101 1.108 1.116 0.911 1.131 95,194,030 1.0581 21.85%
2016-01-14 0 1.190 1.190 1.200 1.110 1.200 23,493,263 27,279,384 1.1612 0.903 0.903 0.911 0.842 0.911 30,953,245 0.8813 -2.46%
2016-01-13 0 1.220 1.220 1.230 1.160 1.320 26,104,000 32,077,645 1.2288 0.926 0.926 0.934 0.880 1.002 34,392,988 0.9327 -6.87%
2016-01-12 0 1.310 1.300 1.320 1.270 1.550 41,325,406 56,332,781 1.3632 0.994 0.987 1.002 0.964 1.176 54,447,755 1.0346 -17.09%
2016-01-11 0 1.580 1.570 1.580 1.520 1.750 12,816,230 20,348,805 1.5877 1.199 1.192 1.199 1.154 1.328 16,885,858 1.2051 -9.71%
2016-01-08 0 1.750 1.740 1.750 1.700 1.770 6,789,031 11,781,976 1.7354 1.328 1.321 1.328 1.290 1.343 8,944,800 1.3172 -0.57%
2016-01-07 0 1.760 1.750 1.780 1.710 1.830 8,953,754 15,888,421 1.7745 1.336 1.328 1.351 1.298 1.389 11,796,903 1.3468 -3.30%
2016-01-06 0 1.820 1.820 1.830 1.770 1.850 11,837,000 21,484,840 1.8151 1.381 1.381 1.389 1.343 1.404 15,595,686 1.3776 3.41%
2016-01-05 0 1.760 1.750 1.760 1.710 1.810 7,428,000 13,109,490 1.7649 1.336 1.328 1.336 1.298 1.374 9,786,665 1.3395 -3.83%
2016-01-04 0 1.830 1.810 1.830 1.800 1.880 4,114,000 7,482,002 1.8187 1.389 1.374 1.389 1.366 1.427 5,420,348 1.3804 -1.61%
2015-12-31 0 1.860 1.850 1.860 1.850 1.880 6,309,000 11,750,770 1.8625 1.412 1.404 1.412 1.404 1.427 8,312,341 1.4137 0.00%
2015-12-30 0 1.860 1.850 1.860 1.800 1.860 3,311,000 6,075,330 1.8349 1.412 1.404 1.412 1.366 1.412 4,362,365 1.3927 2.20%
2015-12-29 0 1.820 1.810 1.820 1.780 1.870 12,779,878 23,161,176 1.8123 1.381 1.374 1.381 1.351 1.419 16,837,963 1.3755 -0.55%
2015-12-28 0 1.830 1.830 1.840 1.740 1.840 10,466,000 18,840,640 1.8002 1.389 1.389 1.397 1.321 1.397 13,789,343 1.3663 4.57%
2015-12-24 0 1.750 1.740 1.750 1.700 1.760 3,496,500 6,081,210 1.7392 1.328 1.321 1.328 1.290 1.336 4,606,768 1.3201 1.74%
2015-12-23 0 1.720 1.720 1.730 1.650 1.740 13,116,000 22,233,000 1.6951 1.305 1.305 1.313 1.252 1.321 17,280,816 1.2866 2.99%
2015-12-22 0 1.670 1.660 1.670 1.620 1.680 4,055,000 6,730,795 1.6599 1.268 1.260 1.268 1.230 1.275 5,342,613 1.2598 2.45%
2015-12-21 0 1.630 1.630 1.640 1.620 1.730 11,691,213 19,473,395 1.6656 1.237 1.237 1.245 1.230 1.313 15,403,607 1.2642 -1.21%
2015-12-18 0 1.650 1.630 1.650 1.620 1.650 7,236,000 11,835,390 1.6356 1.252 1.237 1.252 1.230 1.252 9,533,698 1.2414 1.23%
2015-12-17 0 1.630 1.620 1.630 1.620 1.670 5,136,000 8,444,015 1.6441 1.237 1.230 1.237 1.230 1.268 6,766,870 1.2478 -0.61%
2015-12-16 0 1.640 1.620 1.640 1.580 1.680 10,775,000 17,660,160 1.6390 1.245 1.230 1.245 1.199 1.275 14,196,462 1.2440 4.46%
2015-12-15 0 1.570 1.560 1.580 1.510 1.610 9,156,000 14,260,015 1.5575 1.192 1.184 1.199 1.146 1.222 12,063,369 1.1821 3.97%
2015-12-14 0 1.510 1.500 1.510 1.490 1.540 13,508,319 20,436,949 1.5129 1.146 1.138 1.146 1.131 1.169 17,797,711 1.1483 -2.58%
2015-12-11 0 1.550 1.540 1.550 1.530 1.570 10,606,969 16,443,163 1.5502 1.176 1.169 1.176 1.161 1.192 13,975,075 1.1766 -0.64%
2015-12-10 0 1.560 1.560 1.570 1.560 1.620 4,753,000 7,473,070 1.5723 1.184 1.184 1.192 1.184 1.230 6,262,254 1.1934 -2.50%
2015-12-09 0 1.600 1.600 1.610 1.590 1.620 2,039,504 3,270,196 1.6034 1.214 1.214 1.222 1.207 1.230 2,687,122 1.2170 -2.44%
2015-12-08 0 1.640 1.620 1.640 1.610 1.680 9,469,781 15,332,294 1.6191 1.245 1.230 1.245 1.222 1.275 12,476,788 1.2289 -1.80%
2015-12-07 0 1.670 1.670 1.680 1.650 1.680 4,030,500 6,708,554 1.6644 1.268 1.268 1.275 1.252 1.275 5,310,333 1.2633 0.00%
2015-12-04 0 1.670 1.670 1.680 1.560 1.680 6,217,000 10,228,055 1.6452 1.268 1.268 1.275 1.184 1.275 8,191,128 1.2487 5.70%
2015-12-03 0 1.580 1.580 1.590 1.570 1.690 8,921,000 14,645,740 1.6417 1.199 1.199 1.207 1.192 1.283 11,753,748 1.2460 -1.25%
2015-12-02 0 1.600 1.600 1.610 1.570 1.630 3,958,628 6,307,258 1.5933 1.214 1.214 1.222 1.192 1.237 5,215,639 1.2093 -0.62%
2015-12-01 0 1.610 1.610 1.620 1.480 1.620 13,775,500 21,629,790 1.5702 1.222 1.222 1.230 1.123 1.230 18,149,732 1.1917 8.78%
2015-11-30 0 1.480 1.480 1.510 1.460 1.510 5,997,000 8,890,520 1.4825 1.123 1.123 1.146 1.108 1.146 7,901,270 1.1252 0.68%
2015-11-27 0 1.470 1.450 1.470 1.450 1.470 2,250,000 3,283,080 1.4591 1.116 1.101 1.116 1.101 1.116 2,964,458 1.1075 0.00%
2015-11-26 0 1.470 1.460 1.470 1.450 1.480 1,059,000 1,549,335 1.4630 1.116 1.108 1.116 1.101 1.123 1,395,272 1.1104 0.00%
2015-11-25 0 1.470 1.460 1.480 1.410 1.480 4,108,000 6,007,150 1.4623 1.116 1.108 1.123 1.070 1.123 5,412,442 1.1099 2.80%
2015-11-24 0 1.430 1.420 1.440 1.420 1.460 1,270,000 1,819,675 1.4328 1.085 1.078 1.093 1.078 1.108 1,673,272 1.0875 -1.38%
2015-11-23 0 1.450 1.440 1.450 1.430 1.480 3,035,000 4,401,410 1.4502 1.101 1.093 1.101 1.085 1.123 3,998,725 1.1007 -0.68%
2015-11-20 0 1.460 1.450 1.470 1.450 1.490 3,390,000 4,982,524 1.4698 1.108 1.101 1.116 1.101 1.131 4,466,451 1.1155 -1.35%
2015-11-19 0 1.480 1.470 1.490 1.440 1.490 4,324,000 6,336,750 1.4655 1.123 1.116 1.131 1.093 1.131 5,697,030 1.1123 1.37%
2015-11-18 0 1.460 1.450 1.460 1.410 1.500 9,883,000 14,487,970 1.4659 1.108 1.101 1.108 1.070 1.138 13,021,219 1.1126 2.10%
2015-11-17 0 1.430 1.420 1.430 1.410 1.460 6,561,000 9,384,390 1.4303 1.085 1.078 1.085 1.070 1.108 8,644,361 1.0856 0.70%
2015-11-16 0 1.420 1.410 1.420 1.410 1.440 5,023,000 7,159,740 1.4254 1.078 1.070 1.078 1.070 1.093 6,617,989 1.0819 -1.39%
2015-11-13 0 1.440 1.430 1.440 1.370 1.470 17,663,250 25,457,340 1.4413 1.093 1.085 1.093 1.040 1.116 23,271,987 1.0939 5.11%
2015-11-12 0 1.370 1.360 1.370 1.360 1.390 2,880,000 3,955,970 1.3736 1.040 1.032 1.040 1.032 1.055 3,794,507 1.0426 0.74%
2015-11-11 0 1.360 1.360 1.370 1.360 1.440 7,934,000 11,042,900 1.3918 1.032 1.032 1.040 1.032 1.093 10,453,339 1.0564 -2.86%
2015-11-10 0 1.400 1.400 1.410 1.260 1.420 28,977,000 39,516,350 1.3637 1.063 1.063 1.070 0.956 1.078 38,178,272 1.0350 14.75%
2015-11-09 0 1.220 1.220 1.240 1.220 1.260 2,040,000 2,523,743 1.2371 0.926 0.926 0.941 0.926 0.956 2,687,776 0.9390 -2.40%
2015-11-06 0 1.250 1.250 1.260 1.240 1.250 2,281,000 2,840,459 1.2453 0.949 0.949 0.956 0.941 0.949 3,005,302 0.9451 -0.79%
2015-11-05 0 1.260 1.250 1.270 1.240 1.280 2,975,000 3,768,239 1.2666 0.956 0.949 0.964 0.941 0.972 3,919,673 0.9614 -1.56%
2015-11-04 0 1.280 1.270 1.280 1.250 1.290 2,206,000 2,810,625 1.2741 0.972 0.964 0.972 0.949 0.979 2,906,487 0.9670 2.40%
2015-11-03 0 1.250 1.250 1.260 1.250 1.300 4,757,000 6,001,015 1.2615 0.949 0.949 0.956 0.949 0.987 6,267,524 0.9575 -3.10%
2015-11-02 0 1.290 1.280 1.290 1.230 1.290 3,685,500 4,645,060 1.2604 0.979 0.972 0.979 0.934 0.979 4,855,783 0.9566 4.03%
2015-10-30 0 1.240 1.240 1.250 1.230 1.280 2,845,000 3,559,060 1.2510 0.941 0.941 0.949 0.934 0.972 3,748,393 0.9495 -2.36%
2015-10-29 0 1.270 1.260 1.270 1.200 1.270 3,297,000 4,051,070 1.2287 0.964 0.956 0.964 0.911 0.964 4,343,920 0.9326 0.79%
2015-10-28 0 1.260 1.260 1.280 1.260 1.290 1,812,000 2,303,880 1.2715 0.956 0.956 0.972 0.956 0.979 2,387,377 0.9650 -2.33%
2015-10-27 0 1.290 1.280 1.300 1.260 1.330 1,723,000 2,214,310 1.2851 0.979 0.972 0.987 0.956 1.009 2,270,116 0.9754 -1.53%
2015-10-26 0 1.310 1.300 1.310 1.300 1.350 1,759,000 2,328,430 1.3237 0.994 0.987 0.994 0.987 1.025 2,317,548 1.0047 -0.76%
2015-10-23 0 1.320 1.310 1.320 1.290 1.320 1,112,000 1,460,830 1.3137 1.002 0.994 1.002 0.979 1.002 1,465,101 0.9971 2.33%
2015-10-22 0 1.290 1.290 1.310 1.280 1.320 4,000,000 5,220,156 1.3050 0.979 0.979 0.994 0.972 1.002 5,270,148 0.9905 0.00%
2015-10-20 0 1.290 1.290 1.310 1.290 1.320 780,000 1,015,015 1.3013 0.979 0.979 0.994 0.979 1.002 1,027,679 0.9877 -1.53%
2015-10-19 0 1.310 1.300 1.310 1.300 1.340 1,800,000 2,363,400 1.3130 0.994 0.987 0.994 0.987 1.017 2,371,567 0.9966 -0.76%
2015-10-16 0 1.320 1.310 1.320 1.310 1.350 2,915,000 3,878,870 1.3307 1.002 0.994 1.002 0.994 1.025 3,840,621 1.0100 0.76%
2015-10-15 0 1.310 1.290 1.310 1.290 1.320 2,656,000 3,478,650 1.3097 0.994 0.979 0.994 0.979 1.002 3,499,378 0.9941 1.55%
2015-10-14 0 1.290 1.290 1.300 1.290 1.330 560,000 730,730 1.3049 0.979 0.979 0.987 0.979 1.009 737,821 0.9904 -1.53%
2015-10-13 0 1.310 1.300 1.310 1.300 1.360 2,278,000 3,008,620 1.3207 0.994 0.987 0.994 0.987 1.032 3,001,349 1.0024 -2.96%
2015-10-12 0 1.350 1.340 1.350 1.300 1.350 4,449,000 5,962,240 1.3401 1.025 1.017 1.025 0.987 1.025 5,861,722 1.0171 3.85%
2015-10-09 0 1.300 1.290 1.310 1.290 1.360 2,623,000 3,415,380 1.3021 0.987 0.979 0.994 0.979 1.032 3,455,900 0.9883 -2.26%
2015-10-08 0 1.330 1.310 1.330 1.290 1.350 6,419,000 8,434,155 1.3139 1.009 0.994 1.009 0.979 1.025 8,457,270 0.9973 -0.75%
2015-10-07 0 1.340 1.340 1.350 1.310 1.370 11,683,000 15,505,550 1.3272 1.017 1.017 1.025 0.994 1.040 15,392,786 1.0073 -1.47%
2015-10-06 0 1.360 1.350 1.370 1.340 1.390 6,074,000 8,279,950 1.3632 1.032 1.025 1.040 1.017 1.055 8,002,720 1.0346 -2.16%
2015-10-05 0 1.390 1.380 1.390 1.350 1.440 5,364,000 7,397,670 1.3791 1.055 1.047 1.055 1.025 1.093 7,067,269 1.0468 -2.11%
2015-10-02 0 1.420 1.400 1.420 1.320 1.420 14,060,000 19,418,660 1.3811 1.078 1.063 1.078 1.002 1.078 18,524,571 1.0483 8.40%
2015-09-30 0 1.310 1.300 1.310 1.290 1.330 6,939,000 9,091,740 1.3102 0.994 0.987 0.994 0.979 1.009 9,142,390 0.9945 0.77%
2015-09-29 0 1.300 1.290 1.300 1.230 1.300 4,555,000 5,890,780 1.2933 0.987 0.979 0.987 0.934 0.987 6,001,381 0.9816 0.78%
2015-09-25 0 1.290 1.280 1.290 1.260 1.300 9,909,500 12,697,105 1.2813 0.979 0.972 0.979 0.956 0.987 13,056,134 0.9725 3.20%
2015-09-24 0 1.250 1.230 1.250 1.220 1.270 6,857,000 8,569,020 1.2497 0.949 0.934 0.949 0.926 0.964 9,034,352 0.9485 0.00%
2015-09-23 0 1.250 1.240 1.250 1.210 1.250 3,344,000 4,137,630 1.2373 0.949 0.941 0.949 0.918 0.949 4,405,844 0.9391 -0.79%
2015-09-22 0 1.260 1.250 1.260 1.230 1.260 4,110,000 5,126,770 1.2474 0.956 0.949 0.956 0.934 0.956 5,415,077 0.9468 0.80%
2015-09-21 0 1.250 1.240 1.250 1.220 1.260 10,340,000 12,907,620 1.2483 0.949 0.941 0.949 0.926 0.956 13,623,333 0.9475 1.63%
2015-09-18 0 1.230 1.210 1.230 1.210 1.230 4,556,000 5,566,865 1.2219 0.934 0.918 0.934 0.918 0.934 6,002,699 0.9274 0.82%
2015-09-17 0 1.220 1.200 1.220 1.210 1.240 3,623,000 4,429,090 1.2225 0.926 0.911 0.926 0.918 0.941 4,773,437 0.9279 -0.81%
2015-09-16 0 1.230 1.220 1.230 1.170 1.230 10,492,000 12,665,110 1.2071 0.934 0.926 0.934 0.888 0.934 13,823,599 0.9162 4.24%
2015-09-15 0 1.180 1.160 1.180 1.090 1.180 7,078,000 8,122,155 1.1475 0.896 0.880 0.896 0.827 0.896 9,325,527 0.8710 7.27%
2015-09-14 0 1.100 1.100 1.110 1.080 1.230 7,907,000 9,185,020 1.1616 0.835 0.835 0.842 0.820 0.934 10,417,766 0.8817 -10.57%
2015-09-11 0 1.230 1.200 1.230 1.200 1.230 4,921,000 6,003,220 1.2199 0.934 0.911 0.934 0.911 0.934 6,483,600 0.9259 1.65%
2015-09-10 0 1.210 1.190 1.210 1.190 1.230 4,119,000 4,979,775 1.2090 0.918 0.903 0.918 0.903 0.934 5,426,935 0.9176 0.00%
2015-09-09 0 1.210 1.190 1.210 1.190 1.230 7,070,000 8,542,520 1.2083 0.918 0.903 0.918 0.903 0.934 9,314,987 0.9171 1.68%
2015-09-08 0 1.190 1.180 1.200 1.180 1.220 2,423,000 2,905,620 1.1992 0.903 0.896 0.911 0.896 0.926 3,192,392 0.9102 -1.65%
2015-09-07 0 1.210 1.190 1.210 1.150 1.220 4,771,250 5,681,877 1.1909 0.918 0.903 0.918 0.873 0.926 6,286,299 0.9039 2.54%
2015-09-04 0 1.180 1.180 1.190 1.180 1.240 5,285,000 6,416,730 1.2141 0.896 0.896 0.903 0.896 0.941 6,963,183 0.9215 -1.67%
2015-09-02 0 1.200 1.190 1.200 1.170 1.250 12,825,704 15,677,144 1.2223 0.911 0.903 0.911 0.888 0.949 16,898,341 0.9277 -0.83%
2015-09-01 0 1.210 1.180 1.190 1.150 1.250 19,170,750 23,110,987 1.2055 0.918 0.896 0.903 0.873 0.949 25,258,174 0.9150 4.31%
2015-08-31 0 1.160 1.150 1.160 1.070 1.160 6,235,000 6,898,600 1.1064 0.880 0.873 0.880 0.812 0.880 8,214,844 0.8398 6.42%
2015-08-28 0 1.090 1.070 1.090 1.070 1.110 6,022,125 6,557,050 1.0888 0.827 0.812 0.827 0.812 0.842 7,934,373 0.8264 0.93%
2015-08-27 0 1.080 1.070 1.080 1.040 1.090 9,625,000 10,294,440 1.0696 0.820 0.812 0.820 0.789 0.827 12,681,294 0.8118 3.85%
2015-08-26 0 1.040 1.030 1.040 1.000 1.050 10,307,000 10,574,675 1.0260 0.789 0.782 0.789 0.759 0.797 13,579,855 0.7787 1.96%
2015-08-25 0 1.020 1.000 1.020 1.000 1.060 9,564,000 9,753,250 1.0198 0.774 0.759 0.774 0.759 0.805 12,600,925 0.7740 0.99%
2015-08-24 0 1.010 1.000 1.010 0.970 1.050 11,507,000 11,584,475 1.0067 0.767 0.759 0.767 0.736 0.797 15,160,899 0.7641 -6.48%
2015-08-21 0 1.080 1.070 1.090 1.070 1.120 14,727,750 15,892,430 1.0791 0.820 0.812 0.827 0.812 0.850 19,404,357 0.8190 -3.57%
2015-08-20 0 1.120 1.120 1.130 1.090 1.150 3,416,000 3,838,820 1.1238 0.850 0.850 0.858 0.827 0.873 4,500,707 0.8529 -0.88%
2015-08-19 0 1.130 1.120 1.130 1.050 1.160 13,087,750 14,541,727 1.1111 0.858 0.850 0.858 0.797 0.880 17,243,596 0.8433 2.73%
2015-08-18 0 1.100 1.090 1.100 1.080 1.130 3,165,000 3,458,470 1.0927 0.835 0.827 0.835 0.820 0.858 4,170,005 0.8294 0.00%
2015-08-17 0 1.100 1.100 1.120 1.080 1.170 7,469,000 8,513,235 1.1398 0.835 0.835 0.850 0.820 0.888 9,840,684 0.8651 -3.51%
2015-08-14 0 1.140 1.140 1.150 1.100 1.220 13,105,750 15,169,207 1.1574 0.865 0.865 0.873 0.835 0.926 17,267,312 0.8785 1.79%
2015-08-13 0 1.120 1.110 1.120 1.040 1.140 9,720,000 10,601,260 1.0907 0.850 0.842 0.850 0.789 0.865 12,806,460 0.8278 -0.88%
2015-08-12 0 1.130 1.120 1.130 1.010 1.140 21,471,000 23,429,080 1.0912 0.858 0.850 0.858 0.767 0.865 28,288,839 0.8282 9.71%
2015-08-11 0 1.030 1.010 1.030 1.000 1.040 6,246,000 6,343,020 1.0155 0.782 0.767 0.782 0.759 0.789 8,229,337 0.7708 1.98%
2015-08-10 0 1.010 1.000 1.010 0.980 1.020 8,487,750 8,511,300 1.0028 0.767 0.759 0.767 0.744 0.774 11,182,925 0.7611 0.00%
2015-08-07 0 1.010 1.000 1.010 1.000 1.010 1,358,000 1,365,880 1.0058 0.767 0.759 0.767 0.759 0.767 1,789,215 0.7634 0.00%
2015-08-06 0 1.010 1.000 1.010 0.990 1.020 2,535,000 2,537,730 1.0011 0.767 0.759 0.767 0.751 0.774 3,339,956 0.7598 0.00%
2015-08-05 0 1.010 1.010 1.020 1.000 1.040 4,933,000 5,006,080 1.0148 0.767 0.767 0.774 0.759 0.789 6,499,410 0.7702 2.02%
2015-08-04 0 0.990 0.990 1.000 0.980 1.000 1,100,000 1,090,290 0.9912 0.751 0.751 0.759 0.744 0.759 1,449,291 0.7523 -1.00%
2015-08-03 0 1.000 0.990 1.000 0.980 1.020 2,269,000 2,267,380 0.9993 0.759 0.751 0.759 0.744 0.774 2,989,492 0.7585 0.00%
2015-07-31 0 1.000 0.990 1.000 0.990 1.030 6,090,000 6,090,810 1.0001 0.759 0.751 0.759 0.751 0.782 8,023,801 0.7591 0.00%
2015-07-30 0 1.000 1.000 1.010 0.930 1.030 7,167,000 7,131,600 0.9951 0.759 0.759 0.767 0.706 0.782 9,442,788 0.7552 5.26%
2015-07-29 0 0.950 0.940 0.950 0.940 0.960 1,049,000 996,220 0.9497 0.721 0.713 0.721 0.713 0.729 1,382,096 0.7208 2.15%
2015-07-28 0 0.930 0.930 0.940 0.930 0.970 1,336,000 1,265,870 0.9475 0.706 0.706 0.713 0.706 0.736 1,760,230 0.7192 -2.11%
2015-07-27 0 0.950 0.950 0.960 0.930 1.000 2,509,000 2,425,970 0.9669 0.721 0.721 0.729 0.706 0.759 3,305,701 0.7339 -5.00%
2015-07-24 0 1.000 1.000 1.010 0.960 1.050 6,404,000 6,460,060 1.0088 0.759 0.759 0.767 0.729 0.797 8,437,507 0.7656 -2.91%
2015-07-23 0 1.030 1.030 1.040 0.900 1.030 10,617,000 10,332,010 0.9732 0.782 0.782 0.789 0.683 0.782 13,988,291 0.7386 14.44%
2015-07-22 0 0.900 0.890 0.910 0.890 0.910 449,000 404,980 0.9020 0.683 0.676 0.691 0.676 0.691 591,574 0.6846 -1.10%
2015-07-21 0 0.910 0.900 0.910 0.860 0.910 3,760,000 3,328,700 0.8853 0.691 0.683 0.691 0.653 0.691 4,953,939 0.6719 7.06%
2015-07-20 0 0.850 0.850 0.860 0.840 0.850 602,000 508,650 0.8449 0.645 0.645 0.653 0.638 0.645 793,157 0.6413 1.19%
2015-07-17 0 0.840 0.830 0.840 0.760 0.840 3,252,000 2,655,250 0.8165 0.638 0.630 0.638 0.577 0.638 4,284,631 0.6197 7.69%
2015-07-16 0 0.780 0.780 0.790 0.770 0.810 1,173,000 921,030 0.7852 0.592 0.592 0.600 0.584 0.615 1,545,471 0.5960 -1.27%
2015-07-15 0 0.790 0.790 0.820 0.790 0.810 1,001,000 798,660 0.7979 0.600 0.600 0.622 0.600 0.615 1,318,855 0.6056 -2.47%
2015-07-14 0 0.810 0.800 0.820 0.800 0.840 1,762,000 1,434,770 0.8143 0.615 0.607 0.622 0.607 0.638 2,321,500 0.6180 -4.71%
2015-07-13 0 0.850 0.850 0.860 0.780 0.860 2,657,000 2,203,265 0.8292 0.645 0.645 0.653 0.592 0.653 3,500,696 0.6294 4.94%
2015-07-10 0 0.810 0.800 0.810 0.780 0.870 2,044,000 1,646,460 0.8055 0.615 0.607 0.615 0.592 0.660 2,693,046 0.6114 1.25%
2015-07-09 0 0.800 0.790 0.800 0.660 0.830 8,761,000 6,841,900 0.7809 0.607 0.600 0.607 0.501 0.630 11,542,942 0.5927 9.59%
2015-07-08 0 0.730 0.700 0.740 0.680 0.810 3,959,000 2,881,500 0.7278 0.554 0.531 0.562 0.516 0.615 5,216,129 0.5524 -12.05%
2015-07-07 0 0.830 0.810 0.830 0.810 0.850 2,710,000 2,231,460 0.8234 0.630 0.615 0.630 0.615 0.645 3,570,525 0.6250 -3.49%
2015-07-06 0 0.860 0.820 0.860 0.810 0.860 3,081,000 2,545,660 0.8262 0.653 0.622 0.653 0.615 0.653 4,059,332 0.6271 0.00%
2015-07-03 0 0.860 0.850 0.870 0.840 0.870 1,636,000 1,401,930 0.8569 0.653 0.645 0.660 0.638 0.660 2,155,491 0.6504 -2.27%
2015-07-02 0 0.880 0.870 0.880 0.860 0.900 2,400,000 2,100,330 0.8751 0.668 0.660 0.668 0.653 0.683 3,162,089 0.6642 -2.22%
2015-06-30 0 0.900 0.890 0.900 0.860 0.900 948,000 838,640 0.8846 0.683 0.676 0.683 0.653 0.683 1,249,025 0.6714 2.27%
2015-06-29 0 0.880 0.860 0.880 0.850 0.900 4,025,000 3,460,590 0.8598 0.668 0.653 0.668 0.645 0.683 5,303,087 0.6526 -2.22%
2015-06-26 0 0.900 0.890 0.900 0.890 0.900 307,000 275,220 0.8965 0.683 0.676 0.683 0.676 0.683 404,484 0.6804 0.00%
2015-06-25 0 0.900 0.880 0.900 0.890 0.900 951,000 852,980 0.8969 0.683 0.668 0.683 0.676 0.683 1,252,978 0.6808 0.00%
2015-06-24 0 0.900 0.880 0.900 0.880 0.930 2,388,000 2,146,990 0.8991 0.683 0.668 0.683 0.668 0.706 3,146,279 0.6824 1.12%
2015-06-23 0 0.890 0.880 0.890 0.890 0.910 962,000 860,490 0.8945 0.676 0.668 0.676 0.676 0.691 1,267,471 0.6789 -1.11%
2015-06-22 0 0.900 0.890 0.900 0.880 0.910 1,767,000 1,585,880 0.8975 0.683 0.676 0.683 0.668 0.691 2,328,088 0.6812 2.27%
2015-06-19 0 0.880 0.880 0.890 0.880 0.910 927,250 831,447 0.8967 0.668 0.668 0.676 0.668 0.691 1,221,686 0.6806 -3.30%
2015-06-18 0 0.910 0.900 0.910 0.890 0.910 1,443,000 1,299,260 0.9004 0.691 0.683 0.691 0.676 0.691 1,901,206 0.6834 3.41%
2015-06-17 0 0.880 0.880 0.900 0.880 0.900 879,000 784,470 0.8925 0.668 0.668 0.683 0.668 0.683 1,158,115 0.6774 -1.12%
2015-06-16 0 0.890 0.880 0.890 0.880 0.910 1,355,000 1,209,990 0.8930 0.676 0.668 0.676 0.668 0.691 1,785,263 0.6778 0.00%
2015-06-15 0 0.890 0.890 0.900 0.830 0.950 6,731,000 5,899,370 0.8764 0.676 0.676 0.683 0.630 0.721 8,868,342 0.6652 -6.32%
2015-06-12 0 0.950 0.950 0.960 0.930 0.960 1,867,750 1,776,130 0.9509 0.721 0.721 0.729 0.706 0.729 2,460,830 0.7218 3.26%
2015-06-11 0 0.920 0.920 0.930 0.900 0.990 5,261,000 4,897,200 0.9308 0.698 0.698 0.706 0.683 0.751 6,931,563 0.7065 2.22%
2015-06-10 0 0.900 0.900 0.920 0.900 0.930 7,558,000 6,899,650 0.9129 0.683 0.683 0.698 0.683 0.706 9,957,945 0.6929 -1.10%
2015-06-09 0 0.910 0.910 0.920 0.910 0.980 3,061,000 2,871,480 0.9381 0.691 0.691 0.698 0.691 0.744 4,032,981 0.7120 -7.14%
2015-06-08 0 0.980 0.970 0.990 0.970 1.030 4,809,000 4,836,910 1.0058 0.744 0.736 0.751 0.736 0.782 6,336,036 0.7634 -3.92%
2015-06-05 0 1.020 1.010 1.030 1.010 1.030 1,757,000 1,787,330 1.0173 0.774 0.767 0.782 0.767 0.782 2,314,913 0.7721 -1.92%
2015-06-04 0 1.040 1.030 1.040 1.000 1.050 7,237,000 7,420,090 1.0253 0.789 0.782 0.789 0.759 0.797 9,535,016 0.7782 0.00%
2015-06-03 0 1.040 1.030 1.040 1.010 1.060 5,760,250 5,950,130 1.0330 0.789 0.782 0.789 0.767 0.805 7,589,343 0.7840 0.00%
2015-06-02 0 1.040 1.030 1.040 0.950 1.070 11,981,750 12,175,690 1.0162 0.789 0.782 0.789 0.721 0.812 15,786,400 0.7713 8.33%
2015-06-01 0 0.960 0.950 0.960 0.920 0.960 7,016,000 6,591,300 0.9395 0.729 0.721 0.729 0.698 0.729 9,243,840 0.7130 3.23%
2015-05-29 0 0.930 0.920 0.930 0.900 0.930 3,221,000 2,962,630 0.9198 0.706 0.698 0.706 0.683 0.706 4,243,787 0.6981 1.09%
2015-05-28 0 0.920 0.910 0.920 0.880 0.960 7,163,000 6,559,860 0.9158 0.698 0.691 0.698 0.668 0.729 9,437,518 0.6951 -3.16%
2015-05-27 0 0.950 0.930 0.950 0.920 0.960 4,159,000 3,916,860 0.9418 0.721 0.706 0.721 0.698 0.729 5,479,637 0.7148 -1.04%
2015-05-26 0 0.960 0.950 0.960 0.810 0.970 32,752,000 29,658,630 0.9056 0.729 0.721 0.729 0.615 0.736 43,151,974 0.6873 18.52%
2015-05-22 0 0.810 0.800 0.810 0.780 0.810 5,239,000 4,171,810 0.7963 0.615 0.607 0.615 0.592 0.615 6,902,577 0.6044 2.53%
2015-05-21 0 0.790 0.790 0.800 0.780 0.810 3,726,750 2,953,970 0.7926 0.600 0.600 0.607 0.592 0.615 4,910,131 0.6016 1.28%
2015-05-20 0 0.780 0.780 0.790 0.780 0.800 6,070,500 4,800,695 0.7908 0.592 0.592 0.600 0.592 0.607 7,998,109 0.6002 -2.50%
2015-05-19 0 0.800 0.790 0.800 0.740 0.820 17,434,000 13,794,470 0.7912 0.607 0.600 0.607 0.562 0.622 22,969,941 0.6005 3.90%
2015-05-18 0 0.770 0.760 0.770 0.710 0.780 15,068,000 11,298,920 0.7499 0.584 0.577 0.584 0.539 0.592 19,852,649 0.5691 10.00%
2015-05-15 0 0.700 0.700 0.710 0.690 0.760 8,386,000 6,047,970 0.7212 0.531 0.531 0.539 0.524 0.577 11,048,866 0.5474 -2.78%
2015-05-14 0 0.720 0.720 0.730 0.680 0.730 10,667,250 7,579,380 0.7105 0.546 0.546 0.554 0.516 0.554 14,054,497 0.5393 5.88%
2015-05-13 0 0.680 0.680 0.690 0.680 0.690 718,000 495,020 0.6894 0.516 0.516 0.524 0.516 0.524 945,992 0.5233 -1.45%
2015-05-12 0 0.690 0.690 0.700 0.690 0.710 3,772,000 2,643,770 0.7009 0.524 0.524 0.531 0.524 0.539 4,969,750 0.5320 0.00%
2015-05-11 0 0.690 0.680 0.700 0.670 0.690 6,512,000 4,431,360 0.6805 0.524 0.516 0.531 0.509 0.524 8,579,801 0.5165 2.99%
2015-05-08 0 0.670 0.660 0.670 0.630 0.680 5,205,000 3,429,720 0.6589 0.509 0.501 0.509 0.478 0.516 6,857,780 0.5001 6.35%
2015-05-07 0 0.630 0.620 0.630 0.620 0.630 1,594,000 1,001,250 0.6281 0.478 0.471 0.478 0.471 0.478 2,100,154 0.4768 0.00%
2015-05-06 0 0.630 0.630 0.640 0.630 0.650 503,000 321,910 0.6400 0.478 0.478 0.486 0.478 0.493 662,721 0.4857 -1.56%
2015-05-05 0 0.640 0.620 0.640 0.630 0.650 1,032,500 654,395 0.6338 0.486 0.471 0.486 0.478 0.493 1,360,357 0.4810 1.59%
2015-05-04 0 0.630 0.630 0.640 0.610 0.650 2,211,000 1,390,650 0.6290 0.478 0.478 0.486 0.463 0.493 2,913,074 0.4774 0.00%
2015-04-30 0 0.630 0.630 0.640 0.620 0.640 1,571,000 985,370 0.6272 0.478 0.478 0.486 0.471 0.486 2,069,851 0.4761 0.00%
2015-04-29 0 0.630 0.620 0.630 0.610 0.640 2,953,000 1,853,840 0.6278 0.478 0.471 0.478 0.463 0.486 3,890,687 0.4765 0.00%
2015-04-28 0 0.630 0.620 0.630 0.630 0.650 2,116,000 1,351,500 0.6387 0.478 0.471 0.478 0.478 0.493 2,787,908 0.4848 -1.56%
2015-04-27 0 0.640 0.640 0.650 0.640 0.650 1,163,000 744,620 0.6403 0.486 0.486 0.493 0.486 0.493 1,532,296 0.4860 0.00%
2015-04-24 0 0.640 0.630 0.640 0.610 0.650 2,480,000 1,564,300 0.6308 0.486 0.478 0.486 0.463 0.493 3,267,492 0.4787 4.92%
2015-04-23 0 0.610 0.600 0.620 0.600 0.640 5,687,051 3,522,720 0.6194 0.463 0.455 0.471 0.455 0.486 7,492,901 0.4701 -4.69%
2015-04-22 0 0.640 0.630 0.640 0.610 0.640 3,839,000 2,388,740 0.6222 0.486 0.478 0.486 0.463 0.486 5,058,025 0.4723 1.59%
2015-04-21 0 0.630 0.620 0.630 0.610 0.650 2,273,000 1,437,500 0.6324 0.478 0.471 0.478 0.463 0.493 2,994,762 0.4800 3.28%
2015-04-20 0 0.610 0.600 0.610 0.600 0.630 2,657,000 1,623,090 0.6109 0.463 0.455 0.463 0.455 0.478 3,500,696 0.4636 -3.17%
2015-04-17 0 0.630 0.630 0.640 0.630 0.670 3,377,055 2,172,324 0.6433 0.478 0.478 0.486 0.478 0.509 4,449,395 0.4882 -3.08%
2015-04-16 0 0.650 0.640 0.670 0.640 0.700 8,771,000 5,838,300 0.6656 0.493 0.486 0.509 0.486 0.531 11,556,118 0.5052 3.17%
2015-04-15 0 0.630 0.630 0.640 0.630 0.710 5,364,000 3,527,880 0.6577 0.478 0.478 0.486 0.478 0.539 7,067,269 0.4992 -10.00%
2015-04-14 0 0.700 0.680 0.700 0.630 0.720 9,686,000 6,707,480 0.6925 0.531 0.516 0.531 0.478 0.546 12,761,664 0.5256 11.11%
2015-04-13 0 0.630 0.620 0.630 0.570 0.750 29,131,000 19,095,910 0.6555 0.478 0.471 0.478 0.433 0.569 38,381,173 0.4975 12.50%
2015-04-10 0 0.560 0.550 0.560 0.520 0.560 5,912,000 3,186,000 0.5389 0.425 0.417 0.425 0.395 0.425 7,789,279 0.4090 9.80%
2015-04-09 0 0.510 0.495 0.510 0.470 0.510 7,218,000 3,553,695 0.4923 0.387 0.376 0.387 0.357 0.387 9,509,983 0.3737 6.25%
2015-04-08 0 0.480 0.475 0.480 0.470 0.500 4,569,562 2,216,054 0.4850 0.364 0.361 0.364 0.357 0.379 6,020,567 0.3681 -3.03%
2015-04-02 0 0.495 0.490 0.495 0.490 0.520 4,345,000 2,188,965 0.5038 0.376 0.372 0.376 0.372 0.395 5,724,699 0.3824 -2.94%
2015-04-01 0 0.510 0.510 0.520 0.510 0.550 3,351,000 1,762,760 0.5260 0.387 0.387 0.395 0.387 0.417 4,415,067 0.3993 -3.77%
2015-03-31 0 0.530 0.530 0.550 0.520 0.560 3,877,000 2,093,490 0.5400 0.402 0.402 0.417 0.395 0.425 5,108,091 0.4098 0.00%
2015-03-30 0 0.530 0.520 0.530 0.530 0.550 6,329,000 3,406,930 0.5383 0.402 0.395 0.402 0.402 0.417 8,338,692 0.4086 0.00%
2015-03-27 0 0.530 0.520 0.530 0.510 0.530 2,566,000 1,341,770 0.5229 0.402 0.395 0.402 0.387 0.402 3,380,800 0.3969 3.92%
2015-03-26 0 0.510 0.510 0.520 0.510 0.540 3,714,000 1,961,230 0.5281 0.387 0.387 0.395 0.387 0.410 4,893,333 0.4008 -3.77%
2015-03-25 0 0.530 0.530 0.540 0.520 0.550 3,994,000 2,147,000 0.5376 0.402 0.402 0.410 0.395 0.417 5,262,243 0.4080 0.00%
2015-03-24 0 0.530 0.520 0.530 0.510 0.550 2,553,000 1,354,740 0.5306 0.402 0.395 0.402 0.387 0.417 3,363,672 0.4028 3.92%
2015-03-23 0 0.510 0.500 0.510 0.495 0.550 3,131,000 1,602,565 0.5118 0.387 0.379 0.387 0.376 0.417 4,125,209 0.3885 -7.27%
2015-03-20 0 0.550 0.540 0.550 0.540 0.570 1,353,000 747,440 0.5524 0.417 0.410 0.417 0.410 0.433 1,782,628 0.4193 0.00%
2015-03-19 0 0.550 0.540 0.550 0.530 0.560 1,049,273 581,704 0.5544 0.417 0.410 0.417 0.402 0.425 1,382,456 0.4208 1.85%
2015-03-18 0 0.540 0.540 0.550 0.540 0.550 1,619,000 880,350 0.5438 0.410 0.410 0.417 0.410 0.417 2,133,093 0.4127 -1.82%
2015-03-17 0 0.550 0.550 0.570 0.550 0.570 1,117,000 625,030 0.5596 0.417 0.417 0.433 0.417 0.433 1,471,689 0.4247 0.00%
2015-03-16 0 0.550 0.550 0.570 0.550 0.590 3,169,000 1,789,580 0.5647 0.417 0.417 0.433 0.417 0.448 4,175,275 0.4286 -6.78%
2015-03-13 0 0.590 0.570 0.590 0.570 0.590 2,209,000 1,288,390 0.5832 0.448 0.433 0.448 0.433 0.448 2,910,439 0.4427 -1.67%
2015-03-12 0 0.600 0.590 0.600 0.600 0.610 1,450,000 871,000 0.6007 0.455 0.448 0.455 0.455 0.463 1,910,429 0.4559 -1.64%
2015-03-11 0 0.610 0.600 0.620 0.600 0.620 155,000 94,270 0.6082 0.463 0.455 0.471 0.455 0.471 204,218 0.4616 1.67%
2015-03-10 0 0.600 0.590 0.600 0.580 0.600 2,485,000 1,473,680 0.5930 0.455 0.448 0.455 0.440 0.455 3,274,080 0.4501 0.00%
2015-03-09 0 0.600 0.570 0.600 0.560 0.600 886,000 522,160 0.5893 0.455 0.433 0.455 0.425 0.455 1,167,338 0.4473 7.14%
2015-03-06 0 0.560 0.560 0.580 0.560 0.570 928,000 525,980 0.5668 0.425 0.425 0.440 0.425 0.433 1,222,674 0.4302 -3.45%
2015-03-05 0 0.580 0.570 0.580 0.570 0.580 709,000 404,490 0.5705 0.440 0.433 0.440 0.433 0.440 934,134 0.4330 1.75%
2015-03-04 0 0.570 0.560 0.570 0.560 0.620 3,625,000 2,071,310 0.5714 0.433 0.425 0.433 0.425 0.471 4,776,072 0.4337 -6.56%
2015-03-03 0 0.610 0.600 0.620 0.600 0.620 123,000 75,030 0.6100 0.463 0.455 0.471 0.455 0.471 162,057 0.4630 0.00%
2015-03-02 0 0.610 0.610 0.620 0.600 0.610 794,000 479,640 0.6041 0.463 0.463 0.471 0.455 0.463 1,046,124 0.4585 -1.61%
2015-02-27 0 0.620 0.610 0.620 0.600 0.620 456,000 278,900 0.6116 0.471 0.463 0.471 0.455 0.471 600,797 0.4642 3.33%
2015-02-26 0 0.600 0.600 0.610 0.600 0.610 1,289,000 773,430 0.6000 0.455 0.455 0.463 0.455 0.463 1,698,305 0.4554 0.00%
2015-02-25 0 0.600 0.600 0.610 0.600 0.610 753,000 452,190 0.6005 0.455 0.455 0.463 0.455 0.463 992,105 0.4558 -1.64%
2015-02-24 0 0.610 0.600 0.620 0.600 0.620 138,000 82,940 0.6010 0.463 0.455 0.471 0.455 0.471 181,820 0.4562 -1.61%
2015-02-23 0 0.620 0.610 0.620 0.610 0.630 833,000 515,990 0.6194 0.471 0.463 0.471 0.463 0.478 1,097,508 0.4701 0.00%
2015-02-18 0 0.620 0.600 0.620 - - 0 0 - 0.471 0.455 0.471 - - 0 - 0.00%
2015-02-17 0 0.620 0.600 0.620 - - 0 0 - 0.471 0.455 0.471 - - 0 - -1.59%
2015-02-16 0 0.630 0.600 0.630 0.600 0.630 517,000 311,880 0.6032 0.478 0.455 0.478 0.455 0.478 681,167 0.4579 3.28%
2015-02-13 0 0.610 0.600 0.610 0.610 0.610 239,000 145,790 0.6100 0.463 0.455 0.463 0.463 0.463 314,891 0.4630 0.00%
2015-02-12 0 0.610 0.610 0.620 0.610 0.630 989,000 612,890 0.6197 0.463 0.463 0.471 0.463 0.478 1,303,044 0.4704 -1.61%
2015-02-11 0 0.620 0.600 0.620 0.610 0.620 1,427,000 870,770 0.6102 0.471 0.455 0.471 0.463 0.471 1,880,125 0.4631 0.00%
2015-02-10 0 0.620 0.600 0.620 0.610 0.620 520,000 317,400 0.6104 0.471 0.455 0.471 0.463 0.471 685,119 0.4633 0.00%
2015-02-09 0 0.620 0.600 0.620 0.590 0.620 1,209,000 732,930 0.6062 0.471 0.455 0.471 0.448 0.471 1,592,902 0.4601 3.33%
2015-02-06 0 0.600 0.600 0.620 0.590 0.620 41,000 24,790 0.6046 0.455 0.455 0.471 0.448 0.471 54,019 0.4589 -1.64%
2015-02-05 0 0.610 0.600 0.610 0.600 0.630 285,000 172,300 0.6046 0.463 0.455 0.463 0.455 0.478 375,498 0.4589 -3.17%
2015-02-04 0 0.630 0.610 0.630 0.590 0.630 1,450,000 882,810 0.6088 0.478 0.463 0.478 0.448 0.478 1,910,429 0.4621 5.00%
2015-02-03 0 0.600 0.590 0.600 0.590 0.600 1,082,000 638,580 0.5902 0.455 0.448 0.455 0.448 0.455 1,425,575 0.4479 1.69%
2015-02-02 0 0.590 0.590 0.600 0.580 0.600 984,000 577,270 0.5867 0.448 0.448 0.455 0.440 0.455 1,296,456 0.4453 -1.67%
2015-01-30 0 0.600 0.600 0.610 0.600 0.610 147,000 89,000 0.6054 0.455 0.455 0.463 0.455 0.463 193,678 0.4595 0.00%
2015-01-29 0 0.600 0.600 0.610 0.600 0.610 549,000 333,640 0.6077 0.455 0.455 0.463 0.455 0.463 723,328 0.4613 -1.64%
2015-01-28 0 0.610 0.610 0.630 0.610 0.630 525,000 327,050 0.6230 0.463 0.463 0.478 0.463 0.478 691,707 0.4728 0.00%
2015-01-27 0 0.610 0.610 0.620 0.600 0.610 677,000 412,930 0.6099 0.463 0.463 0.471 0.455 0.463 891,973 0.4629 0.00%
2015-01-26 0 0.610 0.610 0.630 0.600 0.640 1,292,000 800,930 0.6199 0.463 0.463 0.478 0.455 0.486 1,702,258 0.4705 -4.69%
2015-01-23 0 0.640 0.640 0.650 0.630 0.650 441,000 285,690 0.6478 0.486 0.486 0.493 0.478 0.493 581,034 0.4917 -1.54%
2015-01-22 0 0.650 0.630 0.650 0.630 0.650 1,123,000 718,380 0.6397 0.493 0.478 0.493 0.478 0.493 1,479,594 0.4855 0.00%
2015-01-21 0 0.650 0.630 0.650 0.640 0.660 1,743,000 1,126,650 0.6464 0.493 0.478 0.493 0.486 0.501 2,296,467 0.4906 0.00%
2015-01-20 0 0.650 0.640 0.650 0.640 0.660 1,298,000 844,480 0.6506 0.493 0.486 0.493 0.486 0.501 1,710,163 0.4938 -2.99%
2015-01-19 0 0.670 0.660 0.670 0.660 0.680 1,031,000 696,900 0.6759 0.509 0.501 0.509 0.501 0.516 1,358,381 0.5130 0.00%
2015-01-16 0 0.670 0.670 0.690 0.670 0.690 45,000 30,770 0.6838 0.509 0.509 0.524 0.509 0.524 59,289 0.5190 0.00%
2015-01-15 0 0.670 0.670 0.700 0.670 0.700 500,000 341,400 0.6828 0.509 0.509 0.531 0.509 0.531 658,769 0.5182 -4.29%
2015-01-14 0 0.700 0.690 0.700 0.690 0.700 1,652,000 1,156,320 0.7000 0.531 0.524 0.531 0.524 0.531 2,176,571 0.5313 1.45%
2015-01-13 0 0.690 0.690 0.700 0.680 0.690 698,000 481,240 0.6895 0.524 0.524 0.531 0.516 0.524 919,641 0.5233 0.00%
2015-01-12 0 0.690 0.690 0.710 0.690 0.700 189,000 131,910 0.6979 0.524 0.524 0.539 0.524 0.531 249,015 0.5297 -1.43%
2015-01-09 0 0.700 0.700 0.730 0.700 0.710 144,000 101,190 0.7027 0.531 0.531 0.554 0.531 0.539 189,725 0.5333 -2.78%
2015-01-08 0 0.720 0.710 0.720 0.710 0.720 636,000 457,560 0.7194 0.546 0.539 0.546 0.539 0.546 837,954 0.5460 0.00%
2015-01-07 0 0.720 0.700 0.720 0.720 0.720 1,000 720 0.7200 0.546 0.531 0.546 0.546 0.546 1,318 0.5465 2.86%
2015-01-06 0 0.700 0.700 0.720 0.700 0.720 985,000 701,900 0.7126 0.531 0.531 0.546 0.531 0.546 1,297,774 0.5408 -4.11%
2015-01-05 0 0.730 0.720 0.730 0.700 0.730 354,000 254,150 0.7179 0.554 0.546 0.554 0.531 0.554 466,408 0.5449 0.00%
2015-01-02 0 0.730 0.720 0.730 0.710 0.730 292,000 209,540 0.7176 0.554 0.546 0.554 0.539 0.554 384,721 0.5447 -1.35%
2014-12-31 0 0.740 0.730 0.740 0.690 0.740 1,056,000 757,000 0.7169 0.562 0.554 0.562 0.524 0.562 1,391,319 0.5441 5.71%
2014-12-30 0 0.700 0.700 0.720 0.670 0.700 1,013,200 704,562 0.6954 0.531 0.531 0.546 0.509 0.531 1,334,929 0.5278 0.00%
2014-12-29 0 0.700 0.690 0.710 0.690 0.700 286,000 197,790 0.6916 0.531 0.524 0.539 0.524 0.531 376,816 0.5249 0.00%
2014-12-24 0 0.700 0.680 0.700 - - 0 0 - 0.531 0.516 0.531 - - 0 - -1.41%
2014-12-23 0 0.710 0.700 0.710 0.680 0.710 2,475,000 1,724,510 0.6968 0.539 0.531 0.539 0.516 0.539 3,260,904 0.5288 5.97%
2014-12-22 0 0.670 0.650 0.670 0.640 0.680 1,103,000 743,830 0.6744 0.509 0.493 0.509 0.486 0.516 1,453,243 0.5118 3.08%
2014-12-19 0 0.650 0.640 0.660 0.620 0.670 5,426,000 3,498,160 0.6447 0.493 0.486 0.501 0.471 0.509 7,148,956 0.4893 -1.52%
2014-12-18 0 0.660 0.660 0.680 0.660 0.680 2,354,450 1,563,869 0.6642 0.501 0.501 0.516 0.501 0.516 3,102,075 0.5041 0.00%
2014-12-17 0 0.660 0.660 0.690 0.660 0.680 1,369,000 917,250 0.6700 0.501 0.501 0.524 0.501 0.516 1,803,708 0.5085 -4.35%
2014-12-16 0 0.690 0.680 0.700 0.670 0.700 386,565 264,271 0.6836 0.524 0.516 0.531 0.509 0.531 509,314 0.5189 1.47%
2014-12-15 0 0.680 0.680 0.690 0.680 0.700 443,000 304,350 0.6870 0.516 0.516 0.524 0.516 0.531 583,669 0.5214 0.00%
2014-12-12 0 0.680 0.680 0.690 0.670 0.690 486,000 330,490 0.6800 0.516 0.516 0.524 0.509 0.524 640,323 0.5161 -1.45%
2014-12-11 0 0.690 0.680 0.700 0.680 0.700 1,260,000 869,690 0.6902 0.524 0.516 0.531 0.516 0.531 1,660,097 0.5239 1.47%
2014-12-10 0 0.680 0.680 0.700 0.670 0.680 941,000 639,550 0.6796 0.516 0.516 0.531 0.509 0.516 1,239,802 0.5158 -1.45%
2014-12-09 0 0.690 0.680 0.690 0.680 0.710 538,000 367,840 0.6837 0.524 0.516 0.524 0.516 0.539 708,835 0.5189 1.47%
2014-12-08 0 0.680 0.680 0.690 0.680 0.710 1,581,000 1,092,550 0.6910 0.516 0.516 0.524 0.516 0.539 2,083,026 0.5245 -4.23%
2014-12-05 0 0.710 0.710 0.720 0.710 0.730 851,000 614,760 0.7224 0.539 0.539 0.546 0.539 0.554 1,121,224 0.5483 -2.74%
2014-12-04 0 0.730 0.730 0.740 0.720 0.740 936,000 684,320 0.7311 0.554 0.554 0.562 0.546 0.562 1,233,215 0.5549 -1.35%
2014-12-03 0 0.740 0.740 0.750 0.730 0.740 191,000 140,370 0.7349 0.562 0.562 0.569 0.554 0.562 251,650 0.5578 0.00%
2014-12-02 0 0.740 0.740 0.750 0.730 0.740 355,000 262,640 0.7398 0.562 0.562 0.569 0.554 0.562 467,726 0.5615 0.00%
2014-12-01 0 0.740 0.740 0.750 0.730 0.740 736,000 544,520 0.7398 0.562 0.562 0.569 0.554 0.562 969,707 0.5615 -1.33%
2014-11-28 0 0.750 0.750 0.760 0.740 0.760 110,000 82,840 0.7531 0.569 0.569 0.577 0.562 0.577 144,929 0.5716 -1.32%
2014-11-27 0 0.760 0.750 0.770 0.740 0.770 483,000 365,600 0.7569 0.577 0.569 0.584 0.562 0.584 636,370 0.5745 -1.30%
2014-11-26 0 0.770 0.760 0.770 0.760 0.800 3,809,000 2,932,920 0.7700 0.584 0.577 0.584 0.577 0.607 5,018,499 0.5844 2.67%
2014-11-25 0 0.750 0.750 0.760 0.720 0.760 453,000 335,260 0.7401 0.569 0.569 0.577 0.546 0.577 596,844 0.5617 2.74%
2014-11-24 0 0.730 0.740 0.750 0.720 0.750 1,106,500 814,330 0.7360 0.554 0.562 0.569 0.546 0.569 1,457,855 0.5586 -1.35%
2014-11-21 0 0.740 0.730 0.750 0.740 0.750 903,000 668,280 0.7401 0.562 0.554 0.569 0.562 0.569 1,189,736 0.5617 0.00%
2014-11-20 0 0.740 0.730 0.750 0.730 0.750 1,184,000 878,690 0.7421 0.562 0.554 0.569 0.554 0.569 1,559,964 0.5633 1.37%
2014-11-19 0 0.730 0.730 0.750 0.720 0.750 3,575,000 2,631,820 0.7362 0.554 0.554 0.569 0.546 0.569 4,710,195 0.5587 4.29%
2014-11-18 0 0.700 0.700 0.710 0.690 0.710 1,102,000 771,200 0.6998 0.531 0.531 0.539 0.524 0.539 1,451,926 0.5312 -2.78%
2014-11-17 0 0.720 0.720 0.730 0.710 0.730 631,000 452,230 0.7167 0.546 0.546 0.554 0.539 0.554 831,366 0.5440 -1.37%
2014-11-14 0 0.730 0.720 0.730 0.680 0.750 2,163,000 1,543,150 0.7134 0.554 0.546 0.554 0.516 0.569 2,849,833 0.5415 -3.95%
2014-11-13 0 0.760 0.760 0.770 0.740 0.760 705,000 533,240 0.7564 0.577 0.577 0.584 0.562 0.577 928,864 0.5741 1.33%
2014-11-12 0 0.750 0.750 0.760 0.750 0.760 671,000 503,460 0.7503 0.569 0.569 0.577 0.569 0.577 884,067 0.5695 0.00%
2014-11-11 0 0.750 0.750 0.760 0.740 0.770 2,162,000 1,640,050 0.7586 0.569 0.569 0.577 0.562 0.584 2,848,515 0.5758 -1.32%
2014-11-10 0 0.760 0.740 0.760 0.710 0.770 10,234,000 7,651,540 0.7477 0.577 0.562 0.577 0.539 0.584 13,483,674 0.5675 8.57%
2014-11-07 0 0.700 0.690 0.710 0.690 0.710 209,000 146,910 0.7029 0.531 0.524 0.539 0.524 0.539 275,365 0.5335 -1.41%
2014-11-06 0 0.710 0.700 0.710 0.690 0.710 437,000 309,910 0.7092 0.539 0.531 0.539 0.524 0.539 575,764 0.5383 2.90%
2014-11-05 0 0.690 0.690 0.710 0.690 0.710 703,000 492,800 0.7010 0.524 0.524 0.539 0.524 0.539 926,229 0.5321 -1.43%
2014-11-04 0 0.700 0.700 0.720 0.700 0.720 423,000 300,680 0.7108 0.531 0.531 0.546 0.531 0.546 557,318 0.5395 -2.78%
2014-11-03 0 0.720 0.710 0.720 0.690 0.720 2,064,000 1,453,030 0.7040 0.546 0.539 0.546 0.524 0.546 2,719,397 0.5343 1.41%
2014-10-31 0 0.710 0.700 0.710 0.690 0.750 8,086,000 5,800,240 0.7173 0.539 0.531 0.539 0.524 0.569 10,653,605 0.5444 -4.05%
2014-10-30 0 0.740 0.720 0.750 0.720 0.740 3,651,000 2,693,290 0.7377 0.562 0.546 0.569 0.546 0.562 4,810,328 0.5599 1.37%
2014-10-29 0 0.730 0.730 0.740 0.720 0.740 2,280,000 1,674,280 0.7343 0.554 0.554 0.562 0.546 0.562 3,003,985 0.5574 -1.35%
2014-10-28 0 0.740 0.730 0.740 0.720 0.750 3,642,000 2,671,740 0.7336 0.562 0.554 0.562 0.546 0.569 4,798,470 0.5568 4.23%
2014-10-27 0 0.710 0.710 0.720 0.700 0.750 3,983,000 2,898,880 0.7278 0.539 0.539 0.546 0.531 0.569 5,247,750 0.5524 2.90%
2014-10-24 0 0.690 0.690 0.700 0.690 0.690 338,000 233,170 0.6899 0.524 0.524 0.531 0.524 0.524 445,328 0.5236 0.00%
2014-10-23 0 0.690 0.690 0.720 0.690 0.730 2,092,000 1,499,830 0.7169 0.524 0.524 0.546 0.524 0.554 2,756,288 0.5441 -2.82%
2014-10-22 0 0.710 0.700 0.710 0.680 0.710 828,000 578,560 0.6987 0.539 0.531 0.539 0.516 0.539 1,090,921 0.5303 4.41%
2014-10-21 0 0.680 0.670 0.680 0.670 0.690 1,152,000 783,510 0.6801 0.516 0.509 0.516 0.509 0.524 1,517,803 0.5162 1.49%
2014-10-20 0 0.670 0.670 0.680 0.660 0.700 723,000 488,760 0.6760 0.509 0.509 0.516 0.501 0.531 952,579 0.5131 -1.47%
2014-10-17 0 0.680 0.670 0.680 0.670 0.680 295,000 200,330 0.6791 0.516 0.509 0.516 0.509 0.516 388,673 0.5154 0.00%
2014-10-16 0 0.680 0.670 0.680 0.670 0.700 730,000 499,700 0.6845 0.516 0.509 0.516 0.509 0.531 961,802 0.5195 -2.86%
2014-10-15 0 0.700 0.700 0.710 0.700 0.700 78,000 54,600 0.7000 0.531 0.531 0.539 0.531 0.531 102,768 0.5313 -1.41%
2014-10-14 0 0.710 0.700 0.710 0.700 0.740 3,157,000 2,294,560 0.7268 0.539 0.531 0.539 0.531 0.562 4,159,465 0.5516 0.00%
2014-10-13 0 0.710 0.710 0.720 0.690 0.710 1,362,000 954,930 0.7011 0.539 0.539 0.546 0.524 0.539 1,794,485 0.5321 0.00%
2014-10-10 0 0.710 0.710 0.720 0.680 0.710 1,634,000 1,134,330 0.6942 0.539 0.539 0.546 0.516 0.539 2,152,856 0.5269 1.43%
2014-10-09 0 0.700 0.690 0.700 0.680 0.710 1,261,000 880,030 0.6979 0.531 0.524 0.531 0.516 0.539 1,661,414 0.5297 2.94%
2014-10-08 0 0.680 0.670 0.700 0.660 0.690 1,254,000 852,130 0.6795 0.516 0.509 0.531 0.501 0.524 1,652,191 0.5158 1.49%
2014-10-07 0 0.670 0.660 0.670 0.670 0.690 2,422,000 1,642,200 0.6780 0.509 0.501 0.509 0.509 0.524 3,191,075 0.5146 0.00%
2014-10-06 0 0.670 0.670 0.690 0.650 0.690 1,345,000 907,550 0.6748 0.509 0.509 0.524 0.493 0.524 1,772,087 0.5121 4.69%
2014-10-03 0 0.640 0.630 0.650 0.630 0.660 2,278,000 1,459,220 0.6406 0.486 0.478 0.493 0.478 0.501 3,001,349 0.4862 -3.03%
2014-09-30 0 0.660 0.650 0.670 0.640 0.680 4,859,000 3,211,120 0.6609 0.501 0.493 0.509 0.486 0.516 6,401,913 0.5016 -2.94%
2014-09-29 0 0.680 0.670 0.690 0.680 0.710 2,771,000 1,936,010 0.6987 0.516 0.509 0.524 0.516 0.539 3,650,895 0.5303 -4.23%
2014-09-26 0 0.710 0.700 0.710 0.700 0.720 1,533,000 1,090,770 0.7115 0.539 0.531 0.539 0.531 0.546 2,019,784 0.5400 -2.74%
2014-09-25 0 0.730 0.720 0.730 0.730 0.730 217,000 158,340 0.7297 0.554 0.546 0.554 0.554 0.554 285,906 0.5538 0.00%
2014-09-24 0 0.730 0.730 0.740 0.720 0.740 1,091,000 797,270 0.7308 0.554 0.554 0.562 0.546 0.562 1,437,433 0.5546 -1.35%
2014-09-23 0 0.740 0.730 0.740 0.720 0.740 625,000 461,690 0.7387 0.562 0.554 0.562 0.546 0.562 823,461 0.5607 1.37%
2014-09-22 0 0.730 0.730 0.740 0.720 0.740 1,230,000 899,890 0.7316 0.554 0.554 0.562 0.546 0.562 1,620,571 0.5553 0.00%
2014-09-19 0 0.730 0.720 0.730 0.720 0.750 1,997,000 1,470,470 0.7363 0.554 0.546 0.554 0.546 0.569 2,631,122 0.5589 0.00%
2014-09-18 0 0.730 0.730 0.740 0.730 0.760 567,000 417,170 0.7357 0.554 0.554 0.562 0.554 0.577 747,044 0.5584 -3.95%
2014-09-17 0 0.760 0.740 0.760 0.730 0.780 534,000 405,170 0.7587 0.577 0.562 0.577 0.554 0.592 703,565 0.5759 4.11%
2014-09-16 0 0.730 0.730 0.740 0.730 0.780 2,841,000 2,093,680 0.7370 0.554 0.554 0.562 0.554 0.592 3,743,123 0.5593 -2.67%
2014-09-15 0 0.750 0.750 0.760 0.750 0.790 1,412,000 1,077,125 0.7628 0.569 0.569 0.577 0.569 0.600 1,860,362 0.5790 -3.85%
2014-09-12 0 0.780 0.780 0.790 0.780 0.790 138,000 108,060 0.7830 0.592 0.592 0.600 0.592 0.600 181,820 0.5943 -2.50%
2014-09-11 0 0.800 0.790 0.800 0.770 0.860 4,582,240 3,741,462 0.8165 0.607 0.600 0.607 0.584 0.653 6,037,271 0.6197 3.90%
2014-09-10 0 0.770 0.760 0.770 0.760 0.790 646,000 501,228 0.7759 0.584 0.577 0.584 0.577 0.600 851,129 0.5889 0.00%
2014-09-08 0 0.770 0.760 0.770 0.760 0.780 181,000 139,280 0.7695 0.584 0.577 0.584 0.577 0.592 238,474 0.5840 -1.28%
2014-09-05 0 0.780 0.770 0.780 0.780 0.800 1,307,000 1,024,900 0.7842 0.592 0.584 0.592 0.592 0.607 1,722,021 0.5952 -1.27%
2014-09-04 0 0.790 0.780 0.790 0.740 0.810 5,721,000 4,512,830 0.7888 0.600 0.592 0.600 0.562 0.615 7,537,630 0.5987 6.76%
2014-09-03 0 0.740 0.730 0.740 0.720 0.780 5,611,000 4,183,530 0.7456 0.562 0.554 0.562 0.546 0.592 7,392,701 0.5659 2.78%
2014-09-02 0 0.720 0.720 0.730 0.720 0.740 1,581,000 1,153,300 0.7295 0.546 0.546 0.554 0.546 0.562 2,083,026 0.5537 0.00%
2014-09-01 0 0.720 0.720 0.730 0.720 0.750 2,882,000 2,116,970 0.7345 0.546 0.546 0.554 0.546 0.569 3,797,142 0.5575 -4.00%
2014-08-29 0 0.750 0.740 0.750 0.740 0.760 5,521,000 4,137,900 0.7495 0.569 0.562 0.569 0.562 0.577 7,274,122 0.5689 0.00%
2014-08-28 0 0.750 0.750 0.770 0.750 0.780 3,179,000 2,437,070 0.7666 0.569 0.569 0.584 0.569 0.592 4,188,450 0.5819 -2.60%
2014-08-27 0 0.770 0.770 0.790 0.760 0.800 3,382,000 2,625,110 0.7762 0.584 0.584 0.600 0.577 0.607 4,455,910 0.5891 -3.75%
2014-08-26 0 0.800 0.790 0.800 0.800 0.820 8,619,500 6,941,040 0.8053 0.607 0.600 0.607 0.607 0.622 11,356,511 0.6112 0.00%
2014-08-25 0 0.800 0.790 0.800 0.800 0.830 6,212,500 5,021,910 0.8084 0.607 0.600 0.607 0.607 0.630 8,185,199 0.6135 0.00%
2014-08-22 0 0.800 0.790 0.800 0.770 0.860 10,708,750 8,809,210 0.8226 0.607 0.600 0.607 0.584 0.653 14,109,175 0.6244 2.56%
2014-08-21 0 0.780 0.780 0.790 0.760 0.800 4,709,000 3,644,630 0.7740 0.592 0.592 0.600 0.577 0.607 6,204,282 0.5874 1.30%
2014-08-20 0 0.770 0.760 0.780 0.740 0.780 4,720,000 3,583,920 0.7593 0.584 0.577 0.592 0.562 0.592 6,218,775 0.5763 4.05%
2014-08-19 0 0.740 0.740 0.750 0.720 0.750 3,380,000 2,462,780 0.7286 0.562 0.562 0.569 0.546 0.569 4,453,275 0.5530 0.00%
2014-08-18 0 0.740 0.730 0.740 0.660 0.780 27,719,500 19,593,440 0.7068 0.562 0.554 0.562 0.501 0.592 36,521,469 0.5365 12.12%
2014-08-15 0 0.660 0.660 0.670 0.650 0.680 1,446,000 954,650 0.6602 0.501 0.501 0.509 0.493 0.516 1,905,159 0.5011 -2.94%
2014-08-14 0 0.680 0.680 0.700 0.640 0.700 9,884,000 6,674,160 0.6752 0.516 0.516 0.531 0.486 0.531 13,022,536 0.5125 -2.86%
2014-08-13 0 0.700 0.690 0.700 0.660 0.700 2,359,000 1,636,300 0.6936 0.531 0.524 0.531 0.501 0.531 3,108,070 0.5265 6.06%
2014-08-12 0 0.660 0.660 0.690 0.660 0.690 1,007,000 680,660 0.6759 0.501 0.501 0.524 0.501 0.524 1,326,760 0.5130 -1.49%
2014-08-11 0 0.670 0.670 0.680 0.660 0.680 1,438,000 950,970 0.6613 0.509 0.509 0.516 0.501 0.516 1,894,618 0.5019 0.00%
2014-08-08 0 0.670 0.670 0.680 0.670 0.700 407,000 278,210 0.6836 0.509 0.509 0.516 0.509 0.531 536,238 0.5188 -4.29%
2014-08-07 0 0.700 0.680 0.700 0.670 0.700 1,361,000 951,330 0.6990 0.531 0.516 0.531 0.509 0.531 1,793,168 0.5305 1.45%
2014-08-06 0 0.690 0.660 0.690 0.660 0.690 1,077,000 724,280 0.6725 0.524 0.501 0.524 0.501 0.524 1,418,987 0.5104 1.47%
2014-08-05 0 0.680 0.680 0.690 0.660 0.690 960,000 646,540 0.6735 0.516 0.516 0.524 0.501 0.524 1,264,836 0.5112 1.49%
2014-08-04 0 0.670 0.670 0.690 0.650 0.680 1,154,500 767,205 0.6645 0.509 0.509 0.524 0.493 0.516 1,521,097 0.5044 0.00%
2014-08-01 0 0.670 0.660 0.670 0.670 0.680 626,000 420,530 0.6718 0.509 0.501 0.509 0.509 0.516 824,778 0.5099 -1.47%
2014-07-31 0 0.680 0.660 0.680 0.670 0.680 523,000 355,030 0.6788 0.516 0.501 0.516 0.509 0.516 689,072 0.5152 0.00%
2014-07-30 0 0.680 0.660 0.680 0.630 0.710 3,863,000 2,666,150 0.6902 0.516 0.501 0.516 0.478 0.539 5,089,646 0.5238 0.00%
2014-07-29 0 0.680 0.680 0.700 0.660 0.700 8,434,000 5,557,820 0.6590 0.516 0.516 0.531 0.501 0.531 11,112,108 0.5002 1.49%
2014-07-28 0 0.670 0.670 0.690 0.670 0.670 45,000 30,150 0.6700 0.509 0.509 0.524 0.509 0.509 59,289 0.5085 -2.90%
2014-07-25 0 0.690 0.660 0.690 0.630 0.690 1,126,000 747,270 0.6637 0.524 0.501 0.524 0.478 0.524 1,483,547 0.5037 6.15%
2014-07-24 0 0.650 0.650 0.660 0.640 0.660 614,000 400,060 0.6516 0.493 0.493 0.501 0.486 0.501 808,968 0.4945 -1.52%
2014-07-23 0 0.660 0.660 0.670 0.660 0.690 1,845,000 1,234,780 0.6693 0.501 0.501 0.509 0.501 0.524 2,430,856 0.5080 -4.35%
2014-07-22 0 0.690 0.670 0.690 0.670 0.710 764,000 527,580 0.6905 0.524 0.509 0.524 0.509 0.539 1,006,598 0.5241 0.00%
2014-07-21 0 0.690 0.680 0.690 0.690 0.720 2,405,000 1,679,070 0.6982 0.524 0.516 0.524 0.524 0.546 3,168,677 0.5299 -1.43%
2014-07-18 0 0.700 0.690 0.700 0.600 0.710 4,680,000 3,173,600 0.6781 0.531 0.524 0.531 0.455 0.539 6,166,074 0.5147 7.69%
2014-07-17 0 0.650 0.630 0.650 0.560 0.660 5,861,000 3,637,180 0.6206 0.493 0.478 0.493 0.425 0.501 7,722,085 0.4710 0.00%
2014-07-16 0 0.650 0.640 0.650 0.630 0.650 642,375 412,118 0.6416 0.493 0.486 0.493 0.478 0.493 846,353 0.4869 1.56%
2014-07-15 0 0.640 0.640 0.650 0.600 0.650 7,845,000 4,890,980 0.6235 0.486 0.486 0.493 0.455 0.493 10,336,078 0.4732 -1.54%
2014-07-14 0 0.650 0.640 0.650 0.640 0.700 5,552,000 3,701,120 0.6666 0.493 0.486 0.493 0.486 0.531 7,314,966 0.5060 -8.45%
2014-07-11 0 0.710 0.700 0.710 0.700 0.720 5,567,750 3,918,425 0.7038 0.539 0.531 0.539 0.531 0.546 7,335,717 0.5342 -1.39%
2014-07-10 0 0.720 0.710 0.720 0.700 0.740 3,930,000 2,828,830 0.7198 0.546 0.539 0.546 0.531 0.562 5,177,921 0.5463 -1.37%
2014-07-09 0 0.730 0.720 0.730 0.690 0.750 19,813,000 14,452,840 0.7295 0.554 0.546 0.554 0.524 0.569 26,104,362 0.5537 4.29%
2014-07-08 0 0.700 0.690 0.700 0.660 0.700 6,977,775 4,737,511 0.6789 0.531 0.524 0.531 0.501 0.531 9,193,477 0.5153 7.69%
2014-07-07 0 0.650 0.650 0.660 0.620 0.670 7,113,000 4,653,200 0.6542 0.493 0.493 0.501 0.471 0.509 9,371,641 0.4965 6.56%
2014-07-04 0 0.610 0.610 0.620 0.600 0.630 3,254,000 1,999,500 0.6145 0.463 0.463 0.471 0.455 0.478 4,287,266 0.4664 0.00%
2014-07-03 0 0.610 0.600 0.610 0.600 0.620 8,262,000 5,015,010 0.6070 0.463 0.455 0.463 0.455 0.471 10,885,491 0.4607 5.17%
2014-07-02 0 0.580 0.580 0.590 0.540 0.600 21,487,000 12,156,500 0.5658 0.440 0.440 0.448 0.410 0.455 28,309,919 0.4294 9.43%
2014-06-30 0 0.530 0.520 0.530 0.510 0.530 4,653,000 2,420,910 0.5203 0.402 0.395 0.402 0.387 0.402 6,130,500 0.3949 1.92%
2014-06-27 0 0.520 0.520 0.530 0.510 0.530 1,327,000 694,980 0.5237 0.395 0.395 0.402 0.387 0.402 1,748,372 0.3975 0.00%
2014-06-26 0 0.520 0.520 0.530 0.520 0.530 3,017,000 1,579,020 0.5234 0.395 0.395 0.402 0.395 0.402 3,975,009 0.3972 0.00%
2014-06-25 0 0.520 0.510 0.520 0.510 0.540 3,243,000 1,674,600 0.5164 0.395 0.387 0.395 0.387 0.410 4,272,773 0.3919 -1.89%
2014-06-24 0 0.530 0.520 0.540 0.520 0.540 1,979,000 1,048,510 0.5298 0.402 0.395 0.410 0.395 0.410 2,607,406 0.4021 0.00%
2014-06-23 0 0.530 0.520 0.530 0.510 0.550 7,261,500 3,899,975 0.5371 0.402 0.395 0.402 0.387 0.417 9,567,295 0.4076 3.92%
2014-06-20 0 0.510 0.500 0.510 0.500 0.510 2,144,000 1,092,190 0.5094 0.387 0.379 0.387 0.379 0.387 2,824,799 0.3866 2.00%
2014-06-19 0 0.500 0.495 0.500 0.500 0.560 9,783,000 5,075,420 0.5188 0.379 0.376 0.379 0.379 0.425 12,889,465 0.3938 -9.09%
2014-06-18 0 0.550 0.550 0.560 0.540 0.570 6,554,500 3,625,535 0.5531 0.417 0.417 0.425 0.410 0.433 8,635,797 0.4198 3.77%
2014-06-17 0 0.530 0.530 0.540 0.530 0.540 4,153,500 2,218,130 0.5340 0.402 0.402 0.410 0.402 0.410 5,472,390 0.4053 1.92%
2014-06-16 0 0.520 0.520 0.530 0.485 0.540 8,457,000 4,405,330 0.5209 0.395 0.395 0.402 0.368 0.410 11,142,411 0.3954 7.22%
2014-06-13 0 0.485 0.485 0.490 0.485 0.510 6,345,450 3,135,025 0.4941 0.368 0.368 0.372 0.368 0.387 8,360,366 0.3750 1.04%
2014-06-12 0 0.480 0.480 0.485 0.480 0.490 4,669,000 2,256,455 0.4833 0.364 0.364 0.368 0.364 0.372 6,151,581 0.3668 -1.03%
2014-06-11 0 0.485 0.480 0.485 0.475 0.495 5,530,000 2,674,015 0.4835 0.368 0.364 0.368 0.361 0.376 7,285,980 0.3670 2.11%
2014-06-10 0 0.475 0.470 0.475 0.465 0.500 13,123,000 6,377,320 0.4860 0.361 0.357 0.361 0.353 0.379 17,290,039 0.3688 3.26%
2014-06-09 0 0.460 0.455 0.460 0.435 0.475 13,629,000 6,268,195 0.4599 0.349 0.345 0.349 0.330 0.361 17,956,713 0.3491 8.24%
2014-06-06 0 0.425 0.425 0.430 0.410 0.440 4,917,000 2,119,370 0.4310 0.323 0.323 0.326 0.311 0.334 6,478,330 0.3271 3.66%
2014-06-05 0 0.410 0.410 0.415 0.405 0.415 4,105,000 1,687,040 0.4110 0.311 0.311 0.315 0.307 0.315 5,408,490 0.3119 1.23%
2014-06-04 0 0.405 0.405 0.415 0.400 0.430 5,637,000 2,357,750 0.4183 0.307 0.307 0.315 0.304 0.326 7,426,957 0.3175 -4.71%
2014-06-03 0 0.425 0.420 0.430 0.420 0.430 3,134,000 1,336,020 0.4263 0.323 0.319 0.326 0.319 0.326 4,129,161 0.3236 1.19%
2014-05-30 0 0.420 0.410 0.425 0.415 0.440 4,743,000 2,028,530 0.4277 0.319 0.311 0.323 0.315 0.334 6,249,078 0.3246 1.20%
2014-05-29 0 0.415 0.415 0.420 0.410 0.425 1,463,000 611,255 0.4178 0.315 0.315 0.319 0.311 0.323 1,927,557 0.3171 0.00%
2014-05-28 0 0.415 0.415 0.420 0.410 0.440 5,517,000 2,305,720 0.4179 0.315 0.315 0.319 0.311 0.334 7,268,852 0.3172 -1.19%
2014-05-27 0 0.420 0.415 0.430 0.405 0.475 35,183,500 15,269,420 0.4340 0.319 0.315 0.326 0.307 0.361 46,355,566 0.3294 6.33%
2014-05-26 0 0.395 0.395 0.410 0.390 0.405 65,174,000 25,457,045 0.3906 0.300 0.300 0.311 0.296 0.307 85,869,161 0.2965 0.00%
2014-05-23 0 0.395 0.395 0.405 0.380 0.405 7,739,000 3,034,902 0.3922 0.300 0.300 0.307 0.288 0.307 10,196,419 0.2976 0.00%
2014-05-22 0 0.395 0.395 0.405 0.390 0.405 8,300,000 3,315,985 0.3995 0.300 0.300 0.307 0.296 0.307 10,935,558 0.3032 -2.47%
2014-05-21 0 0.405 0.400 0.405 0.390 0.405 1,869,000 747,045 0.3997 0.307 0.304 0.307 0.296 0.307 2,462,477 0.3034 1.25%
2014-05-20 0 0.400 0.400 0.405 0.390 0.405 5,454,000 2,185,715 0.4008 0.304 0.304 0.307 0.296 0.307 7,185,847 0.3042 0.00%
2014-05-19 0 0.400 0.395 0.400 0.395 0.405 695,000 276,985 0.3985 0.304 0.300 0.304 0.300 0.307 915,688 0.3025 -1.23%
2014-05-16 0 0.405 0.400 0.405 0.385 0.430 10,145,000 4,205,665 0.4146 0.307 0.304 0.307 0.292 0.326 13,366,414 0.3146 1.25%
2014-05-15 0 0.400 0.400 0.405 0.370 0.405 16,253,000 6,319,116 0.3888 0.304 0.304 0.307 0.281 0.307 21,413,930 0.2951 0.00%
2014-05-14 0 0.400 0.395 0.400 0.350 0.410 17,548,000 6,632,295 0.3780 0.304 0.300 0.304 0.266 0.311 23,120,141 0.2869 14.29%
2014-05-13 0 0.350 0.350 0.355 0.345 0.355 628,200 219,215 0.3490 0.266 0.266 0.269 0.262 0.269 827,677 0.2649 0.00%
2014-05-12 0 0.350 0.345 0.355 0.345 0.355 7,684,000 2,686,035 0.3496 0.266 0.262 0.269 0.262 0.269 10,123,955 0.2653 1.45%
2014-05-09 0 0.345 0.340 0.350 0.340 0.345 10,924,000 3,767,815 0.3449 0.262 0.258 0.266 0.258 0.262 14,392,775 0.2618 -1.43%
2014-05-08 0 0.350 0.345 0.355 0.335 0.350 4,001,000 1,393,790 0.3484 0.266 0.262 0.269 0.254 0.266 5,271,466 0.2644 1.45%
2014-05-07 0 0.345 0.335 0.345 0.330 0.345 7,860,000 2,673,475 0.3401 0.262 0.254 0.262 0.250 0.262 10,355,841 0.2582 1.47%
2014-05-05 0 0.340 0.335 0.345 0.330 0.345 3,078,000 1,044,950 0.3395 0.258 0.254 0.262 0.250 0.262 4,055,379 0.2577 3.03%
2014-05-02 0 0.330 0.330 0.335 0.330 0.330 2,000 660 0.3300 0.250 0.250 0.254 0.250 0.250 2,635 0.2505 0.00%
2014-04-30 0 0.330 0.330 0.335 0.330 0.330 201,000 66,330 0.3300 0.250 0.250 0.254 0.250 0.250 264,825 0.2505 0.00%
2014-04-29 0 0.330 0.330 0.335 0.330 0.330 277,000 91,410 0.3300 0.250 0.250 0.254 0.250 0.250 364,958 0.2505 1.54%
2014-04-28 0 0.325 0.325 0.330 0.325 0.335 654,000 216,140 0.3305 0.247 0.247 0.250 0.247 0.254 861,669 0.2508 -1.52%
2014-04-25 0 0.330 0.330 0.340 0.330 0.340 2,343,000 782,650 0.3340 0.250 0.250 0.258 0.250 0.258 3,086,989 0.2535 -1.49%
2014-04-24 0 0.335 0.335 0.345 0.335 0.340 2,235,000 759,230 0.3397 0.254 0.254 0.262 0.254 0.258 2,944,695 0.2578 -1.47%
2014-04-23 0 0.340 0.340 0.345 0.340 0.345 945,000 325,730 0.3447 0.258 0.258 0.262 0.258 0.262 1,245,073 0.2616 0.00%
2014-04-22 0 0.340 0.340 0.345 0.335 0.345 2,789,000 953,455 0.3419 0.258 0.258 0.262 0.254 0.262 3,674,611 0.2595 -1.45%
2014-04-17 0 0.345 0.345 0.350 0.340 0.360 3,437,000 1,195,970 0.3480 0.262 0.262 0.266 0.258 0.273 4,528,375 0.2641 -4.17%
2014-04-16 0 0.360 0.350 0.360 0.350 0.365 10,019,000 3,582,835 0.3576 0.273 0.266 0.273 0.266 0.277 13,200,404 0.2714 1.41%
2014-04-15 0 0.355 0.350 0.355 0.345 0.355 1,709,000 597,150 0.3494 0.269 0.266 0.269 0.262 0.269 2,251,671 0.2652 2.90%
2014-04-14 0 0.345 0.345 0.350 0.340 0.350 942,000 326,950 0.3471 0.262 0.262 0.266 0.258 0.266 1,241,120 0.2634 -2.82%
2014-04-11 0 0.355 0.355 0.360 0.340 0.355 1,961,000 692,755 0.3533 0.269 0.269 0.273 0.258 0.269 2,583,690 0.2681 2.90%
2014-04-10 0 0.345 0.340 0.345 0.335 0.345 2,018,000 686,190 0.3400 0.262 0.258 0.262 0.254 0.262 2,658,790 0.2581 2.99%
2014-04-09 0 0.335 0.335 0.340 0.335 0.340 1,917,000 650,215 0.3392 0.254 0.254 0.258 0.254 0.258 2,525,719 0.2574 -1.47%
2014-04-08 0 0.340 0.340 0.360 0.335 0.350 23,465,000 7,774,230 0.3313 0.258 0.258 0.273 0.254 0.266 30,916,008 0.2515 1.49%
2014-04-07 0 0.335 0.335 0.340 0.330 0.350 3,090,000 1,050,270 0.3399 0.254 0.254 0.258 0.250 0.266 4,071,190 0.2580 -5.63%
2014-04-04 0 0.355 0.355 0.360 0.350 0.355 1,297,000 460,390 0.3550 0.269 0.269 0.273 0.266 0.269 1,708,846 0.2694 1.43%
2014-04-03 0 0.350 0.350 0.360 0.345 0.360 3,672,000 1,304,095 0.3551 0.266 0.266 0.273 0.262 0.273 4,837,996 0.2696 0.00%
2014-04-02 0 0.350 0.350 0.360 0.340 0.370 8,387,000 2,985,235 0.3559 0.266 0.266 0.273 0.258 0.281 11,050,183 0.2702 1.45%
2014-04-01 0 0.345 0.340 0.350 0.340 0.350 3,751,500 1,301,250 0.3469 0.262 0.258 0.266 0.258 0.266 4,942,740 0.2633 -2.82%
2014-03-31 0 0.355 0.345 0.355 0.335 0.355 3,851,000 1,332,563 0.3460 0.269 0.262 0.269 0.254 0.269 5,073,835 0.2626 2.90%
2014-03-28 0 0.345 0.340 0.345 0.335 0.345 24,831,750 8,225,257 0.3312 0.262 0.258 0.262 0.254 0.262 32,716,751 0.2514 -1.43%
2014-03-27 0 0.350 0.350 0.355 0.330 0.365 3,812,250 1,314,560 0.3448 0.266 0.266 0.269 0.250 0.277 5,022,781 0.2617 -4.11%
2014-03-26 0 0.365 0.360 0.365 0.355 0.370 1,319,000 477,840 0.3623 0.277 0.273 0.277 0.269 0.281 1,737,831 0.2750 1.39%
2014-03-25 0 0.360 0.360 0.365 0.355 0.390 6,919,000 2,530,225 0.3657 0.273 0.273 0.277 0.269 0.296 9,116,039 0.2776 -5.26%
2014-03-24 0 0.380 0.380 0.385 0.375 0.405 33,450,646 12,928,783 0.3865 0.288 0.288 0.292 0.285 0.307 44,072,466 0.2934 4.11%
2014-03-21 0 0.365 0.360 0.365 0.360 0.400 15,151,181 5,679,977 0.3749 0.277 0.273 0.277 0.273 0.304 19,962,243 0.2845 0.00%
2014-03-20 0 0.365 0.355 0.365 0.355 0.370 3,482,000 1,254,265 0.3602 0.277 0.269 0.277 0.269 0.281 4,587,664 0.2734 1.39%
2014-03-19 0 0.360 0.360 0.365 0.355 0.365 5,625,000 2,016,725 0.3585 0.273 0.273 0.277 0.269 0.277 7,411,146 0.2721 2.86%
2014-03-18 0 0.350 0.350 0.355 0.350 0.365 12,610,000 4,422,500 0.3507 0.266 0.266 0.269 0.266 0.277 16,614,143 0.2662 -2.78%
2014-03-17 0 0.360 0.360 0.365 0.360 0.365 4,870,000 1,771,540 0.3638 0.273 0.273 0.277 0.273 0.277 6,416,406 0.2761 -1.37%
2014-03-14 0 0.365 0.355 0.365 0.350 0.370 40,007,281 14,070,441 0.3517 0.277 0.269 0.277 0.266 0.281 52,711,076 0.2669 2.82%
2014-03-13 0 0.355 0.350 0.355 0.350 0.360 8,526,000 3,007,130 0.3527 0.269 0.266 0.269 0.266 0.273 11,233,321 0.2677 -1.39%
2014-03-12 0 0.360 0.360 0.365 0.350 0.375 11,070,250 3,959,432 0.3577 0.273 0.273 0.277 0.266 0.285 14,585,465 0.2715 1.41%
2014-03-11 0 0.355 0.355 0.360 0.330 0.365 7,744,000 2,725,150 0.3519 0.269 0.269 0.273 0.250 0.277 10,203,007 0.2671 2.90%
2014-03-10 0 0.345 0.345 0.350 0.345 0.360 4,001,000 1,384,895 0.3461 0.262 0.262 0.266 0.262 0.273 5,271,466 0.2627 0.00%
2014-03-07 0 0.345 0.345 0.350 0.345 0.350 1,541,000 537,955 0.3491 0.262 0.262 0.266 0.262 0.266 2,030,325 0.2650 -1.43%
2014-03-06 0 0.350 0.350 0.360 0.350 0.355 661,000 234,185 0.3543 0.266 0.266 0.273 0.266 0.269 870,892 0.2689 -1.41%
2014-03-05 0 0.355 0.350 0.355 0.345 0.355 1,972,000 696,670 0.3533 0.269 0.266 0.269 0.262 0.269 2,598,183 0.2681 1.43%
2014-03-04 0 0.350 0.350 0.360 0.350 0.355 3,180,000 1,113,050 0.3500 0.266 0.266 0.273 0.266 0.269 4,189,768 0.2657 -1.41%
2014-03-03 0 0.355 0.350 0.355 0.355 0.360 200,000 71,230 0.3562 0.269 0.266 0.269 0.269 0.273 263,507 0.2703 0.00%
2014-02-28 0 0.355 0.350 0.360 0.355 0.360 89,000 31,990 0.3594 0.269 0.266 0.273 0.269 0.273 117,261 0.2728 0.00%
2014-02-27 0 0.355 0.350 0.355 0.345 0.360 2,063,000 723,750 0.3508 0.269 0.266 0.269 0.262 0.273 2,718,079 0.2663 -1.39%
2014-02-26 0 0.360 0.360 0.365 - - 1,000,000 360,000 0.3600 0.273 0.273 0.277 - - 1,317,537 0.2732 0.00%
2014-02-25 0 0.360 0.360 0.365 0.355 0.365 4,572,000 1,647,765 0.3604 0.273 0.273 0.277 0.269 0.277 6,023,780 0.2735 -4.00%
2014-02-24 0 0.375 0.370 0.375 0.370 0.380 1,389,000 520,140 0.3745 0.285 0.281 0.285 0.281 0.288 1,830,059 0.2842 -1.32%
2014-02-21 0 0.380 0.375 0.380 0.370 0.380 1,118,000 420,085 0.3757 0.288 0.285 0.288 0.281 0.288 1,473,006 0.2852 0.00%
2014-02-20 0 0.380 0.375 0.380 0.365 0.380 3,838,000 1,456,950 0.3796 0.288 0.285 0.288 0.277 0.288 5,056,707 0.2881 4.11%
2014-02-19 0 0.365 0.365 0.375 0.365 0.375 2,748,000 1,022,420 0.3721 0.277 0.277 0.285 0.277 0.285 3,620,592 0.2824 -2.67%
2014-02-18 0 0.375 0.370 0.380 0.375 0.375 17,000 6,375 0.3750 0.285 0.281 0.288 0.285 0.285 22,398 0.2846 -1.32%
2014-02-17 0 0.380 0.375 0.380 0.365 0.380 3,060,000 1,139,740 0.3725 0.288 0.285 0.288 0.277 0.288 4,031,663 0.2827 1.33%
2014-02-14 0 0.375 0.375 0.385 0.375 0.385 5,989,000 2,271,480 0.3793 0.285 0.285 0.292 0.285 0.292 7,890,730 0.2879 -1.32%
2014-02-13 0 0.380 0.380 0.385 0.380 0.390 13,798,250 5,310,736 0.3849 0.288 0.288 0.292 0.288 0.296 18,179,706 0.2921 -1.30%
2014-02-12 0 0.385 0.380 0.400 0.380 0.405 13,693,000 5,413,145 0.3953 0.292 0.288 0.304 0.288 0.307 18,041,035 0.3000 -3.75%
2014-02-11 0 0.400 0.395 0.405 0.360 0.410 12,280,000 4,803,475 0.3912 0.304 0.300 0.307 0.273 0.311 16,179,355 0.2969 15.94%
2014-02-10 0 0.345 0.335 0.345 0.345 0.355 1,343,000 463,355 0.3450 0.262 0.254 0.262 0.262 0.269 1,769,452 0.2619 0.00%
2014-02-07 0 0.345 0.345 0.360 0.345 0.345 128,000 44,160 0.3450 0.262 0.262 0.273 0.262 0.262 168,645 0.2619 0.00%
2014-02-06 0 0.345 0.340 0.345 0.345 0.350 1,414,000 487,930 0.3451 0.262 0.258 0.262 0.262 0.266 1,862,997 0.2619 1.47%
2014-02-05 0 0.340 0.340 0.345 0.340 0.350 5,662,000 1,952,095 0.3448 0.258 0.258 0.262 0.258 0.266 7,459,895 0.2617 0.00%
2014-02-04 0 0.340 0.335 0.340 0.330 0.350 6,814,000 2,332,350 0.3423 0.258 0.254 0.258 0.250 0.266 8,977,698 0.2598 -4.23%
2014-01-30 0 0.355 0.350 0.355 0.345 0.365 1,980,000 698,665 0.3529 0.269 0.266 0.269 0.262 0.277 2,608,723 0.2678 -2.74%
2014-01-29 0 0.365 0.365 0.370 0.360 0.375 824,000 301,170 0.3655 0.277 0.277 0.281 0.273 0.285 1,085,651 0.2774 -1.35%
2014-01-28 0 0.370 0.370 0.375 0.370 0.375 731,000 272,335 0.3726 0.281 0.281 0.285 0.281 0.285 963,120 0.2828 2.78%
2014-01-27 0 0.360 0.355 0.360 0.360 0.370 506,000 182,220 0.3601 0.273 0.269 0.273 0.273 0.281 666,674 0.2733 -2.70%
2014-01-24 0 0.370 0.365 0.370 0.370 0.370 2,732,000 1,010,840 0.3700 0.281 0.277 0.281 0.281 0.281 3,599,511 0.2808 -1.33%
2014-01-23 0 0.375 0.375 0.380 0.375 0.380 2,169,000 822,895 0.3794 0.285 0.285 0.288 0.285 0.288 2,857,738 0.2880 -1.32%
2014-01-22 0 0.380 0.375 0.385 0.375 0.380 930,000 351,900 0.3784 0.288 0.285 0.292 0.285 0.288 1,225,309 0.2872 0.00%
2014-01-21 0 0.380 0.380 0.385 0.380 0.385 738,000 280,445 0.3800 0.288 0.288 0.292 0.288 0.292 972,342 0.2884 0.00%
2014-01-20 0 0.380 0.375 0.380 0.375 0.385 3,857,000 1,457,402 0.3779 0.288 0.285 0.288 0.285 0.292 5,081,741 0.2868 -1.30%
2014-01-17 0 0.385 0.385 0.390 0.385 0.390 474,000 184,490 0.3892 0.292 0.292 0.296 0.292 0.296 624,513 0.2954 -1.28%
2014-01-16 0 0.390 0.385 0.390 0.390 0.395 1,221,000 476,665 0.3904 0.296 0.292 0.296 0.296 0.300 1,608,713 0.2963 0.00%
2014-01-15 0 0.390 0.385 0.390 0.385 0.390 468,000 181,370 0.3875 0.296 0.292 0.296 0.292 0.296 616,607 0.2941 0.00%
2014-01-14 0 0.390 0.390 0.400 - - 0 0 - 0.296 0.296 0.304 - - 0 - 0.00%
2014-01-13 0 0.390 0.390 0.395 0.380 0.395 862,000 339,040 0.3933 0.296 0.296 0.300 0.288 0.300 1,135,717 0.2985 -1.27%
2014-01-10 0 0.395 0.395 0.400 0.380 0.405 797,000 319,335 0.4007 0.300 0.300 0.304 0.288 0.307 1,050,077 0.3041 -2.47%
2014-01-09 0 0.405 0.400 0.405 0.405 0.420 1,457,000 594,280 0.4079 0.307 0.304 0.307 0.307 0.319 1,919,652 0.3096 0.00%
2014-01-08 0 0.405 0.405 0.410 0.400 0.415 7,811,000 3,178,150 0.4069 0.307 0.307 0.311 0.304 0.315 10,291,282 0.3088 1.25%
2014-01-07 0 0.400 0.390 0.400 0.400 0.400 2,058,175 823,264 0.4000 0.304 0.296 0.304 0.304 0.304 2,711,722 0.3036 0.00%
2014-01-06 0 0.400 0.400 0.405 0.400 0.400 4,065,000 1,626,000 0.4000 0.304 0.304 0.307 0.304 0.304 5,355,788 0.3036 0.00%
2014-01-03 0 0.400 0.400 0.405 0.400 0.400 800,000 320,000 0.4000 0.304 0.304 0.307 0.304 0.304 1,054,030 0.3036 -2.44%
2014-01-02 0 0.410 0.410 0.415 0.400 0.410 3,518,000 1,429,480 0.4063 0.311 0.311 0.315 0.304 0.311 4,635,095 0.3084 2.50%
2013-12-31 0 0.400 0.395 0.405 0.390 0.405 2,540,000 1,013,300 0.3989 0.304 0.300 0.307 0.296 0.307 3,346,544 0.3028 3.90%
2013-12-30 0 0.385 0.385 0.390 0.380 0.395 2,870,000 1,104,595 0.3849 0.292 0.292 0.296 0.288 0.300 3,781,331 0.2921 1.32%
2013-12-27 0 0.380 0.380 0.385 0.380 0.395 1,207,000 468,660 0.3883 0.288 0.288 0.292 0.288 0.300 1,590,267 0.2947 -2.56%
2013-12-24 0 0.390 0.390 0.395 - - 0 0 - 0.296 0.296 0.300 - - 0 - 1.30%
2013-12-23 0 0.385 0.385 0.395 0.380 0.400 1,110,000 433,115 0.3902 0.292 0.292 0.300 0.288 0.304 1,462,466 0.2962 1.32%
2013-12-20 0 0.380 0.380 0.385 0.380 0.395 1,639,000 633,420 0.3865 0.288 0.288 0.292 0.288 0.300 2,159,443 0.2933 -1.30%
2013-12-19 0 0.385 0.385 0.395 0.385 0.385 4,000 1,540 0.3850 0.292 0.292 0.300 0.292 0.292 5,270 0.2922 0.00%
2013-12-18 0 0.385 0.385 0.390 0.380 0.390 580,000 223,305 0.3850 0.292 0.292 0.296 0.288 0.296 764,172 0.2922 -1.28%
2013-12-17 0 0.390 0.390 0.395 0.385 0.395 4,236,000 1,653,025 0.3902 0.296 0.296 0.300 0.292 0.300 5,581,087 0.2962 -1.27%
2013-12-16 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.300 0.296 0.300 0.300 0.300 131,754 0.2998 -1.25%
2013-12-13 0 0.400 0.390 0.400 0.385 0.405 955,000 379,150 0.3970 0.304 0.296 0.304 0.292 0.307 1,258,248 0.3013 0.00%
2013-12-12 0 0.400 0.395 0.400 0.395 0.400 210,000 83,950 0.3998 0.304 0.300 0.304 0.300 0.304 276,683 0.3034 1.27%
2013-12-11 0 0.395 0.395 0.400 0.395 0.400 230,000 91,900 0.3996 0.300 0.300 0.304 0.300 0.304 303,034 0.3033 -1.25%
2013-12-10 0 0.400 0.395 0.400 0.400 0.400 2,581,000 1,032,400 0.4000 0.304 0.300 0.304 0.304 0.304 3,400,563 0.3036 0.00%
2013-12-09 0 0.400 0.395 0.400 0.395 0.400 1,990,000 794,950 0.3995 0.304 0.300 0.304 0.300 0.304 2,621,899 0.3032 0.00%
2013-12-06 0 0.400 0.395 0.400 0.395 0.400 2,411,721 964,668 0.4000 0.304 0.300 0.304 0.300 0.304 3,177,532 0.3036 0.00%
2013-12-05 0 0.400 0.400 0.405 0.395 0.400 1,784,000 712,070 0.3991 0.304 0.304 0.307 0.300 0.304 2,350,486 0.3029 -2.44%
2013-12-04 0 0.410 0.390 0.410 0.400 0.410 1,107,000 447,700 0.4044 0.311 0.296 0.311 0.304 0.311 1,458,514 0.3070 2.50%
2013-12-03 0 0.400 0.400 0.405 0.400 0.415 2,180,000 874,205 0.4010 0.304 0.304 0.307 0.304 0.315 2,872,231 0.3044 -3.61%
2013-12-02 0 0.415 0.405 0.415 0.405 0.415 163,000 66,875 0.4103 0.315 0.307 0.315 0.307 0.315 214,759 0.3114 0.00%
2013-11-29 0 0.415 0.400 0.415 0.400 0.415 2,363,000 968,840 0.4100 0.315 0.304 0.315 0.304 0.315 3,113,340 0.3112 2.47%
2013-11-28 0 0.405 0.400 0.405 0.400 0.405 502,000 201,800 0.4020 0.307 0.304 0.307 0.304 0.307 661,404 0.3051 0.00%
2013-11-27 0 0.405 0.405 0.410 0.400 0.410 2,904,000 1,164,005 0.4008 0.307 0.307 0.311 0.304 0.311 3,826,128 0.3042 -3.57%
2013-11-26 0 0.420 0.400 0.420 0.410 0.420 144,000 60,400 0.4194 0.319 0.304 0.319 0.311 0.319 189,725 0.3184 2.44%
2013-11-25 0 0.410 0.400 0.415 0.410 0.410 122,000 50,020 0.4100 0.311 0.304 0.315 0.311 0.311 160,740 0.3112 -1.20%
2013-11-22 0 0.415 0.410 0.420 0.400 0.415 2,607,000 1,069,540 0.4103 0.315 0.311 0.319 0.304 0.315 3,434,819 0.3114 2.47%
2013-11-21 0 0.405 0.405 0.410 0.400 0.405 102,000 41,300 0.4049 0.307 0.307 0.311 0.304 0.307 134,389 0.3073 -1.22%
2013-11-20 0 0.410 0.405 0.410 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
2013-11-19 0 0.410 0.405 0.415 0.400 0.420 4,728,000 1,937,190 0.4097 0.311 0.307 0.315 0.304 0.319 6,229,315 0.3110 -2.38%
2013-11-18 0 0.420 0.420 0.425 0.400 0.420 151,000 63,035 0.4175 0.319 0.319 0.323 0.304 0.319 198,948 0.3168 -1.18%
2013-11-15 0 0.425 0.420 0.425 0.420 0.425 406,000 172,100 0.4239 0.323 0.319 0.323 0.319 0.323 534,920 0.3217 2.41%
2013-11-14 0 0.415 0.415 0.420 0.415 0.430 2,311,750 986,940 0.4269 0.315 0.315 0.319 0.315 0.326 3,045,816 0.3240 -2.35%
2013-11-13 0 0.425 0.410 0.425 0.425 0.425 31,075 13,204 0.4249 0.323 0.311 0.323 0.323 0.323 40,942 0.3225 0.00%
2013-11-12 0 0.425 0.425 0.430 0.420 0.435 11,969,000 5,022,276 0.4196 0.323 0.323 0.326 0.319 0.330 15,769,601 0.3185 6.25%
2013-11-11 0 0.400 0.400 0.410 0.400 0.415 202,000 80,815 0.4001 0.304 0.304 0.311 0.304 0.315 266,142 0.3037 0.00%
2013-11-08 0 0.400 0.395 0.410 0.400 0.400 311,000 124,400 0.4000 0.304 0.300 0.311 0.304 0.304 409,754 0.3036 -2.44%
2013-11-07 0 0.410 0.405 0.415 0.400 0.410 1,313,000 531,950 0.4051 0.311 0.307 0.315 0.304 0.311 1,729,926 0.3075 -1.20%
2013-11-06 0 0.415 0.415 0.420 0.410 0.415 101,000 41,610 0.4120 0.315 0.315 0.319 0.311 0.315 133,071 0.3127 0.00%
2013-11-05 0 0.415 0.415 0.420 0.415 0.420 761,000 319,545 0.4199 0.315 0.315 0.319 0.315 0.319 1,002,646 0.3187 -2.35%
2013-11-04 0 0.425 0.420 0.430 0.425 0.430 272,000 116,600 0.4287 0.323 0.319 0.326 0.323 0.326 358,370 0.3254 1.19%
2013-11-01 0 0.420 0.420 0.425 0.410 0.435 3,410,000 1,439,040 0.4220 0.319 0.319 0.323 0.311 0.330 4,492,801 0.3203 2.44%
2013-10-31 0 0.410 0.405 0.410 0.405 0.415 854,000 350,190 0.4101 0.311 0.307 0.311 0.307 0.315 1,125,177 0.3112 -1.20%
2013-10-30 0 0.415 0.410 0.415 0.400 0.420 4,926,000 2,044,955 0.4151 0.315 0.311 0.315 0.304 0.319 6,490,188 0.3151 -1.19%
2013-10-29 0 0.420 0.410 0.420 0.415 0.420 404,000 169,575 0.4197 0.319 0.311 0.319 0.315 0.319 532,285 0.3186 2.44%
2013-10-28 0 0.410 0.410 0.420 0.405 0.420 2,258,000 929,990 0.4119 0.311 0.311 0.319 0.307 0.319 2,974,999 0.3126 -1.20%
2013-10-25 0 0.415 0.415 0.430 0.415 0.420 429,000 178,580 0.4163 0.315 0.315 0.326 0.315 0.319 565,223 0.3159 -1.19%
2013-10-24 0 0.420 0.415 0.430 0.415 0.425 1,956,000 813,755 0.4160 0.319 0.315 0.326 0.315 0.323 2,577,103 0.3158 -2.33%
2013-10-23 0 0.430 0.425 0.435 0.420 0.435 1,645,000 700,320 0.4257 0.326 0.323 0.330 0.319 0.330 2,167,348 0.3231 -1.15%
2013-10-22 0 0.435 0.435 0.445 0.435 0.450 381,000 167,245 0.4390 0.330 0.330 0.338 0.330 0.342 501,982 0.3332 -2.25%
2013-10-21 0 0.445 0.445 0.450 0.440 0.460 293,750 132,160 0.4499 0.338 0.338 0.342 0.334 0.349 387,027 0.3415 0.00%
2013-10-18 0 0.445 0.445 0.450 0.445 0.450 150,000 67,260 0.4484 0.338 0.338 0.342 0.338 0.342 197,631 0.3403 -2.20%
2013-10-17 0 0.455 0.445 0.455 0.445 0.455 2,511,000 1,132,380 0.4510 0.345 0.338 0.345 0.338 0.345 3,308,336 0.3423 0.00%
2013-10-16 0 0.455 0.445 0.455 0.435 0.455 240,000 107,390 0.4475 0.345 0.338 0.345 0.330 0.345 316,209 0.3396 1.11%
2013-10-15 0 0.450 0.445 0.450 0.445 0.450 846,000 380,650 0.4499 0.342 0.338 0.342 0.338 0.342 1,114,636 0.3415 0.00%
2013-10-11 0 0.450 0.450 0.460 0.450 0.450 1,185,000 533,250 0.4500 0.342 0.342 0.349 0.342 0.342 1,561,281 0.3415 0.00%
2013-10-10 0 0.450 0.445 0.450 0.450 0.455 1,330,000 599,000 0.4504 0.342 0.338 0.342 0.342 0.345 1,752,324 0.3418 0.00%
2013-10-09 0 0.450 0.445 0.450 0.445 0.450 558,000 248,500 0.4453 0.342 0.338 0.342 0.338 0.342 735,186 0.3380 -1.10%
2013-10-08 0 0.455 0.445 0.455 0.445 0.455 549,000 246,505 0.4490 0.345 0.338 0.345 0.338 0.345 723,328 0.3408 1.11%
2013-10-07 0 0.450 0.450 0.455 0.450 0.460 1,362,500 617,457 0.4532 0.342 0.342 0.345 0.342 0.349 1,795,144 0.3440 -2.17%
2013-10-04 0 0.460 0.460 0.470 0.460 0.460 128,000 58,880 0.4600 0.349 0.349 0.357 0.349 0.349 168,645 0.3491 -2.13%
2013-10-03 0 0.470 0.465 0.470 0.460 0.470 731,000 342,935 0.4691 0.357 0.353 0.357 0.349 0.357 963,120 0.3561 1.08%
2013-10-02 0 0.465 0.465 0.470 0.460 0.480 2,597,000 1,216,925 0.4686 0.353 0.353 0.357 0.349 0.364 3,421,644 0.3557 -2.11%
2013-09-30 0 0.475 0.465 0.475 0.455 0.475 2,000,500 934,175 0.4670 0.361 0.353 0.361 0.345 0.361 2,635,733 0.3544 4.40%
2013-09-27 0 0.455 0.455 0.460 0.440 0.465 1,261,000 574,940 0.4559 0.345 0.345 0.349 0.334 0.353 1,661,414 0.3461 0.00%
2013-09-26 0 0.455 0.450 0.460 0.430 0.465 2,769,000 1,252,210 0.4522 0.345 0.342 0.349 0.326 0.353 3,648,260 0.3432 4.60%
2013-09-25 0 0.435 0.425 0.435 0.415 0.440 2,707,000 1,166,085 0.4308 0.330 0.323 0.330 0.315 0.334 3,566,573 0.3269 6.10%
2013-09-24 0 0.410 0.410 0.415 0.400 0.410 1,982,000 804,165 0.4057 0.311 0.311 0.315 0.304 0.311 2,611,358 0.3079 1.23%
2013-09-23 0 0.405 0.405 0.410 0.405 0.410 1,310,000 534,000 0.4076 0.307 0.307 0.311 0.307 0.311 1,725,974 0.3094 0.00%
2013-09-19 0 0.405 0.405 0.415 0.395 0.415 4,315,000 1,756,830 0.4071 0.307 0.307 0.315 0.300 0.315 5,685,172 0.3090 3.85%
2013-09-18 0 0.390 0.385 0.390 0.385 0.390 1,434,500 552,380 0.3851 0.296 0.292 0.296 0.292 0.296 1,890,007 0.2923 2.63%
2013-09-17 0 0.380 0.380 0.385 0.380 0.385 1,756,000 667,285 0.3800 0.288 0.288 0.292 0.288 0.292 2,313,595 0.2884 1.33%
2013-09-16 0 0.375 0.375 0.380 0.375 0.385 1,826,000 690,680 0.3782 0.285 0.285 0.288 0.285 0.292 2,405,823 0.2871 0.00%
2013-09-13 0 0.375 0.370 0.375 0.365 0.375 1,328,000 491,180 0.3699 0.285 0.281 0.285 0.277 0.285 1,749,689 0.2807 4.17%
2013-09-12 0 0.360 0.360 0.365 0.360 0.365 760,250 276,685 0.3639 0.273 0.273 0.277 0.273 0.277 1,001,658 0.2762 1.41%
2013-09-11 0 0.355 0.355 0.365 0.350 0.365 1,775,000 637,750 0.3593 0.269 0.269 0.277 0.266 0.277 2,338,628 0.2727 -1.39%
2013-09-10 0 0.360 0.360 0.365 0.360 0.370 2,190,000 798,780 0.3647 0.273 0.273 0.277 0.273 0.281 2,885,406 0.2768 -4.00%
2013-09-09 0 0.375 0.370 0.375 0.360 0.375 1,995,000 728,070 0.3649 0.285 0.281 0.285 0.273 0.285 2,628,486 0.2770 2.74%
2013-09-06 0 0.365 0.355 0.365 0.350 0.365 4,011,000 1,434,735 0.3577 0.277 0.269 0.277 0.266 0.277 5,284,641 0.2715 2.82%
2013-09-05 0 0.355 0.345 0.355 0.345 0.355 2,380,000 825,615 0.3469 0.269 0.262 0.269 0.262 0.269 3,135,738 0.2633 0.00%
2013-09-04 0 0.355 0.350 0.355 0.345 0.360 2,579,000 905,130 0.3510 0.269 0.266 0.269 0.262 0.273 3,397,928 0.2664 0.00%
2013-09-03 0 0.355 0.345 0.355 0.345 0.375 4,774,000 1,689,300 0.3539 0.269 0.262 0.269 0.262 0.285 6,289,922 0.2686 -5.33%
2013-09-02 0 0.375 0.355 0.375 0.360 0.380 1,585,000 580,195 0.3661 0.285 0.269 0.285 0.273 0.288 2,088,296 0.2778 0.00%
2013-08-30 0 0.375 0.370 0.375 0.365 0.400 2,509,000 927,710 0.3698 0.285 0.281 0.285 0.277 0.304 3,305,701 0.2806 -1.32%
2013-08-29 0 0.380 0.370 0.380 0.370 0.380 2,091,000 775,940 0.3711 0.288 0.281 0.288 0.281 0.288 2,754,970 0.2817 0.00%
2013-08-28 0 0.380 0.365 0.380 0.365 0.385 3,353,000 1,252,750 0.3736 0.288 0.277 0.288 0.277 0.292 4,417,702 0.2836 -2.56%
2013-08-27 0 0.390 0.390 0.395 0.375 0.390 3,208,000 1,232,400 0.3842 0.296 0.296 0.300 0.285 0.296 4,226,659 0.2916 -2.50%
2013-08-26 0 0.400 0.400 0.405 0.385 0.405 4,698,500 1,847,585 0.3932 0.304 0.304 0.307 0.292 0.307 6,190,448 0.2985 0.00%
2013-08-23 0 0.400 0.405 0.410 0.380 0.405 10,768,000 4,270,995 0.3966 0.304 0.307 0.311 0.288 0.307 14,187,239 0.3010 2.56%
2013-08-22 0 0.390 0.385 0.395 0.380 0.395 1,527,000 587,250 0.3846 0.296 0.292 0.300 0.288 0.300 2,011,879 0.2919 -1.27%
2013-08-21 0 0.395 0.390 0.395 0.390 0.405 1,895,000 754,050 0.3979 0.300 0.296 0.300 0.296 0.307 2,496,733 0.3020 -1.25%
2013-08-20 0 0.400 0.390 0.400 0.380 0.415 7,067,000 2,792,155 0.3951 0.304 0.296 0.304 0.288 0.315 9,311,035 0.2999 -1.23%
2013-08-19 0 0.405 0.395 0.400 0.350 0.405 8,687,500 3,331,407 0.3835 0.307 0.300 0.304 0.266 0.307 11,446,103 0.2911 12.50%
2013-08-16 0 0.360 0.350 0.360 0.345 0.375 4,100,000 1,484,070 0.3620 0.273 0.266 0.273 0.262 0.285 5,401,902 0.2747 0.00%
2013-08-15 0 0.360 0.355 0.360 0.315 0.370 29,218,000 10,231,145 0.3502 0.273 0.269 0.273 0.239 0.281 38,495,798 0.2658 12.50%
2013-08-13 0 0.320 0.315 0.320 0.305 0.320 6,626,000 2,083,890 0.3145 0.243 0.239 0.243 0.231 0.243 8,730,001 0.2387 1.59%
2013-08-12 0 0.315 0.310 0.315 0.305 0.340 7,465,000 2,423,780 0.3247 0.239 0.235 0.239 0.231 0.258 9,835,414 0.2464 5.00%
2013-08-09 0 0.300 0.295 0.300 0.290 0.300 2,035,000 597,720 0.2937 0.228 0.224 0.228 0.220 0.228 2,681,188 0.2229 3.45%
2013-08-08 0 0.290 0.285 0.290 0.285 0.290 1,136,000 328,035 0.2888 0.220 0.216 0.220 0.216 0.220 1,496,722 0.2192 0.00%
2013-08-07 0 0.290 0.285 0.290 0.280 0.290 1,453,000 415,070 0.2857 0.220 0.216 0.220 0.213 0.220 1,914,381 0.2168 3.57%
2013-08-06 0 0.280 0.280 0.285 0.275 0.290 12,750,750 3,578,475 0.2806 0.213 0.213 0.216 0.209 0.220 16,799,586 0.2130 -3.45%
2013-08-05 0 0.290 0.285 0.290 0.280 0.295 4,622,000 1,330,795 0.2879 0.220 0.216 0.220 0.213 0.224 6,089,656 0.2185 3.57%
2013-08-02 0 0.280 0.275 0.280 0.280 0.285 3,566,000 1,000,910 0.2807 0.213 0.209 0.213 0.213 0.216 4,698,337 0.2130 0.00%
2013-08-01 0 0.280 0.280 0.290 0.280 0.285 160,000 45,440 0.2840 0.213 0.213 0.220 0.213 0.216 210,806 0.2156 -3.45%
2013-07-31 0 0.290 0.285 0.290 0.280 0.290 507,000 143,610 0.2833 0.220 0.216 0.220 0.213 0.220 667,991 0.2150 1.75%
2013-07-30 0 0.285 0.285 0.295 0.285 0.295 116,000 33,975 0.2929 0.216 0.216 0.224 0.216 0.224 152,834 0.2223 -1.72%
2013-07-29 0 0.290 0.285 0.295 0.290 0.290 1,850,000 536,500 0.2900 0.220 0.216 0.224 0.220 0.220 2,437,444 0.2201 -1.69%
2013-07-26 0 0.295 0.290 0.295 0.295 0.295 1,100,000 324,500 0.2950 0.224 0.220 0.224 0.224 0.224 1,449,291 0.2239 0.00%
2013-07-25 0 0.295 0.290 0.295 0.290 0.295 3,675,000 1,070,885 0.2914 0.224 0.220 0.224 0.220 0.224 4,841,949 0.2212 0.00%
2013-07-24 0 0.295 0.290 0.295 0.275 0.300 2,776,000 788,220 0.2839 0.224 0.220 0.224 0.209 0.228 3,657,483 0.2155 -1.67%
2013-07-23 0 0.300 0.295 0.300 0.300 0.310 3,313,000 995,250 0.3004 0.228 0.224 0.228 0.228 0.235 4,365,000 0.2280 0.00%
2013-07-22 0 0.300 0.295 0.300 0.290 0.305 5,164,000 1,500,130 0.2905 0.228 0.224 0.228 0.220 0.231 6,803,761 0.2205 0.00%
2013-07-19 0 0.300 0.295 0.300 0.295 0.305 663,000 200,620 0.3026 0.228 0.224 0.228 0.224 0.231 873,527 0.2297 -3.23%
2013-07-18 0 0.310 0.310 0.315 0.310 0.310 124,000 38,440 0.3100 0.235 0.235 0.239 0.235 0.235 163,375 0.2353 0.00%
2013-07-17 0 0.310 0.305 0.310 0.305 0.310 409,000 126,410 0.3091 0.235 0.231 0.235 0.231 0.235 538,873 0.2346 -1.59%
2013-07-16 0 0.315 0.310 0.315 0.295 0.355 6,678,000 2,069,500 0.3099 0.239 0.235 0.239 0.224 0.269 8,798,513 0.2352 6.78%
2013-07-15 0 0.295 0.295 0.300 0.295 0.305 381,000 113,895 0.2989 0.224 0.224 0.228 0.224 0.231 501,982 0.2269 0.00%
2013-07-12 0 0.295 0.290 0.295 0.295 0.305 377,000 111,960 0.2970 0.224 0.220 0.224 0.224 0.231 496,711 0.2254 0.00%
2013-07-11 0 0.295 0.295 0.300 0.295 0.310 1,255,000 381,605 0.3041 0.224 0.224 0.228 0.224 0.235 1,653,509 0.2308 0.00%
2013-07-10 0 0.295 0.295 0.300 0.285 0.295 3,550,000 1,029,620 0.2900 0.224 0.224 0.228 0.216 0.224 4,677,257 0.2201 -4.84%
2013-07-09 0 0.310 0.305 0.310 0.290 0.380 941,250 286,245 0.3041 0.235 0.231 0.235 0.220 0.288 1,240,132 0.2308 5.08%
2013-07-08 0 0.295 0.295 0.300 0.295 0.300 178,000 52,725 0.2962 0.224 0.224 0.228 0.224 0.228 234,522 0.2248 -1.67%
2013-07-05 0 0.300 0.300 0.310 0.270 0.310 620,001 181,990 0.2935 0.228 0.228 0.235 0.205 0.235 816,874 0.2228 -6.25%
2013-07-04 0 0.320 0.300 0.320 0.310 0.320 70,000 22,100 0.3157 0.243 0.228 0.243 0.235 0.243 92,228 0.2396 3.23%
2013-07-03 0 0.310 0.305 0.310 0.300 0.325 620,000 188,470 0.3040 0.235 0.231 0.235 0.228 0.247 816,873 0.2307 -4.62%
2013-07-02 0 0.325 0.320 0.325 0.325 0.325 401,000 130,325 0.3250 0.247 0.243 0.247 0.247 0.247 528,332 0.2467 0.00%
2013-06-28 0 0.325 0.325 0.330 0.320 0.340 1,402,250 461,977 0.3295 0.247 0.247 0.250 0.243 0.258 1,847,516 0.2501 -1.52%
2013-06-27 0 0.330 0.330 0.335 0.330 0.330 366,000 120,780 0.3300 0.250 0.250 0.254 0.250 0.250 482,219 0.2505 1.54%
2013-06-26 0 0.325 0.320 0.325 0.325 0.325 611,000 198,575 0.3250 0.247 0.243 0.247 0.247 0.247 805,015 0.2467 0.00%
2013-06-25 0 0.325 0.320 0.325 0.295 0.345 3,321,000 1,099,540 0.3311 0.247 0.243 0.247 0.224 0.262 4,375,541 0.2513 -2.99%
2013-06-24 0 0.335 0.330 0.340 0.335 0.370 2,861,000 976,285 0.3412 0.254 0.250 0.258 0.254 0.281 3,769,474 0.2590 -9.46%
2013-06-21 0 0.370 0.355 0.370 0.365 0.370 50,000 18,370 0.3674 0.281 0.269 0.281 0.277 0.281 65,877 0.2789 1.37%
2013-06-20 0 0.365 0.355 0.365 0.360 0.365 431,000 156,680 0.3635 0.277 0.269 0.277 0.273 0.277 567,858 0.2759 -2.67%
2013-06-19 0 0.375 0.370 0.380 0.375 0.380 758,500 284,765 0.3754 0.285 0.281 0.288 0.285 0.288 999,352 0.2849 0.00%
2013-06-18 0 0.375 0.370 0.375 0.370 0.375 425,000 157,960 0.3717 0.285 0.281 0.285 0.281 0.285 559,953 0.2821 -1.32%
2013-06-17 0 0.380 0.375 0.380 0.375 0.380 475,000 179,875 0.3787 0.288 0.285 0.288 0.285 0.288 625,830 0.2874 0.00%
2013-06-14 0 0.380 0.360 0.380 0.365 0.380 1,055,000 386,120 0.3660 0.288 0.273 0.288 0.277 0.288 1,390,002 0.2778 2.70%
2013-06-13 0 0.370 0.370 0.375 0.360 0.370 1,394,000 504,420 0.3619 0.281 0.281 0.285 0.273 0.281 1,836,647 0.2746 -2.63%
2013-06-11 0 0.380 0.380 0.385 0.375 0.390 1,718,000 656,870 0.3823 0.288 0.288 0.292 0.285 0.296 2,263,529 0.2902 0.00%
2013-06-10 0 0.380 0.380 0.385 0.375 0.380 1,788,000 678,870 0.3797 0.288 0.288 0.292 0.285 0.288 2,355,756 0.2882 1.33%
2013-06-07 0 0.375 0.375 0.380 0.365 0.375 1,448,000 537,495 0.3712 0.285 0.285 0.288 0.277 0.285 1,907,794 0.2817 4.17%
2013-06-06 0 0.360 0.360 0.365 0.360 0.365 251,000 90,965 0.3624 0.273 0.273 0.277 0.273 0.277 330,702 0.2751 -1.37%
2013-06-05 0 0.365 0.365 0.370 0.360 0.370 376,000 137,655 0.3661 0.277 0.277 0.281 0.273 0.281 495,394 0.2779 0.00%
2013-06-04 0 0.365 0.365 0.370 0.320 0.385 2,361,000 868,370 0.3678 0.277 0.277 0.281 0.243 0.292 3,110,705 0.2792 -5.19%
2013-06-03 0 0.385 0.380 0.385 0.385 0.390 154,000 59,910 0.3890 0.292 0.288 0.292 0.292 0.296 202,901 0.2953 0.00%
2013-05-31 0 0.385 0.380 0.390 0.370 0.390 1,079,000 416,245 0.3858 0.292 0.288 0.296 0.281 0.296 1,421,623 0.2928 -1.28%
2013-05-30 0 0.390 0.385 0.390 0.380 0.390 2,618,000 1,001,845 0.3827 0.296 0.292 0.296 0.288 0.296 3,449,312 0.2904 0.00%
2013-05-29 0 0.390 0.385 0.390 0.390 0.415 6,243,000 2,471,675 0.3959 0.296 0.292 0.296 0.296 0.315 8,225,384 0.3005 -7.14%
2013-05-28 0 0.420 0.415 0.420 0.420 0.420 363,000 152,460 0.4200 0.319 0.315 0.319 0.319 0.319 478,266 0.3188 0.00%
2013-05-27 0 0.420 0.415 0.420 0.420 0.435 179,000 77,010 0.4302 0.319 0.315 0.319 0.319 0.330 235,839 0.3265 0.00%
2013-05-24 0 0.420 0.415 0.420 0.420 0.425 727,000 306,280 0.4213 0.319 0.315 0.319 0.319 0.323 957,849 0.3198 0.00%
2013-05-23 0 0.420 0.415 0.425 0.420 0.430 1,354,000 571,220 0.4219 0.319 0.315 0.323 0.319 0.326 1,783,945 0.3202 -1.18%
2013-05-22 0 0.425 0.425 0.430 0.425 0.430 1,868,000 802,250 0.4295 0.323 0.323 0.326 0.323 0.326 2,461,159 0.3260 -2.30%
2013-05-21 0 0.435 0.430 0.435 0.430 0.435 708,000 306,175 0.4325 0.330 0.326 0.330 0.326 0.330 932,816 0.3282 0.00%
2013-05-20 0 0.435 0.430 0.440 0.435 0.455 555,000 245,430 0.4422 0.330 0.326 0.334 0.330 0.345 731,233 0.3356 -4.40%
2013-05-16 0 0.455 0.440 0.455 0.445 0.455 333,000 149,915 0.4502 0.345 0.334 0.345 0.338 0.345 438,740 0.3417 1.11%
2013-05-15 0 0.450 0.445 0.450 0.440 0.450 1,032,000 461,850 0.4475 0.342 0.338 0.342 0.334 0.342 1,359,698 0.3397 2.27%
2013-05-14 0 0.440 0.430 0.440 0.430 0.445 2,962,037 1,290,190 0.4356 0.334 0.326 0.334 0.326 0.338 3,902,594 0.3306 -1.12%
2013-05-13 0 0.445 0.430 0.445 0.430 0.445 2,305,000 1,007,280 0.4370 0.338 0.326 0.338 0.326 0.338 3,036,923 0.3317 1.14%
2013-05-10 0 0.440 0.435 0.440 0.435 0.440 7,760,000 3,413,745 0.4399 0.334 0.330 0.334 0.330 0.334 10,224,088 0.3339 0.00%
2013-05-09 0 0.440 0.435 0.440 0.435 0.440 2,172,000 955,580 0.4400 0.334 0.330 0.334 0.330 0.334 2,861,691 0.3339 1.15%
2013-05-08 0 0.435 0.435 0.440 0.435 0.450 5,185,000 2,296,585 0.4429 0.330 0.330 0.334 0.330 0.342 6,831,430 0.3362 -3.33%
2013-05-07 0 0.450 0.435 0.450 0.440 0.450 1,930,000 858,535 0.4448 0.342 0.330 0.342 0.334 0.342 2,542,847 0.3376 0.00%
2013-05-06 0 0.450 0.445 0.450 0.440 0.450 1,591,000 703,405 0.4421 0.342 0.338 0.342 0.334 0.342 2,096,201 0.3356 1.12%
2013-05-03 0 0.445 0.445 0.450 0.440 0.450 5,900,000 2,616,790 0.4435 0.338 0.338 0.342 0.334 0.342 7,773,469 0.3366 -1.11%
2013-05-02 0 0.450 0.450 0.455 0.450 0.460 1,092,000 493,820 0.4522 0.342 0.342 0.345 0.342 0.349 1,438,750 0.3432 0.00%
2013-04-30 0 0.450 0.450 0.455 0.450 0.460 1,526,000 692,950 0.4541 0.342 0.342 0.345 0.342 0.349 2,010,562 0.3447 -2.17%
2013-04-29 0 0.460 0.455 0.460 0.450 0.460 813,000 369,800 0.4549 0.349 0.345 0.349 0.342 0.349 1,071,158 0.3452 -1.08%
2013-04-26 0 0.465 0.465 0.470 0.465 0.465 796,000 370,140 0.4650 0.353 0.353 0.357 0.353 0.353 1,048,760 0.3529 0.00%
2013-04-25 0 0.465 0.455 0.465 0.460 0.465 1,371,000 637,165 0.4647 0.353 0.345 0.353 0.349 0.353 1,806,343 0.3527 0.00%
2013-04-24 0 0.465 0.460 0.465 0.465 0.470 825,000 384,625 0.4662 0.353 0.349 0.353 0.353 0.357 1,086,968 0.3539 1.09%
2013-04-23 0 0.460 0.460 0.465 0.455 0.465 2,911,688 1,335,912 0.4588 0.349 0.349 0.353 0.345 0.353 3,836,257 0.3482 0.00%
2013-04-22 0 0.460 0.450 0.460 0.455 0.465 495,000 228,965 0.4626 0.349 0.342 0.349 0.345 0.353 652,181 0.3511 -2.13%
2013-04-19 0 0.470 0.470 0.475 0.460 0.480 428,000 203,580 0.4757 0.357 0.357 0.361 0.349 0.364 563,906 0.3610 0.00%
2013-04-18 0 0.470 0.470 0.485 0.470 0.485 1,868,000 899,025 0.4813 0.357 0.357 0.368 0.357 0.368 2,461,159 0.3653 -1.05%
2013-04-17 0 0.475 0.475 0.485 0.475 0.485 135,000 65,015 0.4816 0.361 0.361 0.368 0.361 0.368 177,868 0.3655 -2.06%
2013-04-16 0 0.485 0.470 0.485 0.460 0.490 339,000 164,250 0.4845 0.368 0.357 0.368 0.349 0.372 446,645 0.3677 -2.02%
2013-04-15 0 0.495 0.480 0.495 0.475 0.495 510,000 249,395 0.4890 0.376 0.364 0.376 0.361 0.376 671,944 0.3712 1.02%
2013-04-12 0 0.490 0.490 0.500 0.480 0.490 550,000 268,070 0.4874 0.372 0.372 0.379 0.364 0.372 724,645 0.3699 0.00%
2013-04-11 0 0.490 0.485 0.490 0.480 0.490 449,000 219,120 0.4880 0.372 0.368 0.372 0.364 0.372 591,574 0.3704 2.08%
2013-04-10 0 0.480 0.480 0.485 0.465 0.485 412,000 197,871 0.4803 0.364 0.364 0.368 0.353 0.368 542,825 0.3645 1.05%
2013-04-09 0 0.475 0.460 0.475 0.480 0.480 3,900,000 1,872,000 0.4800 0.361 0.349 0.361 0.364 0.364 5,138,395 0.3643 3.26%
2013-04-08 0 0.460 0.455 0.475 0.455 0.460 216,955 98,779 0.4553 0.349 0.345 0.361 0.345 0.349 285,846 0.3456 -1.08%
2013-04-05 0 0.465 0.455 0.465 0.455 0.470 721,000 335,325 0.4651 0.353 0.345 0.353 0.345 0.357 949,944 0.3530 -1.06%
2013-04-03 0 0.470 0.470 0.495 0.470 0.480 625,000 299,650 0.4794 0.357 0.357 0.376 0.357 0.364 823,461 0.3639 -2.08%
2013-04-02 0 0.480 0.480 0.490 0.470 0.480 940,000 450,900 0.4797 0.364 0.364 0.372 0.357 0.364 1,238,485 0.3641 1.05%
2013-03-28 0 0.475 0.475 0.510 0.470 0.485 427,000 206,820 0.4844 0.361 0.361 0.387 0.357 0.368 562,588 0.3676 -2.06%
2013-03-27 0 0.485 0.485 0.495 0.480 0.485 164,000 79,335 0.4838 0.368 0.368 0.376 0.364 0.368 216,076 0.3672 1.04%
2013-03-26 0 0.480 0.475 0.500 0.480 0.500 420,000 201,640 0.4801 0.364 0.361 0.379 0.364 0.379 553,366 0.3644 -3.03%
2013-03-25 0 0.495 0.480 0.495 0.495 0.500 121,000 60,340 0.4987 0.376 0.364 0.376 0.376 0.379 159,422 0.3785 0.00%
2013-03-22 0 0.495 0.490 0.500 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2013-03-21 0 0.495 0.495 0.500 - - 0 0 - 0.376 0.376 0.379 - - 0 - 0.00%
2013-03-20 0 0.495 0.495 0.510 0.490 0.495 54,000 26,710 0.4946 0.376 0.376 0.387 0.372 0.376 71,147 0.3754 0.00%
2013-03-19 0 0.495 0.495 0.500 0.495 0.500 360,000 179,200 0.4978 0.376 0.376 0.379 0.376 0.379 474,313 0.3778 -2.94%
2013-03-18 0 0.510 0.495 0.510 0.500 0.510 266,457 135,389 0.5081 0.387 0.376 0.387 0.379 0.387 351,067 0.3857 -1.92%
2013-03-15 0 0.520 0.510 0.520 0.500 0.520 1,186,729 603,409 0.5085 0.395 0.387 0.395 0.379 0.395 1,563,559 0.3859 4.00%
2013-03-14 0 0.500 0.500 0.510 0.490 0.500 3,555,000 1,777,250 0.4999 0.379 0.379 0.387 0.372 0.379 4,683,844 0.3794 1.01%
2013-03-13 0 0.495 0.495 0.500 0.485 0.500 1,141,000 559,615 0.4905 0.376 0.376 0.379 0.368 0.379 1,503,310 0.3723 -1.00%
2013-03-12 0 0.500 0.495 0.500 0.495 0.500 3,860,000 1,930,060 0.5000 0.379 0.376 0.379 0.376 0.379 5,085,693 0.3795 0.00%
2013-03-11 0 0.500 0.495 0.510 0.495 0.500 2,784,000 1,391,500 0.4998 0.379 0.376 0.387 0.376 0.379 3,668,023 0.3794 2.04%
2013-03-08 0 0.490 0.490 0.500 0.490 0.495 137,000 67,675 0.4940 0.372 0.372 0.379 0.372 0.376 180,503 0.3749 0.00%
2013-03-07 0 0.490 0.485 0.495 0.485 0.500 200,000 98,250 0.4913 0.372 0.368 0.376 0.368 0.379 263,507 0.3729 -2.00%
2013-03-06 0 0.500 0.485 0.500 0.485 0.500 305,000 150,440 0.4932 0.379 0.368 0.379 0.368 0.379 401,849 0.3744 0.00%
2013-03-05 0 0.500 0.485 0.500 0.490 0.500 62,000 30,900 0.4984 0.379 0.368 0.379 0.372 0.379 81,687 0.3783 0.00%
2013-03-04 0 0.500 0.485 0.500 0.495 0.500 2,522,000 1,259,995 0.4996 0.379 0.368 0.379 0.376 0.379 3,322,829 0.3792 0.00%
2013-03-01 0 0.500 0.490 0.500 0.500 0.500 309,000 154,500 0.5000 0.379 0.372 0.379 0.379 0.379 407,119 0.3795 0.00%
2013-02-28 0 0.500 0.490 0.500 0.480 0.500 4,015,000 1,966,175 0.4897 0.379 0.372 0.379 0.364 0.379 5,289,911 0.3717 1.01%
2013-02-27 0 0.495 0.495 0.500 - - 0 0 - 0.376 0.376 0.379 - - 0 - 1.02%
2013-02-26 0 0.490 0.485 0.495 0.490 0.510 1,945,000 962,205 0.4947 0.372 0.368 0.376 0.372 0.387 2,562,610 0.3755 -3.92%
2013-02-25 0 0.510 0.500 0.510 0.510 0.520 832,000 424,820 0.5106 0.387 0.379 0.387 0.387 0.395 1,096,191 0.3875 -1.92%
2013-02-22 0 0.520 0.510 0.520 0.510 0.520 938,000 478,390 0.5100 0.395 0.387 0.395 0.387 0.395 1,235,850 0.3871 0.00%
2013-02-21 0 0.520 0.510 0.520 0.510 0.530 1,075,000 554,960 0.5162 0.395 0.387 0.395 0.387 0.402 1,416,352 0.3918 0.00%
2013-02-20 0 0.520 0.520 0.530 0.520 0.540 710,000 369,230 0.5200 0.395 0.395 0.402 0.395 0.410 935,451 0.3947 -3.70%
2013-02-19 0 0.540 0.530 0.540 0.520 0.550 3,176,000 1,690,160 0.5322 0.410 0.402 0.410 0.395 0.417 4,184,498 0.4039 -1.82%
2013-02-18 0 0.550 0.550 0.560 0.550 0.560 555,000 310,500 0.5595 0.417 0.417 0.425 0.417 0.425 731,233 0.4246 -1.79%
2013-02-15 0 0.560 0.550 0.570 0.550 0.570 525,000 293,640 0.5593 0.425 0.417 0.433 0.417 0.433 691,707 0.4245 -1.75%
2013-02-14 0 0.570 0.560 0.570 - - 0 0 - 0.433 0.425 0.433 - - 0 - 0.00%
2013-02-08 0 0.570 0.560 0.570 0.560 0.570 918,000 517,760 0.5640 0.433 0.425 0.433 0.425 0.433 1,209,499 0.4281 0.00%
2013-02-07 0 0.570 0.560 0.570 0.560 0.570 635,000 359,350 0.5659 0.433 0.425 0.433 0.425 0.433 836,636 0.4295 0.00%
2013-02-06 0 0.570 0.570 0.580 0.570 0.580 1,281,000 736,830 0.5752 0.433 0.433 0.440 0.433 0.440 1,687,765 0.4366 0.00%
2013-02-05 0 0.570 0.560 0.570 0.550 0.580 2,915,000 1,660,330 0.5696 0.433 0.425 0.433 0.417 0.440 3,840,621 0.4323 0.00%
2013-02-04 0 0.570 0.570 0.580 0.570 0.580 891,000 512,380 0.5751 0.433 0.433 0.440 0.433 0.440 1,173,926 0.4365 0.00%
2013-02-01 0 0.570 0.560 0.580 0.550 0.580 4,778,000 2,696,560 0.5644 0.433 0.425 0.440 0.417 0.440 6,295,192 0.4284 3.64%
2013-01-31 0 0.550 0.540 0.550 0.540 0.550 245,000 133,630 0.5454 0.417 0.410 0.417 0.410 0.417 322,797 0.4140 0.00%
2013-01-30 0 0.550 0.540 0.550 0.550 0.550 300,000 165,000 0.5500 0.417 0.410 0.417 0.417 0.417 395,261 0.4174 0.00%
2013-01-29 0 0.550 0.540 0.550 0.540 0.550 839,000 457,210 0.5449 0.417 0.410 0.417 0.410 0.417 1,105,414 0.4136 -1.79%
2013-01-28 0 0.560 0.550 0.560 0.540 0.560 1,724,000 944,040 0.5476 0.425 0.417 0.425 0.410 0.425 2,271,434 0.4156 0.00%
2013-01-25 0 0.560 0.540 0.560 0.550 0.570 2,648,000 1,471,370 0.5557 0.425 0.410 0.425 0.417 0.433 3,488,838 0.4217 -1.75%
2013-01-24 0 0.570 0.560 0.570 0.560 0.570 2,306,028 1,310,034 0.5681 0.433 0.425 0.433 0.425 0.433 3,038,277 0.4312 0.00%
2013-01-23 0 0.570 0.560 0.570 0.550 0.570 1,749,000 986,690 0.5641 0.433 0.425 0.433 0.417 0.433 2,304,372 0.4282 1.79%
2013-01-22 0 0.560 0.550 0.560 0.550 0.560 1,714,000 952,850 0.5559 0.425 0.417 0.425 0.417 0.425 2,258,259 0.4219 0.00%
2013-01-21 0 0.560 0.550 0.560 0.550 0.570 2,789,000 1,565,840 0.5614 0.425 0.417 0.425 0.417 0.433 3,674,611 0.4261 -5.08%
2013-01-18 0 0.590 0.580 0.590 0.540 0.590 16,476,999 9,368,689 0.5686 0.448 0.440 0.448 0.410 0.448 21,709,057 0.4316 9.26%
2013-01-17 0 0.540 0.520 0.540 0.530 0.550 3,940,000 2,096,650 0.5321 0.410 0.395 0.410 0.402 0.417 5,191,096 0.4039 0.00%
2013-01-16 0 0.540 0.530 0.540 0.530 0.550 3,474,000 1,843,870 0.5308 0.410 0.402 0.410 0.402 0.417 4,577,124 0.4028 0.00%
2013-01-15 0 0.540 0.530 0.540 0.530 0.560 2,922,000 1,580,050 0.5407 0.410 0.402 0.410 0.402 0.425 3,849,843 0.4104 -3.57%
2013-01-14 0 0.560 0.550 0.560 0.510 0.560 11,367,000 6,114,510 0.5379 0.425 0.417 0.425 0.387 0.425 14,976,444 0.4083 9.80%
2013-01-11 0 0.510 0.500 0.510 0.500 0.540 4,772,000 2,437,010 0.5107 0.387 0.379 0.387 0.379 0.410 6,287,287 0.3876 -3.77%
2013-01-10 0 0.530 0.520 0.530 0.520 0.540 3,700,867 1,962,019 0.5302 0.402 0.395 0.402 0.395 0.410 4,876,029 0.4024 0.00%
2013-01-09 0 0.530 0.510 0.530 0.510 0.530 2,913,000 1,513,560 0.5196 0.402 0.387 0.402 0.387 0.402 3,837,986 0.3944 1.92%
2013-01-08 0 0.520 0.510 0.530 0.510 0.550 6,971,500 3,744,995 0.5372 0.395 0.387 0.402 0.387 0.417 9,185,210 0.4077 -3.70%
2013-01-07 0 0.540 0.530 0.540 0.490 0.540 16,200,000 8,370,625 0.5167 0.410 0.402 0.410 0.372 0.410 21,344,101 0.3922 10.20%
2013-01-04 0 0.490 0.490 0.495 0.475 0.495 3,011,000 1,463,185 0.4859 0.372 0.372 0.376 0.361 0.376 3,967,104 0.3688 0.00%
2013-01-03 0 0.490 0.480 0.490 0.465 0.490 6,497,000 3,095,280 0.4764 0.372 0.364 0.372 0.353 0.372 8,560,038 0.3616 3.16%
2013-01-02 0 0.475 0.470 0.475 0.460 0.485 5,843,000 2,774,035 0.4748 0.361 0.357 0.361 0.349 0.368 7,698,369 0.3603 4.40%
2012-12-31 0 0.455 0.455 0.460 0.445 0.455 6,131,000 2,776,010 0.4528 0.345 0.345 0.349 0.338 0.345 8,077,820 0.3437 0.00%
2012-12-28 0 0.455 0.455 0.460 0.450 0.470 11,693,000 5,372,870 0.4595 0.345 0.345 0.349 0.342 0.357 15,405,961 0.3488 -2.15%
2012-12-27 0 0.465 0.460 0.465 0.465 0.470 484,000 225,790 0.4665 0.353 0.349 0.353 0.353 0.357 637,688 0.3541 0.00%
2012-12-24 0 0.465 0.460 0.470 0.455 0.470 3,631,000 1,671,525 0.4603 0.353 0.349 0.357 0.345 0.357 4,783,977 0.3494 2.20%
2012-12-21 0 0.455 0.455 0.460 0.450 0.475 6,322,000 2,889,445 0.4570 0.345 0.345 0.349 0.342 0.361 8,329,469 0.3469 -3.19%
2012-12-20 0 0.470 0.470 0.475 0.470 0.480 3,246,020 1,539,009 0.4741 0.357 0.357 0.361 0.357 0.364 4,276,752 0.3599 -1.05%
2012-12-19 0 0.475 0.475 0.480 0.475 0.480 839,000 401,140 0.4781 0.361 0.361 0.364 0.361 0.364 1,105,414 0.3629 0.00%
2012-12-18 0 0.475 0.475 0.480 0.470 0.480 958,000 453,855 0.4738 0.361 0.361 0.364 0.357 0.364 1,262,201 0.3596 2.15%
2012-12-17 0 0.465 0.465 0.470 0.465 0.480 2,748,000 1,301,045 0.4735 0.353 0.353 0.357 0.353 0.364 3,620,592 0.3593 -3.12%
2012-12-14 0 0.480 0.475 0.480 0.465 0.490 5,387,000 2,566,095 0.4763 0.364 0.361 0.364 0.353 0.372 7,097,572 0.3615 3.23%
2012-12-13 0 0.465 0.465 0.470 0.460 0.475 3,750,000 1,767,410 0.4713 0.353 0.353 0.357 0.349 0.361 4,940,764 0.3577 -1.06%
2012-12-12 0 0.470 0.470 0.475 0.470 0.480 9,997,000 4,744,925 0.4746 0.357 0.357 0.361 0.357 0.364 13,171,418 0.3602 -1.05%
2012-12-11 0 0.475 0.475 0.480 0.460 0.510 15,591,750 7,578,023 0.4860 0.361 0.361 0.364 0.349 0.387 20,542,709 0.3689 3.26%
2012-12-10 0 0.460 0.460 0.470 0.460 0.465 528,000 244,025 0.4622 0.349 0.349 0.357 0.349 0.353 695,660 0.3508 1.10%
2012-12-07 0 0.455 0.455 0.465 0.455 0.465 706,000 324,000 0.4589 0.345 0.345 0.353 0.345 0.353 930,181 0.3483 -1.09%
2012-12-06 0 0.460 0.460 0.465 0.455 0.465 740,000 340,625 0.4603 0.349 0.349 0.353 0.345 0.353 974,977 0.3494 -1.08%
2012-12-05 0 0.465 0.460 0.470 0.455 0.470 980,000 451,360 0.4606 0.353 0.349 0.357 0.345 0.357 1,291,186 0.3496 -1.06%
2012-12-04 0 0.470 0.465 0.470 0.460 0.470 266,000 123,510 0.4643 0.357 0.353 0.357 0.349 0.357 350,465 0.3524 2.17%
2012-12-03 0 0.460 0.460 0.465 0.455 0.470 614,158 283,185 0.4611 0.349 0.349 0.353 0.345 0.357 809,176 0.3500 -1.08%
2012-11-30 0 0.465 0.465 0.470 0.460 0.470 2,089,000 967,406 0.4631 0.353 0.353 0.357 0.349 0.357 2,752,335 0.3515 -2.11%
2012-11-29 0 0.475 0.470 0.475 0.465 0.475 1,899,000 889,655 0.4685 0.361 0.357 0.361 0.353 0.361 2,502,003 0.3556 0.00%
2012-11-28 0 0.475 0.475 0.480 0.470 0.475 339,000 160,820 0.4744 0.361 0.361 0.364 0.357 0.361 446,645 0.3601 0.00%
2012-11-27 0 0.475 0.470 0.475 0.470 0.475 522,125 246,556 0.4722 0.361 0.357 0.361 0.357 0.361 687,919 0.3584 2.15%
2012-11-26 0 0.465 0.465 0.470 0.465 0.480 1,053,000 495,290 0.4704 0.353 0.353 0.357 0.353 0.364 1,387,367 0.3570 -2.11%
2012-11-23 0 0.475 0.475 0.480 0.470 0.480 997,000 470,105 0.4715 0.361 0.361 0.364 0.357 0.364 1,313,584 0.3579 1.06%
2012-11-22 0 0.470 0.470 0.480 0.470 0.490 808,000 389,100 0.4816 0.357 0.357 0.364 0.357 0.372 1,064,570 0.3655 -3.09%
2012-11-21 0 0.485 0.475 0.485 0.475 0.485 1,608,000 770,605 0.4792 0.368 0.361 0.368 0.361 0.368 2,118,600 0.3637 1.04%
2012-11-20 0 0.480 0.475 0.480 0.475 0.480 672,000 322,025 0.4792 0.364 0.361 0.364 0.361 0.364 885,385 0.3637 1.05%
2012-11-19 0 0.475 0.470 0.480 0.470 0.480 566,000 267,755 0.4731 0.361 0.357 0.364 0.357 0.364 745,726 0.3591 1.06%
2012-11-16 0 0.470 0.470 0.480 0.470 0.480 397,000 188,135 0.4739 0.357 0.357 0.364 0.357 0.364 523,062 0.3597 -2.08%
2012-11-15 0 0.480 0.475 0.480 0.465 0.490 791,000 376,305 0.4757 0.364 0.361 0.364 0.353 0.372 1,042,172 0.3611 -2.04%
2012-11-14 0 0.490 0.485 0.490 0.475 0.490 803,000 388,870 0.4843 0.372 0.368 0.372 0.361 0.372 1,057,982 0.3676 0.00%
2012-11-13 0 0.490 0.480 0.490 0.475 0.490 1,946,750 942,740 0.4843 0.372 0.364 0.372 0.361 0.372 2,564,915 0.3676 -1.01%
2012-11-12 0 0.495 0.495 0.500 0.495 0.510 1,397,000 696,015 0.4982 0.376 0.376 0.379 0.376 0.387 1,840,599 0.3781 -2.94%
2012-11-09 0 0.510 0.500 0.510 0.495 0.510 1,290,000 644,990 0.5000 0.387 0.379 0.387 0.376 0.387 1,699,623 0.3795 0.00%
2012-11-08 0 0.510 0.500 0.510 0.500 0.520 2,930,500 1,468,380 0.5011 0.387 0.379 0.387 0.379 0.395 3,861,042 0.3803 -1.92%
2012-11-07 0 0.520 0.510 0.520 0.500 0.520 2,915,000 1,478,790 0.5073 0.395 0.387 0.395 0.379 0.395 3,840,621 0.3850 1.96%
2012-11-06 0 0.510 0.500 0.510 0.500 0.510 4,259,000 2,133,650 0.5010 0.387 0.379 0.387 0.379 0.387 5,611,390 0.3802 0.00%
2012-11-05 0 0.510 0.500 0.510 0.500 0.520 735,000 372,180 0.5064 0.387 0.379 0.387 0.379 0.395 968,390 0.3843 2.00%
2012-11-02 0 0.500 0.500 0.510 0.500 0.510 595,000 300,750 0.5055 0.379 0.379 0.387 0.379 0.387 783,935 0.3836 0.00%
2012-11-01 0 0.500 0.500 0.510 0.500 0.510 2,044,000 1,022,200 0.5001 0.379 0.379 0.387 0.379 0.387 2,693,046 0.3796 1.01%
2012-10-31 0 0.495 0.495 0.500 0.495 0.510 1,388,000 693,555 0.4997 0.376 0.376 0.379 0.376 0.387 1,828,741 0.3793 -1.00%
2012-10-30 0 0.500 0.500 0.510 0.495 0.510 5,500,000 2,745,655 0.4992 0.379 0.379 0.387 0.376 0.387 7,246,454 0.3789 0.00%
2012-10-29 0 0.500 0.500 0.510 0.500 0.510 990,000 499,410 0.5045 0.379 0.379 0.387 0.379 0.387 1,304,362 0.3829 -1.96%
2012-10-26 0 0.510 0.500 0.510 0.495 0.510 3,359,000 1,680,900 0.5004 0.387 0.379 0.387 0.376 0.387 4,425,607 0.3798 2.00%
2012-10-25 0 0.500 0.500 0.510 0.495 0.500 7,773,000 3,885,200 0.4998 0.379 0.379 0.387 0.376 0.379 10,241,216 0.3794 0.00%
2012-10-24 0 0.500 0.495 0.500 0.495 0.510 9,098,000 4,548,000 0.4999 0.379 0.376 0.379 0.376 0.387 11,986,952 0.3794 -1.96%
2012-10-22 0 0.510 0.510 0.520 0.510 0.520 862,000 445,780 0.5171 0.387 0.387 0.395 0.387 0.395 1,135,717 0.3925 -1.92%
2012-10-19 0 0.520 0.520 0.530 0.500 0.580 22,279,000 11,798,554 0.5296 0.395 0.395 0.402 0.379 0.440 29,353,409 0.4019 4.00%
2012-10-18 0 0.500 0.495 0.510 0.490 0.500 3,254,075 1,617,556 0.4971 0.379 0.376 0.387 0.372 0.379 4,287,364 0.3773 1.01%
2012-10-17 0 0.495 0.495 0.500 0.490 0.500 4,949,750 2,452,127 0.4954 0.376 0.376 0.379 0.372 0.379 6,521,479 0.3760 0.00%
2012-10-16 0 0.495 0.490 0.495 0.495 0.500 408,000 202,970 0.4975 0.376 0.372 0.376 0.376 0.379 537,555 0.3776 1.02%
2012-10-15 0 0.490 0.490 0.495 0.485 0.500 1,429,000 702,550 0.4916 0.372 0.372 0.376 0.368 0.379 1,882,760 0.3731 1.03%
2012-10-12 0 0.485 0.485 0.490 0.480 0.495 914,438 446,852 0.4887 0.368 0.368 0.372 0.364 0.376 1,204,806 0.3709 1.04%
2012-10-11 0 0.480 0.480 0.485 0.480 0.485 1,346,000 649,355 0.4824 0.364 0.364 0.368 0.364 0.368 1,773,405 0.3662 0.00%
2012-10-10 0 0.480 0.480 0.485 0.480 0.485 1,557,000 750,720 0.4822 0.364 0.364 0.368 0.364 0.368 2,051,405 0.3660 -1.03%
2012-10-09 0 0.485 0.480 0.490 0.475 0.490 3,594,000 1,735,975 0.4830 0.368 0.364 0.372 0.361 0.372 4,735,228 0.3666 1.04%
2012-10-08 0 0.480 0.480 0.485 0.480 0.490 1,636,000 792,090 0.4842 0.364 0.364 0.368 0.364 0.372 2,155,491 0.3675 -1.03%
2012-10-05 0 0.485 0.480 0.485 0.475 0.495 4,744,000 2,285,470 0.4818 0.368 0.364 0.368 0.361 0.376 6,250,396 0.3657 -1.02%
2012-10-04 0 0.490 0.490 0.495 0.480 0.495 5,363,000 2,632,530 0.4909 0.372 0.372 0.376 0.364 0.376 7,065,951 0.3726 2.08%
2012-10-03 0 0.480 0.480 0.485 0.475 0.490 2,935,000 1,414,575 0.4820 0.364 0.364 0.368 0.361 0.372 3,866,971 0.3658 1.05%
2012-09-28 0 0.475 0.475 0.480 0.475 0.500 9,376,000 4,535,135 0.4837 0.361 0.361 0.364 0.361 0.379 12,353,228 0.3671 1.06%
2012-09-27 0 0.470 0.465 0.475 0.470 0.475 2,748,000 1,296,230 0.4717 0.357 0.353 0.361 0.357 0.361 3,620,592 0.3580 -1.05%
2012-09-26 0 0.475 0.475 0.480 0.465 0.490 3,658,000 1,745,745 0.4772 0.361 0.361 0.364 0.353 0.372 4,819,551 0.3622 -4.04%
2012-09-25 0 0.495 0.490 0.495 0.490 0.510 4,281,000 2,123,795 0.4961 0.376 0.372 0.376 0.372 0.387 5,640,376 0.3765 0.00%
2012-09-24 0 0.495 0.495 0.500 0.470 0.560 17,511,360 8,971,072 0.5123 0.376 0.376 0.379 0.357 0.425 23,071,866 0.3888 6.45%
2012-09-21 0 0.465 0.460 0.480 0.460 0.480 3,398,000 1,610,865 0.4741 0.353 0.349 0.364 0.349 0.364 4,476,991 0.3598 -2.11%
2012-09-20 0 0.475 0.475 0.480 0.475 0.480 567,000 269,980 0.4762 0.361 0.361 0.364 0.361 0.364 747,044 0.3614 0.00%
2012-09-19 0 0.475 0.470 0.475 0.465 0.475 642,000 302,500 0.4712 0.361 0.357 0.361 0.353 0.361 845,859 0.3576 2.15%
2012-09-18 0 0.465 0.465 0.470 0.465 0.470 369,000 171,765 0.4655 0.353 0.353 0.357 0.353 0.357 486,171 0.3533 0.00%
2012-09-17 0 0.465 0.465 0.470 0.460 0.480 681,438 319,840 0.4694 0.353 0.353 0.357 0.349 0.364 897,820 0.3562 -3.12%
2012-09-14 0 0.480 0.475 0.485 0.480 0.485 1,774,000 855,010 0.4820 0.364 0.361 0.368 0.364 0.368 2,337,311 0.3658 0.00%
2012-09-13 0 0.480 0.475 0.480 0.480 0.490 75,000 36,450 0.4860 0.364 0.361 0.364 0.364 0.372 98,815 0.3689 -1.03%
2012-09-12 0 0.485 0.480 0.490 0.485 0.490 280,000 136,000 0.4857 0.368 0.364 0.372 0.368 0.372 368,910 0.3687 1.04%
2012-09-11 0 0.480 0.480 0.490 0.475 0.490 842,000 405,815 0.4820 0.364 0.364 0.372 0.361 0.372 1,109,366 0.3658 -1.03%
2012-09-10 0 0.485 0.480 0.485 0.485 0.490 118,000 57,580 0.4880 0.368 0.364 0.368 0.368 0.372 155,469 0.3704 -1.02%
2012-09-07 0 0.490 0.460 0.510 0.440 0.520 2,207,000 1,082,230 0.4904 0.372 0.349 0.387 0.334 0.395 2,907,804 0.3722 -3.92%
2012-09-06 0 0.510 0.510 0.520 0.510 0.540 1,010,000 533,630 0.5283 0.387 0.387 0.395 0.387 0.410 1,330,712 0.4010 -3.77%
2012-09-05 0 0.530 0.520 0.540 0.520 0.530 1,370,000 725,480 0.5295 0.402 0.395 0.410 0.395 0.402 1,805,026 0.4019 -1.85%
2012-09-04 0 0.540 0.530 0.550 0.510 0.540 748,000 398,040 0.5321 0.410 0.402 0.417 0.387 0.410 985,518 0.4039 1.89%
2012-09-03 0 0.530 0.530 0.540 0.510 0.540 308,000 164,710 0.5348 0.402 0.402 0.410 0.387 0.410 405,801 0.4059 -7.02%
2012-08-31 0 0.570 0.500 0.570 0.510 0.570 439,000 241,610 0.5504 0.433 0.379 0.433 0.387 0.433 578,399 0.4177 3.64%
2012-08-30 0 0.550 0.520 0.550 0.520 0.550 271,000 144,810 0.5344 0.417 0.395 0.417 0.395 0.417 357,053 0.4056 3.77%
2012-08-29 0 0.530 0.530 0.550 0.530 0.550 52,000 27,780 0.5342 0.402 0.402 0.417 0.402 0.417 68,512 0.4055 0.00%
2012-08-28 0 0.530 0.530 0.560 0.520 0.560 1,443,000 798,320 0.5532 0.402 0.402 0.425 0.395 0.425 1,901,206 0.4199 -5.36%
2012-08-27 0 0.560 0.550 0.570 0.560 0.580 3,289,000 1,852,860 0.5634 0.425 0.417 0.433 0.425 0.440 4,333,379 0.4276 -1.75%
2012-08-24 0 0.570 0.550 0.570 0.540 0.570 1,322,000 738,370 0.5585 0.433 0.417 0.433 0.410 0.433 1,741,784 0.4239 5.56%
2012-08-23 0 0.540 0.530 0.550 0.500 0.550 1,537,000 800,800 0.5210 0.410 0.402 0.417 0.379 0.417 2,025,054 0.3954 8.00%
2012-08-22 0 0.500 0.500 0.520 0.495 0.500 1,273,000 636,460 0.5000 0.379 0.379 0.395 0.376 0.379 1,677,225 0.3795 0.00%
2012-08-21 0 0.500 0.495 0.520 0.490 0.520 1,547,000 768,635 0.4969 0.379 0.376 0.395 0.372 0.395 2,038,230 0.3771 3.09%
2012-08-20 0 0.485 0.485 0.490 0.480 0.510 3,426,000 1,683,250 0.4913 0.368 0.368 0.372 0.364 0.387 4,513,882 0.3729 -4.90%
2012-08-17 0 0.510 0.510 0.520 0.510 0.530 487,000 252,310 0.5181 0.387 0.387 0.395 0.387 0.402 641,641 0.3932 -3.77%
2012-08-16 0 0.530 0.520 0.540 0.530 0.540 692,000 372,280 0.5380 0.402 0.395 0.410 0.402 0.410 911,736 0.4083 1.92%
2012-08-15 0 0.520 0.520 0.540 0.520 0.540 1,624,000 862,670 0.5312 0.395 0.395 0.410 0.395 0.410 2,139,680 0.4032 -7.14%
2012-08-14 0 0.560 0.540 0.560 0.540 0.560 327,000 179,020 0.5475 0.425 0.410 0.425 0.410 0.425 430,835 0.4155 -1.75%
2012-08-13 0 0.570 0.570 0.590 0.570 0.590 824,000 470,100 0.5705 0.433 0.433 0.448 0.433 0.448 1,085,651 0.4330 -3.39%
2012-08-10 0 0.590 0.590 0.600 0.580 0.590 171,000 100,880 0.5899 0.448 0.448 0.455 0.440 0.448 225,299 0.4478 1.72%
2012-08-09 0 0.580 0.580 0.590 0.570 0.590 338,000 196,300 0.5808 0.440 0.440 0.448 0.433 0.448 445,328 0.4408 -4.92%
2012-08-08 0 0.610 0.590 0.610 0.590 0.620 812,000 485,060 0.5974 0.463 0.448 0.463 0.448 0.471 1,069,840 0.4534 3.39%
2012-08-07 0 0.590 0.590 0.600 0.590 0.600 2,210,000 1,307,510 0.5916 0.448 0.448 0.455 0.448 0.455 2,911,757 0.4490 0.00%
2012-08-06 0 0.590 0.580 0.600 0.590 0.620 586,500 350,170 0.5971 0.448 0.440 0.455 0.448 0.471 772,735 0.4532 -1.67%
2012-08-03 0 0.600 0.580 0.600 0.580 0.600 280,000 164,000 0.5857 0.455 0.440 0.455 0.440 0.455 368,910 0.4446 3.45%
2012-08-02 0 0.580 0.580 0.590 0.580 0.640 233,000 140,070 0.6012 0.440 0.440 0.448 0.440 0.486 306,986 0.4563 -1.69%
2012-08-01 0 0.590 0.590 0.610 0.580 0.590 142,000 83,770 0.5899 0.448 0.448 0.463 0.440 0.448 187,090 0.4478 -4.84%
2012-07-31 0 0.620 0.580 0.620 0.580 0.630 365,000 224,290 0.6145 0.471 0.440 0.471 0.440 0.478 480,901 0.4664 3.33%
2012-07-30 0 0.600 0.570 0.600 0.580 0.640 325,000 192,870 0.5934 0.455 0.433 0.455 0.440 0.486 428,200 0.4504 0.00%
2012-07-27 0 0.600 0.580 0.600 0.560 0.600 612,000 351,080 0.5737 0.455 0.440 0.455 0.425 0.455 806,333 0.4354 7.14%
2012-07-26 0 0.560 0.560 0.580 0.560 0.580 232,000 132,450 0.5709 0.425 0.425 0.440 0.425 0.440 305,669 0.4333 -6.67%
2012-07-25 0 0.600 0.580 0.630 - - 0 0 - 0.455 0.440 0.478 - - 0 - 0.00%
2012-07-24 0 0.600 0.590 0.600 0.570 0.640 277,000 164,320 0.5932 0.455 0.448 0.455 0.433 0.486 364,958 0.4502 7.14%
2012-07-23 0 0.560 0.550 0.560 0.560 0.580 367,000 208,760 0.5688 0.425 0.417 0.425 0.425 0.440 483,536 0.4317 -5.08%
2012-07-20 0 0.590 0.590 0.600 0.580 0.610 1,514,100 895,345 0.5913 0.448 0.448 0.455 0.440 0.463 1,994,883 0.4488 0.00%
2012-07-19 0 0.590 0.590 0.600 0.590 0.640 784,000 477,830 0.6095 0.448 0.448 0.455 0.448 0.486 1,032,949 0.4626 -1.67%
2012-07-18 0 0.600 0.600 0.610 0.600 0.620 464,000 282,850 0.6096 0.455 0.455 0.463 0.455 0.471 611,337 0.4627 -3.23%
2012-07-17 0 0.620 0.620 0.630 0.610 0.670 455,000 284,320 0.6249 0.471 0.471 0.478 0.463 0.509 599,479 0.4743 -1.59%
2012-07-16 0 0.630 0.630 0.640 0.620 0.630 531,000 329,740 0.6210 0.478 0.478 0.486 0.471 0.478 699,612 0.4713 1.61%
2012-07-13 0 0.620 0.620 0.630 0.620 0.650 1,047,000 655,660 0.6262 0.471 0.471 0.478 0.471 0.493 1,379,461 0.4753 -1.59%
2012-07-12 0 0.630 0.630 0.640 0.630 0.670 906,000 581,440 0.6418 0.478 0.478 0.486 0.478 0.509 1,193,689 0.4871 -7.35%
2012-07-11 0 0.680 0.660 0.680 0.660 0.690 116,000 79,070 0.6816 0.516 0.501 0.516 0.501 0.524 152,834 0.5174 -1.45%
2012-07-10 0 0.690 0.660 0.690 0.690 0.690 5,000 3,450 0.6900 0.524 0.501 0.524 0.524 0.524 6,588 0.5237 2.99%
2012-07-09 0 0.670 0.670 0.680 0.670 0.680 188,000 125,990 0.6702 0.509 0.509 0.516 0.509 0.516 247,697 0.5086 -1.47%
2012-07-06 0 0.680 0.660 0.680 0.660 0.690 101,000 68,100 0.6743 0.516 0.501 0.516 0.501 0.524 133,071 0.5118 0.00%
2012-07-05 0 0.680 0.680 0.700 0.680 0.700 641,000 447,630 0.6983 0.516 0.516 0.531 0.516 0.531 844,541 0.5300 0.00%
2012-07-04 0 0.680 0.680 0.700 0.670 0.710 5,235,000 3,661,590 0.6994 0.516 0.516 0.531 0.509 0.539 6,897,307 0.5309 3.03%
2012-07-03 0 0.660 0.660 0.670 0.650 0.700 1,328,000 903,860 0.6806 0.501 0.501 0.509 0.493 0.531 1,749,689 0.5166 4.76%
2012-06-29 0 0.630 0.630 0.640 0.630 0.630 22,087 13,918 0.6301 0.478 0.478 0.486 0.478 0.478 29,100 0.4783 -3.08%
2012-06-28 0 0.650 0.630 0.650 0.640 0.660 564,000 362,600 0.6429 0.493 0.478 0.493 0.486 0.501 743,091 0.4880 0.00%
2012-06-27 0 0.650 0.650 0.660 0.640 0.670 162,000 106,540 0.6577 0.493 0.493 0.501 0.486 0.509 213,441 0.4992 -1.52%
2012-06-26 0 0.660 0.630 0.660 - - 0 0 - 0.501 0.478 0.501 - - 0 - 0.00%
2012-06-25 0 0.660 0.630 0.660 0.630 0.680 450,000 300,320 0.6674 0.501 0.478 0.501 0.478 0.516 592,892 0.5065 -1.49%
2012-06-22 0 0.670 0.670 0.680 0.650 0.680 17,000 11,370 0.6688 0.509 0.509 0.516 0.493 0.516 22,398 0.5076 0.00%
2012-06-21 0 0.670 0.670 0.680 0.660 0.680 295,000 196,300 0.6654 0.509 0.509 0.516 0.501 0.516 388,673 0.5051 4.69%
2012-06-20 0 0.640 0.640 0.670 0.630 0.680 97,000 63,150 0.6510 0.486 0.486 0.509 0.478 0.516 127,801 0.4941 -4.48%
2012-06-19 0 0.670 0.660 0.670 0.660 0.670 487,000 323,310 0.6639 0.509 0.501 0.509 0.501 0.509 641,641 0.5039 1.52%
2012-06-18 0 0.660 0.630 0.660 0.630 0.660 49,000 30,950 0.6316 0.501 0.478 0.501 0.478 0.501 64,559 0.4794 4.76%
2012-06-15 0 0.630 0.630 0.650 0.630 0.670 117,000 77,770 0.6647 0.478 0.478 0.493 0.478 0.509 154,152 0.5045 -4.55%
2012-06-14 0 0.660 0.650 0.660 0.620 0.660 192,000 124,270 0.6472 0.501 0.493 0.501 0.471 0.501 252,967 0.4912 4.76%
2012-06-13 0 0.630 0.630 0.640 0.620 0.650 146,000 91,950 0.6298 0.478 0.478 0.486 0.471 0.493 192,360 0.4780 3.28%
2012-06-12 0 0.610 0.610 0.630 0.610 0.650 511,000 329,665 0.6451 0.463 0.463 0.478 0.463 0.493 673,261 0.4897 -6.15%
2012-06-11 0 0.650 0.640 0.650 0.650 0.650 354,001 230,100 0.6500 0.493 0.486 0.493 0.493 0.493 466,409 0.4933 0.00%
2012-06-08 0 0.650 0.630 0.650 0.630 0.650 45,000 28,390 0.6309 0.493 0.478 0.493 0.478 0.493 59,289 0.4788 3.17%
2012-06-07 0 0.630 0.620 0.640 0.620 0.640 659,000 413,710 0.6278 0.478 0.471 0.486 0.471 0.486 868,257 0.4765 1.61%
2012-06-06 0 0.620 0.620 0.630 0.610 0.630 408,000 252,510 0.6189 0.471 0.471 0.478 0.463 0.478 537,555 0.4697 0.00%
2012-06-05 0 0.620 0.620 0.640 0.620 0.650 546,000 343,165 0.6285 0.471 0.471 0.486 0.471 0.493 719,375 0.4770 0.00%
2012-06-04 0 0.620 0.600 0.630 0.620 0.640 526,000 330,580 0.6285 0.471 0.455 0.478 0.471 0.486 693,025 0.4770 -1.59%
2012-06-01 0 0.630 0.630 0.640 0.620 0.650 978,141 620,696 0.6346 0.478 0.478 0.486 0.471 0.493 1,288,737 0.4816 0.00%
2012-05-31 0 0.630 0.620 0.630 0.600 0.630 1,155,000 714,620 0.6187 0.478 0.471 0.478 0.455 0.478 1,521,755 0.4696 3.28%
2012-05-30 0 0.610 0.600 0.630 0.600 0.650 146,000 90,210 0.6179 0.463 0.455 0.478 0.455 0.493 192,360 0.4690 -4.69%
2012-05-29 0 0.640 0.620 0.640 0.630 0.640 247,000 157,080 0.6360 0.486 0.471 0.486 0.478 0.486 325,432 0.4827 4.92%
2012-05-28 0 0.610 0.610 0.620 0.610 0.630 648,000 399,510 0.6165 0.463 0.463 0.471 0.463 0.478 853,764 0.4679 -1.61%
2012-05-25 0 0.620 0.620 0.630 0.620 0.630 2,458,000 1,548,330 0.6299 0.471 0.471 0.478 0.471 0.478 3,238,506 0.4781 -1.59%
2012-05-24 0 0.630 0.620 0.630 0.630 0.630 3,166,000 1,994,788 0.6301 0.478 0.471 0.478 0.478 0.478 4,171,322 0.4782 0.00%
2012-05-23 0 0.630 0.630 0.640 0.630 0.640 937,000 591,310 0.6311 0.478 0.478 0.486 0.478 0.486 1,234,532 0.4790 -3.08%
2012-05-22 0 0.650 0.650 0.660 0.630 0.650 806,000 516,950 0.6414 0.493 0.493 0.501 0.478 0.493 1,061,935 0.4868 1.56%
2012-05-21 0 0.640 0.630 0.640 0.620 0.660 1,685,000 1,070,490 0.6353 0.486 0.478 0.486 0.471 0.501 2,220,050 0.4822 3.23%
2012-05-18 0 0.620 0.620 0.670 0.610 0.650 1,458,000 917,820 0.6295 0.471 0.471 0.509 0.463 0.493 1,920,969 0.4778 -1.59%
2012-05-17 0 0.630 0.630 0.640 0.630 0.670 1,363,000 888,810 0.6521 0.478 0.478 0.486 0.478 0.509 1,795,803 0.4949 -3.08%
2012-05-16 0 0.650 0.640 0.660 0.650 0.670 592,000 391,480 0.6613 0.493 0.486 0.501 0.493 0.509 779,982 0.5019 -2.99%
2012-05-15 0 0.670 0.670 0.680 0.670 0.670 910,000 609,700 0.6700 0.509 0.509 0.516 0.509 0.509 1,198,959 0.5085 0.00%
2012-05-14 0 0.670 0.670 0.680 0.660 0.670 666,000 445,720 0.6692 0.509 0.509 0.516 0.501 0.509 877,480 0.5080 0.00%
2012-05-11 0 0.670 0.670 0.680 0.670 0.680 375,000 253,820 0.6769 0.509 0.509 0.516 0.509 0.516 494,076 0.5137 -1.47%
2012-05-10 0 0.680 0.670 0.680 0.680 0.700 123,000 84,900 0.6902 0.516 0.509 0.516 0.516 0.531 162,057 0.5239 1.49%
2012-05-09 0 0.670 0.660 0.670 0.650 0.690 325,000 219,980 0.6769 0.509 0.501 0.509 0.493 0.524 428,200 0.5137 -2.90%
2012-05-08 0 0.690 0.680 0.700 0.670 0.700 146,000 98,610 0.6754 0.524 0.516 0.531 0.509 0.531 192,360 0.5126 1.47%
2012-05-07 0 0.680 0.680 0.690 0.650 0.680 882,000 595,330 0.6750 0.516 0.516 0.524 0.493 0.516 1,162,068 0.5123 -2.86%
2012-05-04 0 0.700 0.690 0.700 0.680 0.700 212,000 146,470 0.6909 0.531 0.524 0.531 0.516 0.531 279,318 0.5244 6.06%
2012-05-03 0 0.660 0.650 0.680 0.650 0.700 2,153,000 1,448,820 0.6729 0.501 0.493 0.516 0.493 0.531 2,836,657 0.5107 -2.94%
2012-05-02 0 0.680 0.680 0.700 0.680 0.730 1,142,000 811,870 0.7109 0.516 0.516 0.531 0.516 0.554 1,504,627 0.5396 -5.56%
2012-04-30 0 0.720 0.710 0.720 0.710 0.730 649,000 466,400 0.7186 0.546 0.539 0.546 0.539 0.554 855,082 0.5454 -4.00%
2012-04-27 0 0.750 0.730 0.740 0.730 0.770 4,431,000 3,331,120 0.7518 0.569 0.554 0.562 0.554 0.584 5,838,007 0.5706 -1.32%
2012-04-26 0 0.760 0.750 0.770 0.730 0.780 2,407,000 1,822,880 0.7573 0.577 0.569 0.584 0.554 0.592 3,171,312 0.5748 0.00%
2012-04-25 0 0.760 0.760 0.770 0.680 0.870 6,683,000 5,020,230 0.7512 0.577 0.577 0.584 0.516 0.660 8,805,100 0.5702 10.14%
2012-04-24 0 0.690 0.680 0.690 0.610 0.710 23,370,100 15,729,836 0.6731 0.524 0.516 0.524 0.463 0.539 30,790,973 0.5109 1.47%
2012-04-23 0 0.680 0.660 0.680 0.660 0.800 15,584,000 10,776,190 0.6915 0.516 0.501 0.516 0.501 0.607 20,532,498 0.5248 -18.07%
2012-04-20 0 0.830 0.820 0.830 0.820 0.860 4,002,000 3,368,410 0.8417 0.630 0.622 0.630 0.622 0.653 5,272,783 0.6388 -3.49%
2012-04-19 0 0.860 0.850 0.870 0.850 0.870 973,000 840,650 0.8640 0.653 0.645 0.660 0.645 0.660 1,281,964 0.6558 -2.27%
2012-04-18 0 0.880 0.870 0.880 0.860 0.890 1,290,000 1,124,980 0.8721 0.668 0.660 0.668 0.653 0.676 1,699,623 0.6619 3.53%
2012-04-17 0 0.850 0.850 0.860 0.830 0.860 1,170,000 991,590 0.8475 0.645 0.645 0.653 0.630 0.653 1,541,518 0.6433 2.41%
2012-04-16 0 0.830 0.830 0.850 0.810 0.850 582,000 480,410 0.8254 0.630 0.630 0.645 0.615 0.645 766,807 0.6265 2.47%
2012-04-13 0 0.810 0.810 0.840 0.810 0.880 5,761,000 4,903,940 0.8512 0.615 0.615 0.638 0.615 0.668 7,590,331 0.6461 -4.71%
2012-04-12 0 0.850 0.850 0.860 0.850 0.900 1,229,000 1,082,160 0.8805 0.645 0.645 0.653 0.645 0.683 1,619,253 0.6683 -3.41%
2012-04-11 0 0.880 0.870 0.890 0.880 0.930 3,864,000 3,473,260 0.8989 0.668 0.660 0.676 0.668 0.706 5,090,963 0.6822 -5.38%
2012-04-10 0 0.930 0.930 0.940 0.930 0.950 1,511,000 1,423,240 0.9419 0.706 0.706 0.713 0.706 0.721 1,990,799 0.7149 -2.11%
2012-04-05 0 0.950 0.950 0.960 0.950 0.970 607,000 585,840 0.9651 0.721 0.721 0.729 0.721 0.736 799,745 0.7325 0.00%
2012-04-03 0 0.950 0.950 0.980 0.950 0.980 1,668,000 1,614,070 0.9677 0.721 0.721 0.744 0.721 0.744 2,197,652 0.7345 -3.06%
2012-04-02 0 0.980 0.990 1.000 0.970 0.990 232,000 228,360 0.9843 0.744 0.751 0.759 0.736 0.751 305,669 0.7471 0.00%
2012-03-30 0 0.980 0.980 0.990 0.980 1.000 25,000 24,900 0.9960 0.744 0.744 0.751 0.744 0.759 32,938 0.7560 -1.01%
2012-03-29 0 0.990 0.970 0.990 0.960 0.990 2,205,000 2,150,520 0.9753 0.751 0.736 0.751 0.729 0.751 2,905,169 0.7402 1.02%
2012-03-28 0 0.980 0.980 1.000 0.980 1.000 2,220,000 2,187,990 0.9856 0.744 0.744 0.759 0.744 0.759 2,924,932 0.7480 -1.01%
2012-03-27 0 0.990 0.990 1.000 0.990 1.000 778,000 774,600 0.9956 0.751 0.751 0.759 0.751 0.759 1,025,044 0.7557 -1.00%
2012-03-26 0 1.000 0.990 1.000 0.990 1.000 767,000 766,920 0.9999 0.759 0.751 0.759 0.751 0.759 1,010,551 0.7589 0.00%
2012-03-23 0 1.000 0.990 1.000 0.990 1.000 590,000 588,620 0.9977 0.759 0.751 0.759 0.751 0.759 777,347 0.7572 1.01%
2012-03-22 0 0.990 0.990 1.000 0.990 1.000 674,000 669,330 0.9931 0.751 0.751 0.759 0.751 0.759 888,020 0.7537 0.00%
2012-03-21 0 0.990 0.990 1.000 0.990 1.010 4,135,000 4,120,920 0.9966 0.751 0.751 0.759 0.751 0.767 5,448,016 0.7564 -1.00%
2012-03-20 0 1.000 1.000 1.010 1.000 1.020 2,232,000 2,254,890 1.0103 0.759 0.759 0.767 0.759 0.774 2,940,743 0.7668 0.00%
2012-03-19 0 1.000 1.000 1.010 0.990 1.020 760,000 764,090 1.0054 0.759 0.759 0.767 0.751 0.774 1,001,328 0.7631 -1.96%
2012-03-16 0 1.020 0.990 1.020 0.990 1.050 4,734,000 4,749,730 1.0033 0.774 0.751 0.774 0.751 0.797 6,237,221 0.7615 2.00%
2012-03-15 0 1.000 0.990 1.010 0.990 1.000 1,722,000 1,719,160 0.9984 0.759 0.751 0.767 0.751 0.759 2,268,799 0.7577 0.00%
2012-03-14 0 1.000 1.000 1.010 0.990 1.010 1,703,000 1,707,250 1.0025 0.759 0.759 0.767 0.751 0.767 2,243,766 0.7609 1.01%
2012-03-13 0 0.990 0.990 1.000 0.980 1.010 2,913,000 2,898,640 0.9951 0.751 0.751 0.759 0.744 0.767 3,837,986 0.7553 0.00%
2012-03-12 0 0.990 0.990 1.010 0.980 1.000 3,137,000 3,113,110 0.9924 0.751 0.751 0.767 0.744 0.759 4,133,114 0.7532 1.02%
2012-03-09 0 0.980 0.980 0.990 0.980 1.010 5,982,000 5,949,120 0.9945 0.744 0.744 0.751 0.744 0.767 7,881,507 0.7548 -2.97%
2012-03-08 0 1.010 1.010 1.030 0.980 1.020 2,330,000 2,341,340 1.0049 0.767 0.767 0.782 0.744 0.774 3,069,861 0.7627 2.02%
2012-03-07 0 0.990 0.980 1.000 0.960 0.990 5,119,000 5,026,440 0.9819 0.751 0.744 0.759 0.729 0.751 6,744,472 0.7453 0.00%
2012-03-06 0 0.990 0.990 1.000 0.980 1.010 3,851,000 3,830,380 0.9946 0.751 0.751 0.759 0.744 0.767 5,073,835 0.7549 -1.98%
2012-03-05 0 1.010 1.010 1.020 1.010 1.090 7,848,000 8,056,520 1.0266 0.767 0.767 0.774 0.767 0.827 10,340,031 0.7792 -4.72%
2012-03-02 0 1.060 1.050 1.060 1.050 1.100 6,300,000 6,766,040 1.0740 0.805 0.797 0.805 0.797 0.835 8,300,484 0.8151 -1.85%
2012-03-01 0 1.080 1.070 1.080 1.080 1.110 268,000 292,300 1.0907 0.820 0.812 0.820 0.820 0.842 353,100 0.8278 -2.70%
2012-02-29 0 1.110 1.080 1.110 1.080 1.110 1,001,000 1,098,050 1.0970 0.842 0.820 0.842 0.820 0.842 1,318,855 0.8326 2.78%
2012-02-28 0 1.080 1.080 1.090 1.080 1.090 776,000 843,470 1.0869 0.820 0.820 0.827 0.820 0.827 1,022,409 0.8250 0.00%
2012-02-27 0 1.080 1.080 1.090 1.070 1.100 1,240,000 1,339,790 1.0805 0.820 0.820 0.827 0.812 0.835 1,633,746 0.8201 -1.82%
2012-02-24 0 1.100 1.080 1.100 1.060 1.110 3,766,000 4,126,030 1.0956 0.835 0.820 0.835 0.805 0.842 4,961,845 0.8316 -0.90%
2012-02-23 0 1.110 1.110 1.120 1.100 1.120 600,000 667,410 1.1124 0.842 0.842 0.850 0.835 0.850 790,522 0.8443 -0.89%
2012-02-22 0 1.120 1.110 1.120 1.110 1.150 6,861,000 7,691,720 1.1211 0.850 0.842 0.850 0.842 0.873 9,039,622 0.8509 0.00%
2012-02-21 0 1.120 1.120 1.130 1.090 1.130 6,496,000 7,256,200 1.1170 0.850 0.850 0.858 0.827 0.858 8,558,721 0.8478 3.70%
2012-02-20 0 1.080 1.070 1.080 1.070 1.100 1,066,000 1,151,930 1.0806 0.820 0.812 0.820 0.812 0.835 1,404,495 0.8202 -0.92%
2012-02-17 0 1.090 1.070 1.090 1.050 1.090 451,000 482,460 1.0698 0.827 0.812 0.827 0.797 0.827 594,209 0.8119 3.81%
2012-02-16 0 1.050 1.050 1.060 1.020 1.100 4,656,000 4,923,320 1.0574 0.797 0.797 0.805 0.774 0.835 6,134,453 0.8026 -3.67%
2012-02-15 0 1.090 1.090 1.100 1.070 1.100 1,770,100 1,904,762 1.0761 0.827 0.827 0.835 0.812 0.835 2,332,172 0.8167 2.83%
2012-02-14 0 1.060 1.060 1.070 1.060 1.100 653,100 696,162 1.0659 0.805 0.805 0.812 0.805 0.835 860,483 0.8090 -2.75%
2012-02-13 0 1.090 1.100 1.110 1.060 1.110 433,000 474,120 1.0950 0.827 0.835 0.842 0.805 0.842 570,494 0.8311 0.93%
2012-02-10 0 1.080 1.080 1.100 1.080 1.140 1,905,000 2,104,830 1.1049 0.820 0.820 0.835 0.820 0.865 2,509,908 0.8386 -3.57%
2012-02-09 0 1.120 1.120 1.130 1.070 1.130 2,765,000 3,058,210 1.1060 0.850 0.850 0.858 0.812 0.858 3,642,990 0.8395 2.75%
2012-02-08 0 1.090 1.080 1.100 1.030 1.090 5,577,000 5,986,410 1.0734 0.827 0.820 0.835 0.782 0.827 7,347,904 0.8147 0.93%
2012-02-07 0 1.080 1.050 1.080 1.050 1.090 196,000 207,580 1.0591 0.820 0.797 0.820 0.797 0.827 258,237 0.8038 0.93%
2012-02-06 0 1.070 1.070 1.080 1.050 1.090 1,277,000 1,370,480 1.0732 0.812 0.812 0.820 0.797 0.827 1,682,495 0.8146 0.00%
2012-02-03 0 1.070 1.070 1.080 1.010 1.090 2,231,000 2,376,440 1.0652 0.812 0.812 0.820 0.767 0.827 2,939,425 0.8085 3.88%
2012-02-02 0 1.030 1.020 1.040 0.960 1.030 1,339,574 1,352,786 1.0099 0.782 0.774 0.789 0.729 0.782 1,764,938 0.7665 7.29%
2012-02-01 0 0.960 0.960 0.970 0.960 0.970 232,000 224,840 0.9691 0.729 0.729 0.736 0.729 0.736 305,669 0.7356 -1.03%
2012-01-31 0 0.970 0.950 0.970 0.940 0.980 1,169,000 1,118,440 0.9567 0.736 0.721 0.736 0.713 0.744 1,540,201 0.7262 1.04%
2012-01-30 0 0.960 0.960 0.980 0.960 0.980 330,000 320,370 0.9708 0.729 0.729 0.744 0.729 0.744 434,787 0.7368 -1.03%
2012-01-27 0 0.970 0.960 0.980 0.960 0.980 1,988,000 1,928,980 0.9703 0.736 0.729 0.744 0.729 0.744 2,619,264 0.7365 0.00%
2012-01-26 0 0.970 0.970 0.980 0.970 0.990 341,000 334,110 0.9798 0.736 0.736 0.744 0.736 0.751 449,280 0.7437 -1.02%
2012-01-20 0 0.980 0.970 0.980 0.970 0.990 2,715,000 2,686,190 0.9894 0.744 0.736 0.744 0.736 0.751 3,577,113 0.7509 1.03%
2012-01-19 0 0.970 0.970 0.980 0.970 1.000 1,686,000 1,659,640 0.9844 0.736 0.736 0.744 0.736 0.759 2,221,368 0.7471 -3.00%
2012-01-18 0 1.000 0.990 1.000 0.990 1.000 2,717,000 2,716,220 0.9997 0.759 0.751 0.759 0.751 0.759 3,579,748 0.7588 1.01%
2012-01-17 0 0.990 0.990 1.000 0.980 0.990 937,000 926,200 0.9885 0.751 0.751 0.759 0.744 0.751 1,234,532 0.7502 1.02%
2012-01-16 0 0.980 0.980 0.990 0.970 0.990 271,000 265,880 0.9811 0.744 0.744 0.751 0.736 0.751 357,053 0.7447 -2.97%
2012-01-13 0 1.010 1.000 1.010 0.980 1.030 1,079,000 1,077,710 0.9988 0.767 0.759 0.767 0.744 0.782 1,421,623 0.7581 -2.88%
2012-01-12 0 1.040 1.000 1.050 0.980 1.050 410,000 412,300 1.0056 0.789 0.759 0.797 0.744 0.797 540,190 0.7632 2.97%
2012-01-11 0 1.010 1.010 1.020 1.000 1.050 145,000 146,620 1.0112 0.767 0.767 0.774 0.759 0.797 191,043 0.7675 -2.88%
2012-01-10 0 1.040 1.010 1.040 1.040 1.040 21,000 21,840 1.0400 0.789 0.767 0.789 0.789 0.789 27,668 0.7894 0.00%
2012-01-09 0 1.040 0.990 1.040 1.000 1.040 425,000 436,160 1.0263 0.789 0.751 0.789 0.759 0.789 559,953 0.7789 0.97%
2012-01-06 0 1.030 1.010 1.030 0.980 1.030 1,011,000 1,019,940 1.0088 0.782 0.767 0.782 0.744 0.782 1,332,030 0.7657 3.00%
2012-01-05 0 1.000 0.990 1.010 0.980 1.000 361,000 358,970 0.9944 0.759 0.751 0.767 0.744 0.759 475,631 0.7547 3.09%
2012-01-04 0 0.970 0.970 0.980 0.960 0.980 903,000 878,220 0.9726 0.736 0.736 0.744 0.729 0.744 1,189,736 0.7382 -2.02%
2012-01-03 0 0.990 0.990 1.000 0.980 1.000 121,000 120,390 0.9950 0.751 0.751 0.759 0.744 0.759 159,422 0.7552 1.02%
2011-12-30 0 0.980 0.960 0.990 0.960 1.000 1,411,000 1,395,110 0.9887 0.744 0.729 0.751 0.729 0.759 1,859,045 0.7504 0.00%
2011-12-29 0 0.980 0.960 0.980 0.940 0.980 1,469,000 1,418,870 0.9659 0.744 0.729 0.744 0.713 0.744 1,935,462 0.7331 3.16%
2011-12-28 0 0.950 0.950 0.960 0.920 0.990 3,587,000 3,389,720 0.9450 0.721 0.721 0.729 0.698 0.751 4,726,005 0.7172 -4.04%
2011-12-23 0 0.990 0.970 1.000 0.980 1.010 375,000 372,610 0.9936 0.751 0.736 0.759 0.744 0.767 494,076 0.7542 0.00%
2011-12-22 0 0.990 0.980 0.990 0.980 1.020 167,000 166,550 0.9973 0.751 0.744 0.751 0.744 0.774 220,029 0.7569 1.02%
2011-12-21 0 0.980 0.980 1.000 0.970 0.980 91,000 88,870 0.9766 0.744 0.744 0.759 0.736 0.744 119,896 0.7412 1.03%
2011-12-20 0 0.970 0.970 0.990 0.970 1.010 2,809,000 2,772,770 0.9871 0.736 0.736 0.751 0.736 0.767 3,700,962 0.7492 -1.02%
2011-12-19 0 0.980 0.980 0.990 0.950 1.000 1,102,000 1,070,550 0.9715 0.744 0.744 0.751 0.721 0.759 1,451,926 0.7373 0.00%
2011-12-16 0 0.980 0.980 1.000 0.980 1.040 3,918,000 3,958,210 1.0103 0.744 0.744 0.759 0.744 0.789 5,162,110 0.7668 -1.01%
2011-12-15 0 0.990 0.990 1.000 0.980 1.010 574,000 571,710 0.9960 0.751 0.751 0.759 0.744 0.767 756,266 0.7560 -3.88%
2011-12-14 0 1.030 1.020 1.040 1.000 1.040 265,000 269,720 1.0178 0.782 0.774 0.789 0.759 0.789 349,147 0.7725 0.00%
2011-12-13 0 1.030 1.020 1.030 1.000 1.030 2,788,000 2,808,580 1.0074 0.782 0.774 0.782 0.759 0.782 3,673,293 0.7646 0.00%
2011-12-12 0 1.030 1.020 1.030 1.020 1.050 320,000 330,630 1.0332 0.782 0.774 0.782 0.774 0.797 421,612 0.7842 0.98%
2011-12-09 0 1.020 1.010 1.020 1.010 1.040 1,370,000 1,398,265 1.0206 0.774 0.767 0.774 0.767 0.789 1,805,026 0.7747 -1.92%
2011-12-08 0 1.040 1.030 1.050 1.030 1.050 320,125 333,426 1.0415 0.789 0.782 0.797 0.782 0.797 421,777 0.7905 -0.95%
2011-12-07 0 1.050 1.030 1.060 1.030 1.070 1,788,000 1,883,410 1.0534 0.797 0.782 0.805 0.782 0.812 2,355,756 0.7995 -0.94%
2011-12-06 0 1.060 1.050 1.060 1.040 1.060 696,000 730,470 1.0495 0.805 0.797 0.805 0.789 0.805 917,006 0.7966 0.95%
2011-12-05 0 1.050 1.050 1.060 1.040 1.070 371,000 388,000 1.0458 0.797 0.797 0.805 0.789 0.812 488,806 0.7938 -0.94%
2011-12-02 0 1.060 1.050 1.060 1.030 1.060 318,000 331,570 1.0427 0.805 0.797 0.805 0.782 0.805 418,977 0.7914 1.92%
2011-12-01 0 1.040 1.040 1.050 1.030 1.070 2,429,077 2,535,267 1.0437 0.789 0.789 0.797 0.782 0.812 3,200,399 0.7922 0.97%
2011-11-30 0 1.030 1.030 1.040 1.000 1.040 2,471,000 2,534,000 1.0255 0.782 0.782 0.789 0.759 0.789 3,255,634 0.7783 0.00%
2011-11-29 0 1.030 1.030 1.040 1.020 1.040 765,000 790,920 1.0339 0.782 0.782 0.789 0.774 0.789 1,007,916 0.7847 1.98%
2011-11-28 0 1.010 1.010 1.030 1.010 1.030 94,000 96,430 1.0259 0.767 0.767 0.782 0.767 0.782 123,848 0.7786 0.00%
2011-11-25 0 1.010 1.010 1.020 1.000 1.010 880,000 888,580 1.0098 0.767 0.767 0.774 0.759 0.767 1,159,433 0.7664 1.00%
2011-11-24 0 1.000 1.000 1.020 0.970 1.020 2,049,000 2,051,390 1.0012 0.759 0.759 0.774 0.736 0.774 2,699,633 0.7599 0.00%
2011-11-23 0 1.000 0.990 1.000 0.980 1.020 2,408,000 2,402,590 0.9978 0.759 0.751 0.759 0.744 0.774 3,172,629 0.7573 -2.91%
2011-11-22 0 1.030 1.020 1.030 1.010 1.030 559,000 571,450 1.0223 0.782 0.774 0.782 0.767 0.782 736,503 0.7759 0.98%
2011-11-21 0 1.020 1.020 1.030 1.020 1.030 227,000 232,320 1.0234 0.774 0.774 0.782 0.774 0.782 299,081 0.7768 -3.77%
2011-11-18 0 1.060 1.060 1.070 1.040 1.070 2,117,000 2,244,440 1.0602 0.805 0.805 0.812 0.789 0.812 2,789,226 0.8047 0.95%
2011-11-17 0 1.050 1.040 1.060 1.030 1.060 492,000 513,320 1.0433 0.797 0.789 0.805 0.782 0.805 648,228 0.7919 -0.94%
2011-11-16 0 1.060 1.060 1.070 1.040 1.100 2,700,000 2,881,110 1.0671 0.805 0.805 0.812 0.789 0.835 3,557,350 0.8099 -6.19%
2011-11-15 0 1.130 1.130 1.140 1.090 1.130 331,000 366,280 1.1066 0.858 0.858 0.865 0.827 0.858 436,105 0.8399 -0.88%
2011-11-14 0 1.140 1.120 1.140 1.120 1.160 342,000 392,750 1.1484 0.865 0.850 0.865 0.850 0.880 450,598 0.8716 0.00%
2011-11-11 0 1.140 1.120 1.140 1.120 1.150 619,000 699,310 1.1297 0.865 0.850 0.865 0.850 0.873 815,555 0.8575 1.79%
2011-11-10 0 1.120 1.110 1.120 1.110 1.150 609,000 679,830 1.1163 0.850 0.842 0.850 0.842 0.873 802,380 0.8473 -4.27%
2011-11-09 0 1.170 1.160 1.170 1.140 1.180 3,734,000 4,330,130 1.1596 0.888 0.880 0.888 0.865 0.896 4,919,683 0.8802 3.54%
2011-11-08 0 1.130 1.130 1.140 1.120 1.150 838,000 960,430 1.1461 0.858 0.858 0.865 0.850 0.873 1,104,096 0.8699 0.89%
2011-11-07 0 1.120 1.120 1.140 1.120 1.140 104,000 118,260 1.1371 0.850 0.850 0.865 0.850 0.865 137,024 0.8631 -3.45%
2011-11-04 0 1.160 1.150 1.160 1.150 1.160 252,000 291,220 1.1556 0.880 0.873 0.880 0.873 0.880 332,019 0.8771 0.87%
2011-11-03 0 1.150 1.140 1.150 1.150 1.160 413,000 476,450 1.1536 0.873 0.865 0.873 0.873 0.880 544,143 0.8756 -1.71%
2011-11-02 0 1.170 1.170 1.180 1.160 1.180 897,000 1,044,260 1.1642 0.888 0.888 0.896 0.880 0.896 1,181,831 0.8836 -1.68%
2011-11-01 0 1.190 1.180 1.190 1.180 1.200 1,628,000 1,929,970 1.1855 0.903 0.896 0.903 0.896 0.911 2,144,950 0.8998 -0.83%
2011-10-31 0 1.200 1.200 1.210 1.180 1.210 1,469,000 1,756,920 1.1960 0.911 0.911 0.918 0.896 0.918 1,935,462 0.9078 -1.64%
2011-10-28 0 1.220 1.200 1.220 1.170 1.220 12,319,000 14,661,966 1.1902 0.926 0.911 0.926 0.888 0.926 16,230,739 0.9033 4.27%
2011-10-27 0 1.170 1.160 1.170 1.110 1.190 4,855,100 5,621,242 1.1578 0.888 0.880 0.888 0.842 0.903 6,396,774 0.8788 4.46%
2011-10-26 0 1.120 1.120 1.130 1.100 1.130 2,151,000 2,387,920 1.1101 0.850 0.850 0.858 0.835 0.858 2,834,022 0.8426 0.00%
2011-10-25 0 1.120 1.110 1.120 1.100 1.120 1,667,000 1,837,320 1.1022 0.850 0.842 0.850 0.835 0.850 2,196,334 0.8365 1.82%
2011-10-24 0 1.100 1.090 1.100 1.070 1.100 5,184,000 5,606,350 1.0815 0.835 0.827 0.835 0.812 0.835 6,830,112 0.8208 2.80%
2011-10-21 0 1.070 1.060 1.070 1.020 1.070 2,164,000 2,294,520 1.0603 0.812 0.805 0.812 0.774 0.812 2,851,150 0.8048 1.90%
2011-10-20 0 1.050 1.040 1.050 1.030 1.050 1,689,000 1,762,300 1.0434 0.797 0.789 0.797 0.782 0.797 2,225,320 0.7919 0.00%
2011-10-19 0 1.050 1.050 1.060 1.050 1.070 1,847,000 1,946,010 1.0536 0.797 0.797 0.805 0.797 0.812 2,433,491 0.7997 0.00%
2011-10-18 0 1.050 1.040 1.050 1.030 1.080 5,947,000 6,193,750 1.0415 0.797 0.789 0.797 0.782 0.820 7,835,393 0.7905 -3.67%
2011-10-17 0 1.090 1.080 1.090 1.050 1.090 3,309,000 3,538,560 1.0694 0.827 0.820 0.827 0.797 0.827 4,359,730 0.8116 3.81%
2011-10-14 0 1.050 1.040 1.050 1.020 1.050 3,411,000 3,539,100 1.0376 0.797 0.789 0.797 0.774 0.797 4,494,119 0.7875 1.94%
2011-10-13 0 1.030 1.030 1.040 1.010 1.050 6,879,000 7,031,190 1.0221 0.782 0.782 0.789 0.767 0.797 9,063,338 0.7758 0.00%
2011-10-12 0 1.030 1.030 1.040 1.020 1.080 25,996,000 26,904,019 1.0349 0.782 0.782 0.789 0.774 0.820 34,250,694 0.7855 -0.96%
2011-10-11 0 1.040 1.030 1.050 1.020 1.090 7,842,000 8,279,610 1.0558 0.789 0.782 0.797 0.774 0.827 10,332,126 0.8013 -1.89%
2011-10-10 0 1.060 1.050 1.060 1.050 1.110 6,753,000 7,225,780 1.0700 0.805 0.797 0.805 0.797 0.842 8,897,328 0.8121 -2.75%
2011-10-07 0 1.090 1.090 1.100 1.050 1.110 17,622,000 18,846,050 1.0695 0.827 0.827 0.835 0.797 0.842 23,217,638 0.8117 3.81%
2011-10-06 0 1.050 1.030 1.050 1.010 1.080 7,373,000 7,655,670 1.0383 0.797 0.782 0.797 0.767 0.820 9,714,201 0.7881 -0.94%
2011-10-04 0 1.060 1.050 1.060 1.030 1.080 1,738,000 1,837,190 1.0571 0.805 0.797 0.805 0.782 0.820 2,289,879 0.8023 0.00%
2011-10-03 0 1.060 1.060 1.070 0.970 1.080 4,295,000 4,419,750 1.0290 0.805 0.805 0.812 0.736 0.820 5,658,822 0.7810 1.92%
2011-09-30 0 1.040 1.020 1.040 0.970 1.050 5,145,000 5,216,020 1.0138 0.789 0.774 0.789 0.736 0.797 6,778,728 0.7695 0.97%
2011-09-28 0 1.030 1.010 1.030 0.990 1.040 3,115,000 3,173,050 1.0186 0.782 0.767 0.782 0.751 0.789 4,104,128 0.7731 -0.96%
2011-09-27 0 1.040 1.010 1.040 0.990 1.040 4,204,000 4,263,650 1.0142 0.789 0.767 0.789 0.751 0.789 5,538,926 0.7698 9.47%
2011-09-26 0 0.950 0.950 0.960 0.950 1.030 3,495,000 3,465,310 0.9915 0.721 0.721 0.729 0.721 0.782 4,604,792 0.7525 -4.04%
2011-09-23 0 0.990 0.990 1.000 0.950 1.080 6,033,000 6,106,890 1.0122 0.751 0.751 0.759 0.721 0.820 7,948,701 0.7683 -10.00%
2011-09-22 0 1.100 1.090 1.130 1.070 1.150 2,444,000 2,781,189 1.1380 0.835 0.827 0.858 0.812 0.873 3,220,061 0.8637 -4.35%
2011-09-21 0 1.150 1.150 1.160 1.140 1.170 841,000 974,490 1.1587 0.873 0.873 0.880 0.865 0.888 1,108,049 0.8795 -1.71%
2011-09-20 0 1.170 1.150 1.170 1.160 1.170 146,000 170,510 1.1679 0.888 0.873 0.888 0.880 0.888 192,360 0.8864 -0.85%
2011-09-19 0 1.180 1.180 1.190 1.160 1.200 1,087,000 1,285,820 1.1829 0.896 0.896 0.903 0.880 0.911 1,432,163 0.8978 -0.84%
2011-09-16 0 1.190 1.170 1.200 1.170 1.200 2,995,000 3,536,090 1.1807 0.903 0.888 0.911 0.888 0.911 3,946,024 0.8961 -0.83%
2011-09-15 0 1.200 1.190 1.200 1.190 1.210 789,001 944,611 1.1972 0.911 0.903 0.911 0.903 0.918 1,039,538 0.9087 1.69%
2011-09-14 0 1.180 1.180 1.190 1.150 1.210 1,975,000 2,314,860 1.1721 0.896 0.896 0.903 0.873 0.918 2,602,136 0.8896 -1.67%
2011-09-12 0 1.200 1.190 1.200 1.190 1.230 397,000 478,770 1.2060 0.911 0.903 0.911 0.903 0.934 523,062 0.9153 -3.23%
2011-09-09 0 1.240 1.230 1.250 1.230 1.250 1,313,000 1,619,900 1.2337 0.941 0.934 0.949 0.934 0.949 1,729,926 0.9364 0.00%
2011-09-08 0 1.240 1.230 1.240 1.240 1.270 2,590,000 3,242,018 1.2517 0.941 0.934 0.941 0.941 0.964 3,412,421 0.9501 0.00%
2011-09-07 0 1.240 1.220 1.240 1.200 1.250 1,989,000 2,425,480 1.2194 0.941 0.926 0.941 0.911 0.949 2,620,581 0.9256 3.33%
2011-09-06 0 1.200 1.180 1.200 1.170 1.220 5,666,000 6,711,940 1.1846 0.911 0.896 0.911 0.888 0.926 7,465,165 0.8991 -1.64%
2011-09-05 0 1.220 1.210 1.220 1.210 1.260 2,574,000 3,190,064 1.2393 0.926 0.918 0.926 0.918 0.956 3,391,340 0.9406 -2.40%
2011-09-02 0 1.250 1.240 1.250 1.240 1.260 918,000 1,146,450 1.2489 0.949 0.941 0.949 0.941 0.956 1,209,499 0.9479 0.00%
2011-09-01 0 1.250 1.250 1.270 1.200 1.350 3,536,000 4,520,298 1.2784 0.949 0.949 0.964 0.911 1.025 4,658,811 0.9703 2.46%
2011-08-31 0 1.220 1.210 1.220 1.180 1.220 2,468,000 2,964,783 1.2013 0.926 0.918 0.926 0.896 0.926 3,251,682 0.9118 2.52%
2011-08-30 0 1.190 1.180 1.190 1.180 1.190 953,000 1,128,570 1.1842 0.903 0.896 0.903 0.896 0.903 1,255,613 0.8988 1.71%
2011-08-29 0 1.170 1.160 1.170 1.170 1.180 415,000 486,600 1.1725 0.888 0.880 0.888 0.888 0.896 546,778 0.8899 -0.85%
2011-08-26 0 1.180 1.170 1.190 1.160 1.200 1,203,000 1,427,540 1.1867 0.896 0.888 0.903 0.880 0.911 1,584,997 0.9007 -0.84%
2011-08-25 0 1.190 1.170 1.190 1.170 1.190 302,000 358,990 1.1887 0.903 0.888 0.903 0.888 0.903 397,896 0.9022 0.85%
2011-08-24 0 1.180 1.150 1.180 1.160 1.180 2,445,000 2,886,343 1.1805 0.896 0.873 0.896 0.880 0.896 3,221,378 0.8960 0.00%
2011-08-23 0 1.180 1.170 1.190 1.150 1.190 652,000 769,410 1.1801 0.896 0.888 0.903 0.873 0.903 859,034 0.8957 2.61%
2011-08-22 0 1.150 1.140 1.150 1.120 1.170 3,292,000 3,744,130 1.1373 0.873 0.865 0.873 0.850 0.888 4,337,332 0.8632 0.00%
2011-08-19 0 1.150 1.140 1.150 1.130 1.150 1,664,000 1,891,180 1.1365 0.873 0.865 0.873 0.858 0.873 2,192,382 0.8626 -0.86%
2011-08-18 0 1.160 1.150 1.170 1.150 1.180 2,970,000 3,457,010 1.1640 0.880 0.873 0.888 0.873 0.896 3,913,085 0.8834 -1.69%
2011-08-17 0 1.180 1.180 1.200 1.180 1.190 1,642,000 1,942,910 1.1833 0.896 0.896 0.911 0.896 0.903 2,163,396 0.8981 0.00%
2011-08-16 0 1.180 1.160 1.180 1.160 1.190 1,747,000 2,060,240 1.1793 0.896 0.880 0.896 0.880 0.903 2,301,737 0.8951 0.85%
2011-08-15 0 1.170 1.170 1.180 1.150 1.270 8,580,000 10,233,000 1.1927 0.888 0.888 0.896 0.873 0.964 11,304,468 0.9052 2.63%
2011-08-12 0 1.140 1.130 1.140 1.080 1.140 4,174,000 4,727,428 1.1326 0.865 0.858 0.865 0.820 0.865 5,499,400 0.8596 3.64%
2011-08-11 0 1.100 1.090 1.100 1.060 1.120 1,084,000 1,173,860 1.0829 0.835 0.827 0.835 0.805 0.850 1,428,210 0.8219 0.92%
2011-08-10 0 1.090 1.090 1.100 1.090 1.150 4,217,000 4,725,310 1.1205 0.827 0.827 0.835 0.827 0.873 5,556,054 0.8505 -4.39%
2011-08-09 0 1.140 1.100 1.190 1.050 1.190 11,419,000 12,571,550 1.1009 0.865 0.835 0.903 0.797 0.903 15,044,956 0.8356 -1.72%
2011-08-08 0 1.160 1.150 1.160 1.130 1.170 2,151,000 2,458,670 1.1430 0.880 0.873 0.880 0.858 0.888 2,834,022 0.8676 -0.85%
2011-08-05 0 1.170 1.160 1.170 1.150 1.200 3,725,000 4,322,070 1.1603 0.888 0.880 0.888 0.873 0.911 4,907,826 0.8806 -3.31%
2011-08-04 0 1.210 1.190 1.220 1.190 1.250 750,000 904,780 1.2064 0.918 0.903 0.926 0.903 0.949 988,153 0.9156 0.00%
2011-08-03 0 1.210 1.190 1.210 1.160 1.220 5,186,000 6,162,250 1.1882 0.918 0.903 0.918 0.880 0.926 6,832,747 0.9019 0.00%
2011-08-02 0 1.210 1.190 1.220 1.190 1.210 220,550 265,352 1.2031 0.918 0.903 0.926 0.903 0.918 290,583 0.9132 0.83%
2011-08-01 0 1.200 1.200 1.210 1.190 1.210 602,000 723,770 1.2023 0.911 0.911 0.918 0.903 0.918 793,157 0.9125 -1.64%
2011-07-29 0 1.220 1.210 1.220 1.200 1.220 556,000 668,660 1.2026 0.926 0.918 0.926 0.911 0.926 732,551 0.9128 0.83%
2011-07-28 0 1.210 1.200 1.210 1.190 1.220 1,071,000 1,287,650 1.2023 0.918 0.911 0.918 0.903 0.926 1,411,082 0.9125 -1.63%
2011-07-27 0 1.230 1.230 1.240 1.200 1.250 1,816,325 2,238,793 1.2326 0.934 0.934 0.941 0.911 0.949 2,393,076 0.9355 1.65%
2011-07-26 0 1.210 1.200 1.210 1.190 1.220 1,953,000 2,343,060 1.1997 0.918 0.911 0.918 0.903 0.926 2,573,150 0.9106 0.00%
2011-07-25 0 1.210 1.200 1.220 1.190 1.240 4,487,000 5,406,860 1.2050 0.918 0.911 0.926 0.903 0.941 5,911,789 0.9146 -2.42%
2011-07-22 0 1.240 1.230 1.240 1.190 1.250 7,723,000 9,372,620 1.2136 0.941 0.934 0.941 0.903 0.949 10,175,339 0.9211 1.64%
2011-07-21 0 1.220 1.200 1.220 1.190 1.230 6,432,773 7,734,585 1.2024 0.926 0.911 0.926 0.903 0.934 8,475,417 0.9126 0.00%
2011-07-20 0 1.220 1.220 1.240 1.190 1.250 5,383,000 6,501,930 1.2079 0.926 0.926 0.941 0.903 0.949 7,092,302 0.9168 5.17%
2011-07-19 0 1.160 1.150 1.160 1.140 1.210 8,454,000 9,853,800 1.1656 0.880 0.873 0.880 0.865 0.918 11,138,458 0.8847 -4.13%
2011-07-18 0 1.210 1.210 1.220 1.190 1.240 1,368,000 1,670,900 1.2214 0.918 0.918 0.926 0.903 0.941 1,802,391 0.9270 1.68%
2011-07-15 0 1.190 1.180 1.210 1.170 1.220 2,389,000 2,851,490 1.1936 0.903 0.896 0.918 0.888 0.926 3,147,596 0.9059 -0.83%
2011-07-14 0 1.200 1.200 1.210 1.190 1.240 2,514,000 3,046,160 1.2117 0.911 0.911 0.918 0.903 0.941 3,312,288 0.9197 -4.00%
2011-07-13 0 1.250 1.250 1.260 1.200 1.290 3,238,000 4,031,070 1.2449 0.949 0.949 0.956 0.911 0.979 4,266,185 0.9449 -1.57%
2011-07-12 0 1.270 1.270 1.290 1.270 1.300 865,000 1,109,620 1.2828 0.964 0.964 0.979 0.964 0.987 1,139,670 0.9736 -3.05%
2011-07-11 0 1.310 1.310 1.320 1.290 1.340 687,000 895,510 1.3035 0.994 0.994 1.002 0.979 1.017 905,148 0.9894 -2.24%
2011-07-08 0 1.340 1.320 1.350 1.300 1.350 1,485,404 1,958,027 1.3182 1.017 1.002 1.025 0.987 1.025 1,957,075 1.0005 0.00%
2011-07-07 0 1.340 1.300 1.340 1.300 1.340 1,988,000 2,618,330 1.3171 1.017 0.987 1.017 0.987 1.017 2,619,264 0.9996 0.00%
2011-07-06 0 1.340 1.340 1.350 1.330 1.350 512,000 686,810 1.3414 1.017 1.017 1.025 1.009 1.025 674,579 1.0181 -0.74%
2011-07-05 0 1.350 1.340 1.350 1.340 1.370 1,114,000 1,505,960 1.3518 1.025 1.017 1.025 1.017 1.040 1,467,736 1.0260 0.75%
2011-07-04 0 1.340 1.340 1.350 1.320 1.350 1,229,000 1,655,910 1.3474 1.017 1.017 1.025 1.002 1.025 1,619,253 1.0226 -0.74%
2011-06-30 0 1.350 1.340 1.350 1.350 1.400 308,000 420,160 1.3642 1.025 1.017 1.025 1.025 1.063 405,801 1.0354 -1.46%
2011-06-29 0 1.370 1.360 1.380 1.330 1.380 1,445,000 1,958,340 1.3553 1.040 1.032 1.047 1.009 1.047 1,903,841 1.0286 0.00%
2011-06-28 0 1.370 1.370 1.380 1.290 1.380 2,789,000 3,774,720 1.3534 1.040 1.040 1.047 0.979 1.047 3,674,611 1.0272 6.20%
2011-06-27 0 1.290 1.290 1.300 1.290 1.350 598,000 788,250 1.3181 0.979 0.979 0.987 0.979 1.025 787,887 1.0005 -2.27%
2011-06-24 0 1.320 1.320 1.330 1.300 1.340 1,287,000 1,706,500 1.3260 1.002 1.002 1.009 0.987 1.017 1,695,670 1.0064 -0.75%
2011-06-23 0 1.330 1.320 1.340 1.300 1.350 2,108,000 2,788,570 1.3229 1.009 1.002 1.017 0.987 1.025 2,777,368 1.0040 -0.75%
2011-06-22 0 1.340 1.340 1.360 1.300 1.370 1,826,000 2,459,090 1.3467 1.017 1.017 1.032 0.987 1.040 2,405,823 1.0221 2.29%
2011-06-21 0 1.310 1.300 1.310 1.300 1.320 741,000 968,140 1.3065 0.994 0.987 0.994 0.987 1.002 976,295 0.9916 1.55%
2011-06-20 0 1.290 1.280 1.300 1.280 1.340 1,054,000 1,374,390 1.3040 0.979 0.972 0.987 0.972 1.017 1,388,684 0.9897 -1.53%
2011-06-17 0 1.310 1.310 1.330 1.310 1.340 1,152,000 1,515,880 1.3159 0.994 0.994 1.009 0.994 1.017 1,517,803 0.9987 -2.24%
2011-06-16 0 1.340 1.330 1.340 1.310 1.360 1,421,000 1,892,380 1.3317 1.017 1.009 1.017 0.994 1.032 1,872,220 1.0108 0.00%
2011-06-15 0 1.340 1.340 1.350 1.340 1.390 2,934,000 4,008,350 1.3662 1.017 1.017 1.025 1.017 1.055 3,865,654 1.0369 -3.60%
2011-06-14 0 1.390 1.390 1.400 1.380 1.410 2,849,000 3,975,770 1.3955 1.055 1.055 1.063 1.047 1.070 3,753,663 1.0592 -0.71%
2011-06-13 0 1.400 1.390 1.400 1.370 1.450 2,326,000 3,248,270 1.3965 1.063 1.055 1.063 1.040 1.101 3,064,591 1.0599 -0.71%
2011-06-10 0 1.410 1.400 1.420 1.380 1.450 8,555,000 12,153,350 1.4206 1.070 1.063 1.078 1.047 1.101 11,271,530 1.0782 -1.40%
2011-06-09 0 1.430 1.410 1.430 1.350 1.450 8,750,000 12,420,780 1.4195 1.085 1.070 1.085 1.025 1.101 11,528,449 1.0774 0.70%
2011-06-08 0 1.420 1.410 1.420 1.400 1.440 4,376,000 6,242,307 1.4265 1.078 1.070 1.078 1.063 1.093 5,765,542 1.0827 0.00%
2011-06-07 0 1.420 1.420 1.430 1.390 1.450 7,007,000 9,998,160 1.4269 1.078 1.078 1.085 1.055 1.101 9,231,982 1.0830 -0.70%
2011-06-03 0 1.430 1.430 1.440 1.380 1.450 18,178,000 25,764,760 1.4174 1.085 1.085 1.093 1.047 1.101 23,950,189 1.0758 2.88%
2011-06-02 0 1.390 1.380 1.390 1.310 1.400 9,147,000 12,479,340 1.3643 1.055 1.047 1.055 0.994 1.063 12,051,512 1.0355 2.96%
2011-06-01 0 1.350 1.340 1.350 1.340 1.450 7,197,000 9,968,000 1.3850 1.025 1.017 1.025 1.017 1.101 9,482,314 1.0512 -2.88%
2011-05-31 0 1.390 1.370 1.400 1.360 1.410 3,811,125 5,284,310 1.3865 1.055 1.040 1.063 1.032 1.070 5,021,298 1.0524 1.46%
2011-05-30 0 1.370 1.370 1.380 1.330 1.410 10,599,000 14,655,480 1.3827 1.040 1.040 1.047 1.009 1.070 13,964,575 1.0495 3.79%
2011-05-27 0 1.320 1.310 1.320 1.310 1.340 2,513,000 3,297,540 1.3122 1.002 0.994 1.002 0.994 1.017 3,310,971 0.9959 0.76%
2011-05-26 0 1.310 1.300 1.310 1.300 1.310 805,000 1,047,390 1.3011 0.994 0.987 0.994 0.987 0.994 1,060,617 0.9875 1.55%
2011-05-25 0 1.290 1.290 1.300 1.290 1.320 3,246,000 4,223,220 1.3011 0.979 0.979 0.987 0.979 1.002 4,276,725 0.9875 -1.53%
2011-05-24 0 1.310 1.300 1.310 1.300 1.320 1,562,000 2,039,370 1.3056 0.994 0.987 0.994 0.987 1.002 2,057,993 0.9910 0.00%
2011-05-23 0 1.310 1.300 1.320 1.300 1.330 4,354,000 5,673,870 1.3031 0.994 0.987 1.002 0.987 1.009 5,736,556 0.9891 -1.50%
2011-05-20 0 1.330 1.320 1.330 1.320 1.340 1,664,500 2,203,530 1.3238 1.009 1.002 1.009 1.002 1.017 2,193,040 1.0048 1.53%
2011-05-19 0 1.310 1.300 1.310 1.310 1.360 4,270,000 5,667,560 1.3273 0.994 0.987 0.994 0.994 1.032 5,625,883 1.0074 0.77%
2011-05-18 0 1.300 1.300 1.310 1.290 1.320 3,284,000 4,277,180 1.3024 0.987 0.987 0.994 0.979 1.002 4,326,792 0.9885 -0.76%
2011-05-17 0 1.310 1.300 1.320 1.290 1.310 2,771,000 3,602,610 1.3001 0.994 0.987 1.002 0.979 0.994 3,650,895 0.9868 0.77%
2011-05-16 0 1.300 1.300 1.320 1.290 1.340 3,425,000 4,476,090 1.3069 0.987 0.987 1.002 0.979 1.017 4,512,564 0.9919 0.00%
2011-05-13 0 1.300 1.300 1.320 1.300 1.320 4,258,000 5,539,570 1.3010 0.987 0.987 1.002 0.987 1.002 5,610,073 0.9874 0.00%
2011-05-12 0 1.300 1.300 1.310 1.270 1.320 7,532,000 9,828,320 1.3049 0.987 0.987 0.994 0.964 1.002 9,923,689 0.9904 -1.52%
2011-05-11 0 1.320 1.320 1.330 1.210 1.360 21,237,000 27,517,680 1.2957 1.002 1.002 1.009 0.918 1.032 27,980,535 0.9835 10.00%
2011-05-09 0 1.200 1.180 1.200 1.180 1.210 1,605,000 1,909,050 1.1894 0.911 0.896 0.911 0.896 0.918 2,114,647 0.9028 -0.83%
2011-05-06 0 1.210 1.200 1.210 1.190 1.210 2,845,000 3,418,780 1.2017 0.918 0.911 0.918 0.903 0.918 3,748,393 0.9121 1.68%
2011-05-05 0 1.190 1.190 1.200 1.190 1.200 2,521,000 3,020,360 1.1981 0.903 0.903 0.911 0.903 0.911 3,321,511 0.9093 0.00%
2011-05-04 0 1.190 1.190 1.200 1.180 1.200 3,182,000 3,822,110 1.2012 0.903 0.903 0.911 0.896 0.911 4,192,403 0.9117 -0.83%
2011-05-03 0 1.200 1.200 1.210 1.200 1.210 2,056,000 2,473,920 1.2033 0.911 0.911 0.918 0.911 0.918 2,708,856 0.9133 0.00%
2011-04-29 0 1.200 1.180 1.200 1.180 1.210 3,996,000 4,777,300 1.1955 0.911 0.896 0.911 0.896 0.918 5,264,878 0.9074 2.56%
2011-04-28 0 1.170 1.160 1.180 1.160 1.200 2,290,000 2,714,401 1.1853 0.888 0.880 0.896 0.880 0.911 3,017,160 0.8997 -1.68%
2011-04-27 0 1.190 1.180 1.190 1.180 1.190 1,539,000 1,830,270 1.1893 0.903 0.896 0.903 0.896 0.903 2,027,690 0.9026 0.85%
2011-04-26 0 1.180 1.160 1.180 1.150 1.200 2,615,000 3,085,090 1.1798 0.896 0.880 0.896 0.873 0.911 3,445,359 0.8954 -0.84%
2011-04-21 0 1.190 1.180 1.190 1.180 1.200 1,238,000 1,468,690 1.1863 0.903 0.896 0.903 0.896 0.911 1,631,111 0.9004 0.00%
2011-04-20 0 1.190 1.180 1.200 1.180 1.200 940,000 1,113,580 1.1847 0.903 0.896 0.911 0.896 0.911 1,238,485 0.8991 -0.83%
2011-04-19 0 1.200 1.190 1.200 1.180 1.200 609,000 727,560 1.1947 0.911 0.903 0.911 0.896 0.911 802,380 0.9068 0.84%
2011-04-18 0 1.190 1.190 1.200 1.190 1.210 583,000 699,660 1.2001 0.903 0.903 0.911 0.903 0.918 768,124 0.9109 -0.83%
2011-04-15 0 1.200 1.190 1.210 1.190 1.210 961,000 1,152,930 1.1997 0.911 0.903 0.918 0.903 0.918 1,266,153 0.9106 -0.83%
2011-04-14 0 1.210 1.210 1.220 1.200 1.220 817,000 986,070 1.2069 0.918 0.918 0.926 0.911 0.926 1,076,428 0.9161 0.00%
2011-04-13 0 1.210 1.190 1.210 1.180 1.210 1,463,000 1,742,840 1.1913 0.918 0.903 0.918 0.896 0.918 1,927,557 0.9042 0.00%
2011-04-12 0 1.210 1.190 1.210 1.180 1.210 615,000 736,550 1.1976 0.918 0.903 0.918 0.896 0.918 810,285 0.9090 0.83%
2011-04-11 0 1.200 1.190 1.220 1.190 1.230 2,923,683 3,513,950 1.2019 0.911 0.903 0.926 0.903 0.934 3,852,061 0.9122 -0.83%
2011-04-08 0 1.210 1.210 1.220 1.210 1.230 1,161,000 1,411,240 1.2155 0.918 0.918 0.926 0.918 0.934 1,529,661 0.9226 -0.82%
2011-04-07 0 1.220 1.210 1.220 1.190 1.240 4,829,000 5,869,500 1.2155 0.926 0.918 0.926 0.903 0.941 6,362,387 0.9225 0.83%
2011-04-06 0 1.210 1.210 1.220 1.210 1.230 1,282,000 1,574,020 1.2278 0.918 0.918 0.926 0.918 0.934 1,689,083 0.9319 -1.63%
2011-04-04 0 1.230 1.220 1.230 1.210 1.230 574,000 702,600 1.2240 0.934 0.926 0.934 0.918 0.934 756,266 0.9290 0.00%
2011-04-01 0 1.230 1.210 1.230 1.200 1.240 2,079,000 2,537,814 1.2207 0.934 0.918 0.934 0.911 0.941 2,739,160 0.9265 0.82%
2011-03-31 0 1.220 1.200 1.230 1.200 1.230 2,196,000 2,667,920 1.2149 0.926 0.911 0.934 0.911 0.934 2,893,311 0.9221 1.67%
2011-03-30 0 1.200 1.200 1.210 1.200 1.220 1,183,000 1,435,610 1.2135 0.911 0.911 0.918 0.911 0.926 1,558,646 0.9211 0.00%
2011-03-29 0 1.200 1.190 1.200 1.200 1.210 1,340,000 1,609,200 1.2009 0.911 0.903 0.911 0.911 0.918 1,765,500 0.9115 0.00%
2011-03-28 0 1.200 1.200 1.220 1.180 1.230 2,889,000 3,491,460 1.2085 0.911 0.911 0.926 0.896 0.934 3,806,365 0.9173 0.00%
2011-03-25 0 1.200 1.190 1.200 1.190 1.220 2,067,000 2,480,290 1.1999 0.911 0.903 0.911 0.903 0.926 2,723,349 0.9107 -1.64%
2011-03-24 0 1.220 1.200 1.220 1.190 1.220 1,916,000 2,307,455 1.2043 0.926 0.911 0.926 0.903 0.926 2,524,401 0.9141 0.83%
2011-03-23 0 1.210 1.200 1.210 1.190 1.220 3,315,000 3,973,770 1.1987 0.918 0.911 0.918 0.903 0.926 4,367,635 0.9098 0.00%
2011-03-22 0 1.210 1.200 1.210 1.190 1.220 1,155,000 1,392,290 1.2054 0.918 0.911 0.918 0.903 0.926 1,521,755 0.9149 0.83%
2011-03-21 0 1.200 1.200 1.220 1.190 1.240 1,708,000 2,064,530 1.2087 0.911 0.911 0.926 0.903 0.941 2,250,353 0.9174 -3.23%
2011-03-18 0 1.240 1.200 1.240 1.200 1.240 3,171,000 3,861,870 1.2179 0.941 0.911 0.941 0.911 0.941 4,177,910 0.9244 3.33%
2011-03-17 0 1.200 1.200 1.220 1.180 1.270 3,183,750 3,893,485 1.2229 0.911 0.911 0.926 0.896 0.964 4,194,709 0.9282 -2.44%
2011-03-16 0 1.230 1.220 1.230 1.200 1.230 380,000 461,340 1.2141 0.934 0.926 0.934 0.911 0.934 500,664 0.9215 1.65%
2011-03-15 0 1.210 1.210 1.220 1.190 1.240 4,182,000 5,044,360 1.2062 0.918 0.918 0.926 0.903 0.941 5,509,940 0.9155 -3.97%
2011-03-14 0 1.260 1.260 1.270 1.250 1.270 173,000 216,450 1.2512 0.956 0.956 0.964 0.949 0.964 227,934 0.9496 0.00%
2011-03-11 0 1.260 1.260 1.270 1.260 1.280 837,000 1,062,180 1.2690 0.956 0.956 0.964 0.956 0.972 1,102,779 0.9632 -2.33%
2011-03-10 0 1.290 1.290 1.300 1.280 1.320 967,000 1,260,750 1.3038 0.979 0.979 0.987 0.972 1.002 1,274,058 0.9896 -1.53%
2011-03-09 0 1.310 1.300 1.310 1.300 1.340 4,742,000 6,286,900 1.3258 0.994 0.987 0.994 0.987 1.017 6,247,761 1.0063 -2.24%
2011-03-08 0 1.340 1.310 1.330 1.270 1.340 5,010,000 6,540,270 1.3054 1.017 0.994 1.009 0.964 1.017 6,600,861 0.9908 4.69%
2011-03-07 0 1.280 1.280 1.290 1.270 1.310 6,121,000 7,906,650 1.2917 0.972 0.972 0.979 0.964 0.994 8,064,644 0.9804 -1.54%
2011-03-04 0 1.300 1.300 1.310 1.230 1.310 8,570,000 10,967,601 1.2798 0.987 0.987 0.994 0.934 0.994 11,291,293 0.9713 6.56%
2011-03-03 0 1.220 1.210 1.220 1.190 1.220 1,897,037 2,283,963 1.2040 0.926 0.918 0.926 0.903 0.926 2,499,417 0.9138 1.67%
2011-03-02 0 1.200 1.200 1.210 1.190 1.210 1,479,000 1,772,170 1.1982 0.911 0.911 0.918 0.903 0.918 1,948,637 0.9094 -0.83%
2011-03-01 0 1.210 1.200 1.210 1.190 1.220 955,000 1,145,340 1.1993 0.918 0.911 0.918 0.903 0.926 1,258,248 0.9103 -1.63%
2011-02-28 0 1.230 1.200 1.240 1.130 1.240 2,006,000 2,349,770 1.1714 0.934 0.911 0.941 0.858 0.941 2,642,979 0.8891 2.50%
2011-02-25 0 1.200 1.200 1.210 1.180 1.210 1,030,000 1,247,655 1.2113 0.911 0.911 0.918 0.896 0.918 1,357,063 0.9194 0.00%
2011-02-24 0 1.200 1.190 1.200 1.190 1.240 1,840,000 2,225,440 1.2095 0.911 0.903 0.911 0.903 0.941 2,424,268 0.9180 -0.83%
2011-02-23 0 1.210 1.210 1.220 1.210 1.250 1,985,700 2,436,146 1.2268 0.918 0.918 0.926 0.918 0.949 2,616,233 0.9312 -3.20%
2011-02-22 0 1.250 1.240 1.260 1.240 1.280 780,000 971,510 1.2455 0.949 0.941 0.956 0.941 0.972 1,027,679 0.9453 -3.10%
2011-02-21 0 1.290 1.280 1.290 1.250 1.290 302,640 387,840 1.2815 0.979 0.972 0.979 0.949 0.979 398,739 0.9727 0.78%
2011-02-18 0 1.280 1.280 1.290 1.260 1.290 1,171,320 1,498,978 1.2797 0.972 0.972 0.979 0.956 0.979 1,543,258 0.9713 1.59%
2011-02-17 0 1.260 1.260 1.270 1.230 1.280 1,100,000 1,385,250 1.2593 0.956 0.956 0.964 0.934 0.972 1,449,291 0.9558 2.44%
2011-02-16 0 1.230 1.230 1.250 1.220 1.260 1,898,000 2,334,020 1.2297 0.934 0.934 0.949 0.926 0.956 2,500,685 0.9334 0.00%
2011-02-15 0 1.230 1.220 1.230 1.220 1.260 1,813,000 2,227,760 1.2288 0.934 0.926 0.934 0.926 0.956 2,388,695 0.9326 -1.60%
2011-02-14 0 1.250 1.250 1.260 1.240 1.270 798,000 1,002,750 1.2566 0.949 0.949 0.956 0.941 0.964 1,051,395 0.9537 0.00%
2011-02-11 0 1.250 1.270 1.280 1.240 1.270 634,000 799,660 1.2613 0.949 0.964 0.972 0.941 0.964 835,319 0.9573 1.63%
2011-02-10 0 1.230 1.230 1.240 1.230 1.310 643,000 807,870 1.2564 0.934 0.934 0.941 0.934 0.994 847,176 0.9536 -5.38%
2011-02-09 0 1.300 1.290 1.300 1.260 1.300 3,017,000 3,908,100 1.2954 0.987 0.979 0.987 0.956 0.987 3,975,009 0.9832 0.00%
2011-02-08 0 1.300 1.280 1.300 1.270 1.300 1,086,000 1,391,630 1.2814 0.987 0.972 0.987 0.964 0.987 1,430,845 0.9726 3.17%
2011-02-07 0 1.260 1.260 1.280 1.230 1.290 854,400 1,082,174 1.2666 0.956 0.956 0.972 0.934 0.979 1,125,704 0.9613 -0.79%
2011-02-02 0 1.270 1.270 1.290 1.270 1.310 982,000 1,265,670 1.2889 0.964 0.964 0.979 0.964 0.994 1,293,821 0.9782 0.00%
2011-02-01 0 1.270 1.270 1.280 1.230 1.290 2,475,000 3,145,930 1.2711 0.964 0.964 0.972 0.934 0.979 3,260,904 0.9647 1.60%
2011-01-31 0 1.250 1.230 1.250 1.230 1.270 4,565,000 5,498,740 1.2045 0.949 0.934 0.949 0.934 0.964 6,014,557 0.9142 0.81%
2011-01-28 0 1.240 1.240 1.250 1.190 1.250 2,574,000 3,156,980 1.2265 0.941 0.941 0.949 0.903 0.949 3,391,340 0.9309 1.64%
2011-01-27 0 1.220 1.220 1.240 1.200 1.250 2,232,000 2,751,830 1.2329 0.926 0.926 0.941 0.911 0.949 2,940,743 0.9358 1.67%
2011-01-26 0 1.200 1.200 1.210 1.180 1.210 3,595,000 4,305,220 1.1976 0.911 0.911 0.918 0.896 0.918 4,736,546 0.9089 0.84%
2011-01-25 0 1.190 1.190 1.200 1.190 1.220 1,792,000 2,164,610 1.2079 0.903 0.903 0.911 0.903 0.926 2,361,026 0.9168 -1.65%
2011-01-24 0 1.210 1.210 1.230 1.210 1.240 2,748,000 3,375,843 1.2285 0.918 0.918 0.934 0.918 0.941 3,620,592 0.9324 -1.63%
2011-01-21 0 1.230 1.200 1.240 1.210 1.250 3,703,000 4,559,538 1.2313 0.934 0.911 0.941 0.918 0.949 4,878,840 0.9346 0.00%
2011-01-20 0 1.230 1.230 1.250 1.220 1.350 8,156,000 10,505,200 1.2880 0.934 0.934 0.949 0.926 1.025 10,745,832 0.9776 -3.91%
2011-01-19 0 1.280 1.250 1.260 1.200 1.290 5,364,000 6,719,730 1.2527 0.972 0.949 0.956 0.911 0.979 7,067,269 0.9508 8.47%
2011-01-18 0 1.180 1.180 1.190 1.180 1.220 3,388,000 4,038,530 1.1920 0.896 0.896 0.903 0.896 0.926 4,463,816 0.9047 -3.28%
2011-01-17 0 1.220 1.200 1.220 1.200 1.230 1,460,000 1,764,600 1.2086 0.926 0.911 0.926 0.911 0.934 1,923,604 0.9173 1.67%
2011-01-14 0 1.200 1.200 1.210 1.190 1.210 1,872,000 2,244,090 1.1988 0.911 0.911 0.918 0.903 0.918 2,466,429 0.9099 0.00%
2011-01-13 0 1.200 1.180 1.190 1.180 1.240 2,039,000 2,459,190 1.2061 0.911 0.896 0.903 0.896 0.941 2,686,458 0.9154 -2.44%
2011-01-12 0 1.230 1.210 1.230 1.200 1.260 6,743,000 8,231,920 1.2208 0.934 0.918 0.934 0.911 0.956 8,884,153 0.9266 -1.60%
2011-01-11 0 1.250 1.240 1.250 1.220 1.260 4,585,000 5,659,070 1.2343 0.949 0.941 0.949 0.926 0.956 6,040,907 0.9368 0.81%
2011-01-10 0 1.240 1.240 1.250 1.210 1.250 3,824,000 4,685,970 1.2254 0.941 0.941 0.949 0.918 0.949 5,038,262 0.9301 -0.80%
2011-01-07 0 1.250 1.240 1.260 1.240 1.260 2,813,000 3,504,240 1.2457 0.949 0.941 0.956 0.941 0.956 3,706,232 0.9455 0.81%
2011-01-06 0 1.240 1.240 1.260 1.210 1.270 4,934,000 6,101,930 1.2367 0.941 0.941 0.956 0.918 0.964 6,500,728 0.9387 -2.36%
2011-01-05 0 1.270 1.270 1.280 1.260 1.330 3,744,000 4,819,500 1.2873 0.964 0.964 0.972 0.956 1.009 4,932,859 0.9770 -5.93%
2011-01-04 0 1.350 1.340 1.360 1.320 1.400 2,501,900 3,410,593 1.3632 1.025 1.017 1.032 1.002 1.063 3,296,346 1.0347 -2.17%
2011-01-03 0 1.380 1.370 1.380 1.300 1.410 1,795,000 2,460,488 1.3707 1.047 1.040 1.047 0.987 1.070 2,364,979 1.0404 2.22%
2010-12-31 0 1.350 1.310 1.340 1.300 1.360 1,565,000 2,081,250 1.3299 1.025 0.994 1.017 0.987 1.032 2,061,946 1.0094 3.05%
2010-12-30 0 1.310 1.290 1.310 1.230 1.310 3,438,000 4,386,120 1.2758 0.994 0.979 0.994 0.934 0.994 4,529,692 0.9683 6.50%
2010-12-29 0 1.230 1.220 1.230 1.200 1.250 4,500,696 5,503,503 1.2228 0.934 0.926 0.934 0.911 0.949 5,929,834 0.9281 0.82%
2010-12-28 0 1.220 1.210 1.220 1.180 1.220 6,127,000 7,353,560 1.2002 0.926 0.918 0.926 0.896 0.926 8,072,550 0.9109 3.39%
2010-12-24 0 1.180 1.180 1.190 1.160 1.230 7,472,000 8,854,420 1.1850 0.896 0.896 0.903 0.880 0.934 9,844,637 0.8994 -2.48%
2010-12-23 0 1.210 1.220 1.230 1.210 1.290 2,487,996 3,134,415 1.2598 0.918 0.926 0.934 0.918 0.979 3,278,027 0.9562 -1.63%
2010-12-22 0 1.230 1.220 1.230 1.210 1.270 4,265,002 5,260,522 1.2334 0.934 0.926 0.934 0.918 0.964 5,619,298 0.9362 -2.38%
2010-12-21 0 1.260 1.250 1.270 1.250 1.340 3,919,002 5,037,699 1.2855 0.956 0.949 0.964 0.949 1.017 5,163,430 0.9756 -3.82%
2010-12-20 0 1.310 1.300 1.320 1.300 1.390 6,531,800 8,909,698 1.3640 0.994 0.987 1.002 0.987 1.055 8,605,889 1.0353 -5.07%
2010-12-17 0 1.380 1.360 1.400 1.340 1.400 4,518,600 6,229,650 1.3787 1.047 1.032 1.063 1.017 1.063 5,953,423 1.0464 0.73%
2010-12-16 0 1.370 1.380 1.390 1.360 1.410 1,350,675 1,868,218 1.3832 1.040 1.047 1.055 1.032 1.070 1,779,564 1.0498 -4.20%
2010-12-15 0 1.430 1.430 1.440 1.370 1.440 3,601,400 5,050,252 1.4023 1.085 1.085 1.093 1.040 1.093 4,744,978 1.0643 -0.69%
2010-12-14 0 1.440 1.410 1.440 1.390 1.440 1,345,000 1,898,120 1.4112 1.093 1.070 1.093 1.055 1.093 1,772,087 1.0711 0.00%
2010-12-13 0 1.440 1.410 1.440 1.410 1.450 1,433,598 2,046,260 1.4274 1.093 1.070 1.093 1.070 1.101 1,888,819 1.0834 0.70%
2010-12-10 0 1.430 1.420 1.430 1.420 1.490 744,000 1,061,190 1.4263 1.085 1.078 1.085 1.078 1.131 980,248 1.0826 -1.38%
2010-12-09 0 1.450 1.420 1.450 1.420 1.480 1,161,000 1,671,950 1.4401 1.101 1.078 1.101 1.078 1.123 1,529,661 1.0930 0.00%
2010-12-08 0 1.450 1.450 1.460 1.450 1.490 4,486,000 6,581,540 1.4671 1.101 1.101 1.108 1.101 1.131 5,910,471 1.1135 0.00%
2010-12-07 0 1.450 1.450 1.460 1.370 1.480 14,490,000 20,861,360 1.4397 1.101 1.101 1.108 1.040 1.123 19,091,112 1.0927 4.32%
2010-12-06 0 1.390 1.390 1.400 1.380 1.440 9,090,391 12,795,971 1.4076 1.055 1.055 1.063 1.047 1.093 11,976,927 1.0684 -2.11%
2010-12-03 0 1.420 1.420 1.430 1.400 1.480 7,811,500 11,137,960 1.4258 1.078 1.078 1.085 1.063 1.123 10,291,941 1.0822 -2.74%
2010-12-02 0 1.460 1.450 1.470 1.450 1.500 2,908,000 4,278,900 1.4714 1.108 1.101 1.116 1.101 1.138 3,831,398 1.1168 -1.35%
2010-12-01 0 1.480 1.470 1.480 1.460 1.560 6,761,000 10,189,290 1.5071 1.123 1.116 1.123 1.108 1.184 8,907,868 1.1439 -1.33%
2010-11-30 0 1.500 1.490 1.500 1.450 1.520 9,397,000 13,942,380 1.4837 1.138 1.131 1.138 1.101 1.154 12,380,896 1.1261 0.67%
2010-11-29 0 1.490 1.500 1.510 1.390 1.550 28,245,000 42,397,430 1.5011 1.131 1.138 1.146 1.055 1.176 37,213,835 1.1393 8.76%
2010-11-26 0 1.370 1.370 1.400 1.360 1.410 26,732,000 36,880,440 1.3796 1.040 1.040 1.063 1.032 1.070 35,220,401 1.0471 -2.14%
2010-11-25 0 1.400 1.400 1.410 1.360 1.430 7,550,000 10,594,780 1.4033 1.063 1.063 1.070 1.032 1.085 9,947,405 1.0651 0.00%
2010-11-24 0 1.400 1.390 1.400 1.260 1.430 29,631,000 41,181,460 1.3898 1.063 1.055 1.063 0.956 1.085 39,039,941 1.0549 10.24%
2010-11-23 0 1.270 1.270 1.300 1.270 1.370 9,452,000 12,444,360 1.3166 0.964 0.964 0.987 0.964 1.040 12,453,360 0.9993 -5.22%
2010-11-22 0 1.340 1.320 1.350 1.320 1.350 3,974,000 5,300,870 1.3339 1.017 1.002 1.025 1.002 1.025 5,235,892 1.0124 0.00%
2010-11-19 0 1.340 1.330 1.340 1.290 1.370 7,695,000 10,294,560 1.3378 1.017 1.009 1.017 0.979 1.040 10,138,448 1.0154 4.69%
2010-11-18 0 1.280 1.270 1.280 1.260 1.290 1,347,000 1,712,100 1.2710 0.972 0.964 0.972 0.956 0.979 1,774,722 0.9647 1.59%
2010-11-17 0 1.260 1.250 1.260 1.250 1.300 4,702,000 6,050,490 1.2868 0.956 0.949 0.956 0.949 0.987 6,195,059 0.9767 -0.79%
2010-11-16 0 1.270 1.270 1.280 1.270 1.300 1,296,000 1,658,600 1.2798 0.964 0.964 0.972 0.964 0.987 1,707,528 0.9713 -2.31%
2010-11-15 0 1.300 1.290 1.300 1.260 1.300 3,655,000 4,724,200 1.2925 0.987 0.979 0.987 0.956 0.987 4,815,598 0.9810 2.36%
2010-11-12 0 1.270 1.270 1.280 1.270 1.340 6,225,000 8,198,970 1.3171 0.964 0.964 0.972 0.964 1.017 8,201,668 0.9997 -6.62%
2010-11-11 0 1.360 1.360 1.370 1.340 1.370 9,823,000 13,294,810 1.3534 1.032 1.032 1.040 1.017 1.040 12,942,167 1.0272 2.26%
2010-11-10 0 1.330 1.330 1.340 1.280 1.360 13,503,000 18,000,430 1.3331 1.009 1.009 1.017 0.972 1.032 17,790,703 1.0118 2.31%
2010-11-09 0 1.300 1.300 1.310 1.260 1.360 14,735,000 19,424,130 1.3182 0.987 0.987 0.994 0.956 1.032 19,413,909 1.0005 3.17%
2010-11-08 0 1.260 1.240 1.260 1.230 1.260 4,781,000 5,956,240 1.2458 0.956 0.941 0.956 0.934 0.956 6,299,145 0.9456 0.80%
2010-11-05 0 1.250 1.250 1.260 1.240 1.300 2,809,000 3,537,340 1.2593 0.949 0.949 0.956 0.941 0.987 3,700,962 0.9558 -3.85%
2010-11-04 0 1.300 1.280 1.300 1.260 1.300 12,168,000 15,656,360 1.2867 0.987 0.972 0.987 0.956 0.987 16,031,791 0.9766 2.36%
2010-11-03 0 1.270 1.270 1.280 1.250 1.300 4,870,000 6,229,710 1.2792 0.964 0.964 0.972 0.949 0.987 6,416,406 0.9709 1.60%
2010-11-02 0 1.250 1.250 1.260 1.250 1.280 7,115,000 8,981,560 1.2623 0.949 0.949 0.956 0.949 0.972 9,374,276 0.9581 -0.79%
2010-11-01 0 1.260 1.260 1.270 1.230 1.260 4,769,000 5,947,870 1.2472 0.956 0.956 0.964 0.934 0.956 6,283,334 0.9466 2.44%
2010-10-29 0 1.230 1.220 1.230 1.210 1.250 2,876,000 3,516,700 1.2228 0.934 0.926 0.934 0.918 0.949 3,789,237 0.9281 0.82%
2010-10-28 0 1.220 1.220 1.230 1.160 1.250 4,864,000 5,921,040 1.2173 0.926 0.926 0.934 0.880 0.949 6,408,500 0.9239 3.39%
2010-10-27 0 1.180 1.180 1.190 1.170 1.240 5,762,000 6,917,760 1.2006 0.896 0.896 0.903 0.888 0.941 7,591,649 0.9112 -3.28%
2010-10-26 0 1.220 1.220 1.230 1.210 1.240 11,158,025 13,600,439 1.2189 0.926 0.926 0.934 0.918 0.941 14,701,112 0.9251 -2.40%
2010-10-25 0 1.250 1.230 1.250 1.220 1.250 3,783,000 4,645,290 1.2279 0.949 0.934 0.949 0.926 0.949 4,984,243 0.9320 0.81%
2010-10-22 0 1.240 1.230 1.240 1.230 1.270 2,064,000 2,558,010 1.2393 0.941 0.934 0.941 0.934 0.964 2,719,397 0.9407 -1.59%
2010-10-21 0 1.260 1.250 1.260 1.220 1.260 6,279,000 7,785,100 1.2399 0.956 0.949 0.956 0.926 0.956 8,272,815 0.9410 1.61%
2010-10-20 0 1.240 1.240 1.250 1.190 1.260 10,594,000 13,049,420 1.2318 0.941 0.941 0.949 0.903 0.956 13,957,988 0.9349 0.81%
2010-10-19 0 1.230 1.230 1.240 1.150 1.240 15,515,000 18,787,040 1.2109 0.934 0.934 0.941 0.873 0.941 20,441,588 0.9191 6.96%
2010-10-18 0 1.150 1.150 1.160 1.150 1.170 3,776,000 4,346,800 1.1512 0.873 0.873 0.880 0.873 0.888 4,975,020 0.8737 0.00%
2010-10-15 0 1.150 1.150 1.160 1.150 1.160 3,441,000 3,983,260 1.1576 0.873 0.873 0.880 0.873 0.880 4,533,645 0.8786 -1.71%
2010-10-14 0 1.170 1.170 1.180 1.150 1.180 12,134,000 14,113,880 1.1632 0.888 0.888 0.896 0.873 0.896 15,986,995 0.8828 0.86%
2010-10-13 0 1.160 1.150 1.160 1.150 1.170 5,330,000 6,130,880 1.1503 0.880 0.873 0.880 0.873 0.888 7,022,473 0.8730 0.00%
2010-10-12 0 1.160 1.150 1.160 1.100 1.160 5,705,000 6,456,430 1.1317 0.880 0.873 0.880 0.835 0.880 7,516,549 0.8590 2.65%
2010-10-11 0 1.130 1.130 1.140 1.090 1.160 7,586,000 8,520,710 1.1232 0.858 0.858 0.865 0.827 0.880 9,994,836 0.8525 1.80%
2010-10-08 0 1.110 1.110 1.120 1.110 1.170 9,313,000 10,475,510 1.1248 0.842 0.842 0.850 0.842 0.888 12,270,223 0.8537 -3.48%
2010-10-07 0 1.150 1.160 1.170 1.120 1.170 10,991,000 12,677,500 1.1534 0.873 0.880 0.888 0.850 0.888 14,481,050 0.8755 1.77%
2010-10-06 0 1.130 1.130 1.140 1.070 1.150 9,957,000 11,081,400 1.1129 0.858 0.858 0.865 0.812 0.873 13,118,717 0.8447 7.62%
2010-10-05 0 1.050 1.050 1.060 1.050 1.070 6,093,000 6,413,530 1.0526 0.797 0.797 0.805 0.797 0.812 8,027,753 0.7989 0.00%
2010-10-04 0 1.050 1.050 1.060 1.040 1.090 12,424,000 13,210,744 1.0633 0.797 0.797 0.805 0.789 0.827 16,369,081 0.8071 -4.55%
2010-09-30 0 1.100 1.090 1.100 1.080 1.110 4,050,000 4,433,780 1.0948 0.835 0.827 0.835 0.820 0.842 5,336,025 0.8309 0.00%
2010-09-29 0 1.100 1.090 1.100 1.090 1.150 7,407,000 8,285,240 1.1186 0.835 0.827 0.835 0.827 0.873 9,758,997 0.8490 -5.98%
2010-09-28 0 1.170 1.160 1.170 1.130 1.180 5,227,000 6,039,170 1.1554 0.888 0.880 0.888 0.858 0.896 6,886,766 0.8769 -0.85%
2010-09-27 0 1.180 1.170 1.180 1.170 1.220 8,898,000 10,656,150 1.1976 0.896 0.888 0.896 0.888 0.926 11,723,445 0.9090 -2.48%
2010-09-24 0 1.210 1.200 1.210 1.190 1.220 5,046,000 6,072,480 1.2034 0.918 0.911 0.918 0.903 0.926 6,648,292 0.9134 2.54%
2010-09-22 0 1.180 1.180 1.190 1.180 1.210 3,625,000 4,331,220 1.1948 0.896 0.896 0.903 0.896 0.918 4,776,072 0.9069 -1.67%
2010-09-21 0 1.200 1.200 1.210 1.130 1.230 14,836,000 17,584,080 1.1852 0.911 0.911 0.918 0.858 0.934 19,546,980 0.8996 4.35%
2010-09-20 0 1.150 1.140 1.150 1.070 1.160 8,016,000 8,819,109 1.1002 0.873 0.865 0.873 0.812 0.880 10,561,377 0.8350 5.50%
2010-09-17 0 1.090 1.080 1.090 1.080 1.100 2,213,000 2,411,110 1.0895 0.827 0.820 0.827 0.820 0.835 2,915,710 0.8269 0.93%
2010-09-16 0 1.080 1.070 1.080 1.070 1.090 1,439,000 1,551,380 1.0781 0.820 0.812 0.820 0.812 0.827 1,895,936 0.8183 0.93%
2010-09-15 0 1.070 1.060 1.070 1.050 1.070 2,433,000 2,578,430 1.0598 0.812 0.805 0.812 0.797 0.812 3,205,568 0.8044 0.94%
2010-09-14 0 1.060 1.060 1.070 1.050 1.090 4,345,540 4,634,970 1.0666 0.805 0.805 0.812 0.797 0.827 5,725,410 0.8095 -2.75%
2010-09-13 0 1.090 1.080 1.090 1.080 1.110 1,539,000 1,672,470 1.0867 0.827 0.820 0.827 0.820 0.842 2,027,690 0.8248 0.00%
2010-09-10 0 1.090 1.090 1.100 1.070 1.120 3,301,000 3,605,670 1.0923 0.827 0.827 0.835 0.812 0.850 4,349,190 0.8290 -1.80%
2010-09-09 0 1.110 1.110 1.120 1.080 1.130 2,965,000 3,279,100 1.1059 0.842 0.842 0.850 0.820 0.858 3,906,497 0.8394 1.83%
2010-09-08 0 1.090 1.080 1.090 1.040 1.090 1,763,000 1,885,000 1.0692 0.827 0.820 0.827 0.789 0.827 2,322,818 0.8115 2.83%
2010-09-07 0 1.060 1.050 1.060 1.050 1.080 4,483,000 4,744,760 1.0584 0.805 0.797 0.805 0.797 0.820 5,906,519 0.8033 0.00%
2010-09-06 0 1.060 1.050 1.060 1.050 1.090 10,514,637 11,123,876 1.0579 0.805 0.797 0.805 0.797 0.827 13,853,424 0.8030 -0.93%
2010-09-03 0 1.070 1.070 1.090 1.060 1.110 4,859,000 5,265,860 1.0837 0.812 0.812 0.827 0.805 0.842 6,401,913 0.8225 -1.83%
2010-09-02 0 1.090 1.080 1.090 1.060 1.090 6,410,000 6,837,480 1.0667 0.827 0.820 0.827 0.805 0.827 8,445,413 0.8096 1.87%
2010-09-01 0 1.070 1.070 1.080 1.060 1.110 1,770,000 1,914,780 1.0818 0.812 0.812 0.820 0.805 0.842 2,332,041 0.8211 0.00%
2010-08-31 0 1.070 1.060 1.070 1.050 1.070 708,000 752,520 1.0629 0.812 0.805 0.812 0.797 0.812 932,816 0.8067 0.00%
2010-08-30 0 1.070 1.070 1.080 1.060 1.110 799,000 864,830 1.0824 0.812 0.812 0.820 0.805 0.842 1,052,712 0.8215 -0.93%
2010-08-27 0 1.080 1.080 1.090 1.070 1.110 2,050,000 2,215,310 1.0806 0.820 0.820 0.827 0.812 0.842 2,700,951 0.8202 -0.92%
2010-08-26 0 1.090 1.090 1.100 1.080 1.120 2,026,000 2,232,660 1.1020 0.827 0.827 0.835 0.820 0.850 2,669,330 0.8364 -1.80%
2010-08-25 0 1.110 1.100 1.120 1.100 1.110 4,003,000 4,443,040 1.1099 0.842 0.835 0.850 0.835 0.842 5,274,101 0.8424 -0.89%
2010-08-24 0 1.120 1.110 1.120 1.080 1.130 2,370,000 2,618,760 1.1050 0.850 0.842 0.850 0.820 0.858 3,122,563 0.8387 -0.88%
2010-08-23 0 1.130 1.130 1.140 1.120 1.150 2,930,000 3,315,260 1.1315 0.858 0.858 0.865 0.850 0.873 3,860,384 0.8588 -0.88%
2010-08-20 0 1.140 1.130 1.140 1.120 1.150 2,710,000 3,081,780 1.1372 0.865 0.858 0.865 0.850 0.873 3,570,525 0.8631 -1.72%
2010-08-19 0 1.160 1.160 1.170 1.080 1.180 18,725,000 20,831,320 1.1125 0.880 0.880 0.888 0.820 0.896 24,670,882 0.8444 8.41%
2010-08-18 0 1.070 1.070 1.080 1.060 1.080 1,333,000 1,425,140 1.0691 0.812 0.812 0.820 0.805 0.820 1,756,277 0.8115 -0.93%
2010-08-17 0 1.080 1.070 1.080 1.060 1.080 1,926,000 2,059,130 1.0691 0.820 0.812 0.820 0.805 0.820 2,537,576 0.8115 1.89%
2010-08-16 0 1.060 1.060 1.070 1.060 1.100 2,158,000 2,303,150 1.0673 0.805 0.805 0.812 0.805 0.835 2,843,245 0.8100 -1.85%
2010-08-13 0 1.080 1.080 1.090 1.050 1.140 13,449,000 14,673,728 1.0911 0.820 0.820 0.827 0.797 0.865 17,719,556 0.8281 2.86%
2010-08-12 0 1.050 1.050 1.060 1.020 1.070 6,559,000 6,871,250 1.0476 0.797 0.797 0.805 0.774 0.812 8,641,726 0.7951 -1.87%
2010-08-11 0 1.070 1.070 1.080 1.070 1.090 3,285,000 3,531,400 1.0750 0.812 0.812 0.820 0.812 0.827 4,328,109 0.8159 -1.83%
2010-08-10 0 1.090 1.090 1.100 1.070 1.110 8,400,000 9,143,290 1.0885 0.827 0.827 0.835 0.812 0.842 11,067,311 0.8262 0.93%
2010-08-09 0 1.080 1.080 1.090 1.080 1.120 3,188,000 3,482,080 1.0922 0.820 0.820 0.827 0.820 0.850 4,200,308 0.8290 -3.57%
2010-08-06 0 1.120 1.120 1.130 1.070 1.150 8,054,383 8,974,981 1.1143 0.850 0.850 0.858 0.812 0.873 10,611,948 0.8457 2.75%
2010-08-05 0 1.090 1.080 1.090 1.080 1.120 5,423,000 6,008,340 1.1079 0.827 0.820 0.827 0.820 0.850 7,145,004 0.8409 0.00%
2010-08-04 0 1.090 1.080 1.090 1.030 1.110 5,800,000 6,284,380 1.0835 0.827 0.820 0.827 0.782 0.842 7,641,715 0.8224 5.83%
2010-08-03 0 1.030 1.020 1.030 1.020 1.070 4,344,525 4,573,015 1.0526 0.782 0.774 0.782 0.774 0.812 5,724,073 0.7989 -1.90%
2010-08-02 0 1.050 1.040 1.050 1.030 1.080 4,124,000 4,328,700 1.0496 0.797 0.789 0.797 0.782 0.820 5,433,523 0.7967 -1.87%
2010-07-30 0 1.070 1.060 1.070 1.050 1.080 5,510,000 5,834,770 1.0589 0.812 0.805 0.812 0.797 0.820 7,259,629 0.8037 -0.93%
2010-07-29 0 1.080 1.070 1.080 1.010 1.080 12,876,000 13,464,990 1.0457 0.820 0.812 0.820 0.767 0.820 16,964,607 0.7937 5.88%
2010-07-28 0 1.020 1.010 1.020 0.940 1.030 19,992,000 19,929,570 0.9969 0.774 0.767 0.774 0.713 0.782 26,340,201 0.7566 9.68%
2010-07-27 0 0.930 0.930 0.940 0.930 0.970 10,888,000 10,335,679 0.9493 0.706 0.706 0.713 0.706 0.736 14,345,344 0.7205 -1.06%
2010-07-26 0 0.940 0.930 0.940 0.910 0.960 10,308,000 9,700,350 0.9411 0.713 0.706 0.713 0.691 0.729 13,581,172 0.7142 3.30%
2010-07-23 0 0.910 0.900 0.910 0.900 0.930 2,031,000 1,846,220 0.9090 0.691 0.683 0.691 0.683 0.706 2,675,918 0.6899 0.00%
2010-07-22 0 0.910 0.910 0.920 0.890 0.930 5,729,000 5,141,684 0.8975 0.691 0.691 0.698 0.676 0.706 7,548,170 0.6812 -1.09%
2010-07-21 0 0.920 0.920 0.930 0.880 0.950 4,355,300 3,960,371 0.9093 0.698 0.698 0.706 0.668 0.721 5,738,269 0.6902 -2.13%
2010-07-20 0 0.940 0.930 0.940 0.910 0.940 2,866,000 2,654,490 0.9262 0.713 0.706 0.713 0.691 0.713 3,776,061 0.7030 4.44%
2010-07-19 0 0.900 0.900 0.920 0.890 0.910 882,000 800,180 0.9072 0.683 0.683 0.698 0.676 0.691 1,162,068 0.6886 0.00%
2010-07-16 0 0.900 0.890 0.900 0.880 0.900 7,032,000 6,208,341 0.8829 0.683 0.676 0.683 0.668 0.683 9,264,921 0.6701 0.00%
2010-07-15 0 0.900 0.890 0.900 0.890 0.920 2,098,000 1,901,468 0.9063 0.683 0.676 0.683 0.676 0.698 2,764,193 0.6879 0.00%
2010-07-14 0 0.900 0.900 0.910 0.900 0.920 506,000 458,800 0.9067 0.683 0.683 0.691 0.683 0.698 666,674 0.6882 0.00%
2010-07-13 0 0.900 0.890 0.900 0.890 0.930 1,848,000 1,679,980 0.9091 0.683 0.676 0.683 0.676 0.706 2,434,809 0.6900 -3.23%
2010-07-12 0 0.930 0.910 0.930 0.910 0.930 2,651,000 2,437,970 0.9196 0.706 0.691 0.706 0.691 0.706 3,492,791 0.6980 0.00%
2010-07-09 0 0.930 0.920 0.930 0.920 0.930 911,925 845,134 0.9268 0.706 0.698 0.706 0.698 0.706 1,201,495 0.7034 1.09%
2010-07-08 0 0.920 0.920 0.930 0.910 0.940 3,594,000 3,328,206 0.9260 0.698 0.698 0.706 0.691 0.713 4,735,228 0.7029 0.00%
2010-07-07 0 0.920 0.920 0.930 0.920 0.940 1,682,000 1,569,310 0.9330 0.698 0.698 0.706 0.698 0.713 2,216,097 0.7081 -1.08%
2010-07-06 0 0.930 0.920 0.930 0.930 0.950 818,000 764,960 0.9352 0.706 0.698 0.706 0.706 0.721 1,077,745 0.7098 -2.11%
2010-07-05 0 0.950 0.950 0.960 0.930 0.970 4,337,098 4,095,602 0.9443 0.721 0.721 0.729 0.706 0.736 5,714,287 0.7167 1.06%
2010-07-02 0 0.940 0.940 0.950 0.920 0.950 3,545,063 3,326,389 0.9383 0.713 0.713 0.721 0.698 0.721 4,670,752 0.7122 4.44%
2010-06-30 0 0.900 0.900 0.910 0.870 0.910 864,000 771,170 0.8926 0.683 0.683 0.691 0.660 0.691 1,138,352 0.6774 1.12%
2010-06-29 0 0.890 0.880 0.890 0.890 0.910 2,155,000 1,938,760 0.8997 0.676 0.668 0.676 0.676 0.691 2,839,292 0.6828 -2.20%
2010-06-28 0 0.910 0.910 0.920 0.910 0.960 3,601,000 3,314,550 0.9205 0.691 0.691 0.698 0.691 0.729 4,744,451 0.6986 -4.21%
2010-06-25 0 0.950 0.940 0.960 0.920 0.960 2,912,000 2,759,720 0.9477 0.721 0.713 0.729 0.698 0.729 3,836,668 0.7193 0.00%
2010-06-24 0 0.950 0.940 0.950 0.930 0.970 3,092,000 2,927,560 0.9468 0.721 0.713 0.721 0.706 0.736 4,073,825 0.7186 2.15%
2010-06-23 0 0.930 0.920 0.930 0.920 0.950 3,894,000 3,626,250 0.9312 0.706 0.698 0.706 0.698 0.721 5,130,489 0.7068 0.00%
2010-06-22 0 0.930 0.930 0.940 0.930 0.960 4,589,000 4,315,490 0.9404 0.706 0.706 0.713 0.706 0.729 6,046,178 0.7138 -3.12%
2010-06-21 0 0.960 0.950 0.960 0.940 0.970 3,661,000 3,480,480 0.9507 0.729 0.721 0.729 0.713 0.736 4,823,503 0.7216 1.05%
2010-06-18 0 0.950 0.940 0.950 0.940 1.010 13,327,000 12,791,789 0.9598 0.721 0.713 0.721 0.713 0.767 17,558,817 0.7285 -1.04%
2010-06-17 0 0.960 0.960 0.990 0.930 1.000 9,132,000 8,725,400 0.9555 0.729 0.729 0.751 0.706 0.759 12,031,749 0.7252 -2.04%
2010-06-15 0 0.980 0.970 0.980 0.960 1.000 3,778,000 3,664,630 0.9700 0.744 0.736 0.744 0.729 0.759 4,977,655 0.7362 -2.00%
2010-06-14 0 1.000 0.990 1.000 0.950 1.010 8,854,000 8,749,590 0.9882 0.759 0.751 0.759 0.721 0.767 11,665,473 0.7500 4.17%
2010-06-11 0 0.960 0.950 0.960 0.940 0.970 3,415,000 3,269,700 0.9575 0.729 0.721 0.729 0.713 0.736 4,499,389 0.7267 2.13%
2010-06-10 0 0.940 0.940 0.950 0.900 0.940 4,813,000 4,449,340 0.9244 0.713 0.713 0.721 0.683 0.713 6,341,306 0.7016 3.30%
2010-06-09 0 0.910 0.900 0.910 0.900 0.920 1,948,000 1,770,700 0.9090 0.691 0.683 0.691 0.683 0.698 2,566,562 0.6899 0.00%
2010-06-08 0 0.910 0.900 0.910 0.900 0.930 2,026,000 1,846,580 0.9114 0.691 0.683 0.691 0.683 0.706 2,669,330 0.6918 0.00%
2010-06-07 0 0.910 0.910 0.920 0.900 0.920 4,575,788 4,169,203 0.9111 0.691 0.691 0.698 0.683 0.698 6,028,770 0.6916 -2.15%
2010-06-04 0 0.930 0.930 0.960 0.900 0.960 4,369,000 4,035,850 0.9237 0.706 0.706 0.729 0.683 0.729 5,756,319 0.7011 3.33%
2010-06-03 0 0.900 0.890 0.900 0.870 0.910 2,718,000 2,440,380 0.8979 0.683 0.676 0.683 0.660 0.691 3,581,066 0.6815 4.65%
2010-06-02 0 0.860 0.860 0.870 0.850 0.890 3,467,400 2,996,148 0.8641 0.653 0.653 0.660 0.645 0.676 4,568,428 0.6558 -1.15%
2010-06-01 0 0.870 0.870 0.880 0.870 0.920 10,236,000 9,035,400 0.8827 0.660 0.660 0.668 0.660 0.698 13,486,310 0.6700 -3.33%
2010-05-31 0 0.900 0.890 0.900 0.880 0.930 4,791,000 4,300,030 0.8975 0.683 0.676 0.683 0.668 0.706 6,312,320 0.6812 -2.17%
2010-05-28 0 0.920 0.910 0.920 0.910 0.950 6,688,000 6,197,470 0.9267 0.698 0.691 0.698 0.691 0.721 8,811,688 0.7033 4.55%
2010-05-27 0 0.880 0.890 0.900 0.840 0.910 4,856,000 4,293,130 0.8841 0.668 0.676 0.683 0.638 0.691 6,397,960 0.6710 2.33%
2010-05-26 0 0.860 0.860 0.870 0.840 0.870 3,765,000 3,174,500 0.8432 0.653 0.653 0.660 0.638 0.660 4,960,527 0.6400 2.38%
2010-05-25 0 0.840 0.840 0.850 0.840 0.900 13,257,000 11,329,630 0.8546 0.638 0.638 0.645 0.638 0.683 17,466,589 0.6486 -5.62%
2010-05-24 0 0.890 0.880 0.890 0.830 0.910 11,795,000 10,432,430 0.8845 0.676 0.668 0.676 0.630 0.691 15,540,350 0.6713 8.54%
2010-05-20 0 0.820 0.810 0.830 0.780 0.850 30,133,000 24,516,890 0.8136 0.622 0.615 0.630 0.592 0.645 39,701,345 0.6175 -3.53%
2010-05-19 0 0.850 0.840 0.850 0.840 0.940 15,400,000 13,434,350 0.8724 0.645 0.638 0.645 0.638 0.713 20,290,071 0.6621 -10.53%
2010-05-18 0 0.950 0.940 0.950 0.940 1.000 6,345,000 6,073,530 0.9572 0.721 0.713 0.721 0.713 0.759 8,359,773 0.7265 -3.06%
2010-05-17 0 0.980 0.980 1.000 0.970 1.050 5,507,000 5,439,132 0.9877 0.744 0.744 0.759 0.736 0.797 7,255,677 0.7496 -4.85%
2010-05-14 0 1.030 1.030 1.040 1.020 1.070 8,368,000 8,732,397 1.0435 0.782 0.782 0.789 0.774 0.812 11,025,150 0.7920 -0.96%
2010-05-13 0 1.040 1.040 1.050 1.020 1.070 9,573,000 10,076,944 1.0526 0.789 0.789 0.797 0.774 0.812 12,612,782 0.7989 0.00%
2010-05-12 0 1.040 1.040 1.050 1.030 1.100 11,555,000 12,422,930 1.0751 0.789 0.789 0.797 0.782 0.835 15,224,141 0.8160 -3.70%
2010-05-11 0 1.080 1.070 1.090 1.070 1.170 9,667,000 10,882,630 1.1258 0.820 0.812 0.827 0.812 0.888 12,736,631 0.8544 -6.09%
2010-05-10 0 1.150 1.140 1.160 1.140 1.160 9,401,020 10,807,032 1.1496 0.873 0.865 0.880 0.865 0.880 12,386,192 0.8725 0.00%
2010-05-07 0 1.150 1.150 1.160 1.120 1.190 11,987,000 13,774,120 1.1491 0.873 0.873 0.880 0.850 0.903 15,793,317 0.8721 -1.71%
2010-05-06 0 1.170 1.160 1.170 1.140 1.210 6,349,000 7,436,990 1.1714 0.888 0.880 0.888 0.865 0.918 8,365,043 0.8891 -2.50%
2010-05-05 0 1.200 1.190 1.200 1.200 1.230 7,086,000 8,564,390 1.2086 0.911 0.903 0.911 0.911 0.934 9,336,068 0.9173 -3.23%
2010-05-04 0 1.240 1.230 1.240 1.230 1.250 5,369,000 6,651,374 1.2388 0.941 0.934 0.941 0.934 0.949 7,073,857 0.9403 1.64%
2010-05-03 0 1.220 1.220 1.230 1.220 1.260 3,124,000 3,848,980 1.2321 0.926 0.926 0.934 0.926 0.956 4,115,986 0.9351 -2.40%
2010-04-30 0 1.250 1.240 1.260 1.230 1.250 9,569,000 11,911,000 1.2447 0.949 0.941 0.956 0.934 0.949 12,607,512 0.9448 1.63%
2010-04-29 0 1.230 1.230 1.250 1.230 1.270 3,299,000 4,133,070 1.2528 0.934 0.934 0.949 0.934 0.964 4,346,555 0.9509 -3.15%
2010-04-28 0 1.270 1.270 1.280 1.240 1.290 15,769,000 19,993,260 1.2679 0.964 0.964 0.972 0.941 0.979 20,776,242 0.9623 0.79%
2010-04-27 0 1.260 1.250 1.260 1.260 1.280 2,571,000 3,252,420 1.2650 0.956 0.949 0.956 0.956 0.972 3,387,388 0.9602 -0.79%
2010-04-26 0 1.270 1.270 1.290 1.260 1.310 7,028,000 8,978,370 1.2775 0.964 0.964 0.979 0.956 0.994 9,259,651 0.9696 0.00%
2010-04-23 0 1.270 1.260 1.270 1.250 1.290 4,386,000 5,545,580 1.2644 0.964 0.956 0.964 0.949 0.979 5,778,718 0.9597 -0.78%
2010-04-22 0 1.280 1.270 1.280 1.260 1.310 6,235,000 7,970,760 1.2784 0.972 0.964 0.972 0.956 0.994 8,214,844 0.9703 -1.54%
2010-04-21 0 1.300 1.280 1.300 1.290 1.340 13,678,000 17,884,510 1.3075 0.987 0.972 0.987 0.979 1.017 18,021,272 0.9924 -1.52%
2010-04-20 0 1.320 1.310 1.320 1.290 1.370 8,552,000 11,283,980 1.3195 1.002 0.994 1.002 0.979 1.040 11,267,577 1.0015 -0.75%
2010-04-19 0 1.330 1.330 1.350 1.280 1.360 9,616,100 12,694,004 1.3201 1.009 1.009 1.025 0.972 1.032 12,669,568 1.0019 2.31%
2010-04-16 0 1.300 1.290 1.300 1.290 1.330 12,157,125 15,830,069 1.3021 0.987 0.979 0.987 0.979 1.009 16,017,463 0.9883 -1.52%
2010-04-15 0 1.320 1.310 1.320 1.300 1.370 7,125,000 9,478,568 1.3303 1.002 0.994 1.002 0.987 1.040 9,387,452 1.0097 -1.49%
2010-04-14 0 1.340 1.330 1.340 1.330 1.370 6,607,000 8,908,410 1.3483 1.017 1.009 1.017 1.009 1.040 8,704,967 1.0234 -1.47%
2010-04-13 0 1.360 1.340 1.360 1.330 1.420 2,971,000 4,048,520 1.3627 1.032 1.017 1.032 1.009 1.078 3,914,403 1.0343 -3.55%
2010-04-12 0 1.410 1.390 1.400 1.390 1.410 7,480,000 10,468,950 1.3996 1.070 1.055 1.063 1.055 1.070 9,855,177 1.0623 0.71%
2010-04-09 0 1.400 1.400 1.410 1.390 1.430 9,928,000 14,011,110 1.4113 1.063 1.063 1.070 1.055 1.085 13,080,508 1.0711 1.45%
2010-04-08 0 1.380 1.370 1.380 1.370 1.410 5,940,000 8,218,300 1.3836 1.047 1.040 1.047 1.040 1.070 7,826,170 1.0501 0.00%
2010-04-07 0 1.380 1.370 1.380 1.360 1.410 7,868,000 10,925,770 1.3886 1.047 1.040 1.047 1.032 1.070 10,366,382 1.0540 -1.43%
2010-04-01 0 1.400 1.390 1.410 1.390 1.420 837,000 1,174,640 1.4034 1.063 1.055 1.070 1.055 1.078 1,102,779 1.0652 -1.41%
2010-03-31 0 1.420 1.410 1.420 1.400 1.440 1,613,000 2,289,460 1.4194 1.078 1.070 1.078 1.063 1.093 2,125,187 1.0773 -2.07%
2010-03-30 0 1.450 1.430 1.450 1.410 1.460 7,675,000 10,950,070 1.4267 1.101 1.085 1.101 1.070 1.108 10,112,097 1.0829 2.11%
2010-03-29 0 1.420 1.410 1.420 1.420 1.500 8,587,000 12,462,484 1.4513 1.078 1.070 1.078 1.078 1.138 11,313,691 1.1015 -4.70%
2010-03-26 0 1.490 1.470 1.500 1.450 1.570 9,496,000 14,198,840 1.4952 1.131 1.116 1.138 1.101 1.192 12,511,332 1.1349 -0.67%
2010-03-25 0 1.500 1.490 1.500 1.490 1.540 1,232,000 1,851,590 1.5029 1.138 1.131 1.138 1.131 1.169 1,623,206 1.1407 -2.60%
2010-03-24 0 1.540 1.520 1.540 1.500 1.590 12,065,000 18,749,240 1.5540 1.169 1.154 1.169 1.138 1.207 15,896,085 1.1795 2.67%
2010-03-23 0 1.500 1.490 1.500 1.480 1.500 7,770,850 11,644,653 1.4985 1.138 1.131 1.138 1.123 1.138 10,238,383 1.1374 0.00%
2010-03-22 0 1.500 1.480 1.500 1.380 1.520 11,909,000 17,595,240 1.4775 1.138 1.123 1.138 1.047 1.154 15,690,549 1.1214 5.63%
2010-03-19 0 1.420 1.410 1.420 1.390 1.440 3,116,000 4,400,410 1.4122 1.078 1.070 1.078 1.055 1.093 4,105,446 1.0718 1.43%
2010-03-18 0 1.400 1.390 1.400 1.380 1.420 2,971,000 4,160,370 1.4003 1.063 1.055 1.063 1.047 1.078 3,914,403 1.0628 -1.41%
2010-03-17 0 1.420 1.410 1.420 1.400 1.420 2,029,000 2,855,390 1.4073 1.078 1.070 1.078 1.063 1.078 2,673,283 1.0681 1.43%
2010-03-16 0 1.400 1.400 1.410 1.400 1.410 4,063,893 5,690,531 1.4003 1.063 1.063 1.070 1.063 1.070 5,354,330 1.0628 0.72%
2010-03-15 0 1.390 1.390 1.400 1.390 1.400 774,000 1,082,210 1.3982 1.055 1.055 1.063 1.055 1.063 1,019,774 1.0612 0.00%
2010-03-12 0 1.390 1.380 1.390 1.370 1.440 1,954,000 2,731,830 1.3981 1.055 1.047 1.055 1.040 1.093 2,574,467 1.0611 -0.71%
2010-03-11 0 1.400 1.400 1.410 1.400 1.430 1,337,000 1,887,390 1.4117 1.063 1.063 1.070 1.063 1.085 1,761,547 1.0714 -2.10%
2010-03-10 0 1.430 1.420 1.430 1.410 1.440 2,162,000 3,079,198 1.4242 1.085 1.078 1.085 1.070 1.093 2,848,515 1.0810 1.42%
2010-03-09 0 1.410 1.400 1.410 1.400 1.450 1,946,000 2,781,610 1.4294 1.070 1.063 1.070 1.063 1.101 2,563,927 1.0849 -2.76%
2010-03-08 0 1.450 1.440 1.460 1.420 1.460 2,832,617 4,091,624 1.4445 1.101 1.093 1.108 1.078 1.108 3,732,078 1.0963 -1.36%
2010-03-05 0 1.470 1.450 1.480 1.410 1.480 4,067,000 5,900,700 1.4509 1.116 1.101 1.123 1.070 1.123 5,358,423 1.1012 0.68%
2010-03-04 0 1.460 1.450 1.460 1.420 1.480 3,152,000 4,562,240 1.4474 1.108 1.101 1.108 1.078 1.123 4,152,877 1.0986 0.69%
2010-03-03 0 1.450 1.450 1.470 1.410 1.470 4,108,000 5,939,040 1.4457 1.101 1.101 1.116 1.070 1.116 5,412,442 1.0973 0.00%
2010-03-02 0 1.450 1.400 1.460 1.350 1.460 8,688,000 12,170,160 1.4008 1.101 1.063 1.108 1.025 1.108 11,446,762 1.0632 2.84%
2010-03-01 0 1.410 1.400 1.410 1.400 1.420 1,506,000 2,117,240 1.4059 1.070 1.063 1.070 1.063 1.078 1,984,211 1.0670 0.71%
2010-02-26 0 1.400 1.400 1.410 1.370 1.470 10,360,000 14,605,760 1.4098 1.063 1.063 1.070 1.040 1.116 13,649,684 1.0700 -2.10%
2010-02-25 0 1.430 1.410 1.420 1.390 1.440 8,775,000 12,383,930 1.4113 1.085 1.070 1.078 1.055 1.093 11,561,388 1.0711 4.38%
2010-02-24 0 1.370 1.370 1.380 1.310 1.380 4,005,000 5,397,560 1.3477 1.040 1.040 1.047 0.994 1.047 5,276,736 1.0229 1.48%
2010-02-23 0 1.350 1.340 1.350 1.240 1.400 4,609,350 6,109,929 1.3256 1.025 1.017 1.025 0.941 1.063 6,072,990 1.0061 8.00%
2010-02-22 0 1.250 1.240 1.250 1.240 1.280 2,376,000 2,983,130 1.2555 0.949 0.941 0.949 0.941 0.972 3,130,468 0.9529 0.00%
2010-02-19 0 1.250 1.230 1.250 1.200 1.340 8,875,000 10,992,940 1.2386 0.949 0.934 0.949 0.911 1.017 11,693,142 0.9401 -3.85%
2010-02-18 0 1.300 1.300 1.320 1.280 1.360 4,222,000 5,529,220 1.3096 0.987 0.987 1.002 0.972 1.032 5,562,642 0.9940 -1.52%
2010-02-17 0 1.320 1.320 1.330 1.320 1.390 1,204,000 1,617,330 1.3433 1.002 1.002 1.009 1.002 1.055 1,586,315 1.0196 -3.65%
2010-02-12 0 1.370 1.360 1.370 1.360 1.390 1,326,000 1,814,870 1.3687 1.040 1.032 1.040 1.032 1.055 1,747,054 1.0388 -0.72%
2010-02-11 0 1.380 1.360 1.380 1.320 1.400 1,563,500 2,153,200 1.3772 1.047 1.032 1.047 1.002 1.063 2,059,969 1.0453 3.76%
2010-02-10 0 1.330 1.330 1.340 1.330 1.340 1,163,000 1,556,980 1.3388 1.009 1.009 1.017 1.009 1.017 1,532,296 1.0161 0.76%
2010-02-09 0 1.320 1.310 1.330 1.310 1.350 3,076,000 4,082,010 1.3271 1.002 0.994 1.009 0.994 1.025 4,052,744 1.0072 -1.49%
2010-02-08 0 1.340 1.340 1.360 1.320 1.360 716,000 964,490 1.3471 1.017 1.017 1.032 1.002 1.032 943,357 1.0224 -2.19%
2010-02-05 0 1.370 1.370 1.380 1.350 1.450 2,526,000 3,456,270 1.3683 1.040 1.040 1.047 1.025 1.101 3,328,099 1.0385 -5.52%
2010-02-04 0 1.450 1.430 1.450 1.440 1.490 300,000 434,830 1.4494 1.101 1.085 1.101 1.093 1.131 395,261 1.1001 -2.03%
2010-02-03 0 1.480 1.480 1.490 1.460 1.520 3,332,000 4,976,510 1.4936 1.123 1.123 1.131 1.108 1.154 4,390,034 1.1336 -1.33%
2010-02-02 0 1.500 1.500 1.510 1.430 1.520 4,909,000 7,271,849 1.4813 1.138 1.138 1.146 1.085 1.154 6,467,790 1.1243 4.90%
2010-02-01 0 1.430 1.430 1.440 1.400 1.440 1,198,000 1,701,510 1.4203 1.085 1.085 1.093 1.063 1.093 1,578,409 1.0780 -0.69%
2010-01-29 0 1.440 1.420 1.440 1.400 1.460 2,696,000 3,820,270 1.4170 1.093 1.078 1.093 1.063 1.108 3,552,080 1.0755 -1.37%
2010-01-28 0 1.460 1.450 1.460 1.450 1.530 2,331,000 3,437,980 1.4749 1.108 1.101 1.108 1.101 1.161 3,071,179 1.1194 -2.01%
2010-01-27 0 1.490 1.490 1.500 1.490 1.550 4,566,000 6,887,400 1.5084 1.131 1.131 1.138 1.131 1.176 6,015,874 1.1449 -0.67%
2010-01-26 0 1.500 1.500 1.510 1.470 1.510 2,815,000 4,213,180 1.4967 1.138 1.138 1.146 1.116 1.146 3,708,867 1.1360 -0.66%
2010-01-25 0 1.510 1.510 1.520 1.460 1.530 7,439,000 11,183,070 1.5033 1.146 1.146 1.154 1.108 1.161 9,801,158 1.1410 1.34%
2010-01-22 0 1.490 1.480 1.490 1.480 1.570 20,680,682 31,378,766 1.5173 1.131 1.123 1.131 1.123 1.192 27,247,565 1.1516 -8.02%
2010-01-21 0 1.620 1.620 1.630 1.490 1.680 26,536,000 42,321,850 1.5949 1.230 1.230 1.237 1.131 1.275 34,962,164 1.2105 -4.71%
2010-01-20 0 1.700 1.670 1.700 1.580 1.700 14,538,000 23,845,040 1.6402 1.290 1.268 1.290 1.199 1.290 19,154,354 1.2449 6.25%
2010-01-19 0 1.600 1.580 1.610 1.520 1.610 19,562,000 30,876,780 1.5784 1.214 1.199 1.222 1.154 1.222 25,773,660 1.1980 5.26%
2010-01-18 0 1.520 1.520 1.530 1.490 1.570 16,010,366 24,451,553 1.5272 1.154 1.154 1.161 1.131 1.192 21,094,251 1.1592 -3.80%
2010-01-15 0 1.580 1.560 1.580 1.490 1.620 25,324,634 39,148,087 1.5459 1.199 1.184 1.199 1.131 1.230 33,366,144 1.1733 3.95%
2010-01-14 0 1.520 1.510 1.520 1.450 1.540 24,872,000 37,658,790 1.5141 1.154 1.146 1.154 1.101 1.169 32,769,782 1.1492 4.83%
2010-01-13 0 1.450 1.440 1.450 1.440 1.490 14,049,000 20,509,810 1.4599 1.101 1.093 1.101 1.093 1.131 18,510,078 1.1080 -2.68%
2010-01-12 0 1.490 1.490 1.500 1.450 1.530 47,940,000 71,662,300 1.4948 1.131 1.131 1.138 1.101 1.161 63,162,727 1.1346 -1.97%
2010-01-11 0 1.520 1.520 1.530 1.380 1.550 78,646,928 114,692,865 1.4583 1.154 1.154 1.161 1.047 1.176 103,620,244 1.1069 9.35%
2010-01-08 0 1.390 1.380 1.390 1.250 1.460 154,170,000 209,326,500 1.3578 1.055 1.047 1.055 0.949 1.108 203,124,691 1.0305 16.81%
2010-01-07 0 1.190 1.190 1.200 1.180 1.220 39,990,000 47,939,080 1.1988 0.903 0.903 0.911 0.896 0.926 52,688,308 0.9099 1.71%
2010-01-06 0 1.170 1.170 1.180 1.160 1.200 23,142,000 27,037,870 1.1683 0.888 0.888 0.896 0.880 0.911 30,490,443 0.8868 0.00%
2010-01-05 0 1.170 1.170 1.180 1.160 1.220 21,408,000 25,289,515 1.1813 0.888 0.888 0.896 0.880 0.926 28,205,834 0.8966 -0.85%
2010-01-04 0 1.180 1.170 1.180 1.150 1.190 3,025,000 3,523,715 1.1649 0.896 0.888 0.896 0.873 0.903 3,985,550 0.8841 1.72%
2009-12-31 0 1.160 1.150 1.160 1.140 1.170 349,000 401,760 1.1512 0.880 0.873 0.880 0.865 0.888 459,820 0.8737 1.75%
2009-12-30 0 1.140 1.130 1.140 1.140 1.160 1,886,373 2,165,493 1.1480 0.865 0.858 0.865 0.865 0.880 2,485,366 0.8713 1.79%
2009-12-29 0 1.120 1.110 1.120 1.110 1.190 2,841,000 3,269,792 1.1509 0.850 0.842 0.850 0.842 0.903 3,743,123 0.8735 -2.61%
2009-12-28 0 1.150 1.150 1.160 1.140 1.190 2,838,000 3,294,350 1.1608 0.873 0.873 0.880 0.865 0.903 3,739,170 0.8810 -1.71%
2009-12-24 0 1.170 1.170 1.180 1.150 1.180 1,470,000 1,708,720 1.1624 0.888 0.888 0.896 0.873 0.896 1,936,780 0.8822 -1.68%
2009-12-23 0 1.190 1.160 1.190 1.160 1.190 303,000 354,440 1.1698 0.903 0.880 0.903 0.880 0.903 399,214 0.8878 0.85%
2009-12-22 0 1.180 1.160 1.190 1.120 1.190 3,115,000 3,616,740 1.1611 0.896 0.880 0.903 0.850 0.903 4,104,128 0.8812 3.51%
2009-12-21 0 1.140 1.140 1.150 1.120 1.170 1,535,000 1,749,800 1.1399 0.865 0.865 0.873 0.850 0.888 2,022,419 0.8652 -1.72%
2009-12-18 0 1.160 1.160 1.170 1.150 1.170 1,747,000 2,018,880 1.1556 0.880 0.880 0.888 0.873 0.888 2,301,737 0.8771 -3.33%
2009-12-17 0 1.200 1.180 1.200 1.160 1.220 5,406,000 6,457,280 1.1945 0.911 0.896 0.911 0.880 0.926 7,122,605 0.9066 1.69%
2009-12-16 0 1.180 1.170 1.180 1.170 1.200 777,000 917,190 1.1804 0.896 0.888 0.896 0.888 0.911 1,023,726 0.8959 -1.67%
2009-12-15 0 1.200 1.190 1.200 1.190 1.200 840,000 1,002,260 1.1932 0.911 0.903 0.911 0.903 0.911 1,106,731 0.9056 0.84%
2009-12-14 0 1.190 1.190 1.200 1.190 1.220 1,478,000 1,776,290 1.2018 0.903 0.903 0.911 0.903 0.926 1,947,320 0.9122 -0.83%
2009-12-11 0 1.200 1.190 1.200 1.190 1.210 8,298,000 9,978,980 1.2026 0.911 0.903 0.911 0.903 0.918 10,932,923 0.9127 0.00%
2009-12-10 0 1.200 1.190 1.200 1.190 1.240 2,912,000 3,512,200 1.2061 0.911 0.903 0.911 0.903 0.941 3,836,668 0.9154 0.00%
2009-12-09 0 1.200 1.190 1.200 1.190 1.210 4,426,150 5,293,151 1.1959 0.911 0.903 0.911 0.903 0.918 5,831,617 0.9077 0.00%
2009-12-08 0 1.200 1.190 1.200 1.180 1.210 2,844,000 3,391,140 1.1924 0.911 0.903 0.911 0.896 0.918 3,747,075 0.9050 0.00%
2009-12-07 0 1.200 1.190 1.200 1.190 1.200 5,624,000 6,739,330 1.1983 0.911 0.903 0.911 0.903 0.911 7,409,829 0.9095 0.84%
2009-12-04 0 1.190 1.190 1.200 1.190 1.220 3,921,000 4,702,620 1.1993 0.903 0.903 0.911 0.903 0.926 5,166,063 0.9103 -0.83%
2009-12-03 0 1.200 1.200 1.210 1.180 1.210 4,732,000 5,673,260 1.1989 0.911 0.911 0.918 0.896 0.918 6,234,585 0.9100 1.69%
2009-12-02 0 1.180 1.180 1.200 1.180 1.200 2,341,000 2,800,570 1.1963 0.896 0.896 0.911 0.896 0.911 3,084,354 0.9080 -1.67%
2009-12-01 0 1.200 1.190 1.200 1.190 1.200 921,000 1,099,990 1.1943 0.911 0.903 0.911 0.903 0.911 1,213,452 0.9065 0.84%
2009-11-30 0 1.190 1.170 1.200 1.180 1.210 2,057,000 2,461,450 1.1966 0.903 0.888 0.911 0.896 0.918 2,710,174 0.9082 1.71%
2009-11-27 0 1.170 1.160 1.170 1.150 1.190 3,986,000 4,724,690 1.1853 0.888 0.880 0.888 0.873 0.903 5,251,703 0.8996 -1.68%
2009-11-26 0 1.190 1.190 1.200 1.190 1.200 4,532,000 5,458,200 1.2044 0.903 0.903 0.911 0.903 0.911 5,971,078 0.9141 0.00%
2009-11-25 0 1.190 1.190 1.200 1.180 1.210 3,165,000 3,794,000 1.1987 0.903 0.903 0.911 0.896 0.918 4,170,005 0.9098 -1.65%
2009-11-24 0 1.210 1.210 1.220 1.210 1.230 1,455,000 1,766,772 1.2143 0.918 0.918 0.926 0.918 0.934 1,917,016 0.9216 0.00%
2009-11-23 0 1.210 1.200 1.220 1.200 1.230 1,125,000 1,366,060 1.2143 0.918 0.911 0.926 0.911 0.934 1,482,229 0.9216 -0.82%
2009-11-20 0 1.220 1.220 1.230 1.200 1.230 1,997,000 2,415,920 1.2098 0.926 0.926 0.934 0.911 0.934 2,631,122 0.9182 2.52%
2009-11-19 0 1.190 1.190 1.200 1.190 1.210 2,332,000 2,794,650 1.1984 0.903 0.903 0.911 0.903 0.918 3,072,496 0.9096 -0.83%
2009-11-18 0 1.200 1.200 1.210 1.190 1.220 1,619,000 1,946,910 1.2025 0.911 0.911 0.918 0.903 0.926 2,133,093 0.9127 0.00%
2009-11-17 0 1.200 1.200 1.210 1.200 1.230 8,228,000 9,992,300 1.2144 0.911 0.911 0.918 0.911 0.934 10,840,695 0.9217 -3.23%
2009-11-16 0 1.240 1.230 1.240 1.220 1.270 6,284,000 7,822,910 1.2449 0.941 0.934 0.941 0.926 0.964 8,279,403 0.9449 0.81%
2009-11-13 0 1.230 1.220 1.230 1.220 1.250 2,921,000 3,595,660 1.2310 0.934 0.926 0.934 0.926 0.949 3,848,526 0.9343 -1.60%
2009-11-12 0 1.250 1.240 1.250 1.230 1.260 1,658,000 2,060,900 1.2430 0.949 0.941 0.949 0.934 0.956 2,184,476 0.9434 1.63%
2009-11-11 0 1.230 1.220 1.250 1.230 1.260 1,478,000 1,836,230 1.2424 0.934 0.926 0.949 0.934 0.956 1,947,320 0.9430 -2.38%
2009-11-10 0 1.260 1.250 1.260 1.250 1.300 676,000 846,960 1.2529 0.956 0.949 0.956 0.949 0.987 890,655 0.9509 -1.56%
2009-11-09 0 1.280 1.280 1.290 1.220 1.300 3,088,250 3,887,180 1.2587 0.972 0.972 0.979 0.926 0.987 4,068,884 0.9553 4.07%
2009-11-06 0 1.230 1.220 1.230 1.210 1.240 2,132,000 2,619,270 1.2286 0.934 0.926 0.934 0.918 0.941 2,808,989 0.9325 2.50%
2009-11-05 0 1.200 1.180 1.200 1.150 1.240 4,508,000 5,403,010 1.1985 0.911 0.896 0.911 0.873 0.941 5,939,457 0.9097 -4.00%
2009-11-04 0 1.250 1.230 1.250 1.230 1.250 1,145,000 1,414,700 1.2355 0.949 0.934 0.949 0.934 0.949 1,508,580 0.9378 0.81%
2009-11-03 0 1.240 1.240 1.250 1.210 1.240 628,000 770,480 1.2269 0.941 0.941 0.949 0.918 0.941 827,413 0.9312 0.00%
2009-11-02 0 1.240 1.240 1.250 1.210 1.240 361,000 444,090 1.2302 0.941 0.941 0.949 0.918 0.941 475,631 0.9337 0.81%
2009-10-30 0 1.230 1.210 1.240 1.210 1.260 3,601,000 4,492,840 1.2477 0.934 0.918 0.941 0.918 0.956 4,744,451 0.9470 0.82%
2009-10-29 0 1.220 1.210 1.220 1.210 1.250 2,759,000 3,366,220 1.2201 0.926 0.918 0.926 0.918 0.949 3,635,085 0.9260 -3.17%
2009-10-28 0 1.260 1.260 1.280 1.250 1.270 1,021,000 1,280,340 1.2540 0.956 0.956 0.972 0.949 0.964 1,345,205 0.9518 -0.79%
2009-10-27 0 1.270 1.270 1.280 1.270 1.320 1,958,000 2,518,520 1.2863 0.964 0.964 0.972 0.964 1.002 2,579,738 0.9763 -2.31%
2009-10-23 0 1.300 1.290 1.300 1.260 1.340 7,009,000 9,097,182 1.2979 0.987 0.979 0.987 0.956 1.017 9,234,617 0.9851 2.36%
2009-10-22 0 1.270 1.250 1.270 1.260 1.290 966,000 1,226,500 1.2697 0.964 0.949 0.964 0.956 0.979 1,272,741 0.9637 0.79%
2009-10-21 0 1.260 1.260 1.270 1.250 1.280 1,744,000 2,200,900 1.2620 0.956 0.956 0.964 0.949 0.972 2,297,785 0.9578 -1.56%
2009-10-20 0 1.280 1.270 1.290 1.260 1.290 3,039,000 3,878,270 1.2762 0.972 0.964 0.979 0.956 0.979 4,003,995 0.9686 1.59%
2009-10-19 0 1.260 1.260 1.270 1.260 1.280 2,425,000 3,081,140 1.2706 0.956 0.956 0.964 0.956 0.972 3,195,027 0.9644 -2.33%
2009-10-16 0 1.290 1.280 1.290 1.280 1.350 4,618,000 6,073,610 1.3152 0.979 0.972 0.979 0.972 1.025 6,084,386 0.9982 -0.77%
2009-10-15 0 1.300 1.300 1.310 1.260 1.320 5,412,000 7,011,410 1.2955 0.987 0.987 0.994 0.956 1.002 7,130,511 0.9833 3.17%
2009-10-14 0 1.260 1.250 1.260 1.250 1.260 1,794,000 2,245,190 1.2515 0.956 0.949 0.956 0.949 0.956 2,363,662 0.9499 0.80%
2009-10-13 0 1.250 1.250 1.260 1.240 1.260 6,909,000 8,646,070 1.2514 0.949 0.949 0.956 0.941 0.956 9,102,864 0.9498 0.00%
2009-10-12 0 1.250 1.250 1.260 1.250 1.260 2,903,000 3,638,320 1.2533 0.949 0.949 0.956 0.949 0.956 3,824,810 0.9512 0.00%
2009-10-09 0 1.250 1.250 1.260 1.250 1.260 2,487,000 3,120,000 1.2545 0.949 0.949 0.956 0.949 0.956 3,276,715 0.9522 -0.79%
2009-10-08 0 1.260 1.240 1.260 1.230 1.260 3,269,000 4,075,100 1.2466 0.956 0.941 0.956 0.934 0.956 4,307,029 0.9462 1.61%
2009-10-07 0 1.240 1.230 1.240 1.230 1.240 1,314,000 1,617,150 1.2307 0.941 0.934 0.941 0.934 0.941 1,731,244 0.9341 1.64%
2009-10-06 0 1.220 1.210 1.220 1.200 1.230 506,000 613,380 1.2122 0.926 0.918 0.926 0.911 0.934 666,674 0.9201 0.83%
2009-10-05 0 1.210 1.200 1.210 1.140 1.220 1,788,000 2,138,760 1.1962 0.918 0.911 0.918 0.865 0.926 2,355,756 0.9079 0.83%
2009-10-02 0 1.200 1.190 1.200 1.170 1.260 1,795,000 2,154,870 1.2005 0.911 0.903 0.911 0.888 0.956 2,364,979 0.9112 -1.64%
2009-09-30 0 1.220 1.200 1.220 1.200 1.220 1,185,253 1,431,639 1.2079 0.926 0.911 0.926 0.911 0.926 1,561,615 0.9168 1.67%
2009-09-29 0 1.200 1.200 1.210 1.200 1.220 3,436,000 4,145,780 1.2066 0.911 0.911 0.918 0.911 0.926 4,527,057 0.9158 0.84%
2009-09-28 0 1.190 1.180 1.200 1.180 1.210 3,324,000 3,969,670 1.1942 0.903 0.896 0.911 0.896 0.918 4,379,493 0.9064 -1.65%
2009-09-25 0 1.210 1.210 1.230 1.200 1.230 1,203,000 1,453,250 1.2080 0.918 0.918 0.934 0.911 0.934 1,584,997 0.9169 0.00%
2009-09-24 0 1.210 1.200 1.220 1.200 1.250 3,116,000 3,753,300 1.2045 0.918 0.911 0.926 0.911 0.949 4,105,446 0.9142 -3.20%
2009-09-23 0 1.250 1.240 1.250 1.250 1.270 362,000 455,180 1.2574 0.949 0.941 0.949 0.949 0.964 476,948 0.9544 -1.57%
2009-09-22 0 1.270 1.270 1.280 1.250 1.290 1,490,000 1,909,880 1.2818 0.964 0.964 0.972 0.949 0.979 1,963,130 0.9729 0.00%
2009-09-21 0 1.270 1.260 1.270 1.250 1.300 1,650,000 2,094,620 1.2695 0.964 0.956 0.964 0.949 0.987 2,173,936 0.9635 1.60%
2009-09-18 0 1.250 1.240 1.250 1.210 1.270 1,488,000 1,857,230 1.2481 0.949 0.941 0.949 0.918 0.964 1,960,495 0.9473 2.46%
2009-09-17 0 1.220 1.220 1.230 1.200 1.260 1,765,000 2,167,900 1.2283 0.926 0.926 0.934 0.911 0.956 2,325,453 0.9322 -1.61%
2009-09-16 0 1.240 1.240 1.250 1.220 1.240 1,110,000 1,368,130 1.2325 0.941 0.941 0.949 0.926 0.941 1,462,466 0.9355 3.33%
2009-09-15 0 1.200 1.210 1.220 1.200 1.260 2,433,000 2,981,080 1.2253 0.911 0.918 0.926 0.911 0.956 3,205,568 0.9300 -5.51%
2009-09-14 0 1.270 1.270 1.280 1.260 1.280 1,042,000 1,319,870 1.2667 0.964 0.964 0.972 0.956 0.972 1,372,874 0.9614 0.00%
2009-09-11 0 1.270 1.270 1.280 1.270 1.310 3,411,000 4,382,110 1.2847 0.964 0.964 0.972 0.964 0.994 4,494,119 0.9751 -1.55%
2009-09-10 0 1.290 1.280 1.290 1.260 1.340 15,614,000 20,249,960 1.2969 0.979 0.972 0.979 0.956 1.017 20,572,024 0.9843 1.57%
2009-09-09 0 1.270 1.260 1.270 1.270 1.300 2,262,000 2,905,160 1.2843 0.964 0.956 0.964 0.964 0.987 2,980,269 0.9748 -2.31%
2009-09-08 0 1.300 1.290 1.300 1.290 1.330 2,101,000 2,726,050 1.2975 0.987 0.979 0.987 0.979 1.009 2,768,145 0.9848 0.00%
2009-09-07 0 1.300 1.290 1.300 1.290 1.320 5,562,000 7,264,270 1.3061 0.987 0.979 0.987 0.979 1.002 7,328,141 0.9913 0.00%
2009-09-04 0 1.300 1.300 1.310 1.290 1.350 2,881,000 3,759,890 1.3051 0.987 0.987 0.994 0.979 1.025 3,795,824 0.9905 0.00%
2009-09-03 0 1.300 1.300 1.310 1.280 1.320 3,131,000 4,073,040 1.3009 0.987 0.987 0.994 0.972 1.002 4,125,209 0.9874 0.78%
2009-09-02 0 1.290 1.280 1.290 1.280 1.300 3,311,000 4,268,680 1.2892 0.979 0.972 0.979 0.972 0.987 4,362,365 0.9785 -0.77%
2009-09-01 0 1.300 1.290 1.300 1.290 1.340 4,435,100 5,773,389 1.3017 0.987 0.979 0.987 0.979 1.017 5,843,409 0.9880 -3.70%
2009-08-31 0 1.350 1.340 1.350 1.260 1.360 5,884,000 7,697,990 1.3083 1.025 1.017 1.025 0.956 1.032 7,752,388 0.9930 1.50%
2009-08-28 0 1.330 1.310 1.330 1.290 1.340 3,936,000 5,149,756 1.3084 1.009 0.994 1.009 0.979 1.017 5,185,826 0.9930 0.00%
2009-08-27 0 1.330 1.320 1.330 1.300 1.380 5,050,000 6,712,650 1.3292 1.009 1.002 1.009 0.987 1.047 6,653,562 1.0089 -1.48%
2009-08-26 0 1.350 1.340 1.350 1.350 1.370 3,110,000 4,220,761 1.3572 1.025 1.017 1.025 1.025 1.040 4,097,540 1.0301 -1.46%
2009-08-25 0 1.370 1.370 1.380 1.350 1.400 7,713,000 10,574,590 1.3710 1.040 1.040 1.047 1.025 1.063 10,162,163 1.0406 1.48%
2009-08-24 0 1.350 1.350 1.360 1.350 1.380 4,005,000 5,415,530 1.3522 1.025 1.025 1.032 1.025 1.047 5,276,736 1.0263 0.00%
2009-08-21 0 1.350 1.350 1.360 1.330 1.420 2,189,000 2,986,740 1.3644 1.025 1.025 1.032 1.009 1.078 2,884,089 1.0356 -2.88%
2009-08-20 0 1.390 1.390 1.410 1.380 1.410 4,852,000 6,743,300 1.3898 1.055 1.055 1.070 1.047 1.070 6,392,690 1.0548 0.00%
2009-08-19 0 1.390 1.390 1.400 1.340 1.400 7,372,034 10,028,036 1.3603 1.055 1.055 1.063 1.017 1.063 9,712,928 1.0324 2.96%
2009-08-18 0 1.350 1.350 1.370 1.300 1.370 12,018,947 16,143,058 1.3431 1.025 1.025 1.040 0.987 1.040 15,835,408 1.0194 3.05%
2009-08-17 0 1.310 1.310 1.340 1.300 1.410 5,497,000 7,306,600 1.3292 0.994 0.994 1.017 0.987 1.070 7,242,501 1.0089 -5.07%
2009-08-14 0 1.380 1.380 1.390 1.350 1.430 8,401,000 11,535,520 1.3731 1.047 1.047 1.055 1.025 1.085 11,068,629 1.0422 -2.13%
2009-08-13 0 1.410 1.410 1.420 1.410 1.470 24,809,000 35,437,599 1.4284 1.070 1.070 1.078 1.070 1.116 32,686,777 1.0842 0.00%
2009-08-12 0 1.410 1.410 1.420 1.410 1.480 7,736,000 11,043,550 1.4276 1.070 1.070 1.078 1.070 1.123 10,192,467 1.0835 -6.00%
2009-08-11 0 1.500 1.490 1.500 1.440 1.550 18,421,000 27,412,740 1.4881 1.138 1.131 1.138 1.093 1.176 24,270,350 1.1295 -2.60%
2009-08-10 0 1.540 1.550 1.560 1.390 1.550 26,454,000 39,158,290 1.4802 1.169 1.176 1.184 1.055 1.176 34,854,126 1.1235 11.59%
2009-08-07 0 1.380 1.380 1.390 1.360 1.470 17,771,000 24,837,470 1.3976 1.047 1.047 1.055 1.032 1.116 23,413,951 1.0608 -1.43%
2009-08-06 0 1.400 1.380 1.400 1.270 1.400 15,792,034 21,048,054 1.3328 1.063 1.047 1.063 0.964 1.063 20,806,590 1.0116 5.26%
2009-08-05 0 1.330 1.330 1.340 1.320 1.370 4,661,019 6,238,594 1.3385 1.009 1.009 1.017 1.002 1.040 6,141,065 1.0159 -2.21%
2009-08-04 0 1.360 1.350 1.360 1.350 1.420 15,174,000 20,847,720 1.3739 1.032 1.025 1.032 1.025 1.078 19,992,308 1.0428 -3.55%
2009-08-03 0 1.410 1.390 1.420 1.290 1.430 22,576,375 31,084,901 1.3769 1.070 1.055 1.078 0.979 1.085 29,745,211 1.0450 8.46%
2009-07-31 0 1.300 1.290 1.300 1.280 1.320 10,524,000 13,622,780 1.2944 0.987 0.979 0.987 0.972 1.002 13,865,760 0.9825 1.56%
2009-07-30 0 1.280 1.280 1.290 1.260 1.300 6,449,100 8,267,278 1.2819 0.972 0.972 0.979 0.956 0.987 8,496,928 0.9730 -1.54%
2009-07-29 0 1.300 1.280 1.290 1.270 1.330 17,831,000 23,210,120 1.3017 0.987 0.972 0.979 0.964 1.009 23,493,004 0.9880 -0.76%
2009-07-28 0 1.310 1.300 1.310 1.270 1.320 7,896,000 10,245,980 1.2976 0.994 0.987 0.994 0.964 1.002 10,403,273 0.9849 0.00%
2009-07-27 0 1.310 1.300 1.310 1.250 1.320 11,605,252 14,756,758 1.2716 0.994 0.987 0.994 0.949 1.002 15,290,350 0.9651 5.65%
2009-07-24 0 1.240 1.240 1.250 1.240 1.270 7,585,000 9,442,240 1.2449 0.941 0.941 0.949 0.941 0.964 9,993,519 0.9448 -0.80%
2009-07-23 0 1.250 1.250 1.260 1.240 1.330 14,704,300 18,659,491 1.2690 0.949 0.949 0.956 0.941 1.009 19,373,460 0.9631 -1.57%
2009-07-22 0 1.270 1.270 1.280 1.140 1.300 42,791,000 52,932,230 1.2370 0.964 0.964 0.972 0.865 0.987 56,378,729 0.9389 12.39%
2009-07-21 0 1.130 1.120 1.130 1.090 1.160 18,186,300 20,592,477 1.1323 0.858 0.850 0.858 0.827 0.880 23,961,125 0.8594 3.67%
2009-07-20 0 1.090 1.090 1.100 1.070 1.100 9,324,000 10,096,670 1.0829 0.827 0.827 0.835 0.812 0.835 12,284,716 0.8219 1.87%
2009-07-17 0 1.070 1.070 1.080 1.070 1.100 3,949,575 4,278,262 1.0832 0.812 0.812 0.820 0.812 0.835 5,203,712 0.8222 -1.83%
2009-07-16 0 1.090 1.090 1.110 1.090 1.150 9,464,000 10,464,920 1.1058 0.827 0.827 0.842 0.827 0.873 12,469,171 0.8393 -0.91%
2009-07-15 0 1.100 1.090 1.100 1.090 1.110 9,269,000 10,190,750 1.0994 0.835 0.827 0.835 0.827 0.842 12,212,251 0.8345 0.92%
2009-07-14 0 1.090 1.090 1.100 1.080 1.100 5,012,750 5,478,605 1.0929 0.827 0.827 0.835 0.820 0.835 6,604,484 0.8295 0.93%
2009-07-13 0 1.080 1.070 1.080 1.060 1.110 3,438,000 3,702,910 1.0771 0.820 0.812 0.820 0.805 0.842 4,529,692 0.8175 -0.92%
2009-07-10 0 1.090 1.090 1.110 1.080 1.120 1,724,000 1,893,590 1.0984 0.827 0.827 0.842 0.820 0.850 2,271,434 0.8337 -1.80%
2009-07-09 0 1.110 1.110 1.120 1.090 1.120 2,022,000 2,227,470 1.1016 0.842 0.842 0.850 0.827 0.850 2,664,060 0.8361 0.00%
2009-07-08 0 1.110 1.100 1.120 1.070 1.140 4,728,000 5,244,516 1.1092 0.842 0.835 0.850 0.812 0.865 6,229,315 0.8419 -3.48%
2009-07-07 0 1.150 1.140 1.150 1.140 1.170 3,926,700 4,527,692 1.1531 0.873 0.865 0.873 0.865 0.888 5,173,573 0.8752 0.00%
2009-07-06 0 1.150 1.140 1.150 1.140 1.150 4,381,000 5,028,286 1.1477 0.873 0.865 0.873 0.865 0.873 5,772,130 0.8711 0.00%
2009-07-03 0 1.150 1.150 1.160 1.120 1.170 4,309,000 4,953,040 1.1495 0.873 0.873 0.880 0.850 0.888 5,677,267 0.8724 0.88%
2009-07-02 0 1.140 1.140 1.150 1.120 1.190 9,243,558 10,636,436 1.1507 0.865 0.865 0.873 0.850 0.903 12,178,730 0.8734 -1.72%
2009-06-30 0 1.160 1.140 1.160 1.130 1.210 6,368,500 7,378,099 1.1585 0.880 0.865 0.880 0.858 0.918 8,390,735 0.8793 0.00%
2009-06-29 0 1.160 1.150 1.160 1.140 1.200 6,735,000 7,769,680 1.1536 0.880 0.873 0.880 0.865 0.911 8,873,612 0.8756 -2.52%
2009-06-26 0 1.190 1.170 1.190 1.170 1.250 8,872,000 10,586,320 1.1932 0.903 0.888 0.903 0.888 0.949 11,689,189 0.9057 0.00%
2009-06-25 0 1.190 1.190 1.200 1.100 1.200 15,019,000 17,245,670 1.1483 0.903 0.903 0.911 0.835 0.911 19,788,089 0.8715 10.19%
2009-06-24 0 1.080 1.080 1.090 1.070 1.100 3,678,000 3,991,590 1.0853 0.820 0.820 0.827 0.812 0.835 4,845,901 0.8237 0.00%
2009-06-23 0 1.080 1.070 1.080 1.040 1.110 4,787,000 5,123,680 1.0703 0.820 0.812 0.820 0.789 0.842 6,307,050 0.8124 1.89%
2009-06-22 0 1.060 1.070 1.100 1.040 1.160 15,856,000 17,272,220 1.0893 0.805 0.812 0.835 0.789 0.880 20,890,868 0.8268 -5.36%
2009-06-19 0 1.120 1.120 1.130 1.110 1.180 1,458,000 1,645,490 1.1286 0.850 0.850 0.858 0.842 0.896 1,920,969 0.8566 -0.88%
2009-06-18 0 1.130 1.130 1.140 1.120 1.160 3,121,000 3,550,858 1.1377 0.858 0.858 0.865 0.850 0.880 4,112,033 0.8635 0.00%
2009-06-17 0 1.130 1.130 1.140 1.070 1.140 3,802,902 4,190,987 1.1020 0.858 0.858 0.865 0.812 0.865 5,010,464 0.8364 2.73%
2009-06-16 0 1.100 1.090 1.100 1.060 1.130 8,989,000 9,720,270 1.0814 0.835 0.827 0.835 0.805 0.858 11,843,341 0.8207 -2.65%
2009-06-15 0 1.130 1.110 1.140 1.110 1.200 11,273,300 12,902,534 1.1445 0.858 0.842 0.865 0.842 0.911 14,852,991 0.8687 -3.42%
2009-06-12 0 1.170 1.170 1.180 1.130 1.240 21,912,000 25,579,970 1.1674 0.888 0.888 0.896 0.858 0.941 28,869,872 0.8860 -7.87%
2009-06-11 0 1.270 1.260 1.270 1.220 1.280 8,646,902 10,882,620 1.2586 0.964 0.956 0.964 0.926 0.972 11,392,614 0.9552 2.42%
2009-06-10 0 1.240 1.220 1.240 1.180 1.250 7,631,000 9,283,830 1.2166 0.941 0.926 0.941 0.896 0.949 10,054,125 0.9234 3.33%
2009-06-09 0 1.200 1.190 1.200 1.170 1.290 9,197,000 11,163,600 1.2138 0.911 0.903 0.911 0.888 0.979 12,117,388 0.9213 -6.25%
2009-06-08 0 1.280 1.280 1.290 1.270 1.380 9,131,000 11,912,950 1.3047 0.972 0.972 0.979 0.964 1.047 12,030,431 0.9902 -4.48%
2009-06-05 0 1.340 1.330 1.340 1.300 1.430 8,445,000 11,394,110 1.3492 1.017 1.009 1.017 0.987 1.085 11,126,601 1.0240 -1.47%
2009-06-04 0 1.360 1.350 1.370 1.200 1.430 39,476,000 53,090,500 1.3449 1.032 1.025 1.040 0.911 1.085 52,011,094 1.0208 8.80%
2009-06-03 0 1.250 1.250 1.260 1.110 1.270 35,412,062 43,082,955 1.2166 0.949 0.949 0.956 0.842 0.964 46,656,705 0.9234 13.64%
2009-06-02 0 1.100 1.100 1.110 1.100 1.160 14,055,000 15,969,830 1.1362 0.835 0.835 0.842 0.835 0.880 18,517,984 0.8624 -2.65%
2009-06-01 0 1.130 1.110 1.130 1.100 1.150 13,860,000 15,612,800 1.1265 0.858 0.842 0.858 0.835 0.873 18,261,064 0.8550 3.67%
2009-05-29 0 1.090 1.090 1.100 1.050 1.110 11,929,885 12,861,283 1.0781 0.827 0.827 0.835 0.797 0.842 15,718,066 0.8182 1.87%
2009-05-27 0 1.070 1.060 1.070 1.060 1.160 16,624,000 18,558,640 1.1164 0.812 0.805 0.812 0.805 0.880 21,902,736 0.8473 -3.60%
2009-05-26 0 1.110 1.110 1.120 1.100 1.280 16,150,000 19,151,700 1.1859 0.842 0.842 0.850 0.835 0.972 21,278,224 0.9001 -2.63%
2009-05-25 0 1.140 1.130 1.150 1.030 1.160 13,027,000 14,561,130 1.1178 0.865 0.858 0.873 0.782 0.880 17,163,556 0.8484 7.55%
2009-05-22 0 1.060 1.060 1.070 1.000 1.130 13,812,000 14,410,330 1.0433 0.805 0.805 0.812 0.759 0.858 18,197,822 0.7919 -5.36%
2009-05-21 0 1.120 1.110 1.120 1.090 1.150 10,156,000 11,473,230 1.1297 0.850 0.842 0.850 0.827 0.873 13,380,907 0.8574 1.82%
2009-05-20 0 1.100 1.100 1.110 1.070 1.180 11,980,000 13,366,180 1.1157 0.835 0.835 0.842 0.812 0.896 15,784,094 0.8468 -3.51%
2009-05-19 0 1.140 1.140 1.150 1.090 1.200 27,769,000 32,017,790 1.1530 0.865 0.865 0.873 0.827 0.911 36,586,687 0.8751 4.59%
2009-05-18 0 1.090 1.090 1.100 1.060 1.140 27,619,000 30,274,890 1.0962 0.827 0.827 0.835 0.805 0.865 36,389,057 0.8320 -6.03%
2009-05-15 0 1.160 1.150 1.160 0.980 1.180 46,228,000 50,149,940 1.0848 0.880 0.873 0.880 0.744 0.896 60,907,104 0.8234 20.83%
2009-05-14 0 0.960 0.960 0.970 0.920 0.970 15,305,000 14,592,080 0.9534 0.729 0.729 0.736 0.698 0.736 20,164,905 0.7236 0.00%
2009-05-13 0 0.960 0.950 0.960 0.950 1.000 22,735,418 22,242,487 0.9783 0.729 0.721 0.729 0.721 0.759 29,954,756 0.7425 1.05%
2009-05-12 0 0.950 0.940 0.950 0.910 0.980 15,526,709 14,669,418 0.9448 0.721 0.713 0.721 0.691 0.744 20,457,015 0.7171 2.15%
2009-05-11 0 0.930 0.920 0.930 0.850 1.000 66,140,000 61,420,560 0.9286 0.706 0.698 0.706 0.645 0.759 87,141,902 0.7048 9.41%
2009-05-08 0 0.850 0.850 0.860 0.840 0.860 18,615,000 15,839,270 0.8509 0.645 0.645 0.653 0.638 0.653 24,525,953 0.6458 0.00%
2009-05-07 0 0.850 0.850 0.860 0.830 0.880 22,241,000 18,949,370 0.8520 0.645 0.645 0.653 0.630 0.668 29,303,342 0.6467 1.19%
2009-05-06 0 0.840 0.830 0.840 0.830 0.860 17,509,000 14,830,750 0.8470 0.638 0.630 0.638 0.630 0.653 23,068,757 0.6429 0.00%
2009-05-05 0 0.840 0.830 0.840 0.810 0.870 35,606,000 30,136,980 0.8464 0.638 0.630 0.638 0.615 0.660 46,912,225 0.6424 5.00%
2009-05-04 0 0.800 0.790 0.800 0.770 0.810 9,726,561 7,745,042 0.7963 0.607 0.600 0.607 0.584 0.615 12,815,105 0.6044 3.90%
2009-04-30 0 0.770 0.770 0.780 0.760 0.800 5,462,000 4,287,120 0.7849 0.584 0.584 0.592 0.577 0.607 7,196,388 0.5957 1.32%
2009-04-29 0 0.760 0.750 0.760 0.740 0.760 3,309,000 2,490,600 0.7527 0.577 0.569 0.577 0.562 0.577 4,359,730 0.5713 2.70%
2009-04-28 0 0.740 0.740 0.750 0.740 0.770 2,788,000 2,092,220 0.7504 0.562 0.562 0.569 0.562 0.584 3,673,293 0.5696 -3.90%
2009-04-27 0 0.770 0.760 0.780 0.760 0.800 5,305,000 4,092,930 0.7715 0.584 0.577 0.592 0.577 0.607 6,989,534 0.5856 -3.75%
2009-04-24 0 0.800 0.790 0.800 0.770 0.800 6,704,000 5,282,710 0.7880 0.607 0.600 0.607 0.584 0.607 8,832,769 0.5981 3.90%
2009-04-23 0 0.770 0.760 0.770 0.750 0.780 2,793,000 2,136,470 0.7649 0.584 0.577 0.584 0.569 0.592 3,679,881 0.5806 1.32%
2009-04-22 0 0.760 0.760 0.770 0.760 0.810 12,819,000 10,081,880 0.7865 0.577 0.577 0.584 0.577 0.615 16,889,508 0.5969 -3.80%
2009-04-21 0 0.790 0.780 0.790 0.770 0.790 5,709,000 4,443,670 0.7784 0.600 0.592 0.600 0.584 0.600 7,521,819 0.5908 -1.25%
2009-04-20 0 0.800 0.800 0.810 0.790 0.820 10,858,000 8,756,930 0.8065 0.607 0.607 0.615 0.600 0.622 14,305,818 0.6121 -1.23%
2009-04-17 0 0.810 0.800 0.810 0.780 0.830 17,340,000 13,981,080 0.8063 0.615 0.607 0.615 0.592 0.630 22,846,093 0.6120 0.00%
2009-04-16 0 0.810 0.800 0.810 0.750 0.830 21,967,000 17,489,090 0.7962 0.615 0.607 0.615 0.569 0.630 28,942,337 0.6043 6.58%
2009-04-15 0 0.760 0.760 0.770 0.740 0.770 6,240,000 4,716,970 0.7559 0.577 0.577 0.584 0.562 0.584 8,221,431 0.5737 -2.56%
2009-04-14 0 0.780 0.770 0.790 0.730 0.790 15,052,000 11,601,650 0.7708 0.592 0.584 0.600 0.554 0.600 19,831,568 0.5850 9.86%
2009-04-09 0 0.710 0.710 0.720 0.710 0.720 2,664,000 1,902,340 0.7141 0.539 0.539 0.546 0.539 0.546 3,509,919 0.5420 1.43%
2009-04-08 0 0.700 0.690 0.700 0.690 0.720 8,064,000 5,642,090 0.6997 0.531 0.524 0.531 0.524 0.546 10,624,619 0.5310 -2.78%
2009-04-07 0 0.720 0.720 0.730 0.720 0.740 6,138,000 4,463,160 0.7271 0.546 0.546 0.554 0.546 0.562 8,087,043 0.5519 -2.70%
2009-04-06 0 0.740 0.730 0.740 0.740 0.760 9,090,000 6,794,980 0.7475 0.562 0.554 0.562 0.562 0.577 11,976,412 0.5674 -1.33%
2009-04-03 0 0.750 0.740 0.750 0.740 0.760 6,001,478 4,501,425 0.7501 0.569 0.562 0.569 0.562 0.577 7,907,170 0.5693 0.00%
2009-04-02 0 0.750 0.740 0.750 0.740 0.780 13,904,949 10,493,024 0.7546 0.569 0.562 0.569 0.562 0.592 18,320,286 0.5728 -1.32%
2009-04-01 0 0.760 0.750 0.770 0.740 0.780 17,379,438 13,248,827 0.7623 0.577 0.569 0.584 0.562 0.592 22,898,054 0.5786 -6.17%
2009-03-31 0 0.810 0.810 0.820 0.780 0.810 3,556,000 2,841,810 0.7992 0.615 0.615 0.622 0.592 0.615 4,685,162 0.6066 2.53%
2009-03-30 0 0.790 0.790 0.800 0.790 0.820 10,239,000 8,249,870 0.8057 0.600 0.600 0.607 0.600 0.622 13,490,262 0.6115 -3.66%
2009-03-27 0 0.820 0.820 0.830 0.790 0.840 15,391,000 12,405,150 0.8060 0.622 0.622 0.630 0.600 0.638 20,278,213 0.6117 3.80%
2009-03-26 0 0.790 0.790 0.800 0.780 0.800 5,881,000 4,651,520 0.7909 0.600 0.600 0.607 0.592 0.607 7,748,436 0.6003 1.28%
2009-03-25 0 0.780 0.780 0.790 0.780 0.810 5,223,000 4,117,330 0.7883 0.592 0.592 0.600 0.592 0.615 6,881,496 0.5983 -1.27%
2009-03-24 0 0.790 0.780 0.790 0.770 0.820 12,056,000 9,540,390 0.7913 0.600 0.592 0.600 0.584 0.622 15,884,227 0.6006 -1.25%
2009-03-23 0 0.800 0.800 0.810 0.790 0.820 16,169,000 13,018,290 0.8051 0.607 0.607 0.615 0.600 0.622 21,303,257 0.6111 3.90%
2009-03-20 0 0.770 0.760 0.770 0.760 0.800 5,506,000 4,321,990 0.7850 0.584 0.577 0.584 0.577 0.607 7,254,359 0.5958 -2.53%
2009-03-19 0 0.790 0.780 0.790 0.750 0.790 12,977,000 10,069,210 0.7759 0.600 0.592 0.600 0.569 0.600 17,097,679 0.5889 3.95%
2009-03-18 0 0.760 0.750 0.760 0.750 0.770 4,137,000 3,122,850 0.7549 0.577 0.569 0.577 0.569 0.584 5,450,651 0.5729 1.33%
2009-03-17 0 0.750 0.740 0.750 0.750 0.780 3,137,000 2,388,160 0.7613 0.569 0.562 0.569 0.569 0.592 4,133,114 0.5778 -1.32%
2009-03-16 0 0.760 0.760 0.770 0.740 0.780 5,563,500 4,227,075 0.7598 0.577 0.577 0.584 0.562 0.592 7,330,118 0.5767 2.70%
2009-03-13 0 0.740 0.730 0.740 0.730 0.750 2,516,000 1,861,760 0.7400 0.562 0.554 0.562 0.554 0.569 3,314,923 0.5616 1.37%
2009-03-12 0 0.730 0.730 0.740 0.720 0.740 1,632,000 1,194,080 0.7317 0.554 0.554 0.562 0.546 0.562 2,150,221 0.5553 -1.35%
2009-03-11 0 0.740 0.730 0.740 0.730 0.760 2,690,000 2,004,050 0.7450 0.562 0.554 0.562 0.554 0.577 3,544,175 0.5654 -1.33%
2009-03-10 0 0.750 0.730 0.750 0.720 0.750 1,838,900 1,342,712 0.7302 0.569 0.554 0.569 0.546 0.569 2,422,819 0.5542 1.35%
2009-03-09 0 0.740 0.730 0.740 0.730 0.750 1,006,400 736,210 0.7315 0.562 0.554 0.562 0.554 0.569 1,325,969 0.5552 -1.33%
2009-03-06 0 0.750 0.740 0.750 0.740 0.770 1,676,000 1,256,410 0.7496 0.569 0.562 0.569 0.562 0.584 2,208,192 0.5690 -2.60%
2009-03-05 0 0.770 0.770 0.780 0.770 0.790 4,671,000 3,641,550 0.7796 0.584 0.584 0.592 0.584 0.600 6,154,216 0.5917 0.00%
2009-03-04 0 0.770 0.770 0.780 0.730 0.780 3,912,649 2,999,938 0.7667 0.584 0.584 0.592 0.554 0.592 5,155,060 0.5819 4.05%
2009-03-03 0 0.740 0.730 0.740 0.700 0.760 1,878,000 1,368,150 0.7285 0.562 0.554 0.562 0.531 0.577 2,474,335 0.5529 1.37%
2009-03-02 0 0.730 0.730 0.740 0.730 0.770 3,218,000 2,382,040 0.7402 0.554 0.554 0.562 0.554 0.584 4,239,834 0.5618 -6.41%
2009-02-27 0 0.780 0.760 0.780 0.750 0.780 1,268,000 967,440 0.7630 0.592 0.577 0.592 0.569 0.592 1,670,637 0.5791 2.63%
2009-02-26 0 0.760 0.760 0.780 0.730 0.770 3,832,000 2,900,070 0.7568 0.577 0.577 0.592 0.554 0.584 5,048,802 0.5744 0.00%
2009-02-25 0 0.760 0.760 0.770 0.760 0.790 1,385,375 1,070,930 0.7730 0.577 0.577 0.584 0.577 0.600 1,825,283 0.5867 -1.30%
2009-02-24 0 0.770 0.740 0.770 0.740 0.770 4,091,750 3,071,705 0.7507 0.584 0.562 0.584 0.562 0.584 5,391,032 0.5698 0.00%
2009-02-23 0 0.770 0.770 0.780 0.770 0.800 3,204,000 2,488,790 0.7768 0.584 0.584 0.592 0.584 0.607 4,221,389 0.5896 0.00%
2009-02-20 0 0.770 0.770 0.780 0.770 0.790 1,560,000 1,215,630 0.7793 0.584 0.584 0.592 0.584 0.600 2,055,358 0.5914 -2.53%
2009-02-19 0 0.790 0.790 0.800 0.770 0.820 4,897,000 3,857,950 0.7878 0.600 0.600 0.607 0.584 0.622 6,451,979 0.5979 -3.66%
2009-02-18 0 0.820 0.810 0.820 0.720 0.820 8,189,000 6,371,100 0.7780 0.622 0.615 0.622 0.546 0.622 10,789,311 0.5905 9.33%
2009-02-17 0 0.750 0.750 0.760 0.750 0.840 8,961,000 7,032,960 0.7848 0.569 0.569 0.577 0.569 0.638 11,806,450 0.5957 -11.76%
2009-02-16 0 0.850 0.840 0.850 0.820 0.850 1,482,000 1,246,220 0.8409 0.645 0.638 0.645 0.622 0.645 1,952,590 0.6382 -1.16%
2009-02-13 0 0.860 0.850 0.860 0.850 0.890 2,866,000 2,488,440 0.8683 0.653 0.645 0.653 0.645 0.676 3,776,061 0.6590 0.00%
2009-02-12 0 0.860 0.860 0.870 0.860 0.940 10,687,000 9,578,870 0.8963 0.653 0.653 0.660 0.653 0.713 14,080,519 0.6803 -4.44%
2009-02-11 0 0.900 0.900 0.910 0.810 0.910 21,184,000 18,309,910 0.8643 0.683 0.683 0.691 0.615 0.691 27,910,705 0.6560 4.65%
2009-02-10 0 0.860 0.850 0.860 0.750 0.860 17,677,000 14,512,300 0.8210 0.653 0.645 0.653 0.569 0.653 23,290,103 0.6231 13.16%
2009-02-09 0 0.760 0.750 0.760 0.740 0.760 3,938,025 2,958,108 0.7512 0.577 0.569 0.577 0.562 0.577 5,188,494 0.5701 2.70%
2009-02-06 0 0.740 0.730 0.740 0.730 0.750 3,604,036 2,661,157 0.7384 0.562 0.554 0.562 0.554 0.569 4,748,451 0.5604 2.78%
2009-02-05 0 0.720 0.720 0.730 0.720 0.760 5,057,000 3,757,860 0.7431 0.546 0.546 0.554 0.546 0.577 6,662,785 0.5640 -1.37%
2009-02-04 0 0.730 0.720 0.730 0.710 0.740 2,238,000 1,622,940 0.7252 0.554 0.546 0.554 0.539 0.562 2,948,648 0.5504 4.29%
2009-02-03 0 0.700 0.700 0.710 0.690 0.760 4,348,000 3,112,730 0.7159 0.531 0.531 0.539 0.524 0.577 5,728,651 0.5434 -5.41%
2009-02-02 0 0.740 0.730 0.740 0.730 0.790 640,000 477,330 0.7458 0.562 0.554 0.562 0.554 0.600 843,224 0.5661 -3.90%
2009-01-30 0 0.770 0.760 0.770 0.730 0.770 2,220,000 1,661,630 0.7485 0.584 0.577 0.584 0.554 0.584 2,924,932 0.5681 1.32%
2009-01-29 0 0.760 0.740 0.750 0.750 0.770 1,803,000 1,368,490 0.7590 0.577 0.562 0.569 0.569 0.584 2,375,519 0.5761 4.11%
2009-01-23 0 0.730 0.720 0.730 0.700 0.730 2,294,000 1,634,000 0.7123 0.554 0.546 0.554 0.531 0.554 3,022,430 0.5406 2.82%
2009-01-22 0 0.710 0.700 0.710 0.700 0.720 2,108,000 1,499,020 0.7111 0.539 0.531 0.539 0.531 0.546 2,777,368 0.5397 1.43%
2009-01-21 0 0.700 0.700 0.710 0.700 0.740 3,584,000 2,562,210 0.7149 0.531 0.531 0.539 0.531 0.562 4,722,053 0.5426 -5.41%
2009-01-20 0 0.740 0.740 0.750 0.740 0.770 3,481,212 2,612,858 0.7506 0.562 0.562 0.569 0.562 0.584 4,586,626 0.5697 -3.90%
2009-01-19 0 0.770 0.770 0.780 0.770 0.820 4,551,000 3,614,930 0.7943 0.584 0.584 0.592 0.584 0.622 5,996,111 0.6029 -1.28%
2009-01-16 0 0.780 0.770 0.780 0.740 0.820 10,415,000 8,130,980 0.7807 0.592 0.584 0.592 0.562 0.622 13,722,149 0.5925 6.85%
2009-01-15 0 0.730 0.730 0.740 0.730 0.820 19,206,000 14,586,850 0.7595 0.554 0.554 0.562 0.554 0.622 25,304,617 0.5765 -8.75%
2009-01-14 1 - - - - - 0 0 - 0.607 - - - - 0 - 0.00%
2009-01-13 0 0.800 0.790 0.800 0.770 0.850 9,957,000 8,072,850 0.8108 0.607 0.600 0.607 0.584 0.645 13,118,717 0.6154 -4.76%
2009-01-12 0 0.840 0.830 0.840 0.820 0.870 13,311,500 11,164,565 0.8387 0.638 0.630 0.638 0.622 0.660 17,538,395 0.6366 -1.18%
2009-01-09 0 0.850 0.850 0.860 0.830 0.940 24,926,000 22,155,990 0.8889 0.645 0.645 0.653 0.630 0.713 32,840,929 0.6746 -2.30%
2009-01-08 0 0.870 0.870 0.880 0.860 0.950 20,197,001 18,160,031 0.8991 0.660 0.660 0.668 0.653 0.721 26,610,298 0.6824 -10.31%
2009-01-07 0 0.970 0.960 0.970 0.970 1.050 14,685,000 14,642,760 0.9971 0.736 0.729 0.736 0.736 0.797 19,348,032 0.7568 -3.96%
2009-01-06 0 1.010 1.000 1.010 0.980 1.060 28,666,000 29,197,620 1.0185 0.767 0.759 0.767 0.744 0.805 37,768,518 0.7731 -2.88%
2009-01-05 0 1.040 1.030 1.040 0.950 1.050 73,667,000 74,085,210 1.0057 0.789 0.782 0.789 0.721 0.797 97,059,004 0.7633 15.56%
2009-01-02 0 0.900 0.890 0.900 0.820 0.900 13,232,000 11,671,520 0.8821 0.683 0.676 0.683 0.622 0.683 17,433,651 0.6695 8.43%
2008-12-31 0 0.830 0.820 0.830 0.820 0.850 1,928,000 1,592,260 0.8259 0.630 0.622 0.630 0.622 0.645 2,540,211 0.6268 -1.19%
2008-12-30 0 0.840 0.830 0.840 0.810 0.880 3,898,000 3,245,260 0.8325 0.638 0.630 0.638 0.615 0.668 5,135,760 0.6319 -4.55%
2008-12-29 0 0.880 0.850 0.880 0.860 0.890 3,161,000 2,754,450 0.8714 0.668 0.645 0.668 0.653 0.676 4,164,735 0.6614 3.53%
2008-12-24 0 0.850 0.850 0.860 0.780 0.870 4,525,000 3,748,360 0.8284 0.645 0.645 0.653 0.592 0.660 5,961,855 0.6287 3.66%
2008-12-23 0 0.820 0.810 0.820 0.810 0.930 16,803,000 14,381,180 0.8559 0.622 0.615 0.622 0.615 0.706 22,138,576 0.6496 -9.89%
2008-12-22 0 0.910 0.910 0.920 0.880 0.980 42,090,000 39,234,250 0.9322 0.691 0.691 0.698 0.668 0.744 55,455,136 0.7075 4.60%
2008-12-19 0 0.870 0.860 0.870 0.750 0.880 29,735,000 24,827,310 0.8350 0.660 0.653 0.660 0.569 0.668 39,176,965 0.6337 12.99%
2008-12-18 0 0.770 0.770 0.780 0.750 0.770 10,267,812 7,785,169 0.7582 0.584 0.584 0.592 0.569 0.584 13,528,223 0.5755 1.32%
2008-12-17 0 0.760 0.750 0.760 0.750 0.790 21,698,000 16,645,020 0.7671 0.577 0.569 0.577 0.569 0.600 28,587,919 0.5822 4.11%
2008-12-16 0 0.730 0.720 0.730 0.700 0.760 33,421,000 24,592,710 0.7358 0.554 0.546 0.554 0.531 0.577 44,033,407 0.5585 5.80%
2008-12-15 0 0.690 0.680 0.690 0.640 0.720 33,341,387 23,054,194 0.6915 0.524 0.516 0.524 0.486 0.546 43,928,514 0.5248 7.81%
2008-12-12 0 0.640 0.630 0.640 0.620 0.660 12,903,000 8,312,420 0.6442 0.486 0.478 0.486 0.471 0.501 17,000,181 0.4890 -1.54%
2008-12-11 0 0.650 0.650 0.660 0.640 0.680 43,350,312 28,802,000 0.6644 0.493 0.493 0.501 0.486 0.516 57,115,643 0.5043 0.00%
2008-12-10 0 0.650 0.650 0.660 0.630 0.690 37,443,000 24,475,800 0.6537 0.493 0.493 0.501 0.478 0.524 49,332,541 0.4961 1.56%
2008-12-09 0 0.640 0.630 0.640 0.620 0.710 16,060,000 10,702,470 0.6664 0.486 0.478 0.486 0.471 0.539 21,159,645 0.5058 -1.54%
2008-12-08 0 0.650 0.650 0.660 0.570 0.650 25,165,000 15,228,950 0.6052 0.493 0.493 0.501 0.433 0.493 33,155,821 0.4593 10.17%
2008-12-05 0 0.590 0.580 0.590 0.580 0.620 8,313,000 4,876,000 0.5866 0.448 0.440 0.448 0.440 0.471 10,952,686 0.4452 -4.84%
2008-12-04 0 0.620 0.610 0.620 0.600 0.660 5,319,000 3,414,200 0.6419 0.471 0.463 0.471 0.455 0.501 7,007,980 0.4872 -4.62%
2008-12-03 0 0.650 0.640 0.660 0.630 0.660 5,634,000 3,674,400 0.6522 0.493 0.486 0.501 0.478 0.501 7,423,004 0.4950 0.00%
2008-12-02 0 0.650 0.640 0.650 0.640 0.710 6,361,000 4,257,420 0.6693 0.493 0.486 0.493 0.486 0.539 8,380,853 0.5080 -9.72%
2008-12-01 0 0.720 0.710 0.720 0.710 0.750 10,412,000 7,627,870 0.7326 0.546 0.539 0.546 0.539 0.569 13,718,196 0.5560 -1.37%
2008-11-28 0 0.730 0.690 0.730 0.670 0.730 5,953,000 4,133,580 0.6944 0.554 0.524 0.554 0.509 0.554 7,843,298 0.5270 8.96%
2008-11-27 0 0.670 0.670 0.680 0.660 0.710 3,025,000 2,058,750 0.6806 0.509 0.509 0.516 0.501 0.539 3,985,550 0.5166 6.35%
2008-11-26 0 0.630 0.630 0.650 0.620 0.690 3,246,000 2,075,460 0.6394 0.478 0.478 0.493 0.471 0.524 4,276,725 0.4853 -5.97%
2008-11-25 0 0.670 0.660 0.670 0.660 0.720 2,547,000 1,763,440 0.6924 0.509 0.501 0.509 0.501 0.546 3,355,767 0.5255 0.00%
2008-11-24 0 0.670 0.630 0.670 0.600 0.720 7,325,000 5,057,940 0.6905 0.509 0.478 0.509 0.455 0.546 9,650,959 0.5241 15.52%
2008-11-21 0 0.580 0.620 0.650 0.550 0.620 2,752,000 1,577,170 0.5731 0.440 0.471 0.493 0.417 0.471 3,625,862 0.4350 -1.69%
2008-11-20 0 0.590 0.590 0.600 0.530 0.590 6,059,150 3,380,448 0.5579 0.448 0.448 0.455 0.402 0.448 7,983,155 0.4234 0.00%
2008-11-19 0 0.590 0.590 0.600 0.550 0.700 3,528,000 2,136,480 0.6056 0.448 0.448 0.455 0.417 0.531 4,648,271 0.4596 -13.24%
2008-11-18 0 0.680 0.670 0.680 0.660 0.770 5,002,000 3,542,790 0.7083 0.516 0.509 0.516 0.501 0.584 6,590,320 0.5376 -10.53%
2008-11-17 0 0.760 0.760 0.770 0.750 0.800 4,921,000 3,748,700 0.7618 0.577 0.577 0.584 0.569 0.607 6,483,600 0.5782 -5.00%
2008-11-14 0 0.800 0.800 0.830 0.780 0.840 822,000 667,050 0.8115 0.607 0.607 0.630 0.592 0.638 1,083,015 0.6159 2.56%
2008-11-13 0 0.780 0.780 0.800 0.780 0.780 159,000 124,020 0.7800 0.592 0.592 0.607 0.592 0.592 209,488 0.5920 -4.88%
2008-11-12 0 0.820 0.810 0.820 0.800 0.820 107,000 86,440 0.8079 0.622 0.615 0.622 0.607 0.622 140,976 0.6132 1.23%
2008-11-11 0 0.810 0.810 0.820 0.790 0.840 1,638,000 1,337,520 0.8166 0.615 0.615 0.622 0.600 0.638 2,158,126 0.6198 -3.57%
2008-11-10 0 0.840 0.840 0.850 0.820 0.880 1,984,000 1,679,030 0.8463 0.638 0.638 0.645 0.622 0.668 2,613,994 0.6423 6.33%
2008-11-07 0 0.790 0.770 0.790 0.770 0.790 887,000 689,790 0.7777 0.600 0.584 0.600 0.584 0.600 1,168,655 0.5902 2.60%
2008-11-06 0 0.770 0.770 0.790 0.760 0.790 611,000 476,030 0.7791 0.584 0.584 0.600 0.577 0.600 805,015 0.5913 -2.53%
2008-11-05 0 0.790 0.790 0.800 0.780 0.800 1,604,000 1,266,820 0.7898 0.600 0.600 0.607 0.592 0.607 2,113,329 0.5994 3.95%
2008-11-04 0 0.760 0.760 0.780 0.760 0.810 3,119,000 2,416,090 0.7746 0.577 0.577 0.592 0.577 0.615 4,109,398 0.5879 -6.17%
2008-11-03 0 0.810 0.780 0.810 0.780 0.860 1,751,000 1,454,740 0.8308 0.615 0.592 0.615 0.592 0.653 2,307,007 0.6306 6.58%
2008-10-31 0 0.760 0.760 0.790 0.740 0.820 4,413,609 3,518,598 0.7972 0.577 0.577 0.600 0.562 0.622 5,815,094 0.6051 5.56%
2008-10-30 0 0.720 0.720 0.750 0.720 0.800 34,752,000 26,991,130 0.7767 0.546 0.546 0.569 0.546 0.607 45,787,049 0.5895 -7.69%
2008-10-29 0 0.780 0.780 0.790 0.770 0.800 11,937,981 9,413,405 0.7885 0.592 0.592 0.600 0.584 0.607 15,728,733 0.5985 -2.50%
2008-10-28 0 0.800 0.800 0.820 0.750 0.800 426,516 330,441 0.7747 0.607 0.607 0.622 0.569 0.607 561,951 0.5880 2.56%
2008-10-27 0 0.780 0.780 0.790 0.740 0.780 2,554,000 1,944,300 0.7613 0.592 0.592 0.600 0.562 0.592 3,364,990 0.5778 -2.50%
2008-10-24 0 0.800 0.800 0.810 0.780 0.800 1,696,709 1,345,615 0.7931 0.607 0.607 0.615 0.592 0.607 2,235,477 0.6019 -1.23%
2008-10-23 0 0.810 0.810 0.820 0.760 0.810 900,000 716,610 0.7962 0.615 0.615 0.622 0.577 0.615 1,185,783 0.6043 0.00%
2008-10-22 0 0.810 0.780 0.810 0.780 0.820 2,274,106 1,803,606 0.7931 0.615 0.592 0.615 0.592 0.622 2,996,219 0.6020 0.00%
2008-10-21 0 0.810 0.810 0.830 0.800 0.830 768,000 630,050 0.8204 0.615 0.615 0.630 0.607 0.630 1,011,868 0.6227 -1.22%
2008-10-20 0 0.820 0.820 0.830 0.790 0.820 1,516,000 1,225,450 0.8083 0.622 0.622 0.630 0.600 0.622 1,997,386 0.6135 0.00%
2008-10-17 0 0.820 0.820 0.830 0.780 0.820 11,904,000 9,429,470 0.7921 0.622 0.622 0.630 0.592 0.622 15,683,961 0.6012 -1.20%
2008-10-16 0 0.830 0.830 0.840 0.770 0.830 3,005,859 2,385,052 0.7935 0.630 0.630 0.638 0.584 0.630 3,960,331 0.6022 3.75%
2008-10-15 0 0.800 0.800 0.810 0.770 0.830 8,495,000 6,804,582 0.8010 0.607 0.607 0.615 0.584 0.630 11,192,477 0.6080 -1.23%
2008-10-14 0 0.810 0.780 0.810 0.730 0.820 16,041,000 12,576,890 0.7840 0.615 0.592 0.615 0.554 0.622 21,134,612 0.5951 10.96%
2008-10-13 0 0.730 0.730 0.740 0.720 0.800 19,353,487 14,547,631 0.7517 0.554 0.554 0.562 0.546 0.607 25,498,937 0.5705 -2.67%
2008-10-10 0 0.750 0.750 0.780 0.740 0.790 8,137,000 6,243,736 0.7673 0.569 0.569 0.592 0.562 0.600 10,720,799 0.5824 -5.06%
2008-10-09 0 0.790 0.770 0.790 0.770 0.790 2,382,000 1,875,090 0.7872 0.600 0.584 0.600 0.584 0.600 3,138,373 0.5975 2.60%
2008-10-08 0 0.770 0.760 0.770 0.750 0.810 9,074,000 7,076,190 0.7798 0.584 0.577 0.584 0.569 0.615 11,955,331 0.5919 -4.94%
2008-10-06 0 0.810 0.810 0.820 0.810 0.950 2,192,000 1,839,300 0.8391 0.615 0.615 0.622 0.615 0.721 2,888,041 0.6369 -2.41%
2008-10-03 0 0.830 0.820 0.830 0.770 0.850 4,653,000 3,825,550 0.8222 0.630 0.622 0.630 0.584 0.645 6,130,500 0.6240 -3.49%
2008-10-02 0 0.860 0.860 0.870 0.850 0.900 4,443,433 3,897,578 0.8772 0.653 0.653 0.660 0.645 0.683 5,854,388 0.6658 -4.44%
2008-09-30 0 0.900 0.830 0.900 0.760 0.900 7,101,868 6,160,936 0.8675 0.683 0.630 0.683 0.577 0.683 9,356,974 0.6584 4.65%
2008-09-29 0 0.860 0.840 0.860 0.850 0.950 8,698,136 7,535,818 0.8664 0.653 0.638 0.653 0.645 0.721 11,460,117 0.6576 -9.47%
2008-09-26 0 0.950 0.940 0.950 0.910 1.050 5,248,000 4,975,740 0.9481 0.721 0.713 0.721 0.691 0.797 6,914,435 0.7196 -6.86%
2008-09-25 0 1.020 0.970 1.020 0.980 1.060 5,343,000 5,372,750 1.0056 0.774 0.736 0.774 0.744 0.805 7,039,601 0.7632 -0.97%
2008-09-24 0 1.030 1.030 1.110 0.990 1.050 4,970,420 5,036,720 1.0133 0.782 0.782 0.842 0.751 0.797 6,548,713 0.7691 -5.50%
2008-09-23 0 1.090 1.030 1.090 0.980 1.140 5,673,599 6,021,493 1.0613 0.827 0.782 0.827 0.744 0.865 7,475,177 0.8055 -4.39%
2008-09-22 0 1.140 1.120 1.140 1.020 1.200 4,359,054 4,937,769 1.1328 0.865 0.850 0.865 0.774 0.911 5,743,215 0.8598 0.88%
2008-09-19 0 1.130 1.090 1.130 0.870 1.150 9,274,580 9,131,249 0.9845 0.858 0.827 0.858 0.660 0.873 12,219,603 0.7473 36.14%
2008-09-18 0 0.830 0.830 0.930 0.750 1.000 12,605,125 10,610,745 0.8418 0.630 0.630 0.706 0.569 0.759 16,607,720 0.6389 -8.79%
2008-09-17 0 0.910 0.910 0.940 0.900 1.040 6,216,204 5,962,954 0.9593 0.691 0.691 0.713 0.683 0.789 8,190,079 0.7281 -9.00%
2008-09-16 0 1.000 1.000 1.060 0.960 1.180 7,751,500 8,059,670 1.0398 0.759 0.759 0.805 0.729 0.896 10,212,889 0.7892 -15.25%
2008-09-12 0 1.180 1.180 1.190 1.160 1.220 6,004,000 7,161,240 1.1927 0.896 0.896 0.903 0.880 0.926 7,910,493 0.9053 -1.67%
2008-09-11 0 1.200 1.200 1.230 1.160 1.300 6,305,000 7,746,020 1.2286 0.911 0.911 0.934 0.880 0.987 8,307,071 0.9325 -8.40%
2008-09-10 0 1.310 1.310 1.320 1.280 1.400 5,769,000 7,579,760 1.3139 0.994 0.994 1.002 0.972 1.063 7,600,871 0.9972 -7.09%
2008-09-09 0 1.410 1.400 1.410 1.380 1.430 1,319,100 1,840,915 1.3956 1.070 1.063 1.070 1.047 1.085 1,737,963 1.0592 -2.76%
2008-09-08 0 1.450 1.450 1.460 1.400 1.540 2,078,000 3,052,460 1.4689 1.101 1.101 1.108 1.063 1.169 2,737,842 1.1149 -3.33%
2008-09-05 0 1.500 1.500 1.520 1.500 1.570 1,274,000 1,936,050 1.5197 1.138 1.138 1.154 1.138 1.192 1,678,542 1.1534 -5.66%
2008-09-04 0 1.590 1.590 1.620 1.570 1.600 243,000 385,770 1.5875 1.207 1.207 1.230 1.192 1.214 320,162 1.2049 -0.62%
2008-09-03 0 1.600 1.590 1.660 1.570 1.630 203,544 325,050 1.5970 1.214 1.207 1.260 1.192 1.237 268,177 1.2121 -3.61%
2008-09-02 0 1.660 1.630 1.660 1.620 1.740 648,000 1,063,710 1.6415 1.260 1.237 1.260 1.230 1.321 853,764 1.2459 -4.05%
2008-09-01 0 1.730 1.730 1.750 1.720 1.780 415,000 727,350 1.7527 1.313 1.313 1.328 1.305 1.351 546,778 1.3302 -3.89%
2008-08-29 0 1.800 1.800 1.820 1.650 1.800 5,104,000 8,773,040 1.7189 1.366 1.366 1.381 1.252 1.366 6,724,709 1.3046 9.76%
2008-08-28 0 1.640 1.640 1.650 1.620 1.690 1,265,114 2,085,105 1.6482 1.245 1.245 1.252 1.230 1.283 1,666,835 1.2509 -1.20%
2008-08-27 0 1.660 1.660 1.680 1.640 1.720 2,222,000 3,755,030 1.6899 1.260 1.260 1.275 1.245 1.305 2,927,567 1.2826 -5.14%
2008-08-26 0 1.750 1.720 1.780 1.620 1.760 590,500 991,980 1.6799 1.328 1.305 1.351 1.230 1.336 778,006 1.2750 2.34%
2008-08-25 0 1.710 1.690 1.710 1.690 1.780 3,796,026 6,514,140 1.7160 1.298 1.283 1.298 1.283 1.351 5,001,405 1.3025 -0.58%
2008-08-21 0 1.720 1.680 1.720 1.650 1.740 1,064,000 1,815,720 1.7065 1.305 1.275 1.305 1.252 1.321 1,401,859 1.2952 -1.15%
2008-08-20 0 1.740 1.740 1.750 1.640 1.790 2,984,000 5,203,900 1.7439 1.321 1.321 1.328 1.245 1.359 3,931,531 1.3236 6.10%
2008-08-19 0 1.640 1.640 1.670 1.590 1.660 873,000 1,424,800 1.6321 1.245 1.245 1.268 1.207 1.260 1,150,210 1.2387 0.00%
2008-08-18 0 1.640 1.620 1.650 1.600 1.760 2,683,000 4,568,760 1.7029 1.245 1.230 1.252 1.214 1.336 3,534,952 1.2925 -6.82%
2008-08-15 0 1.760 1.760 1.770 1.710 1.820 4,011,000 7,135,540 1.7790 1.336 1.336 1.343 1.298 1.381 5,284,641 1.3502 3.53%
2008-08-14 0 1.700 1.680 1.700 1.550 1.760 6,232,267 10,324,015 1.6565 1.290 1.275 1.290 1.176 1.336 8,211,243 1.2573 9.68%
2008-08-13 0 1.550 1.540 1.550 1.420 1.570 7,112,879 10,708,318 1.5055 1.176 1.169 1.176 1.078 1.192 9,371,482 1.1426 7.64%
2008-08-12 0 1.440 1.420 1.440 1.380 1.470 3,795,112 5,456,825 1.4379 1.093 1.078 1.093 1.047 1.116 5,000,201 1.0913 1.41%
2008-08-11 0 1.420 1.420 1.430 1.380 1.470 3,281,000 4,691,720 1.4300 1.078 1.078 1.085 1.047 1.116 4,322,839 1.0853 -0.70%
2008-08-08 0 1.430 1.410 1.430 1.330 1.430 6,230,825 8,607,930 1.3815 1.085 1.070 1.085 1.009 1.085 8,209,343 1.0486 0.00%
2008-08-07 0 1.430 1.400 1.430 1.400 1.520 15,340,225 22,206,215 1.4476 1.085 1.063 1.085 1.063 1.154 20,211,315 1.0987 -2.05%
2008-08-05 0 1.460 1.460 1.480 1.460 1.560 7,882,000 11,773,540 1.4937 1.108 1.108 1.123 1.108 1.184 10,384,827 1.1337 -6.41%
2008-08-04 0 1.560 1.560 1.570 1.500 1.680 9,116,098 14,514,049 1.5921 1.184 1.184 1.192 1.138 1.275 12,010,797 1.2084 -6.59%
2008-08-01 0 1.670 1.670 1.700 1.670 1.810 3,839,000 6,569,770 1.7113 1.268 1.268 1.290 1.268 1.374 5,058,025 1.2989 -4.57%
2008-07-31 0 1.750 1.750 1.760 1.630 1.750 6,909,619 11,568,698 1.6743 1.328 1.328 1.336 1.237 1.328 9,103,679 1.2708 0.57%
2008-07-30 0 1.740 1.720 1.740 1.600 1.790 12,914,721 21,919,213 1.6972 1.321 1.305 1.321 1.214 1.359 17,015,624 1.2882 -0.57%
2008-07-29 0 1.750 1.730 1.750 1.600 1.920 9,100,000 15,813,670 1.7378 1.328 1.313 1.328 1.214 1.457 11,989,587 1.3190 -4.37%
2008-07-28 0 1.830 1.830 1.840 1.750 1.990 6,935,000 12,934,700 1.8651 1.389 1.389 1.397 1.328 1.510 9,137,120 1.4156 -7.11%
2008-07-25 0 1.970 1.940 1.970 1.860 2.000 8,387,000 16,292,460 1.9426 1.495 1.472 1.495 1.412 1.518 11,050,183 1.4744 2.60%
2008-07-24 0 1.920 1.920 1.940 1.880 1.950 8,922,300 16,990,402 1.9043 1.457 1.457 1.472 1.427 1.480 11,755,461 1.4453 1.59%
2008-07-23 0 1.890 1.880 1.890 1.800 1.910 6,541,652 12,184,434 1.8626 1.434 1.427 1.434 1.366 1.450 8,618,869 1.4137 5.00%
2008-07-22 0 1.800 1.800 1.810 1.700 1.840 9,064,000 16,245,390 1.7923 1.366 1.366 1.374 1.290 1.397 11,942,156 1.3603 -1.64%
2008-07-21 0 1.830 1.830 1.840 1.810 1.840 6,964,568 12,677,167 1.8202 1.389 1.389 1.397 1.374 1.397 9,176,077 1.3815 1.67%
2008-07-18 0 1.800 1.790 1.800 1.800 1.920 8,942,750 16,513,365 1.8466 1.366 1.359 1.366 1.366 1.457 11,782,405 1.4015 -4.26%
2008-07-17 0 1.880 1.880 1.900 1.880 2.000 15,053,715 28,900,896 1.9199 1.427 1.427 1.442 1.427 1.518 19,833,828 1.4572 0.00%
2008-07-16 0 1.880 1.830 1.880 1.780 1.900 4,566,942 8,404,475 1.8403 1.427 1.389 1.427 1.351 1.442 6,017,115 1.3968 -3.59%
2008-07-15 0 1.950 1.890 1.950 1.890 2.020 3,610,058 7,082,571 1.9619 1.480 1.434 1.480 1.434 1.533 4,756,385 1.4891 -4.88%
2008-07-14 0 2.050 2.050 2.060 2.040 2.090 1,100,000 2,270,240 2.0639 1.556 1.556 1.564 1.548 1.586 1,449,291 1.5664 -0.97%
2008-07-11 0 2.070 2.070 2.080 2.050 2.140 4,270,534 8,935,922 2.0925 1.571 1.571 1.579 1.556 1.624 5,626,587 1.5882 -1.90%
2008-07-10 0 2.110 2.110 2.120 2.040 2.150 3,643,600 7,661,280 2.1027 1.601 1.601 1.609 1.548 1.632 4,800,578 1.5959 0.48%
2008-07-09 0 2.100 2.090 2.100 2.070 2.120 2,197,649 4,612,667 2.0989 1.594 1.586 1.594 1.571 1.609 2,895,484 1.5931 0.00%
2008-07-08 0 2.100 2.100 2.190 2.000 2.190 3,492,932 7,339,086 2.1011 1.594 1.594 1.662 1.518 1.662 4,602,067 1.5947 0.48%
2008-07-07 0 2.090 2.090 2.100 2.080 2.170 3,592,621 7,599,400 2.1153 1.586 1.586 1.594 1.579 1.647 4,733,411 1.6055 -3.24%
2008-07-04 0 2.160 2.160 2.170 2.130 2.250 5,325,001 11,616,504 2.1815 1.639 1.639 1.647 1.617 1.708 7,015,886 1.6557 -1.82%
2008-07-03 0 2.200 2.200 2.220 2.200 2.300 1,533,317 3,460,091 2.2566 1.670 1.670 1.685 1.670 1.746 2,020,202 1.7127 -6.38%
2008-07-02 0 2.350 2.340 2.360 2.330 2.390 2,536,050 5,995,755 2.3642 1.784 1.776 1.791 1.768 1.814 3,341,340 1.7944 -2.08%
2008-06-30 0 2.400 2.370 2.400 2.330 2.420 7,473,000 17,767,540 2.3776 1.822 1.799 1.822 1.768 1.837 9,845,955 1.8046 -0.41%
2008-06-27 0 2.410 2.410 2.430 2.300 2.440 13,027,554 30,884,628 2.3707 1.829 1.829 1.844 1.746 1.852 17,164,285 1.7994 0.84%
2008-06-26 0 2.390 2.390 2.400 2.360 2.470 5,669,385 13,547,056 2.3895 1.814 1.814 1.822 1.791 1.875 7,469,625 1.8136 -0.42%
2008-06-25 0 2.400 2.400 2.410 2.300 2.430 4,321,705 10,372,451 2.4001 1.822 1.822 1.829 1.746 1.844 5,694,007 1.8216 4.35%
2008-06-24 0 2.300 2.300 2.310 2.270 2.340 3,686,551 8,482,862 2.3010 1.746 1.746 1.753 1.723 1.776 4,857,168 1.7465 0.00%
2008-06-23 0 2.300 2.290 2.300 2.260 2.350 5,775,380 13,304,392 2.3036 1.746 1.738 1.746 1.715 1.784 7,609,277 1.7484 0.00%
2008-06-20 0 2.300 2.280 2.300 2.270 2.340 20,072,662 46,168,130 2.3001 1.746 1.731 1.746 1.723 1.776 26,446,476 1.7457 1.77%
2008-06-19 0 2.260 2.250 2.260 2.230 2.380 6,829,070 15,578,124 2.2811 1.715 1.708 1.715 1.693 1.806 8,997,553 1.7314 0.00%
2008-06-18 0 2.260 2.260 2.270 2.210 2.310 18,777,090 42,730,204 2.2757 1.715 1.715 1.723 1.677 1.753 24,739,512 1.7272 2.26%
2008-06-17 0 2.210 2.210 2.220 2.100 2.220 13,855,455 30,163,518 2.1770 1.677 1.677 1.685 1.594 1.685 18,255,076 1.6523 2.79%
2008-06-16 0 2.150 2.150 2.170 2.130 2.280 19,965,951 43,625,293 2.1850 1.632 1.632 1.647 1.617 1.731 26,305,881 1.6584 -4.44%
2008-06-13 0 2.250 2.240 2.250 2.160 2.550 30,026,889 69,151,331 2.3030 1.708 1.700 1.708 1.639 1.935 39,561,540 1.7479 -10.00%
2008-06-12 0 2.500 2.490 2.500 2.410 2.560 16,513,169 40,961,891 2.4806 1.897 1.890 1.897 1.829 1.943 21,756,712 1.8827 -2.72%
2008-06-11 0 2.570 2.570 2.580 2.550 2.620 22,748,031 58,748,564 2.5826 1.951 1.951 1.958 1.935 1.989 29,971,374 1.9602 0.78%
2008-06-10 0 2.550 2.550 2.560 2.500 2.640 53,028,190 136,896,953 2.5816 1.935 1.935 1.943 1.897 2.004 69,866,606 1.9594 -2.30%
2008-06-06 0 2.610 2.610 2.620 2.580 2.980 246,989,992 674,291,301 2.7300 1.981 1.981 1.989 1.958 2.262 325,418,472 2.0721

Copyright & disclaimer, Privacy policy

Back to top