Fantasia Holdings Group Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01777  2009-11-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-21 0 0.082 0.086 0.090 0.080 0.091 1,122,300 96,366 0.0859 0.082 0.086 0.090 0.080 0.091 1,122,300 0.0859 -3.53%
2026-08-20 0 0.085 0.083 0.085 0.075 0.092 1,259,100 102,543 0.0814 0.085 0.083 0.085 0.075 0.092 1,259,100 0.0814 -7.61%
2026-08-19 0 0.092 0.090 0.092 0.084 0.098 1,088,407 96,418 0.0886 0.092 0.090 0.092 0.084 0.098 1,088,407 0.0886 5.75%
2026-08-18 0 0.087 0.087 0.092 0.071 0.115 5,768,368 524,304 0.0909 0.087 0.087 0.092 0.071 0.115 5,768,368 0.0909 -26.27%
2026-08-17 0 0.118 0.116 0.118 0.110 0.124 636,224 71,991 0.1132 0.118 0.116 0.118 0.110 0.124 636,224 0.1132 0.00%
2026-08-14 0 0.118 0.116 0.118 0.104 0.120 382,503 42,673 0.1116 0.118 0.116 0.118 0.104 0.120 382,503 0.1116 -5.60%
2026-08-13 0 0.025 0.025 0.026 0.024 0.028 25,261,053 635,262 0.0251 0.125 0.125 0.130 0.120 0.140 5,052,211 0.1257 -7.41%
2026-08-12 0 0.027 0.027 0.028 0.027 0.029 12,777,047 357,024 0.0279 0.135 0.135 0.140 0.135 0.145 2,555,409 0.1397 -10.00%
2026-08-11 0 0.030 0.028 0.030 0.028 0.030 5,194,674 146,357 0.0282 0.150 0.140 0.150 0.140 0.150 1,038,935 0.1409 0.00%
2026-08-10 0 0.030 0.028 0.030 0.028 0.031 4,322,863 127,752 0.0296 0.150 0.140 0.150 0.140 0.155 864,573 0.1478 0.00%
2026-08-07 0 0.030 0.029 0.030 0.028 0.032 2,544,000 77,080 0.0303 0.150 0.145 0.150 0.140 0.160 508,800 0.1515 0.00%
2026-08-06 0 0.030 0.029 0.030 0.027 0.031 8,660,674 248,592 0.0287 0.150 0.145 0.150 0.135 0.155 1,732,135 0.1435 7.14%
2026-08-05 0 0.028 0.028 0.029 0.027 0.042 57,471,392 1,774,634 0.0309 0.140 0.140 0.145 0.135 0.210 11,494,278 0.1544 -26.32%
2026-08-04 0 0.038 0.037 0.038 0.038 0.052 9,151,500 390,522 0.0427 0.190 0.185 0.190 0.190 0.260 1,830,300 0.2134 -26.92%
2026-08-03 0 0.052 0.049 0.052 0.047 0.052 495,000 24,654 0.0498 0.260 0.245 0.260 0.235 0.260 99,000 0.2490 6.12%
2026-07-31 0 0.049 0.046 0.049 0.046 0.049 564,000 27,379 0.0485 0.245 0.230 0.245 0.230 0.245 112,800 0.2427 0.00%
2026-07-30 0 0.049 0.046 0.049 0.045 0.049 801,000 37,575 0.0469 0.245 0.230 0.245 0.225 0.245 160,200 0.2346 0.00%
2026-07-29 0 0.049 0.045 0.049 0.044 0.050 1,993,500 91,773 0.0460 0.245 0.225 0.245 0.220 0.250 398,700 0.2302 0.00%
2026-07-28 0 0.049 0.046 0.049 0.046 0.050 469,500 22,504 0.0479 0.245 0.230 0.245 0.230 0.250 93,900 0.2397 0.00%
2026-07-27 0 0.049 0.049 0.052 0.047 0.049 202,500 9,700 0.0479 0.245 0.245 0.260 0.235 0.245 40,500 0.2395 0.00%
2026-07-24 0 0.049 0.048 0.049 0.047 0.052 349,500 17,433 0.0499 0.245 0.240 0.245 0.235 0.260 69,900 0.2494 -2.00%
2026-07-23 0 0.050 0.050 0.051 0.050 0.051 400,500 20,029 0.0500 0.250 0.250 0.255 0.250 0.255 80,100 0.2500 -5.66%
2026-07-22 0 0.053 0.050 0.053 0.050 0.053 168,000 8,610 0.0513 0.265 0.250 0.265 0.250 0.265 33,600 0.2563 0.00%
2026-07-21 0 0.053 0.050 0.053 0.050 0.053 1,315,500 65,788 0.0500 0.265 0.250 0.265 0.250 0.265 263,100 0.2500 0.00%
2026-07-20 0 0.053 0.050 0.053 0.050 0.054 318,000 16,180 0.0509 0.265 0.250 0.265 0.250 0.270 63,600 0.2544 1.92%
2026-07-17 0 0.052 0.050 0.052 0.050 0.052 1,369,500 68,727 0.0502 0.260 0.250 0.260 0.250 0.260 273,900 0.2509 -3.70%
2026-07-16 0 0.054 0.050 0.054 0.049 0.054 718,500 36,621 0.0510 0.270 0.250 0.270 0.245 0.270 143,700 0.2548 8.00%
2026-07-15 0 0.050 0.047 0.053 0.048 0.054 3,016,500 153,762 0.0510 0.250 0.235 0.265 0.240 0.270 603,300 0.2549 -16.67%
2026-07-14 0 0.060 0.052 0.060 0.050 0.061 802,500 44,374 0.0553 0.300 0.260 0.300 0.250 0.305 160,500 0.2765 7.14%
2026-07-13 0 0.056 0.049 0.056 0.050 0.056 2,031,000 105,240 0.0518 0.280 0.245 0.280 0.250 0.280 406,200 0.2591 3.70%
2026-07-10 0 0.054 0.050 0.054 0.050 0.056 391,500 20,898 0.0534 0.270 0.250 0.270 0.250 0.280 78,300 0.2669 3.85%
2026-07-09 0 0.052 0.051 0.052 0.050 0.056 1,233,000 63,984 0.0519 0.260 0.255 0.260 0.250 0.280 246,600 0.2595 -8.77%
2026-07-08 0 0.057 0.052 0.057 0.052 0.058 162,000 9,271 0.0572 0.285 0.260 0.285 0.260 0.290 32,400 0.2861 0.00%
2026-07-07 0 0.057 0.052 0.057 0.052 0.058 1,700,020 91,671 0.0539 0.285 0.260 0.285 0.260 0.290 340,004 0.2696 -3.39%
2026-07-06 0 0.059 0.056 0.057 0.056 0.064 180,000 10,629 0.0591 0.295 0.280 0.285 0.280 0.320 36,000 0.2953 -7.81%
2026-07-03 0 0.064 0.058 0.064 0.050 0.064 2,747,000 145,886 0.0531 0.320 0.290 0.320 0.250 0.320 549,400 0.2655 16.36%
2026-07-02 0 0.055 0.051 0.055 0.044 0.058 10,459,500 520,134 0.0497 0.275 0.255 0.275 0.220 0.290 2,091,900 0.2486 -5.17%
2026-06-30 0 0.058 0.058 0.059 0.050 0.060 909,000 51,217 0.0563 0.290 0.290 0.295 0.250 0.300 181,800 0.2817 1.75%
2026-06-29 0 0.057 0.054 0.056 0.052 0.058 185,508 9,847 0.0531 0.285 0.270 0.280 0.260 0.290 37,102 0.2654 5.56%
2026-06-26 0 0.054 0.052 0.054 0.052 0.054 837,000 44,739 0.0535 0.270 0.260 0.270 0.260 0.270 167,400 0.2673 -10.00%
2026-06-25 0 0.060 0.053 0.060 0.052 0.060 1,612,500 87,705 0.0544 0.300 0.265 0.300 0.260 0.300 322,500 0.2720 1.69%
2026-06-24 0 0.059 0.050 0.059 0.053 0.059 174,000 9,435 0.0542 0.295 0.250 0.295 0.265 0.295 34,800 0.2711 -1.67%
2026-06-23 0 0.060 0.050 0.060 0.050 0.061 1,951,500 106,152 0.0544 0.300 0.250 0.300 0.250 0.305 390,300 0.2720 5.26%
2026-06-22 0 0.057 0.055 0.057 0.048 0.061 709,500 38,908 0.0548 0.285 0.275 0.285 0.240 0.305 141,900 0.2742 5.56%
2026-06-18 0 0.054 0.051 0.054 0.051 0.054 408,000 21,334 0.0523 0.270 0.255 0.270 0.255 0.270 81,600 0.2614 0.00%
2026-06-17 0 0.054 0.052 0.054 0.052 0.063 2,167,500 117,721 0.0543 0.270 0.260 0.270 0.260 0.315 433,500 0.2716 -6.90%
2026-06-16 0 0.058 0.051 0.060 0.053 0.064 1,201,500 70,318 0.0585 0.290 0.255 0.300 0.265 0.320 240,300 0.2926 0.00%
2026-06-15 0 0.058 0.057 0.058 0.056 0.063 567,000 33,340 0.0588 0.290 0.285 0.290 0.280 0.315 113,400 0.2940 -1.69%
2026-06-12 0 0.059 0.056 0.059 0.056 0.060 250,500 14,140 0.0564 0.295 0.280 0.295 0.280 0.300 50,100 0.2822 3.51%
2026-06-11 0 0.057 0.056 0.057 0.055 0.067 723,000 41,580 0.0575 0.285 0.280 0.285 0.275 0.335 144,600 0.2876 3.64%
2026-06-10 0 0.055 0.057 0.058 0.053 0.060 4,501,500 253,267 0.0563 0.275 0.285 0.290 0.265 0.300 900,300 0.2813 -8.33%
2026-06-09 0 0.060 0.060 0.063 0.056 0.062 217,500 13,326 0.0613 0.300 0.300 0.315 0.280 0.310 43,500 0.3063 -3.23%
2026-06-08 0 0.062 0.057 0.062 0.057 0.062 166,500 10,207 0.0613 0.310 0.285 0.310 0.285 0.310 33,300 0.3065 -1.59%
2026-06-05 0 0.063 0.062 0.063 0.060 0.064 2,448,000 151,912 0.0621 0.315 0.310 0.315 0.300 0.320 489,600 0.3103 -3.08%
2026-06-04 0 0.065 0.058 0.065 0.059 0.067 1,332,000 82,065 0.0616 0.325 0.290 0.325 0.295 0.335 266,400 0.3081 1.56%
2026-06-03 0 0.064 0.063 0.064 0.060 0.066 345,000 21,069 0.0611 0.320 0.315 0.320 0.300 0.330 69,000 0.3053 -7.25%
2026-06-02 0 0.069 0.061 0.069 0.053 0.083 1,968,000 126,310 0.0642 0.345 0.305 0.345 0.265 0.415 393,600 0.3209 23.21%
2026-06-01 0 0.056 0.055 0.056 0.053 0.060 447,000 24,577 0.0550 0.280 0.275 0.280 0.265 0.300 89,400 0.2749 -6.67%
2026-05-29 0 0.060 0.054 0.060 0.053 0.060 960,000 53,188 0.0554 0.300 0.270 0.300 0.265 0.300 192,000 0.2770 3.45%
2026-05-28 0 0.058 0.051 0.058 0.051 0.058 814,500 43,738 0.0537 0.290 0.255 0.290 0.255 0.290 162,900 0.2685 5.45%
2026-05-27 0 0.055 0.054 0.055 0.052 0.057 136,500 7,413 0.0543 0.275 0.270 0.275 0.260 0.285 27,300 0.2715 1.85%
2026-05-26 0 0.054 0.053 0.054 0.053 0.054 892,500 47,383 0.0531 0.270 0.265 0.270 0.265 0.270 178,500 0.2655 -1.82%
2026-05-22 0 0.055 0.053 0.055 0.055 0.057 109,500 6,025 0.0550 0.275 0.265 0.275 0.275 0.285 21,900 0.2751 -5.17%
2026-05-21 0 0.058 0.054 0.058 0.055 0.060 838,500 47,544 0.0567 0.290 0.270 0.290 0.275 0.300 167,700 0.2835 1.75%
2026-05-20 0 0.057 0.056 0.057 0.056 0.058 945,000 53,124 0.0562 0.285 0.280 0.285 0.280 0.290 189,000 0.2811 0.00%
2026-05-19 0 0.057 0.056 0.057 0.056 0.058 405,000 22,824 0.0564 0.285 0.280 0.285 0.280 0.290 81,000 0.2818 1.79%
2026-05-18 0 0.056 0.055 0.056 0.054 0.057 376,500 20,736 0.0551 0.280 0.275 0.280 0.270 0.285 75,300 0.2754 -3.45%
2026-05-15 0 0.058 0.056 0.058 0.056 0.058 219,000 12,483 0.0570 0.290 0.280 0.290 0.280 0.290 43,800 0.2850 -1.69%
2026-05-14 0 0.059 0.058 0.059 0.056 0.060 3,457,500 200,428 0.0580 0.295 0.290 0.295 0.280 0.300 691,500 0.2898 3.51%
2026-05-13 0 0.057 0.056 0.057 0.055 0.062 2,659,500 153,298 0.0576 0.285 0.280 0.285 0.275 0.310 531,900 0.2882 -5.00%
2026-05-12 0 0.060 0.058 0.060 0.055 0.062 1,918,500 108,873 0.0567 0.300 0.290 0.300 0.275 0.310 383,700 0.2837 1.69%
2026-05-11 0 0.059 0.058 0.059 0.055 0.059 5,295,000 299,220 0.0565 0.295 0.290 0.295 0.275 0.295 1,059,000 0.2825 -4.84%
2026-05-08 0 0.062 0.059 0.062 0.058 0.066 3,865,500 237,903 0.0615 0.310 0.295 0.310 0.290 0.330 773,100 0.3077 -6.06%
2026-05-07 0 0.066 0.065 0.066 0.065 0.068 640,500 42,175 0.0658 0.330 0.325 0.330 0.325 0.340 128,100 0.3292 -1.49%
2026-05-06 0 0.067 0.065 0.067 0.065 0.069 2,515,500 168,186 0.0669 0.335 0.325 0.335 0.325 0.345 503,100 0.3343 -1.47%
2026-05-05 0 0.068 0.067 0.068 0.063 0.069 2,664,000 172,783 0.0649 0.340 0.335 0.340 0.315 0.345 532,800 0.3243 -2.86%
2026-05-04 0 0.070 0.066 0.070 0.063 0.074 1,216,500 84,712 0.0696 0.350 0.330 0.350 0.315 0.370 243,300 0.3482 -4.11%
2026-04-30 0 0.073 0.070 0.073 0.069 0.076 2,206,500 159,709 0.0724 0.365 0.350 0.365 0.345 0.380 441,300 0.3619 -5.19%
2026-04-29 0 0.077 0.075 0.077 0.075 0.078 49,500 3,741 0.0756 0.385 0.375 0.385 0.375 0.390 9,900 0.3779 0.00%
2026-04-28 0 0.077 0.075 0.077 0.074 0.080 987,000 74,551 0.0755 0.385 0.375 0.385 0.370 0.400 197,400 0.3777 -3.75%
2026-04-27 0 0.080 0.077 0.080 0.076 0.081 864,000 67,003 0.0775 0.400 0.385 0.400 0.380 0.405 172,800 0.3877 -2.44%
2026-04-24 0 0.082 0.082 0.083 0.072 0.082 1,909,500 147,399 0.0772 0.410 0.410 0.415 0.360 0.410 381,900 0.3860 5.13%
2026-04-23 0 0.078 0.077 0.078 0.075 0.078 397,500 29,821 0.0750 0.390 0.385 0.390 0.375 0.390 79,500 0.3751 -1.27%
2026-04-22 0 0.079 0.076 0.079 0.075 0.079 798,000 61,221 0.0767 0.395 0.380 0.395 0.375 0.395 159,600 0.3836 -1.25%
2026-04-21 0 0.080 0.078 0.080 0.078 0.081 52,500 4,185 0.0797 0.400 0.390 0.400 0.390 0.405 10,500 0.3986 1.27%
2026-04-20 0 0.079 0.079 0.081 0.078 0.081 229,500 18,124 0.0790 0.395 0.395 0.405 0.390 0.405 45,900 0.3949 -3.66%
2026-04-17 0 0.082 0.078 0.082 - - 0 0 - 0.410 0.390 0.410 - - 0 - -1.20%
2026-04-16 0 0.083 0.079 0.083 0.078 0.092 714,000 58,861 0.0824 0.415 0.395 0.415 0.390 0.460 142,800 0.4122 2.47%
2026-04-15 0 0.081 0.078 0.081 0.078 0.082 90,000 7,201 0.0800 0.405 0.390 0.405 0.390 0.410 18,000 0.4001 -1.22%
2026-04-14 0 0.082 0.077 0.082 0.076 0.082 2,538,000 197,463 0.0778 0.410 0.385 0.410 0.380 0.410 507,600 0.3890 3.80%
2026-04-13 0 0.079 0.079 0.083 0.076 0.083 1,425,000 111,343 0.0781 0.395 0.395 0.415 0.380 0.415 285,000 0.3907 -1.25%
2026-04-10 0 0.080 0.076 0.080 0.080 0.083 141,000 11,289 0.0801 0.400 0.380 0.400 0.400 0.415 28,200 0.4003 0.00%
2026-04-09 0 0.080 0.076 0.080 0.075 0.083 7,500 585 0.0780 0.400 0.380 0.400 0.375 0.415 1,500 0.3900 0.00%
2026-04-08 0 0.080 0.077 0.080 0.077 0.084 784,500 62,668 0.0799 0.400 0.385 0.400 0.385 0.420 156,900 0.3994 -4.76%
2026-04-02 0 0.084 0.081 0.084 0.080 0.088 268,500 21,817 0.0813 0.420 0.405 0.420 0.400 0.440 53,700 0.4063 -4.55%
2026-04-01 0 0.088 0.082 0.088 0.082 0.093 411,000 34,795 0.0847 0.440 0.410 0.440 0.410 0.465 82,200 0.4233 0.00%
2026-03-31 0 0.088 0.084 0.088 0.075 0.097 1,086,000 91,735 0.0845 0.440 0.420 0.440 0.375 0.485 217,200 0.4224 6.02%
2026-03-30 0 0.083 0.075 0.083 0.083 0.083 1,500 124 0.0827 0.415 0.375 0.415 0.415 0.415 300 0.4133 0.00%
2026-03-27 0 0.083 0.080 0.083 0.082 0.083 180,000 14,886 0.0827 0.415 0.400 0.415 0.410 0.415 36,000 0.4135 5.06%
2026-03-26 0 0.079 0.076 0.079 0.076 0.083 1,704,000 134,479 0.0789 0.395 0.380 0.395 0.380 0.415 340,800 0.3946 -1.25%
2026-03-25 0 0.080 0.079 0.080 0.079 0.083 520,500 41,328 0.0794 0.400 0.395 0.400 0.395 0.415 104,100 0.3970 -3.61%
2026-03-24 0 0.083 0.080 0.083 0.078 0.084 1,492,500 118,702 0.0795 0.415 0.400 0.415 0.390 0.420 298,500 0.3977 1.22%
2026-03-23 0 0.082 0.081 0.082 0.080 0.083 1,119,000 91,567 0.0818 0.410 0.405 0.410 0.400 0.415 223,800 0.4091 -1.20%
2026-03-20 0 0.083 0.082 0.083 0.081 0.087 408,000 33,355 0.0818 0.415 0.410 0.415 0.405 0.435 81,600 0.4088 -6.74%
2026-03-19 0 0.089 0.081 0.089 0.080 0.089 900,000 76,842 0.0854 0.445 0.405 0.445 0.400 0.445 180,000 0.4269 2.30%
2026-03-18 0 0.087 0.081 0.087 0.088 0.088 1,500 132 0.0880 0.435 0.405 0.435 0.440 0.440 300 0.4400 0.00%
2026-03-17 0 0.087 0.082 0.087 0.081 0.098 2,713,500 235,425 0.0868 0.435 0.410 0.435 0.405 0.490 542,700 0.4338 7.41%
2026-03-16 0 0.081 0.079 0.081 0.079 0.083 390,000 31,161 0.0799 0.405 0.395 0.405 0.395 0.415 78,000 0.3995 1.25%
2026-03-13 0 0.080 0.079 0.080 0.080 0.080 69,000 5,520 0.0800 0.400 0.395 0.400 0.400 0.400 13,800 0.4000 -3.61%
2026-03-12 0 0.083 0.080 0.083 0.080 0.083 58,500 4,692 0.0802 0.415 0.400 0.415 0.400 0.415 11,700 0.4010 0.00%
2026-03-11 0 0.083 0.080 0.083 0.080 0.083 532,500 42,726 0.0802 0.415 0.400 0.415 0.400 0.415 106,500 0.4012 -1.19%
2026-03-10 0 0.084 0.079 0.084 0.080 0.086 39,000 3,166 0.0812 0.420 0.395 0.420 0.400 0.430 7,800 0.4059 2.44%
2026-03-09 0 0.082 0.079 0.082 0.080 0.085 432,000 36,019 0.0834 0.410 0.395 0.410 0.400 0.425 86,400 0.4169 -2.38%
2026-03-06 0 0.084 0.080 0.084 0.080 0.087 36,000 3,114 0.0865 0.420 0.400 0.420 0.400 0.435 7,200 0.4325 -1.18%
2026-03-05 0 0.085 0.078 0.085 0.078 0.085 3,319,500 259,794 0.0783 0.425 0.390 0.425 0.390 0.425 663,900 0.3913 3.66%
2026-03-04 0 0.082 0.077 0.082 0.077 0.082 22,500 1,777 0.0790 0.410 0.385 0.410 0.385 0.410 4,500 0.3949 3.80%
2026-03-03 0 0.079 0.076 0.080 0.076 0.081 70,500 5,425 0.0770 0.395 0.380 0.400 0.380 0.405 14,100 0.3848 -2.47%
2026-03-02 0 0.081 0.080 0.081 0.079 0.083 474,000 37,807 0.0798 0.405 0.400 0.405 0.395 0.415 94,800 0.3988 -2.41%
2026-02-27 0 0.083 0.083 0.084 0.078 0.085 1,065,000 87,984 0.0826 0.415 0.415 0.420 0.390 0.425 213,000 0.4131 -2.35%
2026-02-26 0 0.085 0.078 0.085 0.077 0.086 723,000 60,330 0.0834 0.425 0.390 0.425 0.385 0.430 144,600 0.4172 2.41%
2026-02-25 0 0.083 0.082 0.083 0.076 0.084 1,635,000 130,182 0.0796 0.415 0.410 0.415 0.380 0.420 327,000 0.3981 2.47%
2026-02-24 0 0.081 0.078 0.081 0.077 0.083 264,000 21,175 0.0802 0.405 0.390 0.405 0.385 0.415 52,800 0.4010 -3.57%
2026-02-23 0 0.084 0.083 0.084 0.080 0.084 2,143,500 176,272 0.0822 0.420 0.415 0.420 0.400 0.420 428,700 0.4112 1.20%
2026-02-20 0 0.083 0.075 0.083 0.074 0.084 39,000 3,073 0.0788 0.415 0.375 0.415 0.370 0.420 7,800 0.3940 -1.19%
2026-02-16 0 0.084 0.080 0.084 0.066 0.085 1,270,500 97,746 0.0769 0.420 0.400 0.420 0.330 0.425 254,100 0.3847 12.00%
2026-02-13 0 0.075 0.072 0.076 0.072 0.077 282,000 20,566 0.0729 0.375 0.360 0.380 0.360 0.385 56,400 0.3646 -5.06%
2026-02-12 0 0.079 0.078 0.079 0.075 0.079 1,263,000 95,131 0.0753 0.395 0.390 0.395 0.375 0.395 252,600 0.3766 0.00%
2026-02-11 0 0.079 0.076 0.079 0.076 0.079 1,251,000 95,598 0.0764 0.395 0.380 0.395 0.380 0.395 250,200 0.3821 3.95%
2026-02-10 0 0.076 0.075 0.076 0.076 0.080 526,500 40,362 0.0767 0.380 0.375 0.380 0.380 0.400 105,300 0.3833 -1.30%
2026-02-09 0 0.077 0.076 0.077 0.076 0.080 90,000 6,991 0.0777 0.385 0.380 0.385 0.380 0.400 18,000 0.3884 0.00%
2026-02-06 0 0.077 0.076 0.077 0.073 0.080 1,294,500 98,437 0.0760 0.385 0.380 0.385 0.365 0.400 258,900 0.3802 -3.75%
2026-02-05 0 0.080 0.078 0.080 0.077 0.085 784,500 61,309 0.0782 0.400 0.390 0.400 0.385 0.425 156,900 0.3908 2.56%
2026-02-04 0 0.078 0.077 0.078 0.078 0.080 384,000 29,974 0.0781 0.390 0.385 0.390 0.390 0.400 76,800 0.3903 0.00%
2026-02-03 0 0.078 0.077 0.078 0.076 0.082 408,000 31,467 0.0771 0.390 0.385 0.390 0.380 0.410 81,600 0.3856 -2.50%
2026-02-02 0 0.080 0.078 0.080 0.078 0.086 2,152,500 175,108 0.0814 0.400 0.390 0.400 0.390 0.430 430,500 0.4068 -3.61%
2026-01-30 0 0.083 0.081 0.083 0.078 0.088 823,500 69,069 0.0839 0.415 0.405 0.415 0.390 0.440 164,700 0.4194 0.00%
2026-01-29 0 0.083 0.082 0.083 0.076 0.089 4,056,000 341,083 0.0841 0.415 0.410 0.415 0.380 0.445 811,200 0.4205 5.06%
2026-01-28 0 0.079 0.077 0.079 0.076 0.085 387,000 30,984 0.0801 0.395 0.385 0.395 0.380 0.425 77,400 0.4003 -1.25%
2026-01-27 0 0.080 0.079 0.080 0.075 0.085 2,542,500 200,586 0.0789 0.400 0.395 0.400 0.375 0.425 508,500 0.3945 3.90%
2026-01-26 0 0.077 0.076 0.077 0.075 0.078 342,000 26,328 0.0770 0.385 0.380 0.385 0.375 0.390 68,400 0.3849 -3.75%
2026-01-23 0 0.080 0.077 0.080 0.078 0.083 1,371,000 107,601 0.0785 0.400 0.385 0.400 0.390 0.415 274,200 0.3924 -2.44%
2026-01-22 0 0.082 0.079 0.082 0.080 0.085 6,000 493 0.0822 0.410 0.395 0.410 0.400 0.425 1,200 0.4108 1.23%
2026-01-21 0 0.081 0.078 0.081 0.078 0.085 733,500 57,969 0.0790 0.405 0.390 0.405 0.390 0.425 146,700 0.3952 1.25%
2026-01-20 0 0.080 0.079 0.080 0.079 0.085 328,500 26,217 0.0798 0.400 0.395 0.400 0.395 0.425 65,700 0.3990 0.00%
2026-01-19 0 0.080 0.078 0.080 0.079 0.086 139,500 11,181 0.0802 0.400 0.390 0.400 0.395 0.430 27,900 0.4008 -3.61%
2026-01-16 0 0.083 0.081 0.083 0.081 0.087 9,000 745 0.0828 0.415 0.405 0.415 0.405 0.435 1,800 0.4139 -3.49%
2026-01-15 0 0.086 0.084 0.086 0.081 0.090 237,000 20,295 0.0856 0.430 0.420 0.430 0.405 0.450 47,400 0.4282 3.61%
2026-01-14 0 0.083 0.082 0.083 0.082 0.083 10,500 865 0.0824 0.415 0.410 0.415 0.410 0.415 2,100 0.4119 -2.35%
2026-01-13 0 0.085 0.084 0.085 0.081 0.085 865,500 73,011 0.0844 0.425 0.420 0.425 0.405 0.425 173,100 0.4218 1.19%
2026-01-12 0 0.084 0.078 0.084 0.079 0.090 501,000 41,494 0.0828 0.420 0.390 0.420 0.395 0.450 100,200 0.4141 -2.33%
2026-01-09 0 0.086 0.086 0.093 0.082 0.093 276,000 24,286 0.0880 0.430 0.430 0.465 0.410 0.465 55,200 0.4400 -10.42%
2026-01-08 0 0.096 0.096 0.097 0.075 0.099 1,438,500 122,859 0.0854 0.480 0.480 0.485 0.375 0.495 287,700 0.4270 23.08%
2026-01-07 0 0.078 0.077 0.078 0.076 0.080 123,000 9,448 0.0768 0.390 0.385 0.390 0.380 0.400 24,600 0.3841 -3.70%
2026-01-06 0 0.081 0.075 0.081 0.075 0.081 798,000 62,257 0.0780 0.405 0.375 0.405 0.375 0.405 159,600 0.3901 3.85%
2026-01-05 0 0.078 0.075 0.078 0.075 0.078 177,000 13,660 0.0772 0.390 0.375 0.390 0.375 0.390 35,400 0.3859 4.00%
2026-01-02 0 0.075 0.073 0.075 0.073 0.078 238,500 17,967 0.0753 0.375 0.365 0.375 0.365 0.390 47,700 0.3767 -2.60%
2025-12-31 0 0.077 0.075 0.077 0.074 0.078 223,500 16,800 0.0752 0.385 0.375 0.385 0.370 0.390 44,700 0.3758 2.67%
2025-12-30 0 0.075 0.074 0.075 0.074 0.079 318,000 23,872 0.0751 0.375 0.370 0.375 0.370 0.395 63,600 0.3753 -5.06%
2025-12-29 0 0.079 0.078 0.079 0.076 0.083 1,051,500 82,513 0.0785 0.395 0.390 0.395 0.380 0.415 210,300 0.3924 -4.82%
2025-12-24 0 0.083 0.079 0.083 0.079 0.083 84,399 6,905 0.0818 0.415 0.395 0.415 0.395 0.415 16,880 0.4091 1.22%
2025-12-23 0 0.082 0.080 0.082 0.079 0.083 123,000 9,840 0.0800 0.410 0.400 0.410 0.395 0.415 24,600 0.4000 0.00%
2025-12-22 0 0.082 0.081 0.082 0.081 0.082 30,000 2,451 0.0817 0.410 0.405 0.410 0.405 0.410 6,000 0.4085 0.00%
2025-12-19 0 0.082 0.079 0.082 0.078 0.083 283,500 23,023 0.0812 0.410 0.395 0.410 0.390 0.415 56,700 0.4060 -1.20%
2025-12-18 0 0.083 0.080 0.083 0.080 0.083 667,500 53,763 0.0805 0.415 0.400 0.415 0.400 0.415 133,500 0.4027 0.00%
2025-12-17 0 0.083 0.079 0.082 0.079 0.083 219,000 17,935 0.0819 0.415 0.395 0.410 0.395 0.415 43,800 0.4095 0.00%
2025-12-16 0 0.083 0.078 0.082 0.078 0.084 660,000 53,212 0.0806 0.415 0.390 0.410 0.390 0.420 132,000 0.4031 2.47%
2025-12-15 0 0.081 0.079 0.081 0.079 0.081 168,000 13,281 0.0791 0.405 0.395 0.405 0.395 0.405 33,600 0.3953 -2.41%
2025-12-12 0 0.083 0.080 0.083 0.079 0.085 1,092,000 88,078 0.0807 0.415 0.400 0.415 0.395 0.425 218,400 0.4033 -1.19%
2025-12-11 0 0.084 0.080 0.084 0.078 0.086 220,500 18,342 0.0832 0.420 0.400 0.420 0.390 0.430 44,100 0.4159 -1.18%
2025-12-10 0 0.085 0.079 0.085 - - 0 0 - 0.425 0.395 0.425 - - 0 - -1.16%
2025-12-09 0 0.086 0.086 0.087 0.076 0.086 1,243,500 99,274 0.0798 0.430 0.430 0.435 0.380 0.430 248,700 0.3992 6.17%
2025-12-08 0 0.081 0.080 0.081 0.080 0.083 432,000 34,707 0.0803 0.405 0.400 0.405 0.400 0.415 86,400 0.4017 -1.22%
2025-12-05 0 0.082 0.080 0.082 0.080 0.083 363,000 29,553 0.0814 0.410 0.400 0.410 0.400 0.415 72,600 0.4071 0.00%
2025-12-04 0 0.082 0.079 0.082 0.083 0.083 151,500 12,574 0.0830 0.410 0.395 0.410 0.415 0.415 30,300 0.4150 -1.20%
2025-12-03 0 0.083 0.079 0.083 0.080 0.083 162,000 13,261 0.0819 0.415 0.395 0.415 0.400 0.415 32,400 0.4093 0.00%
2025-12-02 0 0.083 0.075 0.083 0.079 0.084 115,500 9,274 0.0803 0.415 0.375 0.415 0.395 0.420 23,100 0.4015 -2.35%
2025-12-01 0 0.085 0.083 0.085 0.081 0.087 1,057,500 90,861 0.0859 0.425 0.415 0.425 0.405 0.435 211,500 0.4296 1.19%
2025-11-28 0 0.084 0.076 0.084 0.083 0.085 301,500 25,206 0.0836 0.420 0.380 0.420 0.415 0.425 60,300 0.4180 1.20%
2025-11-27 0 0.083 0.080 0.083 0.079 0.086 2,004,000 164,602 0.0821 0.415 0.400 0.415 0.395 0.430 400,800 0.4107 -3.49%
2025-11-26 0 0.086 0.081 0.086 0.079 0.086 363,000 29,917 0.0824 0.430 0.405 0.430 0.395 0.430 72,600 0.4121 2.38%
2025-11-25 0 0.084 0.077 0.087 0.075 0.087 3,297,000 267,556 0.0812 0.420 0.385 0.435 0.375 0.435 659,400 0.4058 5.00%
2025-11-24 0 0.080 0.078 0.080 0.075 0.085 385,500 30,318 0.0786 0.400 0.390 0.400 0.375 0.425 77,100 0.3932 0.00%
2025-11-21 0 0.080 0.074 0.081 0.072 0.080 1,711,500 132,939 0.0777 0.400 0.370 0.405 0.360 0.400 342,300 0.3884 1.27%
2025-11-20 0 0.079 0.076 0.079 0.076 0.082 3,618,000 281,517 0.0778 0.395 0.380 0.395 0.380 0.410 723,600 0.3891 0.00%
2025-11-19 0 0.079 0.078 0.079 0.077 0.082 3,069,000 239,562 0.0781 0.395 0.390 0.395 0.385 0.410 613,800 0.3903 -8.14%
2025-11-18 0 0.086 0.078 0.086 0.076 0.088 2,145,000 171,781 0.0801 0.430 0.390 0.430 0.380 0.440 429,000 0.4004 7.50%
2025-11-17 0 0.080 0.079 0.081 0.077 0.081 817,500 64,218 0.0786 0.400 0.395 0.405 0.385 0.405 163,500 0.3928 -2.44%
2025-11-14 0 0.082 0.078 0.082 0.075 0.084 9,969,000 763,653 0.0766 0.410 0.390 0.410 0.375 0.420 1,993,800 0.3830 -1.20%
2025-11-13 0 0.083 0.082 0.083 0.079 0.086 3,724,500 304,842 0.0818 0.415 0.410 0.415 0.395 0.430 744,900 0.4092 -2.35%
2025-11-12 0 0.085 0.084 0.085 0.081 0.086 571,500 47,479 0.0831 0.425 0.420 0.425 0.405 0.430 114,300 0.4154 -1.16%
2025-11-11 0 0.086 0.083 0.086 0.082 0.087 25,500 2,142 0.0840 0.430 0.415 0.430 0.410 0.435 5,100 0.4200 0.00%
2025-11-10 0 0.086 0.084 0.086 0.083 0.088 1,486,500 126,048 0.0848 0.430 0.420 0.430 0.415 0.440 297,300 0.4240 -2.27%
2025-11-07 0 0.088 0.086 0.088 0.084 0.100 2,622,000 229,438 0.0875 0.440 0.430 0.440 0.420 0.500 524,400 0.4375 0.00%
2025-11-06 0 0.088 0.085 0.088 0.084 0.090 714,000 61,491 0.0861 0.440 0.425 0.440 0.420 0.450 142,800 0.4306 0.00%
2025-11-05 0 0.088 0.088 0.089 0.085 0.090 225,000 19,579 0.0870 0.440 0.440 0.445 0.425 0.450 45,000 0.4351 -2.22%
2025-11-04 0 0.090 0.085 0.090 0.083 0.092 1,609,500 141,382 0.0878 0.450 0.425 0.450 0.415 0.460 321,900 0.4392 2.27%
2025-11-03 0 0.088 0.088 0.089 0.083 0.090 1,390,500 119,983 0.0863 0.440 0.440 0.445 0.415 0.450 278,100 0.4314 1.15%
2025-10-31 0 0.087 0.087 0.088 0.083 0.089 837,000 72,339 0.0864 0.435 0.435 0.440 0.415 0.445 167,400 0.4321 -1.14%
2025-10-30 0 0.088 0.085 0.088 0.085 0.090 876,000 77,166 0.0881 0.440 0.425 0.440 0.425 0.450 175,200 0.4404 -1.12%
2025-10-28 0 0.089 0.085 0.089 0.085 0.097 28,843,500 2,496,190 0.0865 0.445 0.425 0.445 0.425 0.485 5,768,700 0.4327 -7.29%
2025-10-27 0 0.096 0.095 0.096 0.092 0.105 544,500 51,673 0.0949 0.480 0.475 0.480 0.460 0.525 108,900 0.4745 0.00%
2025-10-24 0 0.096 0.095 0.096 0.093 0.104 823,500 77,643 0.0943 0.480 0.475 0.480 0.465 0.520 164,700 0.4714 -2.04%
2025-10-23 0 0.098 0.093 0.098 0.091 0.098 597,000 55,395 0.0928 0.490 0.465 0.490 0.455 0.490 119,400 0.4639 1.03%
2025-10-22 0 0.097 0.095 0.097 0.093 0.098 420,000 39,892 0.0950 0.485 0.475 0.485 0.465 0.490 84,000 0.4749 0.00%
2025-10-21 0 0.097 0.096 0.097 0.096 0.104 1,422,000 138,051 0.0971 0.485 0.480 0.485 0.480 0.520 284,400 0.4854 -1.02%
2025-10-20 0 0.098 0.095 0.098 0.094 0.101 690,000 68,583 0.0994 0.490 0.475 0.490 0.470 0.505 138,000 0.4970 0.00%
2025-10-17 0 0.098 0.097 0.098 0.096 0.102 2,445,000 238,335 0.0975 0.490 0.485 0.490 0.480 0.510 489,000 0.4874 -5.77%
2025-10-16 0 0.104 0.100 0.104 0.099 0.110 1,473,000 150,345 0.1021 0.520 0.500 0.520 0.495 0.550 294,600 0.5103 1.96%
2025-10-15 0 0.102 0.100 0.102 0.098 0.105 3,649,500 368,401 0.1009 0.510 0.500 0.510 0.490 0.525 729,900 0.5047 -1.92%
2025-10-14 0 0.104 0.102 0.104 0.099 0.109 4,197,000 438,918 0.1046 0.520 0.510 0.520 0.495 0.545 839,400 0.5229 2.97%
2025-10-13 0 0.101 0.099 0.101 0.096 0.107 8,109,000 803,688 0.0991 0.505 0.495 0.505 0.480 0.535 1,621,800 0.4956 -5.61%
2025-10-10 0 0.107 0.101 0.107 0.100 0.109 4,801,500 495,465 0.1032 0.535 0.505 0.535 0.500 0.545 960,300 0.5159 -3.60%
2025-10-09 0 0.111 0.104 0.112 0.103 0.117 8,328,000 894,433 0.1074 0.555 0.520 0.560 0.515 0.585 1,665,600 0.5370 -1.77%
2025-10-08 0 0.113 0.111 0.113 0.108 0.115 4,578,000 503,674 0.1100 0.565 0.555 0.565 0.540 0.575 915,600 0.5501 0.89%
2025-10-06 0 0.112 0.110 0.112 0.107 0.115 9,685,500 1,075,450 0.1110 0.560 0.550 0.560 0.535 0.575 1,937,100 0.5552 8.74%
2025-10-03 0 0.103 0.103 0.104 0.099 0.110 4,000,500 417,936 0.1045 0.515 0.515 0.520 0.495 0.550 800,100 0.5224 -1.90%
2025-10-02 0 0.105 0.103 0.105 0.102 0.106 3,928,500 408,154 0.1039 0.525 0.515 0.525 0.510 0.530 785,700 0.5195 0.96%
2025-09-30 0 0.104 0.104 0.105 0.098 0.106 11,463,000 1,163,392 0.1015 0.520 0.520 0.525 0.490 0.530 2,292,600 0.5075 4.00%
2025-09-29 0 0.100 0.099 0.100 0.096 0.101 4,134,000 412,909 0.0999 0.500 0.495 0.500 0.480 0.505 826,800 0.4994 2.04%
2025-09-26 0 0.098 0.098 0.099 0.095 0.104 3,358,500 333,276 0.0992 0.490 0.490 0.495 0.475 0.520 671,700 0.4962 1.03%
2025-09-25 0 0.097 0.096 0.097 0.094 0.100 1,078,500 103,798 0.0962 0.485 0.480 0.485 0.470 0.500 215,700 0.4812 0.00%
2025-09-24 0 0.097 0.097 0.098 0.092 0.105 3,444,000 340,323 0.0988 0.485 0.485 0.490 0.460 0.525 688,800 0.4941 2.11%
2025-09-23 0 0.095 0.091 0.095 0.085 0.097 5,139,000 464,424 0.0904 0.475 0.455 0.475 0.425 0.485 1,027,800 0.4519 1.06%
2025-09-22 0 0.094 0.092 0.094 0.088 0.098 5,260,500 488,158 0.0928 0.470 0.460 0.470 0.440 0.490 1,052,100 0.4640 -2.08%
2025-09-19 0 0.096 0.093 0.096 0.091 0.099 3,877,500 366,490 0.0945 0.480 0.465 0.480 0.455 0.495 775,500 0.4726 5.49%
2025-09-18 0 0.091 0.090 0.094 0.090 0.110 15,880,500 1,601,007 0.1008 0.455 0.450 0.470 0.450 0.550 3,176,100 0.5041 -8.08%
2025-09-17 0 0.099 0.096 0.099 0.080 0.100 20,545,000 1,854,252 0.0903 0.495 0.480 0.495 0.400 0.500 4,109,000 0.4513 26.92%
2025-09-16 0 0.078 0.077 0.078 0.075 0.079 5,955,000 463,398 0.0778 0.390 0.385 0.390 0.375 0.395 1,191,000 0.3891 5.41%
2025-09-15 0 0.074 0.073 0.074 0.073 0.076 138,000 10,216 0.0740 0.370 0.365 0.370 0.365 0.380 27,600 0.3701 -2.63%
2025-09-12 0 0.076 0.075 0.076 0.072 0.076 2,995,500 223,002 0.0744 0.380 0.375 0.380 0.360 0.380 599,100 0.3722 5.56%
2025-09-11 0 0.072 0.072 0.073 0.072 0.075 765,000 55,254 0.0722 0.360 0.360 0.365 0.360 0.375 153,000 0.3611 -5.26%
2025-09-10 0 0.076 0.073 0.076 0.071 0.076 1,704,000 124,686 0.0732 0.380 0.365 0.380 0.355 0.380 340,800 0.3659 1.33%
2025-09-09 0 0.075 0.073 0.075 0.071 0.080 4,014,500 299,209 0.0745 0.375 0.365 0.375 0.355 0.400 802,900 0.3727 0.00%
2025-09-08 0 0.075 0.073 0.075 0.071 0.075 1,078,500 79,516 0.0737 0.375 0.365 0.375 0.355 0.375 215,700 0.3686 4.17%
2025-09-05 0 0.072 0.072 0.076 0.068 0.075 1,272,000 89,967 0.0707 0.360 0.360 0.380 0.340 0.375 254,400 0.3536 2.86%
2025-09-04 0 0.070 0.068 0.070 0.068 0.077 5,776,500 404,641 0.0700 0.350 0.340 0.350 0.340 0.385 1,155,300 0.3502 -5.41%
2025-09-03 0 0.074 0.070 0.074 0.070 0.077 6,322,500 465,603 0.0736 0.370 0.350 0.370 0.350 0.385 1,264,500 0.3682 5.71%
2025-09-02 0 0.070 0.069 0.070 0.069 0.073 693,000 48,265 0.0696 0.350 0.345 0.350 0.345 0.365 138,600 0.3482 -2.78%
2025-09-01 0 0.072 0.071 0.072 0.071 0.074 394,500 28,270 0.0717 0.360 0.355 0.360 0.355 0.370 78,900 0.3583 -1.37%
2025-08-29 0 0.073 0.072 0.073 0.071 0.078 3,085,500 228,712 0.0741 0.365 0.360 0.365 0.355 0.390 617,100 0.3706 -3.95%
2025-08-28 0 0.076 0.072 0.076 0.071 0.081 879,000 66,739 0.0759 0.380 0.360 0.380 0.355 0.405 175,800 0.3796 4.11%
2025-08-27 0 0.073 0.071 0.074 0.071 0.078 288,000 20,974 0.0728 0.365 0.355 0.370 0.355 0.390 57,600 0.3641 -5.19%
2025-08-26 0 0.077 0.076 0.077 0.075 0.080 910,500 70,429 0.0774 0.385 0.380 0.385 0.375 0.400 182,100 0.3868 0.00%
2025-08-25 0 0.077 0.075 0.077 0.072 0.078 6,183,000 472,963 0.0765 0.385 0.375 0.385 0.360 0.390 1,236,600 0.3825 5.48%
2025-08-22 0 0.073 0.071 0.073 0.069 0.073 786,000 55,719 0.0709 0.365 0.355 0.365 0.345 0.365 157,200 0.3544 1.39%
2025-08-21 0 0.072 0.071 0.072 0.070 0.074 310,500 21,856 0.0704 0.360 0.355 0.360 0.350 0.370 62,100 0.3519 0.00%
2025-08-20 0 0.072 0.071 0.072 0.070 0.074 874,500 61,786 0.0707 0.360 0.355 0.360 0.350 0.370 174,900 0.3533 -1.37%
2025-08-19 0 0.073 0.072 0.073 0.068 0.073 3,186,000 226,552 0.0711 0.365 0.360 0.365 0.340 0.365 637,200 0.3555 -3.95%
2025-08-18 0 0.076 0.074 0.076 0.072 0.079 570,000 42,214 0.0741 0.380 0.370 0.380 0.360 0.395 114,000 0.3703 0.00%
2025-08-15 0 0.076 0.072 0.076 0.071 0.080 1,501,500 110,878 0.0738 0.380 0.360 0.380 0.355 0.400 300,300 0.3692 1.33%
2025-08-14 0 0.075 0.073 0.075 0.073 0.075 156,000 11,521 0.0739 0.375 0.365 0.375 0.365 0.375 31,200 0.3693 0.00%
2025-08-13 0 0.075 0.075 0.077 0.071 0.084 6,955,500 509,779 0.0733 0.375 0.375 0.385 0.355 0.420 1,391,100 0.3665 0.00%
2025-08-12 0 0.075 0.074 0.075 0.071 0.075 445,500 32,473 0.0729 0.375 0.370 0.375 0.355 0.375 89,100 0.3645 4.17%
2025-08-11 0 0.072 0.071 0.072 0.070 0.073 2,620,500 187,392 0.0715 0.360 0.355 0.360 0.350 0.365 524,100 0.3576 -2.70%
2025-08-08 0 0.074 0.070 0.074 0.071 0.077 1,198,500 86,581 0.0722 0.370 0.350 0.370 0.355 0.385 239,700 0.3612 -1.33%
2025-08-07 0 0.075 0.074 0.075 0.071 0.077 1,096,500 80,551 0.0735 0.375 0.370 0.375 0.355 0.385 219,300 0.3673 2.74%
2025-08-06 0 0.073 0.071 0.073 0.071 0.074 1,125,000 80,646 0.0717 0.365 0.355 0.365 0.355 0.370 225,000 0.3584 -1.35%
2025-08-05 0 0.074 0.073 0.075 0.073 0.075 475,500 35,236 0.0741 0.370 0.365 0.375 0.365 0.375 95,100 0.3705 -3.90%
2025-08-04 0 0.077 0.076 0.077 0.072 0.077 1,798,500 133,902 0.0745 0.385 0.380 0.385 0.360 0.385 359,700 0.3723 4.05%
2025-08-01 0 0.074 0.073 0.074 0.073 0.075 154,500 11,290 0.0731 0.370 0.365 0.370 0.365 0.375 30,900 0.3654 0.00%
2025-07-31 0 0.074 0.073 0.074 0.072 0.077 1,575,000 119,440 0.0758 0.370 0.365 0.370 0.360 0.385 315,000 0.3792 -1.33%
2025-07-30 0 0.075 0.073 0.075 0.074 0.081 1,741,500 132,370 0.0760 0.375 0.365 0.375 0.370 0.405 348,300 0.3800 2.74%
2025-07-29 0 0.073 0.071 0.073 0.071 0.073 604,500 43,564 0.0721 0.365 0.355 0.365 0.355 0.365 120,900 0.3603 -1.35%
2025-07-28 0 0.074 0.070 0.074 0.070 0.075 895,500 65,460 0.0731 0.370 0.350 0.370 0.350 0.375 179,100 0.3655 -1.33%
2025-07-25 0 0.075 0.073 0.075 0.070 0.075 3,574,500 261,952 0.0733 0.375 0.365 0.375 0.350 0.375 714,900 0.3664 2.74%
2025-07-24 0 0.073 0.072 0.073 0.069 0.073 321,000 23,311 0.0726 0.365 0.360 0.365 0.345 0.365 64,200 0.3631 1.39%
2025-07-23 0 0.072 0.069 0.072 0.068 0.073 2,757,000 193,723 0.0703 0.360 0.345 0.360 0.340 0.365 551,400 0.3513 1.41%
2025-07-22 0 0.071 0.069 0.071 0.068 0.071 123,000 8,389 0.0682 0.355 0.345 0.355 0.340 0.355 24,600 0.3410 0.00%
2025-07-21 0 0.071 0.069 0.071 0.069 0.073 1,222,500 85,059 0.0696 0.355 0.345 0.355 0.345 0.365 244,500 0.3479 1.43%
2025-07-18 0 0.070 0.069 0.070 0.068 0.073 594,000 41,089 0.0692 0.350 0.345 0.350 0.340 0.365 118,800 0.3459 -1.41%
2025-07-17 0 0.071 0.069 0.071 0.069 0.072 798,000 56,047 0.0702 0.355 0.345 0.355 0.345 0.360 159,600 0.3512 -2.74%
2025-07-16 0 0.073 0.070 0.073 0.069 0.073 727,500 50,767 0.0698 0.365 0.350 0.365 0.345 0.365 145,500 0.3489 0.00%
2025-07-15 0 0.073 0.070 0.074 0.070 0.074 709,500 51,388 0.0724 0.365 0.350 0.370 0.350 0.370 141,900 0.3621 0.00%
2025-07-14 0 0.073 0.071 0.073 0.071 0.080 2,308,500 170,604 0.0739 0.365 0.355 0.365 0.355 0.400 461,700 0.3695 4.29%
2025-07-11 0 0.070 0.070 0.072 0.069 0.081 4,923,000 351,829 0.0715 0.350 0.350 0.360 0.345 0.405 984,600 0.3573 -6.67%
2025-07-10 0 0.075 0.073 0.075 0.068 0.087 15,242,500 1,138,282 0.0747 0.375 0.365 0.375 0.340 0.435 3,048,500 0.3734 11.94%
2025-07-09 0 0.067 0.067 0.068 0.066 0.068 1,429,500 95,769 0.0670 0.335 0.335 0.340 0.330 0.340 285,900 0.3350 -4.29%
2025-07-08 0 0.070 0.068 0.070 0.067 0.071 525,000 36,180 0.0689 0.350 0.340 0.350 0.335 0.355 105,000 0.3446 1.45%
2025-07-07 0 0.069 0.067 0.069 0.066 0.075 397,500 27,726 0.0698 0.345 0.335 0.345 0.330 0.375 79,500 0.3488 0.00%
2025-07-04 0 0.069 0.067 0.069 0.067 0.070 547,500 37,360 0.0682 0.345 0.335 0.345 0.335 0.350 109,500 0.3412 -1.43%
2025-07-03 0 0.070 0.067 0.070 0.067 0.070 325,500 22,708 0.0698 0.350 0.335 0.350 0.335 0.350 65,100 0.3488 0.00%
2025-07-02 0 0.070 0.068 0.070 0.065 0.070 342,000 23,257 0.0680 0.350 0.340 0.350 0.325 0.350 68,400 0.3400 4.48%
2025-06-30 0 0.067 0.067 0.069 0.066 0.068 468,000 31,752 0.0678 0.335 0.335 0.345 0.330 0.340 93,600 0.3392 -5.63%
2025-06-27 0 0.071 0.070 0.071 0.068 0.071 232,500 16,273 0.0700 0.355 0.350 0.355 0.340 0.355 46,500 0.3500 1.43%
2025-06-26 0 0.070 0.068 0.070 0.068 0.071 208,500 14,572 0.0699 0.350 0.340 0.350 0.340 0.355 41,700 0.3494 -1.41%
2025-06-25 0 0.071 0.069 0.071 0.070 0.073 490,500 34,501 0.0703 0.355 0.345 0.355 0.350 0.365 98,100 0.3517 1.43%
2025-06-24 0 0.070 0.068 0.070 0.068 0.073 1,402,500 96,025 0.0685 0.350 0.340 0.350 0.340 0.365 280,500 0.3423 0.00%
2025-06-23 0 0.070 0.066 0.070 0.066 0.070 321,000 21,648 0.0674 0.350 0.330 0.350 0.330 0.350 64,200 0.3372 1.45%
2025-06-20 0 0.069 0.067 0.069 0.066 0.071 481,500 32,703 0.0679 0.345 0.335 0.345 0.330 0.355 96,300 0.3396 1.47%
2025-06-19 0 0.068 0.068 0.069 0.068 0.071 5,773,500 392,848 0.0680 0.340 0.340 0.345 0.340 0.355 1,154,700 0.3402 0.00%
2025-06-18 0 0.068 0.068 0.070 0.068 0.071 1,779,000 124,372 0.0699 0.340 0.340 0.350 0.340 0.355 355,800 0.3496 -5.56%
2025-06-17 0 0.072 0.072 0.073 0.070 0.073 561,000 39,391 0.0702 0.360 0.360 0.365 0.350 0.365 112,200 0.3511 -2.70%
2025-06-16 0 0.074 0.073 0.074 0.070 0.080 3,915,000 286,806 0.0733 0.370 0.365 0.370 0.350 0.400 783,000 0.3663 1.37%
2025-06-13 0 0.073 0.069 0.074 0.068 0.073 766,500 53,422 0.0697 0.365 0.345 0.370 0.340 0.365 153,300 0.3485 1.39%
2025-06-12 0 0.072 0.072 0.073 0.069 0.073 582,000 41,217 0.0708 0.360 0.360 0.365 0.345 0.365 116,400 0.3541 -4.00%
2025-06-11 0 0.075 0.071 0.075 0.069 0.075 870,000 62,916 0.0723 0.375 0.355 0.375 0.345 0.375 174,000 0.3616 2.74%
2025-06-10 0 0.073 0.069 0.073 0.067 0.078 955,500 67,687 0.0708 0.365 0.345 0.365 0.335 0.390 191,100 0.3542 4.29%
2025-06-09 0 0.070 0.070 0.071 0.068 0.072 87,000 5,926 0.0681 0.350 0.350 0.355 0.340 0.360 17,400 0.3406 0.00%
2025-06-06 0 0.070 0.069 0.070 0.068 0.072 127,500 8,799 0.0690 0.350 0.345 0.350 0.340 0.360 25,500 0.3451 -2.78%
2025-06-05 0 0.072 0.070 0.072 0.068 0.072 246,000 17,172 0.0698 0.360 0.350 0.360 0.340 0.360 49,200 0.3490 0.00%
2025-06-04 0 0.072 0.071 0.072 0.069 0.074 645,000 45,733 0.0709 0.360 0.355 0.360 0.345 0.370 129,000 0.3545 0.00%
2025-06-03 0 0.072 0.070 0.072 0.070 0.073 319,500 23,292 0.0729 0.360 0.350 0.360 0.350 0.365 63,900 0.3645 0.00%
2025-06-02 0 0.072 0.069 0.072 0.069 0.073 922,500 65,256 0.0707 0.360 0.345 0.360 0.345 0.365 184,500 0.3537 -1.37%
2025-05-30 0 0.073 0.070 0.073 0.069 0.073 204,000 14,355 0.0704 0.365 0.350 0.365 0.345 0.365 40,800 0.3518 -2.67%
2025-05-29 0 0.075 0.072 0.075 0.072 0.075 253,500 18,358 0.0724 0.375 0.360 0.375 0.360 0.375 50,700 0.3621 -1.32%
2025-05-28 0 0.076 0.072 0.076 0.072 0.076 55,500 4,012 0.0723 0.380 0.360 0.380 0.360 0.380 11,100 0.3614 0.00%
2025-05-27 0 0.076 0.074 0.076 0.069 0.081 1,387,500 103,032 0.0743 0.380 0.370 0.380 0.345 0.405 277,500 0.3713 5.56%
2025-05-26 0 0.072 0.069 0.072 0.069 0.073 13,500 942 0.0698 0.360 0.345 0.360 0.345 0.365 2,700 0.3489 -1.37%
2025-05-23 0 0.073 0.069 0.073 0.069 0.073 24,000 1,681 0.0700 0.365 0.345 0.365 0.345 0.365 4,800 0.3502 0.00%
2025-05-22 0 0.073 0.070 0.075 0.070 0.075 226,500 15,867 0.0701 0.365 0.350 0.375 0.350 0.375 45,300 0.3503 -2.67%
2025-05-21 0 0.075 0.071 0.076 0.070 0.075 174,000 12,429 0.0714 0.375 0.355 0.380 0.350 0.375 34,800 0.3572 -1.32%
2025-05-20 0 0.076 0.072 0.076 0.072 0.076 699,000 50,586 0.0724 0.380 0.360 0.380 0.360 0.380 139,800 0.3618 1.33%
2025-05-19 0 0.075 0.072 0.075 0.068 0.081 1,330,500 95,767 0.0720 0.375 0.360 0.375 0.340 0.405 266,100 0.3599 -2.60%
2025-05-16 0 0.077 0.068 0.076 0.069 0.078 169,500 12,397 0.0731 0.385 0.340 0.380 0.345 0.390 33,900 0.3657 6.94%
2025-05-15 0 0.072 0.069 0.072 0.067 0.073 177,000 12,229 0.0691 0.360 0.345 0.360 0.335 0.365 35,400 0.3455 -1.37%
2025-05-14 0 0.073 0.068 0.073 0.067 0.073 1,401,000 97,506 0.0696 0.365 0.340 0.365 0.335 0.365 280,200 0.3480 2.82%
2025-05-13 0 0.071 0.067 0.071 0.066 0.072 232,500 16,480 0.0709 0.355 0.335 0.355 0.330 0.360 46,500 0.3544 -1.39%
2025-05-12 0 0.072 0.070 0.072 0.067 0.072 211,500 15,015 0.0710 0.360 0.350 0.360 0.335 0.360 42,300 0.3550 0.00%
2025-05-09 0 0.072 0.070 0.072 0.067 0.073 12,000 829 0.0691 0.360 0.350 0.360 0.335 0.365 2,400 0.3454 -1.37%
2025-05-08 0 0.073 0.067 0.073 0.068 0.075 222,000 15,969 0.0719 0.365 0.335 0.365 0.340 0.375 44,400 0.3597 -1.35%
2025-05-07 0 0.074 0.071 0.074 0.069 0.076 528,000 37,518 0.0711 0.370 0.355 0.370 0.345 0.380 105,600 0.3553 0.00%
2025-05-06 0 0.074 0.068 0.078 0.069 0.078 144,000 10,480 0.0728 0.370 0.340 0.390 0.345 0.390 28,800 0.3639 -2.63%
2025-05-02 0 0.076 0.067 0.076 0.066 0.083 376,500 27,520 0.0731 0.380 0.335 0.380 0.330 0.415 75,300 0.3655 2.70%
2025-04-30 0 0.074 0.070 0.074 0.065 0.079 453,000 32,563 0.0719 0.370 0.350 0.370 0.325 0.395 90,600 0.3594 5.71%
2025-04-29 0 0.070 0.066 0.070 0.061 0.072 676,500 45,243 0.0669 0.350 0.330 0.350 0.305 0.360 135,300 0.3344 -2.78%
2025-04-28 0 0.072 0.068 0.072 0.068 0.073 583,500 40,545 0.0695 0.360 0.340 0.360 0.340 0.365 116,700 0.3474 -1.37%
2025-04-25 0 0.073 0.070 0.073 0.066 0.075 2,211,000 155,955 0.0705 0.365 0.350 0.365 0.330 0.375 442,200 0.3527 10.61%
2025-04-24 0 0.066 0.060 0.066 0.066 0.066 21,000 1,386 0.0660 0.330 0.300 0.330 0.330 0.330 4,200 0.3300 0.00%
2025-04-23 0 0.066 0.065 0.066 0.062 0.068 1,251,000 82,039 0.0656 0.330 0.325 0.330 0.310 0.340 250,200 0.3279 1.54%
2025-04-22 0 0.065 0.060 0.065 0.059 0.065 813,000 51,130 0.0629 0.325 0.300 0.325 0.295 0.325 162,600 0.3145 -1.52%
2025-04-17 0 0.066 0.061 0.066 0.059 0.067 313,500 19,176 0.0612 0.330 0.305 0.330 0.295 0.335 62,700 0.3058 4.76%
2025-04-16 0 0.063 0.062 0.063 0.060 0.063 868,500 53,374 0.0615 0.315 0.310 0.315 0.300 0.315 173,700 0.3073 -1.56%
2025-04-15 0 0.064 0.061 0.064 0.062 0.064 273,000 17,229 0.0631 0.320 0.305 0.320 0.310 0.320 54,600 0.3155 -4.48%
2025-04-14 0 0.067 0.064 0.067 0.064 0.068 3,000 198 0.0660 0.335 0.320 0.335 0.320 0.340 600 0.3300 4.69%
2025-04-11 0 0.064 0.064 0.067 0.062 0.074 1,018,500 68,562 0.0673 0.320 0.320 0.335 0.310 0.370 203,700 0.3366 -5.88%
2025-04-10 0 0.068 0.061 0.068 0.061 0.068 552,000 34,837 0.0631 0.340 0.305 0.340 0.305 0.340 110,400 0.3156 4.62%
2025-04-09 0 0.065 0.058 0.066 0.055 0.066 1,200,000 74,145 0.0618 0.325 0.290 0.330 0.275 0.330 240,000 0.3089 8.33%
2025-04-08 0 0.060 0.058 0.060 0.056 0.064 372,000 22,179 0.0596 0.300 0.290 0.300 0.280 0.320 74,400 0.2981 -3.23%
2025-04-07 0 0.062 0.055 0.062 0.052 0.073 7,825,500 461,694 0.0590 0.310 0.275 0.310 0.260 0.365 1,565,100 0.2950 -21.52%
2025-04-03 0 0.079 0.075 0.079 0.073 0.079 879,000 66,762 0.0760 0.395 0.375 0.395 0.365 0.395 175,800 0.3798 3.95%
2025-04-02 0 0.076 0.079 0.080 0.076 0.082 243,000 19,176 0.0789 0.380 0.395 0.400 0.380 0.410 48,600 0.3946 -5.00%
2025-04-01 0 0.080 0.074 0.080 0.073 0.083 831,000 64,276 0.0773 0.400 0.370 0.400 0.365 0.415 166,200 0.3867 0.00%
2025-03-31 0 0.080 0.078 0.080 0.076 0.080 1,297,500 100,128 0.0772 0.400 0.390 0.400 0.380 0.400 259,500 0.3858 -3.61%
2025-03-28 0 0.083 0.083 0.085 0.081 0.086 330,000 27,357 0.0829 0.415 0.415 0.425 0.405 0.430 66,000 0.4145 -4.60%
2025-03-27 0 0.087 0.083 0.087 0.078 0.092 901,500 77,370 0.0858 0.435 0.415 0.435 0.390 0.460 180,300 0.4291 1.16%
2025-03-26 0 0.086 0.080 0.086 0.080 0.086 9,000 729 0.0810 0.430 0.400 0.430 0.400 0.430 1,800 0.4050 3.61%
2025-03-25 0 0.083 0.083 0.084 0.081 0.083 192,000 15,852 0.0826 0.415 0.415 0.420 0.405 0.415 38,400 0.4128 -4.60%
2025-03-24 0 0.087 0.082 0.087 0.080 0.092 1,575,000 130,128 0.0826 0.435 0.410 0.435 0.400 0.460 315,000 0.4131 4.82%
2025-03-21 0 0.083 0.081 0.083 0.081 0.086 21,000 1,719 0.0819 0.415 0.405 0.415 0.405 0.430 4,200 0.4093 -1.19%
2025-03-20 0 0.084 0.082 0.084 0.079 0.089 1,473,000 120,309 0.0817 0.420 0.410 0.420 0.395 0.445 294,600 0.4084 -1.18%
2025-03-19 0 0.085 0.083 0.085 0.083 0.085 1,560,000 132,406 0.0849 0.425 0.415 0.425 0.415 0.425 312,000 0.4244 0.00%
2025-03-18 0 0.085 0.085 0.086 0.082 0.088 1,027,500 86,488 0.0842 0.425 0.425 0.430 0.410 0.440 205,500 0.4209 0.00%
2025-03-17 0 0.085 0.082 0.083 0.082 0.088 597,000 49,923 0.0836 0.425 0.410 0.415 0.410 0.440 119,400 0.4181 -1.16%
2025-03-14 0 0.086 0.084 0.086 0.080 0.087 2,122,500 176,551 0.0832 0.430 0.420 0.430 0.400 0.435 424,500 0.4159 -4.44%
2025-03-13 0 0.090 0.084 0.090 0.084 0.090 613,500 52,899 0.0862 0.450 0.420 0.450 0.420 0.450 122,700 0.4311 2.27%
2025-03-12 0 0.088 0.087 0.088 0.084 0.089 2,476,500 216,543 0.0874 0.440 0.435 0.440 0.420 0.445 495,300 0.4372 -3.30%
2025-03-11 0 0.091 0.088 0.091 0.085 0.092 1,327,500 118,482 0.0893 0.455 0.440 0.455 0.425 0.460 265,500 0.4463 -1.09%
2025-03-10 0 0.092 0.092 0.095 0.092 0.092 460,500 42,366 0.0920 0.460 0.460 0.475 0.460 0.460 92,100 0.4600 0.00%
2025-03-07 0 0.092 0.091 0.092 0.090 0.094 1,759,500 161,910 0.0920 0.460 0.455 0.460 0.450 0.470 351,900 0.4601 -6.12%
2025-03-06 0 0.098 0.097 0.098 0.093 0.099 1,449,000 139,374 0.0962 0.490 0.485 0.490 0.465 0.495 289,800 0.4809 3.16%
2025-03-05 0 0.095 0.092 0.095 0.092 0.100 1,405,500 131,887 0.0938 0.475 0.460 0.475 0.460 0.500 281,100 0.4692 -3.06%
2025-03-04 0 0.098 0.094 0.098 0.091 0.098 688,500 64,138 0.0932 0.490 0.470 0.490 0.455 0.490 137,700 0.4658 -1.01%
2025-03-03 0 0.099 0.092 0.099 0.093 0.110 5,379,000 527,556 0.0981 0.495 0.460 0.495 0.465 0.550 1,075,800 0.4904 2.06%
2025-02-28 0 0.097 0.096 0.097 0.078 0.097 4,552,500 400,123 0.0879 0.485 0.480 0.485 0.390 0.485 910,500 0.4395 6.59%
2025-02-27 0 0.091 0.090 0.091 0.087 0.094 1,893,000 169,842 0.0897 0.455 0.450 0.455 0.435 0.470 378,600 0.4486 -1.09%
2025-02-26 0 0.092 0.089 0.093 0.085 0.097 2,092,500 189,280 0.0905 0.460 0.445 0.465 0.425 0.485 418,500 0.4523 6.98%
2025-02-25 0 0.086 0.086 0.088 0.084 0.089 694,500 58,794 0.0847 0.430 0.430 0.440 0.420 0.445 138,900 0.4233 -4.44%
2025-02-24 0 0.090 0.088 0.090 0.085 0.090 691,500 60,739 0.0878 0.450 0.440 0.450 0.425 0.450 138,300 0.4392 4.65%
2025-02-21 0 0.086 0.086 0.087 0.086 0.089 550,500 48,129 0.0874 0.430 0.430 0.435 0.430 0.445 110,100 0.4371 -4.44%
2025-02-20 0 0.090 0.089 0.092 0.088 0.092 1,251,000 111,987 0.0895 0.450 0.445 0.460 0.440 0.460 250,200 0.4476 -2.17%
2025-02-19 0 0.092 0.091 0.092 0.087 0.095 2,020,500 182,883 0.0905 0.460 0.455 0.460 0.435 0.475 404,100 0.4526 -1.08%
2025-02-18 0 0.093 0.089 0.093 0.088 0.096 1,552,500 140,983 0.0908 0.465 0.445 0.465 0.440 0.480 310,500 0.4541 -1.06%
2025-02-17 0 0.094 0.091 0.094 0.091 0.097 1,000,500 92,664 0.0926 0.470 0.455 0.470 0.455 0.485 200,100 0.4631 -3.09%
2025-02-14 0 0.097 0.096 0.097 0.092 0.099 2,803,500 269,038 0.0960 0.485 0.480 0.485 0.460 0.495 560,700 0.4798 1.04%
2025-02-13 0 0.096 0.095 0.096 0.091 0.098 1,678,500 160,030 0.0953 0.480 0.475 0.480 0.455 0.490 335,700 0.4767 -3.03%
2025-02-12 0 0.099 0.095 0.099 0.087 0.100 3,198,000 307,852 0.0963 0.495 0.475 0.495 0.435 0.500 639,600 0.4813 12.50%
2025-02-11 0 0.088 0.088 0.090 0.088 0.092 619,500 54,921 0.0887 0.440 0.440 0.450 0.440 0.460 123,900 0.4433 -6.38%
2025-02-10 0 0.094 0.090 0.094 0.087 0.099 687,000 62,298 0.0907 0.470 0.450 0.470 0.435 0.495 137,400 0.4534 2.17%
2025-02-07 0 0.092 0.088 0.092 0.086 0.097 1,569,000 144,180 0.0919 0.460 0.440 0.460 0.430 0.485 313,800 0.4595 0.00%
2025-02-06 0 0.092 0.089 0.091 0.085 0.095 115,500 10,566 0.0915 0.460 0.445 0.455 0.425 0.475 23,100 0.4574 -1.08%
2025-02-05 0 0.093 0.090 0.092 0.090 0.096 501,000 45,924 0.0917 0.465 0.450 0.460 0.450 0.480 100,200 0.4583 -6.06%
2025-02-04 0 0.099 0.095 0.099 0.090 0.100 778,500 74,032 0.0951 0.495 0.475 0.495 0.450 0.500 155,700 0.4755 2.06%
2025-02-03 0 0.097 0.092 0.097 0.092 0.101 165,000 15,865 0.0962 0.485 0.460 0.485 0.460 0.505 33,000 0.4808 -3.96%
2025-01-28 0 0.101 0.094 0.101 0.090 0.115 646,500 61,971 0.0959 0.505 0.470 0.505 0.450 0.575 129,300 0.4793 6.32%
2025-01-27 0 0.095 0.095 0.096 0.089 0.097 480,000 44,407 0.0925 0.475 0.475 0.480 0.445 0.485 96,000 0.4626 -2.06%
2025-01-24 0 0.097 0.092 0.097 0.091 0.097 544,500 52,789 0.0969 0.485 0.460 0.485 0.455 0.485 108,900 0.4847 5.43%
2025-01-23 0 0.092 0.092 0.094 0.088 0.094 660,000 60,568 0.0918 0.460 0.460 0.470 0.440 0.470 132,000 0.4588 -4.17%
2025-01-22 0 0.096 0.092 0.095 0.093 0.098 31,500 3,018 0.0958 0.480 0.460 0.475 0.465 0.490 6,300 0.4790 0.00%
2025-01-21 0 0.096 0.093 0.096 0.090 0.100 2,959,500 277,173 0.0937 0.480 0.465 0.480 0.450 0.500 591,900 0.4683 -4.00%
2025-01-20 0 0.100 0.095 0.100 0.091 0.100 430,500 42,973 0.0998 0.500 0.475 0.500 0.455 0.500 86,100 0.4991 5.26%
2025-01-17 0 0.095 0.091 0.095 0.092 0.097 282,000 26,814 0.0951 0.475 0.455 0.475 0.460 0.485 56,400 0.4754 -3.06%
2025-01-16 0 0.098 0.093 0.098 0.092 0.100 181,500 17,086 0.0941 0.490 0.465 0.490 0.460 0.500 36,300 0.4707 3.16%
2025-01-15 0 0.095 0.093 0.095 0.092 0.100 111,000 10,309 0.0929 0.475 0.465 0.475 0.460 0.500 22,200 0.4644 0.00%
2025-01-14 0 0.095 0.096 0.098 0.095 0.098 450,000 43,852 0.0974 0.475 0.480 0.490 0.475 0.490 90,000 0.4872 -5.00%
2025-01-13 0 0.100 0.090 0.100 0.085 0.103 1,053,000 99,895 0.0949 0.500 0.450 0.500 0.425 0.515 210,600 0.4743 7.53%
2025-01-10 0 0.093 0.092 0.093 0.091 0.096 270,000 25,371 0.0940 0.465 0.460 0.465 0.455 0.480 54,000 0.4698 -7.92%
2025-01-09 0 0.101 0.093 0.101 0.092 0.105 403,500 40,662 0.1008 0.505 0.465 0.505 0.460 0.525 80,700 0.5039 2.02%
2025-01-08 0 0.099 0.099 0.100 0.094 0.100 603,000 59,002 0.0978 0.495 0.495 0.500 0.470 0.500 120,600 0.4892 -1.00%
2025-01-07 0 0.100 0.098 0.099 0.096 0.100 465,000 46,470 0.0999 0.500 0.490 0.495 0.480 0.500 93,000 0.4997 -4.76%
2025-01-06 0 0.105 0.097 0.104 0.096 0.109 442,500 44,638 0.1009 0.525 0.485 0.520 0.480 0.545 88,500 0.5044 0.96%
2025-01-03 0 0.104 0.101 0.104 0.101 0.109 9,312,909 931,713 0.1000 0.520 0.505 0.520 0.505 0.545 1,862,582 0.5002 -3.70%
2025-01-02 0 0.108 0.102 0.108 0.102 0.109 88,500 9,277 0.1048 0.540 0.510 0.540 0.510 0.545 17,700 0.5241 -1.82%
2024-12-31 0 0.110 0.104 0.110 0.099 0.111 366,000 37,911 0.1036 0.550 0.520 0.550 0.495 0.555 73,200 0.5179 10.00%
2024-12-30 0 0.100 0.097 0.100 0.097 0.101 816,000 79,902 0.0979 0.500 0.485 0.500 0.485 0.505 163,200 0.4896 -3.85%
2024-12-27 0 0.104 0.102 0.104 0.101 0.105 1,152,000 118,825 0.1031 0.520 0.510 0.520 0.505 0.525 230,400 0.5157 0.00%
2024-12-24 0 0.104 0.102 0.104 0.102 0.105 33,000 3,430 0.1039 0.520 0.510 0.520 0.510 0.525 6,600 0.5197 -0.95%
2024-12-23 0 0.105 0.102 0.105 0.101 0.105 265,500 27,207 0.1025 0.525 0.510 0.525 0.505 0.525 53,100 0.5124 -0.94%
2024-12-20 0 0.106 0.101 0.106 0.101 0.106 187,500 19,257 0.1027 0.530 0.505 0.530 0.505 0.530 37,500 0.5135 -1.85%
2024-12-19 0 0.108 0.106 0.108 0.103 0.110 357,000 37,840 0.1060 0.540 0.530 0.540 0.515 0.550 71,400 0.5300 -1.82%
2024-12-18 0 0.110 0.107 0.110 0.104 0.110 489,000 53,529 0.1095 0.550 0.535 0.550 0.520 0.550 97,800 0.5473 2.80%
2024-12-17 0 0.107 0.107 0.110 0.105 0.108 211,500 22,726 0.1075 0.535 0.535 0.550 0.525 0.540 42,300 0.5373 -2.73%
2024-12-16 0 0.110 0.107 0.110 0.107 0.110 390,000 41,754 0.1071 0.550 0.535 0.550 0.535 0.550 78,000 0.5353 0.00%
2024-12-13 0 0.110 0.109 0.110 0.108 0.114 1,801,500 201,862 0.1121 0.550 0.545 0.550 0.540 0.570 360,300 0.5603 -4.35%
2024-12-12 0 0.115 0.115 0.118 0.114 0.121 540,000 62,842 0.1164 0.575 0.575 0.590 0.570 0.605 108,000 0.5819 -1.71%
2024-12-11 0 0.117 0.114 0.117 0.114 0.120 61,500 7,147 0.1162 0.585 0.570 0.585 0.570 0.600 12,300 0.5811 0.86%
2024-12-10 0 0.116 0.114 0.116 0.112 0.140 3,693,000 471,547 0.1277 0.580 0.570 0.580 0.560 0.700 738,600 0.6384 -2.52%
2024-12-09 0 0.119 0.119 0.120 0.108 0.120 981,000 111,216 0.1134 0.595 0.595 0.600 0.540 0.600 196,200 0.5669 2.59%
2024-12-06 0 0.116 0.110 0.116 0.105 0.117 1,713,000 195,772 0.1143 0.580 0.550 0.580 0.525 0.585 342,600 0.5714 2.65%
2024-12-05 0 0.113 0.111 0.113 0.105 0.119 753,000 84,990 0.1129 0.565 0.555 0.565 0.525 0.595 150,600 0.5643 -0.88%
2024-12-04 0 0.114 0.113 0.114 0.108 0.117 261,000 29,106 0.1115 0.570 0.565 0.570 0.540 0.585 52,200 0.5576 -0.87%
2024-12-03 0 0.115 0.112 0.115 0.112 0.120 547,500 61,408 0.1122 0.575 0.560 0.575 0.560 0.600 109,500 0.5608 -1.71%
2024-12-02 0 0.117 0.112 0.117 0.112 0.128 148,500 17,563 0.1183 0.585 0.560 0.585 0.560 0.640 29,700 0.5913 4.46%
2024-11-29 0 0.112 0.111 0.112 0.103 0.114 654,000 71,758 0.1097 0.560 0.555 0.560 0.515 0.570 130,800 0.5486 2.75%
2024-11-28 0 0.109 0.107 0.109 0.100 0.114 1,086,000 118,233 0.1089 0.545 0.535 0.545 0.500 0.570 217,200 0.5444 1.87%
2024-11-27 0 0.107 0.107 0.109 0.100 0.109 2,317,500 235,614 0.1017 0.535 0.535 0.545 0.500 0.545 463,500 0.5083 0.00%
2024-11-26 0 0.107 0.103 0.109 0.107 0.109 382,500 41,338 0.1081 0.535 0.515 0.545 0.535 0.545 76,500 0.5404 -4.46%
2024-11-25 0 0.112 0.110 0.112 0.110 0.112 595,500 65,749 0.1104 0.560 0.550 0.560 0.550 0.560 119,100 0.5520 0.00%
2024-11-22 0 0.112 0.110 0.112 0.110 0.116 2,656,500 295,500 0.1112 0.560 0.550 0.560 0.550 0.580 531,300 0.5562 -4.27%
2024-11-21 0 0.117 0.116 0.119 0.110 0.130 553,500 63,373 0.1145 0.585 0.580 0.595 0.550 0.650 110,700 0.5725 2.63%
2024-11-20 0 0.114 0.114 0.116 0.114 0.118 331,500 38,077 0.1149 0.570 0.570 0.580 0.570 0.590 66,300 0.5743 -8.06%
2024-11-19 0 0.124 0.113 0.124 0.111 0.128 607,500 71,509 0.1177 0.620 0.565 0.620 0.555 0.640 121,500 0.5886 3.33%
2024-11-18 0 0.120 0.115 0.120 0.115 0.130 1,146,000 138,237 0.1206 0.600 0.575 0.600 0.575 0.650 229,200 0.6031 3.45%
2024-11-15 0 0.116 0.114 0.116 0.111 0.120 465,000 53,079 0.1141 0.580 0.570 0.580 0.555 0.600 93,000 0.5707 -1.69%
2024-11-14 0 0.118 0.114 0.118 0.114 0.133 1,746,000 213,502 0.1223 0.590 0.570 0.590 0.570 0.665 349,200 0.6114 -4.07%
2024-11-13 0 0.123 0.121 0.123 0.116 0.134 1,843,500 219,093 0.1188 0.615 0.605 0.615 0.580 0.670 368,700 0.5942 0.00%
2024-11-12 0 0.123 0.123 0.124 0.116 0.134 6,523,500 786,723 0.1206 0.615 0.615 0.620 0.580 0.670 1,304,700 0.6030 -1.60%
2024-11-11 0 0.125 0.123 0.125 0.121 0.127 2,148,000 267,471 0.1245 0.625 0.615 0.625 0.605 0.635 429,600 0.6226 -6.02%
2024-11-08 0 0.133 0.129 0.133 0.129 0.144 3,085,500 410,488 0.1330 0.665 0.645 0.665 0.645 0.720 617,100 0.6652 -5.00%
2024-11-07 0 0.140 0.139 0.140 0.125 0.159 17,302,500 2,502,798 0.1446 0.700 0.695 0.700 0.625 0.795 3,460,500 0.7232 4.48%
2024-11-06 0 0.134 0.128 0.133 0.123 0.138 4,020,372 515,187 0.1281 0.670 0.640 0.665 0.615 0.690 804,074 0.6407 3.08%
2024-11-05 0 0.130 0.126 0.131 0.125 0.136 3,069,000 395,997 0.1290 0.650 0.630 0.655 0.625 0.680 613,800 0.6452 1.56%
2024-11-04 0 0.128 0.124 0.128 0.120 0.128 1,159,500 142,419 0.1228 0.640 0.620 0.640 0.600 0.640 231,900 0.6141 -2.29%
2024-11-01 0 0.131 0.126 0.131 0.126 0.138 2,205,000 283,443 0.1285 0.655 0.630 0.655 0.630 0.690 441,000 0.6427 -2.24%
2024-10-31 0 0.134 0.132 0.134 0.129 0.139 1,915,500 256,020 0.1337 0.670 0.660 0.670 0.645 0.695 383,100 0.6683 1.52%
2024-10-30 0 0.132 0.129 0.132 0.129 0.138 502,500 65,614 0.1306 0.660 0.645 0.660 0.645 0.690 100,500 0.6529 -2.22%
2024-10-29 0 0.135 0.130 0.135 0.128 0.147 2,635,500 348,385 0.1322 0.675 0.650 0.675 0.640 0.735 527,100 0.6609 2.27%
2024-10-28 0 0.132 0.125 0.132 0.119 0.137 1,594,500 201,429 0.1263 0.660 0.625 0.660 0.595 0.685 318,900 0.6316 6.45%
2024-10-25 0 0.124 0.122 0.124 0.118 0.127 1,558,500 194,416 0.1247 0.620 0.610 0.620 0.590 0.635 311,700 0.6237 0.00%
2024-10-24 0 0.124 0.124 0.125 0.121 0.127 1,335,000 165,093 0.1237 0.620 0.620 0.625 0.605 0.635 267,000 0.6183 -0.80%
2024-10-23 0 0.125 0.122 0.125 0.120 0.130 1,906,500 237,819 0.1247 0.625 0.610 0.625 0.600 0.650 381,300 0.6237 -3.10%
2024-10-22 0 0.129 0.118 0.130 0.118 0.130 1,480,500 184,956 0.1249 0.645 0.590 0.650 0.590 0.650 296,100 0.6246 4.03%
2024-10-21 0 0.124 0.124 0.126 0.119 0.131 1,471,500 181,861 0.1236 0.620 0.620 0.630 0.595 0.655 294,300 0.6179 -5.34%
2024-10-18 0 0.131 0.130 0.131 0.115 0.134 5,292,000 661,812 0.1251 0.655 0.650 0.655 0.575 0.670 1,058,400 0.6253 7.38%
2024-10-17 0 0.122 0.120 0.122 0.118 0.146 6,858,000 909,223 0.1326 0.610 0.600 0.610 0.590 0.730 1,371,600 0.6629 -12.86%
2024-10-16 0 0.140 0.138 0.140 0.120 0.147 5,659,500 761,323 0.1345 0.700 0.690 0.700 0.600 0.735 1,131,900 0.6726 16.67%
2024-10-15 0 0.120 0.118 0.120 0.110 0.140 6,577,500 810,673 0.1232 0.600 0.590 0.600 0.550 0.700 1,315,500 0.6162 -14.29%
2024-10-14 0 0.140 0.136 0.140 0.129 0.160 5,853,000 844,617 0.1443 0.700 0.680 0.700 0.645 0.800 1,170,600 0.7215 0.00%
2024-10-10 0 0.140 0.140 0.144 0.124 0.155 15,991,500 2,197,966 0.1374 0.700 0.700 0.720 0.620 0.775 3,198,300 0.6872 6.87%
2024-10-09 0 0.131 0.131 0.132 0.117 0.155 21,301,500 2,785,453 0.1308 0.655 0.655 0.660 0.585 0.775 4,260,300 0.6538 -14.94%
2024-10-08 0 0.154 0.154 0.155 0.140 0.200 23,460,000 3,809,946 0.1624 0.770 0.770 0.775 0.700 1.000 4,692,000 0.8120 -26.67%
2024-10-07 0 0.210 0.203 0.210 0.180 0.218 30,700,500 5,962,947 0.1942 1.050 1.015 1.050 0.900 1.090 6,140,100 0.9711 5.00%
2024-10-04 0 0.200 0.199 0.200 0.193 0.230 36,333,000 7,647,480 0.2105 1.000 0.995 1.000 0.965 1.150 7,266,600 1.0524 -0.99%
2024-10-03 0 0.202 0.202 0.206 0.185 0.300 105,904,000 24,801,001 0.2342 1.010 1.010 1.030 0.925 1.500 21,180,800 1.1709 -9.42%
2024-10-02 0 0.223 0.218 0.223 0.103 0.230 111,037,500 18,702,795 0.1684 1.115 1.090 1.115 0.515 1.150 22,207,500 0.8422 118.63%
2024-09-30 0 0.102 0.100 0.102 0.085 0.120 44,137,500 4,371,046 0.0990 0.510 0.500 0.510 0.425 0.600 8,827,500 0.4952 37.84%
2024-09-27 0 0.074 0.074 0.075 0.062 0.077 13,470,000 942,694 0.0700 0.370 0.370 0.375 0.310 0.385 2,694,000 0.3499 15.62%
2024-09-26 0 0.064 0.063 0.064 0.047 0.068 6,963,000 414,637 0.0595 0.320 0.315 0.320 0.235 0.340 1,392,600 0.2977 25.49%
2024-09-25 0 0.051 0.049 0.051 0.048 0.055 3,926,088 204,984 0.0522 0.255 0.245 0.255 0.240 0.275 785,218 0.2611 0.00%
2024-09-24 0 0.051 0.049 0.051 0.042 0.053 3,145,500 153,952 0.0489 0.255 0.245 0.255 0.210 0.265 629,100 0.2447 15.91%
2024-09-23 0 0.044 0.044 0.047 0.042 0.052 2,911,500 141,466 0.0486 0.220 0.220 0.235 0.210 0.260 582,300 0.2429 -6.38%
2024-09-20 0 0.047 0.046 0.047 0.045 0.048 621,000 28,947 0.0466 0.235 0.230 0.235 0.225 0.240 124,200 0.2331 -4.08%
2024-09-19 0 0.049 0.047 0.049 0.040 0.052 2,562,000 115,083 0.0449 0.245 0.235 0.245 0.200 0.260 512,400 0.2246 0.00%
2024-09-17 0 0.049 0.040 0.049 0.045 0.052 697,500 33,357 0.0478 0.245 0.200 0.245 0.225 0.260 139,500 0.2391 2.08%
2024-09-16 0 0.048 0.045 0.048 0.044 0.048 544,500 24,486 0.0450 0.240 0.225 0.240 0.220 0.240 108,900 0.2248 -2.04%
2024-09-13 0 0.049 0.044 0.049 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2024-09-12 0 0.049 0.047 0.049 0.045 0.049 224,807 10,580 0.0471 0.245 0.235 0.245 0.225 0.245 44,961 0.2353 -2.00%
2024-09-11 0 0.050 0.045 0.050 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2024-09-10 0 0.050 0.046 0.050 - - 0 0 - 0.250 0.230 0.250 - - 0 - -5.66%
2024-09-09 0 0.053 0.049 0.053 0.044 0.053 73,500 3,658 0.0498 0.265 0.245 0.265 0.220 0.265 14,700 0.2488 3.92%
2024-09-05 0 0.051 0.049 0.052 0.047 0.047 3,000 141 0.0470 0.255 0.245 0.260 0.235 0.235 600 0.2350 -3.77%
2024-09-04 0 0.053 0.047 0.054 0.047 0.053 1,474,500 72,277 0.0490 0.265 0.235 0.270 0.235 0.265 294,900 0.2451 -1.85%
2024-09-03 0 0.054 0.048 0.054 0.045 0.054 501,000 26,104 0.0521 0.270 0.240 0.270 0.225 0.270 100,200 0.2605 0.00%
2024-09-02 0 0.054 0.047 0.054 0.045 0.054 235,500 11,217 0.0476 0.270 0.235 0.270 0.225 0.270 47,100 0.2382 5.88%
2024-08-30 0 0.051 0.047 0.050 0.047 0.054 933,000 46,156 0.0495 0.255 0.235 0.250 0.235 0.270 186,600 0.2474 10.87%
2024-08-29 0 0.046 0.044 0.046 0.044 0.048 846,000 38,298 0.0453 0.230 0.220 0.230 0.220 0.240 169,200 0.2263 -4.17%
2024-08-28 0 0.048 0.045 0.048 0.048 0.050 3,000 147 0.0490 0.240 0.225 0.240 0.240 0.250 600 0.2450 0.00%
2024-08-27 0 0.048 0.046 0.048 0.046 0.048 67,500 3,165 0.0469 0.240 0.230 0.240 0.230 0.240 13,500 0.2344 -5.88%
2024-08-26 0 0.051 0.049 0.051 0.049 0.051 102,000 5,001 0.0490 0.255 0.245 0.255 0.245 0.255 20,400 0.2451 -1.92%
2024-08-23 0 0.052 0.048 0.053 0.037 0.053 2,418,000 105,693 0.0437 0.260 0.240 0.265 0.185 0.265 483,600 0.2186 -3.70%
2024-08-22 0 0.054 0.049 0.054 0.048 0.054 223,500 10,956 0.0490 0.270 0.245 0.270 0.240 0.270 44,700 0.2451 8.00%
2024-08-21 0 0.050 0.044 0.050 - - 0 0 - 0.250 0.220 0.250 - - 0 - -1.96%
2024-08-20 0 0.051 0.048 0.051 0.049 0.054 195,000 9,568 0.0491 0.255 0.240 0.255 0.245 0.270 39,000 0.2453 0.00%
2024-08-19 0 0.051 0.048 0.051 0.048 0.053 348,000 17,376 0.0499 0.255 0.240 0.255 0.240 0.265 69,600 0.2497 -3.77%
2024-08-16 0 0.053 0.049 0.053 0.048 0.053 87,000 4,282 0.0492 0.265 0.245 0.265 0.240 0.265 17,400 0.2461 0.00%
2024-08-15 0 0.053 0.050 0.053 0.048 0.054 198,000 9,745 0.0492 0.265 0.250 0.265 0.240 0.270 39,600 0.2461 -1.85%
2024-08-14 0 0.054 0.049 0.054 0.047 0.054 216,000 10,575 0.0490 0.270 0.245 0.270 0.235 0.270 43,200 0.2448 3.85%
2024-08-13 0 0.052 0.052 0.053 0.052 0.053 100,500 5,238 0.0521 0.260 0.260 0.265 0.260 0.265 20,100 0.2606 -3.70%
2024-08-12 0 0.054 0.050 0.054 0.045 0.054 139,500 6,735 0.0483 0.270 0.250 0.270 0.225 0.270 27,900 0.2414 0.00%
2024-08-09 0 0.054 0.053 0.054 0.053 0.055 130,500 7,098 0.0544 0.270 0.265 0.270 0.265 0.275 26,100 0.2720 1.89%
2024-08-08 0 0.053 0.049 0.053 0.049 0.054 13,500 690 0.0511 0.265 0.245 0.265 0.245 0.270 2,700 0.2556 0.00%
2024-08-07 0 0.053 0.050 0.053 0.050 0.054 166,500 8,865 0.0532 0.265 0.250 0.265 0.250 0.270 33,300 0.2662 1.92%
2024-08-06 0 0.052 0.050 0.052 0.050 0.054 21,000 1,062 0.0506 0.260 0.250 0.260 0.250 0.270 4,200 0.2529 0.00%
2024-08-05 0 0.052 0.048 0.052 0.049 0.054 84,000 4,270 0.0508 0.260 0.240 0.260 0.245 0.270 16,800 0.2542 -3.70%
2024-08-02 0 0.054 0.053 0.054 0.050 0.054 34,500 1,803 0.0523 0.270 0.265 0.270 0.250 0.270 6,900 0.2613 0.00%
2024-08-01 0 0.054 0.051 0.054 0.054 0.054 667,500 36,045 0.0540 0.270 0.255 0.270 0.270 0.270 133,500 0.2700 -1.82%
2024-07-31 0 0.055 0.052 0.055 0.051 0.055 1,138,500 59,212 0.0520 0.275 0.260 0.275 0.255 0.275 227,700 0.2600 3.77%
2024-07-30 0 0.053 0.049 0.053 0.048 0.053 115,500 5,794 0.0502 0.265 0.245 0.265 0.240 0.265 23,100 0.2508 -1.85%
2024-07-29 0 0.054 0.051 0.054 0.051 0.054 108,000 5,515 0.0511 0.270 0.255 0.270 0.255 0.270 21,600 0.2553 0.00%
2024-07-26 0 0.054 0.052 0.055 0.050 0.055 159,000 8,137 0.0512 0.270 0.260 0.275 0.250 0.275 31,800 0.2559 -1.82%
2024-07-25 0 0.055 0.051 0.055 0.050 0.056 904,500 45,904 0.0508 0.275 0.255 0.275 0.250 0.280 180,900 0.2538 0.00%
2024-07-24 0 0.055 0.052 0.055 0.051 0.055 1,126,500 58,951 0.0523 0.275 0.260 0.275 0.255 0.275 225,300 0.2617 0.00%
2024-07-23 0 0.055 0.053 0.055 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2024-07-22 0 0.055 0.055 0.056 0.050 0.057 354,000 18,801 0.0531 0.275 0.275 0.280 0.250 0.285 70,800 0.2656 1.85%
2024-07-19 0 0.054 0.054 0.056 0.052 0.057 136,500 7,240 0.0530 0.270 0.270 0.280 0.260 0.285 27,300 0.2652 -3.57%
2024-07-18 0 0.056 0.054 0.056 0.053 0.058 229,500 12,414 0.0541 0.280 0.270 0.280 0.265 0.290 45,900 0.2705 -1.75%
2024-07-17 0 0.057 0.056 0.057 0.054 0.057 1,347,000 74,103 0.0550 0.285 0.280 0.285 0.270 0.285 269,400 0.2751 1.79%
2024-07-16 0 0.056 0.054 0.056 0.054 0.056 51,000 2,790 0.0547 0.280 0.270 0.280 0.270 0.280 10,200 0.2735 0.00%
2024-07-15 0 0.056 0.056 0.057 0.054 0.058 267,000 14,484 0.0542 0.280 0.280 0.285 0.270 0.290 53,400 0.2712 0.00%
2024-07-12 0 0.056 0.054 0.056 0.054 0.059 2,458,500 137,937 0.0561 0.280 0.270 0.280 0.270 0.295 491,700 0.2805 5.66%
2024-07-11 0 0.053 0.052 0.053 0.050 0.054 1,312,500 67,725 0.0516 0.265 0.260 0.265 0.250 0.270 262,500 0.2580 0.00%
2024-07-10 0 0.053 0.050 0.053 0.050 0.054 69,000 3,613 0.0524 0.265 0.250 0.265 0.250 0.270 13,800 0.2618 0.00%
2024-07-09 0 0.053 0.052 0.053 0.048 0.054 975,000 49,417 0.0507 0.265 0.260 0.265 0.240 0.270 195,000 0.2534 -1.85%
2024-07-08 0 0.054 0.051 0.054 0.050 0.054 771,000 39,379 0.0511 0.270 0.255 0.270 0.250 0.270 154,200 0.2554 0.00%
2024-07-05 0 0.054 0.052 0.054 0.051 0.058 2,155,500 117,528 0.0545 0.270 0.260 0.270 0.255 0.290 431,100 0.2726 -3.57%
2024-07-04 0 0.056 0.055 0.056 0.052 0.060 4,137,000 229,564 0.0555 0.280 0.275 0.280 0.260 0.300 827,400 0.2775 -5.08%
2024-07-03 0 0.059 0.058 0.059 0.056 0.059 573,000 33,477 0.0584 0.295 0.290 0.295 0.280 0.295 114,600 0.2921 0.00%
2024-07-02 0 0.059 0.058 0.059 0.057 0.062 610,500 35,586 0.0583 0.295 0.290 0.295 0.285 0.310 122,100 0.2914 1.72%
2024-06-28 0 0.058 0.056 0.058 0.056 0.060 67,500 3,805 0.0564 0.290 0.280 0.290 0.280 0.300 13,500 0.2819 1.75%
2024-06-27 0 0.057 0.057 0.060 0.054 0.058 812,161 44,544 0.0548 0.285 0.285 0.300 0.270 0.290 162,432 0.2742 -1.72%
2024-06-26 0 0.058 0.055 0.058 0.056 0.058 177,000 9,952 0.0562 0.290 0.275 0.290 0.280 0.290 35,400 0.2811 1.75%
2024-06-25 0 0.057 0.057 0.060 0.055 0.058 1,288,500 73,126 0.0568 0.285 0.285 0.300 0.275 0.290 257,700 0.2838 -5.00%
2024-06-24 0 0.060 0.058 0.060 0.058 0.061 439,500 25,503 0.0580 0.300 0.290 0.300 0.290 0.305 87,900 0.2901 -3.23%
2024-06-21 0 0.062 0.061 0.062 0.060 0.062 457,500 27,570 0.0603 0.310 0.305 0.310 0.300 0.310 91,500 0.3013 0.00%
2024-06-20 0 0.062 0.061 0.062 0.060 0.065 694,500 42,942 0.0618 0.310 0.305 0.310 0.300 0.325 138,900 0.3092 -6.06%
2024-06-19 0 0.066 0.063 0.066 0.062 0.066 1,041,000 67,132 0.0645 0.330 0.315 0.330 0.310 0.330 208,200 0.3224 0.00%
2024-06-18 0 0.066 0.062 0.066 0.062 0.066 1,084,500 69,595 0.0642 0.330 0.310 0.330 0.310 0.330 216,900 0.3209 0.00%
2024-06-17 0 0.066 0.063 0.066 0.062 0.066 319,500 20,611 0.0645 0.330 0.315 0.330 0.310 0.330 63,900 0.3226 0.00%
2024-06-14 0 0.066 0.063 0.066 0.057 0.068 7,563,000 493,750 0.0653 0.330 0.315 0.330 0.285 0.340 1,512,600 0.3264 6.45%
2024-06-13 0 0.062 0.060 0.061 0.060 0.065 2,038,500 127,090 0.0623 0.310 0.300 0.305 0.300 0.325 407,700 0.3117 -1.59%
2024-06-12 0 0.063 0.060 0.062 0.056 0.063 4,779,000 286,459 0.0599 0.315 0.300 0.310 0.280 0.315 955,800 0.2997 0.00%
2024-06-11 0 0.063 0.061 0.063 0.061 0.066 5,506,500 347,919 0.0632 0.315 0.305 0.315 0.305 0.330 1,101,300 0.3159 -5.97%
2024-06-07 0 0.067 0.066 0.067 0.062 0.069 1,326,000 84,757 0.0639 0.335 0.330 0.335 0.310 0.345 265,200 0.3196 3.08%
2024-06-06 0 0.065 0.065 0.068 0.062 0.075 7,000,500 465,726 0.0665 0.325 0.325 0.340 0.310 0.375 1,400,100 0.3326 -14.47%
2024-06-05 0 0.076 0.072 0.076 0.072 0.079 1,549,500 114,264 0.0737 0.380 0.360 0.380 0.360 0.395 309,900 0.3687 1.33%
2024-06-04 0 0.075 0.075 0.076 0.070 0.081 10,420,500 810,483 0.0778 0.375 0.375 0.380 0.350 0.405 2,084,100 0.3889 7.14%
2024-06-03 0 0.070 0.070 0.071 0.070 0.080 2,949,000 218,617 0.0741 0.350 0.350 0.355 0.350 0.400 589,800 0.3707 -4.11%
2024-05-31 0 0.073 0.072 0.073 0.073 0.083 1,933,500 150,043 0.0776 0.365 0.360 0.365 0.365 0.415 386,700 0.3880 0.00%
2024-05-30 0 0.073 0.072 0.073 0.069 0.080 3,322,500 242,829 0.0731 0.365 0.360 0.365 0.345 0.400 664,500 0.3654 -1.35%
2024-05-29 0 0.074 0.073 0.074 0.072 0.080 1,528,500 114,279 0.0748 0.370 0.365 0.370 0.360 0.400 305,700 0.3738 -5.13%
2024-05-28 0 0.078 0.078 0.079 0.077 0.087 3,018,000 242,776 0.0804 0.390 0.390 0.395 0.385 0.435 603,600 0.4022 -3.70%
2024-05-27 0 0.081 0.080 0.081 0.073 0.081 3,873,000 297,628 0.0768 0.405 0.400 0.405 0.365 0.405 774,600 0.3842 8.00%
2024-05-24 0 0.075 0.075 0.079 0.072 0.083 7,063,500 532,735 0.0754 0.375 0.375 0.395 0.360 0.415 1,412,700 0.3771 -8.54%
2024-05-23 0 0.082 0.081 0.082 0.078 0.087 4,716,500 381,469 0.0809 0.410 0.405 0.410 0.390 0.435 943,300 0.4044 -5.75%
2024-05-22 0 0.087 0.085 0.087 0.084 0.090 12,211,000 1,061,319 0.0869 0.435 0.425 0.435 0.420 0.450 2,442,200 0.4346 0.00%
2024-05-21 0 0.087 0.084 0.087 0.083 0.092 13,090,500 1,127,752 0.0862 0.435 0.420 0.435 0.415 0.460 2,618,100 0.4308 0.00%
2024-05-20 0 0.087 0.087 0.088 0.086 0.107 25,023,000 2,333,160 0.0932 0.435 0.435 0.440 0.430 0.535 5,004,600 0.4662 -8.42%
2024-05-17 0 0.095 0.095 0.096 0.080 0.109 75,390,000 7,265,574 0.0964 0.475 0.475 0.480 0.400 0.545 15,078,000 0.4819 11.76%
2024-05-16 0 0.085 0.084 0.085 0.052 0.110 129,448,500 10,654,518 0.0823 0.425 0.420 0.425 0.260 0.550 25,889,700 0.4115 63.46%
2024-05-14 0 0.052 0.051 0.052 0.050 0.060 13,951,500 765,037 0.0548 0.260 0.255 0.260 0.250 0.300 2,790,300 0.2742 -5.45%
2024-05-13 0 0.055 0.054 0.056 0.045 0.058 36,852,000 1,974,543 0.0536 0.275 0.270 0.280 0.225 0.290 7,370,400 0.2679 17.02%
2024-05-10 0 0.047 0.045 0.047 0.038 0.052 39,751,500 1,803,835 0.0454 0.235 0.225 0.235 0.190 0.260 7,950,300 0.2269 23.68%
2024-05-09 0 0.038 0.037 0.038 0.033 0.041 12,856,500 484,639 0.0377 0.190 0.185 0.190 0.165 0.205 2,571,300 0.1885 18.75%
2024-05-08 0 0.032 0.032 0.033 0.032 0.037 4,629,000 156,216 0.0337 0.160 0.160 0.165 0.160 0.185 925,800 0.1687 -13.51%
2024-05-07 0 0.037 0.036 0.037 0.035 0.037 423,000 15,069 0.0356 0.185 0.180 0.185 0.175 0.185 84,600 0.1781 2.78%
2024-05-06 0 0.036 0.036 0.037 0.036 0.039 5,665,500 207,982 0.0367 0.180 0.180 0.185 0.180 0.195 1,133,100 0.1836 -5.26%
2024-05-03 0 0.038 0.037 0.038 0.035 0.038 6,610,500 243,751 0.0369 0.190 0.185 0.190 0.175 0.190 1,322,100 0.1844 2.70%
2024-05-02 0 0.037 0.036 0.037 0.034 0.037 11,432,360 403,250 0.0353 0.185 0.180 0.185 0.170 0.185 2,286,472 0.1764 2.78%
2024-04-30 0 0.036 0.034 0.036 0.033 0.046 27,087,000 990,288 0.0366 0.180 0.170 0.180 0.165 0.230 5,417,400 0.1828 2.86%
2024-04-29 0 0.035 0.034 0.035 0.032 0.047 20,911,500 766,057 0.0366 0.175 0.170 0.175 0.160 0.235 4,182,300 0.1832 9.37%
2024-04-26 0 0.032 0.029 0.032 0.027 0.032 1,303,500 38,019 0.0292 0.160 0.145 0.160 0.135 0.160 260,700 0.1458 3.23%
2024-04-25 0 0.031 0.029 0.031 0.029 0.031 170,355 5,105 0.0300 0.155 0.145 0.155 0.145 0.155 34,071 0.1498 0.00%
2024-04-24 0 0.031 0.028 0.031 0.029 0.031 237,000 6,943 0.0293 0.155 0.140 0.155 0.145 0.155 47,400 0.1465 0.00%
2024-04-23 0 0.031 0.028 0.031 0.027 0.031 789,000 22,887 0.0290 0.155 0.140 0.155 0.135 0.155 157,800 0.1450 0.00%
2024-04-22 0 0.031 0.028 0.030 0.026 0.031 355,500 10,065 0.0283 0.155 0.140 0.150 0.130 0.155 71,100 0.1416 3.33%
2024-04-19 0 0.030 0.028 0.030 0.027 0.030 132,000 3,753 0.0284 0.150 0.140 0.150 0.135 0.150 26,400 0.1422 0.00%
2024-04-18 0 0.030 0.028 0.030 0.027 0.030 373,500 11,112 0.0298 0.150 0.140 0.150 0.135 0.150 74,700 0.1488 3.45%
2024-04-17 0 0.029 0.027 0.029 0.026 0.029 399,000 10,897 0.0273 0.145 0.135 0.145 0.130 0.145 79,800 0.1366 7.41%
2024-04-16 0 0.027 0.027 0.029 0.027 0.028 307,500 8,461 0.0275 0.135 0.135 0.145 0.135 0.140 61,500 0.1376 -6.90%
2024-04-15 0 0.029 0.029 0.030 0.027 0.030 945,000 27,672 0.0293 0.145 0.145 0.150 0.135 0.150 189,000 0.1464 -6.45%
2024-04-12 0 0.031 0.028 0.031 0.028 0.031 910,500 27,306 0.0300 0.155 0.140 0.155 0.140 0.155 182,100 0.1500 0.00%
2024-04-11 0 0.031 0.028 0.031 0.028 0.031 1,992,000 57,927 0.0291 0.155 0.140 0.155 0.140 0.155 398,400 0.1454 0.00%
2024-04-10 0 0.031 0.027 0.030 0.026 0.031 5,910,000 167,862 0.0284 0.155 0.135 0.150 0.130 0.155 1,182,000 0.1420 0.00%
2024-04-09 0 0.031 0.030 0.031 0.024 0.031 2,916,000 79,179 0.0272 0.155 0.150 0.155 0.120 0.155 583,200 0.1358 3.33%
2024-04-08 0 0.030 0.030 0.031 0.027 0.031 2,251,500 66,195 0.0294 0.150 0.150 0.155 0.135 0.155 450,300 0.1470 0.00%
2024-04-05 0 0.030 0.025 0.030 0.021 0.031 19,540,500 479,302 0.0245 0.150 0.125 0.150 0.105 0.155 3,908,100 0.1226 7.14%
2024-04-03 0 0.028 0.025 0.027 0.021 0.028 9,636,000 224,457 0.0233 0.140 0.125 0.135 0.105 0.140 1,927,200 0.1165 12.00%
2024-04-02 0 0.025 0.024 0.025 0.024 0.029 12,285,000 316,804 0.0258 0.125 0.120 0.125 0.120 0.145 2,457,000 0.1289 -19.35%
2024-03-28 0 0.031 0.029 0.031 0.029 0.031 121,500 3,625 0.0298 0.155 0.145 0.155 0.145 0.155 24,300 0.1492 6.90%
2024-03-27 0 0.029 0.028 0.029 0.028 0.030 1,012,500 28,819 0.0285 0.145 0.140 0.145 0.140 0.150 202,500 0.1423 -3.33%
2024-03-26 0 0.030 0.030 0.032 0.028 0.034 6,465,000 195,100 0.0302 0.150 0.150 0.160 0.140 0.170 1,293,000 0.1509 -11.76%
2024-03-25 0 0.034 0.033 0.034 0.032 0.036 3,496,500 115,053 0.0329 0.170 0.165 0.170 0.160 0.180 699,300 0.1645 -5.56%
2024-03-22 0 0.036 0.035 0.036 0.034 0.038 2,937,000 103,123 0.0351 0.180 0.175 0.180 0.170 0.190 587,400 0.1756 -5.26%
2024-03-21 0 0.038 0.037 0.038 0.035 0.038 669,000 24,180 0.0361 0.190 0.185 0.190 0.175 0.190 133,800 0.1807 2.70%
2024-03-20 0 0.037 0.036 0.037 0.035 0.038 1,711,500 62,055 0.0363 0.185 0.180 0.185 0.175 0.190 342,300 0.1813 5.71%
2024-03-19 0 0.035 0.035 0.036 0.035 0.037 363,000 13,188 0.0363 0.175 0.175 0.180 0.175 0.185 72,600 0.1817 0.00%
2024-03-18 0 0.035 0.035 0.036 0.034 0.036 1,537,500 53,772 0.0350 0.175 0.175 0.180 0.170 0.180 307,500 0.1749 -2.78%
2024-03-15 0 0.036 0.037 0.039 0.036 0.039 1,396,500 50,595 0.0362 0.180 0.185 0.195 0.180 0.195 279,300 0.1811 -7.69%
2024-03-14 0 0.039 0.038 0.039 0.037 0.041 1,258,500 48,724 0.0387 0.195 0.190 0.195 0.185 0.205 251,700 0.1936 -2.50%
2024-03-13 0 0.040 0.038 0.040 0.037 0.041 1,063,500 40,765 0.0383 0.200 0.190 0.200 0.185 0.205 212,700 0.1917 0.00%
2024-03-12 0 0.040 0.038 0.040 0.035 0.041 1,698,000 63,417 0.0373 0.200 0.190 0.200 0.175 0.205 339,600 0.1867 0.00%
2024-03-11 0 0.040 0.037 0.040 0.037 0.040 39,000 1,519 0.0389 0.200 0.185 0.200 0.185 0.200 7,800 0.1947 2.56%
2024-03-08 0 0.039 0.037 0.039 0.036 0.039 202,500 7,665 0.0379 0.195 0.185 0.195 0.180 0.195 40,500 0.1893 2.63%
2024-03-07 0 0.038 0.037 0.038 0.035 0.041 2,254,000 84,709 0.0376 0.190 0.185 0.190 0.175 0.205 450,800 0.1879 -2.56%
2024-03-06 0 0.039 0.038 0.039 0.037 0.039 1,155,000 43,899 0.0380 0.195 0.190 0.195 0.185 0.195 231,000 0.1900 0.00%
2024-03-05 0 0.039 0.035 0.039 0.035 0.039 139,500 5,073 0.0364 0.195 0.175 0.195 0.175 0.195 27,900 0.1818 5.41%
2024-03-04 0 0.037 0.038 0.039 0.037 0.039 393,000 14,887 0.0379 0.185 0.190 0.195 0.185 0.195 78,600 0.1894 -7.50%
2024-03-01 0 0.040 0.038 0.040 0.037 0.040 67,500 2,587 0.0383 0.200 0.190 0.200 0.185 0.200 13,500 0.1916 0.00%
2024-02-29 0 0.040 0.039 0.040 0.036 0.043 1,386,000 52,755 0.0381 0.200 0.195 0.200 0.180 0.215 277,200 0.1903 -4.76%
2024-02-28 0 0.042 0.039 0.041 0.038 0.043 468,000 18,993 0.0406 0.210 0.195 0.205 0.190 0.215 93,600 0.2029 0.00%
2024-02-27 0 0.042 0.040 0.042 0.039 0.042 49,500 2,064 0.0417 0.210 0.200 0.210 0.195 0.210 9,900 0.2085 0.00%
2024-02-26 0 0.042 0.039 0.042 0.039 0.044 475,500 19,138 0.0402 0.210 0.195 0.210 0.195 0.220 95,100 0.2012 -4.55%
2024-02-23 0 0.044 0.042 0.044 0.041 0.044 150,000 6,450 0.0430 0.220 0.210 0.220 0.205 0.220 30,000 0.2150 4.76%
2024-02-22 0 0.042 0.041 0.042 0.042 0.044 186,000 7,830 0.0421 0.210 0.205 0.210 0.210 0.220 37,200 0.2105 0.00%
2024-02-21 0 0.042 0.039 0.042 0.040 0.044 1,707,000 71,761 0.0420 0.210 0.195 0.210 0.200 0.220 341,400 0.2102 2.44%
2024-02-20 0 0.041 0.039 0.041 0.038 0.043 172,500 6,714 0.0389 0.205 0.195 0.205 0.190 0.215 34,500 0.1946 2.50%
2024-02-19 0 0.040 0.038 0.040 0.038 0.040 100,500 3,843 0.0382 0.200 0.190 0.200 0.190 0.200 20,100 0.1912 -2.44%
2024-02-16 0 0.041 0.039 0.041 0.037 0.042 466,500 18,979 0.0407 0.205 0.195 0.205 0.185 0.210 93,300 0.2034 5.13%
2024-02-15 0 0.039 0.036 0.039 0.035 0.039 90,000 3,291 0.0366 0.195 0.180 0.195 0.175 0.195 18,000 0.1828 0.00%
2024-02-14 0 0.039 0.036 0.039 0.036 0.039 279,000 10,473 0.0375 0.195 0.180 0.195 0.180 0.195 55,800 0.1877 -2.50%
2024-02-09 0 0.040 0.035 0.040 0.039 0.040 499,500 19,491 0.0390 0.200 0.175 0.200 0.195 0.200 99,900 0.1951 2.56%
2024-02-08 0 0.039 0.038 0.039 0.036 0.041 942,000 35,211 0.0374 0.195 0.190 0.195 0.180 0.205 188,400 0.1869 -2.50%
2024-02-07 0 0.040 0.039 0.040 0.038 0.043 681,000 27,081 0.0398 0.200 0.195 0.200 0.190 0.215 136,200 0.1988 -6.98%
2024-02-06 0 0.043 0.041 0.043 0.038 0.043 1,612,500 65,827 0.0408 0.215 0.205 0.215 0.190 0.215 322,500 0.2041 2.38%
2024-02-05 0 0.042 0.039 0.042 0.038 0.042 129,000 4,950 0.0384 0.210 0.195 0.210 0.190 0.210 25,800 0.1919 0.00%
2024-02-02 0 0.042 0.040 0.042 0.040 0.044 93,000 3,904 0.0420 0.210 0.200 0.210 0.200 0.220 18,600 0.2099 0.00%
2024-02-01 0 0.042 0.040 0.041 0.036 0.046 1,015,612 42,792 0.0421 0.210 0.200 0.205 0.180 0.230 203,122 0.2107 -4.55%
2024-01-31 0 0.044 0.043 0.044 0.043 0.047 363,000 16,644 0.0459 0.220 0.215 0.220 0.215 0.235 72,600 0.2293 2.33%
2024-01-30 0 0.043 0.043 0.045 0.041 0.048 534,000 23,529 0.0441 0.215 0.215 0.225 0.205 0.240 106,800 0.2203 -12.24%
2024-01-29 0 0.049 0.045 0.049 0.045 0.049 201,000 9,093 0.0452 0.245 0.225 0.245 0.225 0.245 40,200 0.2262 0.00%
2024-01-26 0 0.049 0.048 0.049 0.046 0.050 84,000 4,102 0.0488 0.245 0.240 0.245 0.230 0.250 16,800 0.2442 0.00%
2024-01-25 0 0.049 0.048 0.049 0.045 0.050 606,000 29,608 0.0489 0.245 0.240 0.245 0.225 0.250 121,200 0.2443 4.26%
2024-01-24 0 0.047 0.043 0.047 0.043 0.048 370,500 16,695 0.0451 0.235 0.215 0.235 0.215 0.240 74,100 0.2253 0.00%
2024-01-23 0 0.047 0.042 0.047 0.041 0.047 124,500 5,481 0.0440 0.235 0.210 0.235 0.205 0.235 24,900 0.2201 11.90%
2024-01-22 0 0.042 0.042 0.044 0.042 0.049 916,500 39,993 0.0436 0.210 0.210 0.220 0.210 0.245 183,300 0.2182 -10.64%
2024-01-19 0 0.047 0.045 0.047 0.045 0.049 201,000 9,384 0.0467 0.235 0.225 0.235 0.225 0.245 40,200 0.2334 -4.08%
2024-01-18 0 0.049 0.047 0.049 0.045 0.050 2,008,500 94,809 0.0472 0.245 0.235 0.245 0.225 0.250 401,700 0.2360 4.26%
2024-01-17 0 0.047 0.046 0.047 0.047 0.053 1,270,500 62,736 0.0494 0.235 0.230 0.235 0.235 0.265 254,100 0.2469 -11.32%
2024-01-16 0 0.053 0.050 0.053 0.051 0.053 243,000 12,786 0.0526 0.265 0.250 0.265 0.255 0.265 48,600 0.2631 -1.85%
2024-01-15 0 0.054 0.051 0.054 0.050 0.055 738,000 39,148 0.0530 0.270 0.255 0.270 0.250 0.275 147,600 0.2652 -1.82%
2024-01-12 0 0.055 0.052 0.055 0.051 0.055 24,000 1,258 0.0524 0.275 0.260 0.275 0.255 0.275 4,800 0.2621 0.00%
2024-01-11 0 0.055 0.052 0.055 0.052 0.055 13,500 729 0.0540 0.275 0.260 0.275 0.260 0.275 2,700 0.2700 0.00%
2024-01-10 0 0.055 0.050 0.055 0.054 0.055 13,500 741 0.0549 0.275 0.250 0.275 0.270 0.275 2,700 0.2744 1.85%
2024-01-09 0 0.054 0.051 0.054 0.051 0.056 721,500 37,485 0.0520 0.270 0.255 0.270 0.255 0.280 144,300 0.2598 1.89%
2024-01-08 0 0.053 0.052 0.055 0.049 0.055 2,400,000 125,392 0.0522 0.265 0.260 0.275 0.245 0.275 480,000 0.2612 -3.64%
2024-01-05 0 0.055 0.051 0.055 0.051 0.056 214,500 11,058 0.0516 0.275 0.255 0.275 0.255 0.280 42,900 0.2578 -1.79%
2024-01-04 0 0.056 0.052 0.056 0.051 0.056 123,000 6,592 0.0536 0.280 0.260 0.280 0.255 0.280 24,600 0.2680 1.82%
2024-01-03 0 0.055 0.051 0.055 0.054 0.056 67,500 3,735 0.0553 0.275 0.255 0.275 0.270 0.280 13,500 0.2767 -3.51%
2024-01-02 0 0.057 0.053 0.057 0.051 0.057 244,500 13,209 0.0540 0.285 0.265 0.285 0.255 0.285 48,900 0.2701 1.79%
2023-12-29 0 0.056 0.055 0.056 0.054 0.057 904,500 49,536 0.0548 0.280 0.275 0.280 0.270 0.285 180,900 0.2738 -1.75%
2023-12-28 0 0.057 0.055 0.057 0.050 0.057 711,000 37,398 0.0526 0.285 0.275 0.285 0.250 0.285 142,200 0.2630 7.55%
2023-12-27 0 0.053 0.051 0.053 0.049 0.055 367,500 19,461 0.0530 0.265 0.255 0.265 0.245 0.275 73,500 0.2648 0.00%
2023-12-22 0 0.053 0.051 0.054 0.050 0.055 1,702,500 88,630 0.0521 0.265 0.255 0.270 0.250 0.275 340,500 0.2603 -3.64%
2023-12-21 0 0.055 0.050 0.055 0.050 0.056 822,000 41,604 0.0506 0.275 0.250 0.275 0.250 0.280 164,400 0.2531 3.77%
2023-12-20 0 0.053 0.051 0.053 0.050 0.056 2,487,000 127,689 0.0513 0.265 0.255 0.265 0.250 0.280 497,400 0.2567 -1.85%
2023-12-19 0 0.054 0.054 0.056 0.052 0.057 1,135,500 59,860 0.0527 0.270 0.270 0.280 0.260 0.285 227,100 0.2636 -5.26%
2023-12-18 0 0.057 0.054 0.057 0.052 0.059 2,875,500 155,403 0.0540 0.285 0.270 0.285 0.260 0.295 575,100 0.2702 -3.39%
2023-12-15 0 0.059 0.057 0.059 0.056 0.059 862,500 49,804 0.0577 0.295 0.285 0.295 0.280 0.295 172,500 0.2887 5.36%
2023-12-14 0 0.056 0.054 0.056 0.054 0.060 156,000 8,626 0.0553 0.280 0.270 0.280 0.270 0.300 31,200 0.2765 -1.75%
2023-12-13 0 0.057 0.055 0.057 0.053 0.057 1,348,500 73,674 0.0546 0.285 0.275 0.285 0.265 0.285 269,700 0.2732 -1.72%
2023-12-12 0 0.058 0.057 0.058 0.055 0.058 1,144,500 65,658 0.0574 0.290 0.285 0.290 0.275 0.290 228,900 0.2868 1.75%
2023-12-11 0 0.057 0.056 0.057 0.056 0.063 1,155,000 66,343 0.0574 0.285 0.280 0.285 0.280 0.315 231,000 0.2872 -8.06%
2023-12-08 0 0.062 0.060 0.062 0.060 0.062 96,000 5,850 0.0609 0.310 0.300 0.310 0.300 0.310 19,200 0.3047 0.00%
2023-12-07 0 0.062 0.061 0.062 0.060 0.063 1,137,000 69,367 0.0610 0.310 0.305 0.310 0.300 0.315 227,400 0.3050 0.00%
2023-12-06 0 0.062 0.061 0.062 0.061 0.067 652,500 40,866 0.0626 0.310 0.305 0.310 0.305 0.335 130,500 0.3131 -1.59%
2023-12-05 0 0.063 0.062 0.063 0.062 0.065 1,345,500 84,724 0.0630 0.315 0.310 0.315 0.310 0.325 269,100 0.3148 -3.08%
2023-12-04 0 0.065 0.064 0.065 0.062 0.066 261,000 16,786 0.0643 0.325 0.320 0.325 0.310 0.330 52,200 0.3216 1.56%
2023-12-01 0 0.064 0.063 0.064 0.063 0.069 205,500 13,213 0.0643 0.320 0.315 0.320 0.315 0.345 41,100 0.3215 -3.03%
2023-11-30 0 0.066 0.065 0.066 0.064 0.069 247,500 16,683 0.0674 0.330 0.325 0.330 0.320 0.345 49,500 0.3370 0.00%
2023-11-29 0 0.066 0.065 0.066 0.063 0.070 3,354,000 217,381 0.0648 0.330 0.325 0.330 0.315 0.350 670,800 0.3241 0.00%
2023-11-28 0 0.066 0.066 0.067 0.066 0.070 1,953,000 130,519 0.0668 0.330 0.330 0.335 0.330 0.350 390,600 0.3342 -2.94%
2023-11-27 0 0.068 0.067 0.068 0.065 0.070 3,081,000 206,338 0.0670 0.340 0.335 0.340 0.325 0.350 616,200 0.3349 -5.56%
2023-11-24 0 0.072 0.070 0.072 0.070 0.075 3,931,500 281,046 0.0715 0.360 0.350 0.360 0.350 0.375 786,300 0.3574 -2.70%
2023-11-23 0 0.074 0.073 0.074 0.066 0.074 9,538,500 680,254 0.0713 0.370 0.365 0.370 0.330 0.370 1,907,700 0.3566 12.12%
2023-11-22 0 0.066 0.065 0.066 0.063 0.066 291,000 18,852 0.0648 0.330 0.325 0.330 0.315 0.330 58,200 0.3239 -2.94%
2023-11-21 0 0.068 0.066 0.068 0.066 0.075 1,935,000 132,345 0.0684 0.340 0.330 0.340 0.330 0.375 387,000 0.3420 -1.45%
2023-11-20 0 0.069 0.065 0.068 0.064 0.072 297,000 19,299 0.0650 0.345 0.325 0.340 0.320 0.360 59,400 0.3249 2.99%
2023-11-17 0 0.067 0.065 0.067 0.064 0.068 532,500 34,522 0.0648 0.335 0.325 0.335 0.320 0.340 106,500 0.3242 -1.47%
2023-11-16 0 0.068 0.065 0.068 0.066 0.068 166,500 11,082 0.0666 0.340 0.325 0.340 0.330 0.340 33,300 0.3328 0.00%
2023-11-15 0 0.068 0.066 0.068 0.065 0.070 1,077,000 72,238 0.0671 0.340 0.330 0.340 0.325 0.350 215,400 0.3354 0.00%
2023-11-14 0 0.068 0.064 0.068 0.064 0.069 1,183,500 78,951 0.0667 0.340 0.320 0.340 0.320 0.345 236,700 0.3335 -1.45%
2023-11-13 0 0.069 0.064 0.069 0.063 0.070 385,500 26,251 0.0681 0.345 0.320 0.345 0.315 0.350 77,100 0.3405 2.99%
2023-11-10 0 0.067 0.065 0.067 0.063 0.067 1,698,000 110,151 0.0649 0.335 0.325 0.335 0.315 0.335 339,600 0.3244 -2.90%
2023-11-09 0 0.069 0.067 0.069 0.065 0.070 906,000 60,417 0.0667 0.345 0.335 0.345 0.325 0.350 181,200 0.3334 -5.48%
2023-11-08 0 0.073 0.071 0.073 0.064 0.075 2,776,500 191,892 0.0691 0.365 0.355 0.365 0.320 0.375 555,300 0.3456 7.35%
2023-11-07 0 0.068 0.064 0.068 0.064 0.069 894,500 58,519 0.0654 0.340 0.320 0.340 0.320 0.345 178,900 0.3271 -1.45%
2023-11-06 0 0.069 0.067 0.069 0.065 0.072 1,740,000 118,660 0.0682 0.345 0.335 0.345 0.325 0.360 348,000 0.3410 1.47%
2023-11-03 0 0.068 0.065 0.068 0.065 0.070 2,194,500 143,796 0.0655 0.340 0.325 0.340 0.325 0.350 438,900 0.3276 -2.86%
2023-11-02 0 0.070 0.066 0.070 0.065 0.073 940,500 63,642 0.0677 0.350 0.330 0.350 0.325 0.365 188,100 0.3383 1.45%
2023-11-01 0 0.069 0.066 0.069 0.065 0.072 24,000 1,684 0.0702 0.345 0.330 0.345 0.325 0.360 4,800 0.3508 2.99%
2023-10-31 0 0.067 0.065 0.067 0.063 0.068 1,743,000 115,173 0.0661 0.335 0.325 0.335 0.315 0.340 348,600 0.3304 1.52%
2023-10-30 0 0.066 0.066 0.069 0.063 0.073 1,171,500 79,020 0.0675 0.330 0.330 0.345 0.315 0.365 234,300 0.3373 -5.71%
2023-10-27 0 0.070 0.067 0.070 0.063 0.073 706,500 49,395 0.0699 0.350 0.335 0.350 0.315 0.365 141,300 0.3496 7.69%
2023-10-26 0 0.065 0.065 0.071 0.064 0.072 255,000 17,152 0.0673 0.325 0.325 0.355 0.320 0.360 51,000 0.3363 -9.72%
2023-10-25 0 0.072 0.068 0.072 0.067 0.077 595,500 40,717 0.0684 0.360 0.340 0.360 0.335 0.385 119,100 0.3419 4.35%
2023-10-24 0 0.069 0.066 0.069 0.062 0.072 798,000 53,119 0.0666 0.345 0.330 0.345 0.310 0.360 159,600 0.3328 -4.17%
2023-10-20 0 0.072 0.069 0.072 0.067 0.073 1,074,000 74,100 0.0690 0.360 0.345 0.360 0.335 0.365 214,800 0.3450 2.86%
2023-10-19 0 0.070 0.068 0.070 0.066 0.073 372,000 25,966 0.0698 0.350 0.340 0.350 0.330 0.365 74,400 0.3490 0.00%
2023-10-18 0 0.070 0.067 0.070 0.067 0.073 1,275,100 90,210 0.0707 0.350 0.335 0.350 0.335 0.365 255,020 0.3537 -4.11%
2023-10-17 0 0.073 0.070 0.073 0.068 0.074 349,050 25,144 0.0720 0.365 0.350 0.365 0.340 0.370 69,810 0.3602 -1.35%
2023-10-16 0 0.074 0.070 0.074 0.069 0.075 1,045,500 74,281 0.0710 0.370 0.350 0.370 0.345 0.375 209,100 0.3552 -1.33%
2023-10-13 0 0.075 0.070 0.075 0.070 0.079 2,689,500 193,666 0.0720 0.375 0.350 0.375 0.350 0.395 537,900 0.3600 -2.60%
2023-10-12 0 0.077 0.076 0.077 0.075 0.084 1,654,500 126,579 0.0765 0.385 0.380 0.385 0.375 0.420 330,900 0.3825 -4.94%
2023-10-11 0 0.081 0.078 0.081 0.072 0.087 2,466,000 191,706 0.0777 0.405 0.390 0.405 0.360 0.435 493,200 0.3887 1.25%
2023-10-10 0 0.080 0.084 0.085 0.080 0.089 864,000 73,017 0.0845 0.400 0.420 0.425 0.400 0.445 172,800 0.4226 -8.05%
2023-10-09 0 0.087 0.078 0.087 0.080 0.090 220,500 19,441 0.0882 0.435 0.390 0.435 0.400 0.450 44,100 0.4408 0.00%
2023-10-06 0 0.087 0.084 0.087 0.083 0.088 3,015,000 256,071 0.0849 0.435 0.420 0.435 0.415 0.440 603,000 0.4247 4.82%
2023-10-05 0 0.083 0.081 0.082 0.081 0.089 1,720,500 142,312 0.0827 0.415 0.405 0.410 0.405 0.445 344,100 0.4136 -4.60%
2023-10-04 0 0.087 0.085 0.087 0.083 0.089 1,480,500 124,606 0.0842 0.435 0.425 0.435 0.415 0.445 296,100 0.4208 -1.14%
2023-10-03 0 0.088 0.085 0.088 0.080 0.100 4,614,000 395,466 0.0857 0.440 0.425 0.440 0.400 0.500 922,800 0.4286 -4.35%
2023-09-29 0 0.092 0.089 0.092 0.078 0.095 4,431,000 380,712 0.0859 0.460 0.445 0.460 0.390 0.475 886,200 0.4296 10.84%
2023-09-28 0 0.083 0.079 0.083 0.080 0.088 1,309,500 106,207 0.0811 0.415 0.395 0.415 0.400 0.440 261,900 0.4055 1.22%
2023-09-27 0 0.082 0.082 0.084 0.081 0.092 2,692,500 232,582 0.0864 0.410 0.410 0.420 0.405 0.460 538,500 0.4319 -8.89%
2023-09-26 0 0.090 0.087 0.090 0.087 0.096 1,846,500 164,557 0.0891 0.450 0.435 0.450 0.435 0.480 369,300 0.4456 2.27%
2023-09-25 0 0.088 0.087 0.088 0.086 0.094 2,454,000 216,135 0.0881 0.440 0.435 0.440 0.430 0.470 490,800 0.4404 -7.37%
2023-09-22 0 0.095 0.094 0.095 0.091 0.100 3,931,500 372,840 0.0948 0.475 0.470 0.475 0.455 0.500 786,300 0.4742 1.06%
2023-09-21 0 0.094 0.094 0.095 0.091 0.104 3,361,500 317,769 0.0945 0.470 0.470 0.475 0.455 0.520 672,300 0.4727 -6.00%
2023-09-20 0 0.100 0.098 0.100 0.095 0.109 6,043,500 591,753 0.0979 0.500 0.490 0.500 0.475 0.545 1,208,700 0.4896 -4.76%
2023-09-19 0 0.105 0.102 0.105 0.101 0.113 6,889,500 719,607 0.1044 0.525 0.510 0.525 0.505 0.565 1,377,900 0.5222 -1.87%
2023-09-18 0 0.107 0.105 0.107 0.101 0.120 10,018,500 1,116,685 0.1115 0.535 0.525 0.535 0.505 0.600 2,003,700 0.5573 0.94%
2023-09-15 0 0.106 0.106 0.108 0.105 0.124 14,944,500 1,661,835 0.1112 0.530 0.530 0.540 0.525 0.620 2,988,900 0.5560 -10.17%
2023-09-14 0 0.118 0.118 0.119 0.100 0.125 37,785,000 4,360,765 0.1154 0.590 0.590 0.595 0.500 0.625 7,557,000 0.5770 4.42%
2023-09-13 0 0.113 0.113 0.115 0.089 0.137 130,086,000 15,172,533 0.1166 0.565 0.565 0.575 0.445 0.685 26,017,200 0.5832 28.41%
2023-09-12 0 0.088 0.085 0.088 0.074 0.092 29,076,000 2,460,184 0.0846 0.440 0.425 0.440 0.370 0.460 5,815,200 0.4231 12.82%
2023-09-11 0 0.078 0.076 0.078 0.070 0.081 8,908,500 686,010 0.0770 0.390 0.380 0.390 0.350 0.405 1,781,700 0.3850 1.30%
2023-09-07 0 0.077 0.075 0.077 0.074 0.104 29,527,500 2,487,090 0.0842 0.385 0.375 0.385 0.370 0.520 5,905,500 0.4211 -15.38%
2023-09-06 0 0.091 0.089 0.091 0.064 0.093 61,833,000 5,104,047 0.0825 0.455 0.445 0.455 0.320 0.465 12,366,600 0.4127 40.00%
2023-09-05 0 0.065 0.063 0.065 0.061 0.065 1,542,000 97,929 0.0635 0.325 0.315 0.325 0.305 0.325 308,400 0.3175 3.17%
2023-09-04 0 0.063 0.062 0.063 0.061 0.068 12,574,500 789,759 0.0628 0.315 0.310 0.315 0.305 0.340 2,514,900 0.3140 3.28%
2023-08-31 0 0.061 0.059 0.061 0.059 0.065 4,252,500 258,406 0.0608 0.305 0.295 0.305 0.295 0.325 850,500 0.3038 -1.61%
2023-08-30 0 0.062 0.062 0.063 0.060 0.066 2,745,000 171,057 0.0623 0.310 0.310 0.315 0.300 0.330 549,000 0.3116 -4.62%
2023-08-29 0 0.065 0.064 0.065 0.061 0.069 5,183,693 325,568 0.0628 0.325 0.320 0.325 0.305 0.345 1,036,739 0.3140 -5.80%
2023-08-28 0 0.069 0.066 0.067 0.063 0.079 3,574,500 249,229 0.0697 0.345 0.330 0.335 0.315 0.395 714,900 0.3486 2.99%
2023-08-25 0 0.067 0.064 0.067 0.055 0.067 4,759,500 293,772 0.0617 0.335 0.320 0.335 0.275 0.335 951,900 0.3086 3.08%
2023-08-24 0 0.065 0.064 0.065 0.062 0.068 4,072,500 262,383 0.0644 0.325 0.320 0.325 0.310 0.340 814,500 0.3221 -4.41%
2023-08-23 0 0.068 0.066 0.068 0.064 0.070 1,122,000 75,337 0.0671 0.340 0.330 0.340 0.320 0.350 224,400 0.3357 0.00%
2023-08-22 0 0.068 0.068 0.070 0.066 0.073 4,338,000 303,247 0.0699 0.340 0.340 0.350 0.330 0.365 867,600 0.3495 -2.86%
2023-08-21 0 0.070 0.070 0.072 0.067 0.072 2,410,500 164,410 0.0682 0.350 0.350 0.360 0.335 0.360 482,100 0.3410 1.45%
2023-08-18 0 0.069 0.068 0.069 0.065 0.070 2,347,500 159,846 0.0681 0.345 0.340 0.345 0.325 0.350 469,500 0.3405 -1.43%
2023-08-17 0 0.070 0.068 0.070 0.067 0.071 3,417,000 233,769 0.0684 0.350 0.340 0.350 0.335 0.355 683,400 0.3421 -1.41%
2023-08-16 0 0.071 0.070 0.071 0.063 0.076 13,741,443 944,838 0.0688 0.355 0.350 0.355 0.315 0.380 2,748,289 0.3438 1.43%
2023-08-15 0 0.070 0.070 0.072 0.070 0.078 11,025,000 811,084 0.0736 0.350 0.350 0.360 0.350 0.390 2,205,000 0.3678 -10.26%
2023-08-14 0 0.078 0.077 0.078 0.075 0.090 20,445,000 1,636,998 0.0801 0.390 0.385 0.390 0.375 0.450 4,089,000 0.4003 -13.33%
2023-08-11 0 0.090 0.090 0.091 0.080 0.148 140,136,000 13,077,024 0.0933 0.450 0.450 0.455 0.400 0.740 28,027,200 0.4666 -55.00%
2023-08-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2022-03-31 0 0.200 0.200 0.202 0.197 0.204 18,409,500 3,677,758 0.1998 1.000 1.000 1.010 0.985 1.020 3,681,900 0.9989 -1.96%
2022-03-30 0 0.204 0.204 0.205 0.196 0.222 47,047,500 9,642,073 0.2049 1.020 1.020 1.025 0.980 1.110 9,409,500 1.0247 -13.19%
2022-03-29 0 0.235 0.235 0.239 0.224 0.239 2,526,000 580,891 0.2300 1.175 1.175 1.195 1.120 1.195 505,200 1.1498 -3.29%
2022-03-28 0 0.243 0.240 0.243 0.229 0.244 1,500,000 352,917 0.2353 1.215 1.200 1.215 1.145 1.220 300,000 1.1764 -0.41%
2022-03-25 0 0.244 0.244 0.247 0.238 0.249 1,021,500 248,923 0.2437 1.220 1.220 1.235 1.190 1.245 204,300 1.2184 0.41%
2022-03-24 0 0.243 0.243 0.245 0.239 0.255 3,250,500 801,313 0.2465 1.215 1.215 1.225 1.195 1.275 650,100 1.2326 -2.80%
2022-03-23 0 0.250 0.250 0.260 0.250 0.270 3,039,000 785,007 0.2583 1.250 1.250 1.300 1.250 1.350 607,800 1.2916 -3.85%
2022-03-22 0 0.260 0.260 0.265 0.243 0.265 1,386,000 355,735 0.2567 1.300 1.300 1.325 1.215 1.325 277,200 1.2833 4.00%
2022-03-21 0 0.250 0.250 0.255 0.250 0.280 5,302,500 1,370,808 0.2585 1.250 1.250 1.275 1.250 1.400 1,060,500 1.2926 -9.09%
2022-03-18 0 0.275 0.270 0.275 0.250 0.285 38,948,000 10,704,590 0.2748 1.375 1.350 1.375 1.250 1.425 7,789,600 1.3742 -1.79%
2022-03-17 0 0.280 0.270 0.275 0.230 0.280 12,812,500 3,324,725 0.2595 1.400 1.350 1.375 1.150 1.400 2,562,500 1.2975 19.15%
2022-03-16 0 0.235 0.227 0.235 0.211 0.245 6,163,500 1,409,829 0.2287 1.175 1.135 1.175 1.055 1.225 1,232,700 1.1437 7.31%
2022-03-15 0 0.219 0.214 0.219 0.212 0.235 4,525,500 1,000,101 0.2210 1.095 1.070 1.095 1.060 1.175 905,100 1.1050 -3.10%
2022-03-14 0 0.226 0.226 0.227 0.222 0.245 3,751,500 844,183 0.2250 1.130 1.130 1.135 1.110 1.225 750,300 1.1251 -7.76%
2022-03-11 0 0.245 0.236 0.245 0.225 0.246 3,018,000 697,986 0.2313 1.225 1.180 1.225 1.125 1.230 603,600 1.1564 0.00%
2022-03-10 0 0.245 0.245 0.249 0.240 0.255 1,914,000 470,670 0.2459 1.225 1.225 1.245 1.200 1.275 382,800 1.2295 -0.41%
2022-03-09 0 0.246 0.244 0.246 0.231 0.255 5,019,000 1,208,208 0.2407 1.230 1.220 1.230 1.155 1.275 1,003,800 1.2036 -1.60%
2022-03-08 0 0.250 0.248 0.250 0.246 0.265 4,363,500 1,110,334 0.2545 1.250 1.240 1.250 1.230 1.325 872,700 1.2723 -5.66%
2022-03-07 0 0.265 0.265 0.270 0.255 0.275 3,897,000 1,036,357 0.2659 1.325 1.325 1.350 1.275 1.375 779,400 1.3297 -7.02%
2022-03-04 0 0.285 0.275 0.285 0.275 0.290 10,753,200 2,990,614 0.2781 1.425 1.375 1.425 1.375 1.450 2,150,640 1.3906 -1.72%
2022-03-03 0 0.290 0.285 0.290 0.280 0.290 1,755,000 500,535 0.2852 1.450 1.425 1.450 1.400 1.450 351,000 1.4260 1.75%
2022-03-02 0 0.285 0.280 0.285 0.280 0.295 2,922,000 834,808 0.2857 1.425 1.400 1.425 1.400 1.475 584,400 1.4285 -3.39%
2022-03-01 0 0.295 0.290 0.295 0.280 0.295 5,749,610 1,662,104 0.2891 1.475 1.450 1.475 1.400 1.475 1,149,922 1.4454 3.51%
2022-02-28 0 0.285 0.275 0.285 0.275 0.290 9,931,500 2,781,705 0.2801 1.425 1.375 1.425 1.375 1.450 1,986,300 1.4004 -1.72%
2022-02-25 0 0.290 0.290 0.295 0.280 0.290 8,340,000 2,400,322 0.2878 1.450 1.450 1.475 1.400 1.450 1,668,000 1.4390 3.57%
2022-02-24 0 0.280 0.280 0.285 0.280 0.295 12,349,500 3,557,670 0.2881 1.400 1.400 1.425 1.400 1.475 2,469,900 1.4404 -5.08%
2022-02-23 0 0.295 0.295 0.300 0.290 0.300 7,256,500 2,134,413 0.2941 1.475 1.475 1.500 1.450 1.500 1,451,300 1.4707 0.00%
2022-02-22 0 0.295 0.290 0.295 0.290 0.300 10,449,000 3,087,403 0.2955 1.475 1.450 1.475 1.450 1.500 2,089,800 1.4774 -1.67%
2022-02-21 0 0.300 0.300 0.305 0.295 0.310 12,802,500 3,846,346 0.3004 1.500 1.500 1.525 1.475 1.550 2,560,500 1.5022 -3.23%
2022-02-18 0 0.310 0.305 0.310 0.305 0.310 4,107,000 1,258,365 0.3064 1.550 1.525 1.550 1.525 1.550 821,400 1.5320 1.64%
2022-02-17 0 0.305 0.300 0.305 0.300 0.310 9,219,000 2,785,395 0.3021 1.525 1.500 1.525 1.500 1.550 1,843,800 1.5107 -1.61%
2022-02-16 0 0.310 0.305 0.310 0.300 0.310 8,058,000 2,455,297 0.3047 1.550 1.525 1.550 1.500 1.550 1,611,600 1.5235 1.64%
2022-02-15 0 0.305 0.300 0.305 0.300 0.310 18,151,500 5,505,838 0.3033 1.525 1.500 1.525 1.500 1.550 3,630,300 1.5166 -1.61%
2022-02-14 0 0.310 0.310 0.315 0.305 0.320 15,019,500 4,675,455 0.3113 1.550 1.550 1.575 1.525 1.600 3,003,900 1.5565 -3.12%
2022-02-11 0 0.320 0.320 0.325 0.320 0.335 40,788,534 13,262,710 0.3252 1.600 1.600 1.625 1.600 1.675 8,157,707 1.6258 0.00%
2022-02-10 0 0.320 0.320 0.325 0.315 0.325 9,985,500 3,190,747 0.3195 1.600 1.600 1.625 1.575 1.625 1,997,100 1.5977 3.23%
2022-02-09 0 0.310 0.310 0.315 0.305 0.315 8,221,500 2,565,367 0.3120 1.550 1.550 1.575 1.525 1.575 1,644,300 1.5602 1.64%
2022-02-08 0 0.305 0.305 0.310 0.305 0.315 6,678,000 2,066,505 0.3094 1.525 1.525 1.550 1.525 1.575 1,335,600 1.5472 -3.17%
2022-02-07 0 0.315 0.315 0.320 0.310 0.325 10,240,500 3,255,367 0.3179 1.575 1.575 1.600 1.550 1.625 2,048,100 1.5895 -1.56%
2022-02-04 0 0.320 0.320 0.325 0.315 0.330 4,513,500 1,448,790 0.3210 1.600 1.600 1.625 1.575 1.650 902,700 1.6050 1.59%
2022-01-31 0 0.315 0.310 0.315 0.305 0.315 904,500 280,320 0.3099 1.575 1.550 1.575 1.525 1.575 180,900 1.5496 1.61%
2022-01-28 0 0.310 0.305 0.310 0.305 0.310 339,000 104,467 0.3082 1.550 1.525 1.550 1.525 1.550 67,800 1.5408 0.00%
2022-01-27 0 0.310 0.305 0.315 0.305 0.320 3,430,500 1,059,442 0.3088 1.550 1.525 1.575 1.525 1.600 686,100 1.5442 -1.59%
2022-01-26 0 0.315 0.315 0.320 0.310 0.320 14,416,500 4,556,010 0.3160 1.575 1.575 1.600 1.550 1.600 2,883,300 1.5801 1.61%
2022-01-25 0 0.310 0.305 0.315 0.310 0.325 15,720,000 4,903,710 0.3119 1.550 1.525 1.575 1.550 1.625 3,144,000 1.5597 -4.62%
2022-01-24 0 0.325 0.320 0.325 0.315 0.330 18,714,000 6,097,305 0.3258 1.625 1.600 1.625 1.575 1.650 3,742,800 1.6291 3.17%
2022-01-21 0 0.315 0.315 0.320 0.315 0.325 11,162,974 3,545,946 0.3177 1.575 1.575 1.600 1.575 1.625 2,232,595 1.5883 -3.08%
2022-01-20 0 0.325 0.320 0.325 0.310 0.335 50,577,558 16,301,872 0.3223 1.625 1.600 1.625 1.550 1.675 10,115,512 1.6116 4.84%
2022-01-19 0 0.310 0.305 0.310 0.300 0.315 13,624,500 4,191,502 0.3076 1.550 1.525 1.550 1.500 1.575 2,724,900 1.5382 3.33%
2022-01-18 0 0.300 0.300 0.305 0.295 0.310 21,234,000 6,415,042 0.3021 1.500 1.500 1.525 1.475 1.550 4,246,800 1.5106 3.45%
2022-01-17 0 0.290 0.290 0.295 0.290 0.300 14,623,500 4,319,842 0.2954 1.450 1.450 1.475 1.450 1.500 2,924,700 1.4770 -3.33%
2022-01-14 0 0.300 0.295 0.300 0.300 0.310 20,044,520 6,073,971 0.3030 1.500 1.475 1.500 1.500 1.550 4,008,904 1.5151 -1.64%
2022-01-13 0 0.305 0.305 0.310 0.300 0.315 28,695,000 8,837,160 0.3080 1.525 1.525 1.550 1.500 1.575 5,739,000 1.5398 -3.17%
2022-01-12 0 0.315 0.310 0.315 0.310 0.325 27,753,000 8,767,027 0.3159 1.575 1.550 1.575 1.550 1.625 5,550,600 1.5795 -1.56%
2022-01-11 0 0.320 0.320 0.325 0.315 0.330 26,967,026 8,668,426 0.3214 1.600 1.600 1.625 1.575 1.650 5,393,405 1.6072 0.00%
2022-01-10 0 0.320 0.315 0.320 0.310 0.325 26,812,500 8,522,775 0.3179 1.600 1.575 1.600 1.550 1.625 5,362,500 1.5893 1.59%
2022-01-07 0 0.315 0.310 0.315 0.300 0.315 17,586,408 5,450,783 0.3099 1.575 1.550 1.575 1.500 1.575 3,517,282 1.5497 0.00%
2022-01-06 0 0.315 0.310 0.315 0.305 0.315 15,196,500 4,706,857 0.3097 1.575 1.550 1.575 1.525 1.575 3,039,300 1.5487 0.00%
2022-01-05 0 0.315 0.310 0.315 0.310 0.325 17,997,000 5,676,180 0.3154 1.575 1.550 1.575 1.550 1.625 3,599,400 1.5770 -1.56%
2022-01-04 0 0.320 0.315 0.320 0.310 0.330 25,927,500 8,275,290 0.3192 1.600 1.575 1.600 1.550 1.650 5,185,500 1.5959 3.23%
2022-01-03 0 0.310 0.305 0.310 0.305 0.320 4,728,000 1,468,635 0.3106 1.550 1.525 1.550 1.525 1.600 945,600 1.5531 -4.62%
2021-12-31 0 0.325 0.320 0.325 0.315 0.325 1,167,000 373,702 0.3202 1.625 1.600 1.625 1.575 1.625 233,400 1.6011 3.17%
2021-12-30 0 0.315 0.310 0.315 0.310 0.320 4,228,500 1,325,557 0.3135 1.575 1.550 1.575 1.550 1.600 845,700 1.5674 -1.56%
2021-12-29 0 0.320 0.315 0.320 0.315 0.320 2,337,000 740,025 0.3167 1.600 1.575 1.600 1.575 1.600 467,400 1.5833 0.00%
2021-12-28 0 0.320 0.315 0.320 0.315 0.330 23,868,000 7,620,232 0.3193 1.600 1.575 1.600 1.575 1.650 4,773,600 1.5963 0.00%
2021-12-24 0 0.320 0.320 0.325 0.320 0.330 5,635,500 1,833,495 0.3253 1.600 1.600 1.625 1.600 1.650 1,127,100 1.6267 -1.54%
2021-12-23 0 0.325 0.320 0.325 0.315 0.335 24,096,000 7,815,517 0.3243 1.625 1.600 1.625 1.575 1.675 4,819,200 1.6217 1.56%
2021-12-22 0 0.320 0.315 0.320 0.315 0.330 26,587,500 8,570,655 0.3224 1.600 1.575 1.600 1.575 1.650 5,317,500 1.6118 0.00%
2021-12-21 0 0.320 0.315 0.320 0.300 0.365 96,963,000 31,982,490 0.3298 1.600 1.575 1.600 1.500 1.825 19,392,600 1.6492 6.67%
2021-12-20 0 0.300 0.300 0.305 0.300 0.315 29,121,000 8,934,307 0.3068 1.500 1.500 1.525 1.500 1.575 5,824,200 1.5340 -4.76%
2021-12-17 0 0.315 0.310 0.315 0.305 0.315 23,956,050 7,438,266 0.3105 1.575 1.550 1.575 1.525 1.575 4,791,210 1.5525 1.61%
2021-12-16 0 0.310 0.310 0.315 0.305 0.330 63,762,000 20,151,037 0.3160 1.550 1.550 1.575 1.525 1.650 12,752,400 1.5802 -3.12%
2021-12-15 0 0.320 0.320 0.325 0.305 0.450 314,959,500 115,119,472 0.3655 1.600 1.600 1.625 1.525 2.250 62,991,900 1.8275 -7.25%
2021-12-14 0 0.345 0.345 0.350 0.295 0.360 66,693,000 22,131,405 0.3318 1.725 1.725 1.750 1.475 1.800 13,338,600 1.6592 9.52%
2021-12-13 0 0.315 0.315 0.320 0.290 0.320 55,587,000 17,010,288 0.3060 1.575 1.575 1.600 1.450 1.600 11,117,400 1.5301 0.00%
2021-12-10 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2021-11-26 0 0.315 0.315 0.320 0.315 0.335 41,889,000 13,702,500 0.3271 1.575 1.575 1.600 1.575 1.675 8,377,800 1.6356 -7.35%
2021-11-25 0 0.340 0.340 0.345 0.330 0.345 30,384,000 10,204,282 0.3358 1.700 1.700 1.725 1.650 1.725 6,076,800 1.6792 1.49%
2021-11-24 0 0.335 0.335 0.345 0.320 0.395 144,486,500 52,045,392 0.3602 1.675 1.675 1.725 1.600 1.975 28,897,300 1.8010 4.69%
2021-11-23 0 0.320 0.320 0.325 0.315 0.340 25,262,700 8,102,892 0.3207 1.600 1.600 1.625 1.575 1.700 5,052,540 1.6037 1.59%
2021-11-22 0 0.315 0.315 0.320 0.315 0.335 11,955,000 3,868,732 0.3236 1.575 1.575 1.600 1.575 1.675 2,391,000 1.6180 -1.56%
2021-11-19 0 0.320 0.320 0.325 0.305 0.345 37,849,500 12,197,310 0.3223 1.600 1.600 1.625 1.525 1.725 7,569,900 1.6113 4.92%
2021-11-18 0 0.305 0.305 0.310 0.305 0.325 27,972,000 8,818,897 0.3153 1.525 1.525 1.550 1.525 1.625 5,594,400 1.5764 -6.15%
2021-11-17 0 0.325 0.320 0.325 0.320 0.330 12,871,500 4,182,202 0.3249 1.625 1.600 1.625 1.600 1.650 2,574,300 1.6246 0.00%
2021-11-16 0 0.325 0.325 0.330 0.320 0.340 32,890,500 10,812,150 0.3287 1.625 1.625 1.650 1.600 1.700 6,578,100 1.6437 1.56%
2021-11-15 0 0.320 0.315 0.320 0.315 0.335 27,031,500 8,775,202 0.3246 1.600 1.575 1.600 1.575 1.675 5,406,300 1.6231 -4.48%
2021-11-12 0 0.335 0.330 0.335 0.320 0.355 103,738,500 35,109,870 0.3384 1.675 1.650 1.675 1.600 1.775 20,747,700 1.6922 -5.63%
2021-11-11 0 0.355 0.350 0.355 0.340 0.385 163,709,540 58,617,409 0.3581 1.775 1.750 1.775 1.700 1.925 32,741,908 1.7903 0.00%
2021-11-10 0 0.355 0.355 0.360 0.270 0.370 337,921,500 108,352,305 0.3206 1.775 1.775 1.800 1.350 1.850 67,584,300 1.6032 -36.61%
2021-11-09 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 2.800 - - - - 0 - 0.00%
2021-09-28 0 0.560 0.560 0.570 0.550 0.590 9,987,000 5,699,190 0.5707 2.800 2.800 2.850 2.750 2.950 1,997,400 2.8533 1.82%
2021-09-27 0 0.550 0.550 0.560 0.540 0.580 9,445,500 5,292,270 0.5603 2.750 2.750 2.800 2.700 2.900 1,889,100 2.8015 -1.79%
2021-09-24 0 0.560 0.550 0.560 0.550 0.570 2,658,000 1,478,835 0.5564 2.800 2.750 2.800 2.750 2.850 531,600 2.7819 -1.75%
2021-09-23 0 0.570 0.570 0.580 0.540 0.580 9,452,000 5,354,875 0.5665 2.850 2.850 2.900 2.700 2.900 1,890,400 2.8327 7.55%
2021-09-21 0 0.530 0.520 0.530 0.500 0.530 4,524,500 2,361,162 0.5219 2.650 2.600 2.650 2.500 2.650 904,900 2.6093 3.92%
2021-09-20 0 0.510 0.510 0.520 0.510 0.550 8,817,000 4,676,910 0.5304 2.550 2.550 2.600 2.550 2.750 1,763,400 2.6522 -7.27%
2021-09-17 0 0.550 0.540 0.550 0.540 0.570 4,536,000 2,506,102 0.5525 2.750 2.700 2.750 2.700 2.850 907,200 2.7625 0.00%
2021-09-16 0 0.550 0.540 0.550 0.540 0.600 12,150,000 6,781,665 0.5582 2.750 2.700 2.750 2.700 3.000 2,430,000 2.7908 -6.78%
2021-09-15 0 0.590 0.590 0.600 0.580 0.610 7,973,000 4,765,005 0.5976 2.950 2.950 3.000 2.900 3.050 1,594,600 2.9882 -4.84%
2021-09-14 0 0.620 0.610 0.620 0.610 0.650 12,058,500 7,529,400 0.6244 3.100 3.050 3.100 3.050 3.250 2,411,700 3.1220 -4.62%
2021-09-13 0 0.650 0.640 0.650 0.630 0.650 3,897,000 2,485,035 0.6377 3.250 3.200 3.250 3.150 3.250 779,400 3.1884 1.56%
2021-09-10 0 0.640 0.630 0.640 0.620 0.650 9,062,000 5,777,325 0.6375 3.200 3.150 3.200 3.100 3.250 1,812,400 3.1877 1.59%
2021-09-09 0 0.630 0.620 0.630 0.620 0.660 19,072,500 12,243,735 0.6420 3.150 3.100 3.150 3.100 3.300 3,814,500 3.2098 -4.55%
2021-09-08 0 0.660 0.660 0.670 0.660 0.700 11,667,000 7,902,123 0.6773 3.300 3.300 3.350 3.300 3.500 2,333,400 3.3865 -5.71%
2021-09-07 0 0.700 0.700 0.710 0.690 0.710 5,329,500 3,743,265 0.7024 3.500 3.500 3.550 3.450 3.550 1,065,900 3.5118 -1.41%
2021-09-06 0 0.710 0.700 0.710 0.700 0.720 4,201,500 2,982,735 0.7099 3.550 3.500 3.550 3.500 3.600 840,300 3.5496 -1.39%
2021-09-03 0 0.720 0.710 0.720 0.710 0.720 1,368,000 983,700 0.7191 3.600 3.550 3.600 3.550 3.600 273,600 3.5954 0.00%
2021-09-02 0 0.720 0.710 0.720 0.700 0.720 3,109,500 2,216,865 0.7129 3.600 3.550 3.600 3.500 3.600 621,900 3.5647 0.00%
2021-09-01 0 0.720 0.700 0.720 0.700 0.720 5,782,500 4,079,205 0.7054 3.600 3.500 3.600 3.500 3.600 1,156,500 3.5272 1.41%
2021-08-31 0 0.710 0.700 0.710 0.690 0.710 4,663,500 3,259,800 0.6990 3.550 3.500 3.550 3.450 3.550 932,700 3.4950 0.00%
2021-08-30 0 0.710 0.700 0.710 0.700 0.720 2,319,000 1,644,457 0.7091 3.550 3.500 3.550 3.500 3.600 463,800 3.5456 0.00%
2021-08-27 0 0.710 0.700 0.710 0.700 0.720 3,373,500 2,379,330 0.7053 3.550 3.500 3.550 3.500 3.600 674,700 3.5265 0.00%
2021-08-26 0 0.710 0.690 0.710 0.690 0.720 10,237,500 7,140,600 0.6975 3.550 3.450 3.550 3.450 3.600 2,047,500 3.4875 -1.39%
2021-08-25 0 0.720 0.710 0.720 0.700 0.720 6,930,000 4,910,100 0.7085 3.600 3.550 3.600 3.500 3.600 1,386,000 3.5426 1.41%
2021-08-24 0 0.710 0.700 0.710 0.700 0.720 6,880,500 4,883,040 0.7097 3.550 3.500 3.550 3.500 3.600 1,376,100 3.5485 0.00%
2021-08-23 0 0.710 0.710 0.720 0.710 0.730 4,006,500 2,856,045 0.7129 3.550 3.550 3.600 3.550 3.650 801,300 3.5643 -1.39%
2021-08-20 0 0.720 0.710 0.720 0.700 0.730 4,125,000 2,943,795 0.7136 3.600 3.550 3.600 3.500 3.650 825,000 3.5682 -1.37%
2021-08-19 0 0.730 0.730 0.740 0.720 0.750 8,910,000 6,501,967 0.7297 3.650 3.650 3.700 3.600 3.750 1,782,000 3.6487 -3.95%
2021-08-18 0 0.760 0.750 0.760 0.740 0.760 4,027,500 3,033,495 0.7532 3.800 3.750 3.800 3.700 3.800 805,500 3.7660 2.70%
2021-08-17 0 0.740 0.740 0.750 0.740 0.790 11,512,500 8,698,350 0.7556 3.700 3.700 3.750 3.700 3.950 2,302,500 3.7778 -6.33%
2021-08-16 0 0.790 0.780 0.790 0.740 0.820 19,731,000 15,443,310 0.7827 3.950 3.900 3.950 3.700 4.100 3,946,200 3.9135 3.95%
2021-08-13 0 0.760 0.750 0.760 0.750 0.760 1,293,000 975,315 0.7543 3.800 3.750 3.800 3.750 3.800 258,600 3.7715 0.00%
2021-08-12 0 0.760 0.760 0.770 0.760 0.790 2,398,500 1,844,175 0.7689 3.800 3.800 3.850 3.800 3.950 479,700 3.8444 -3.80%
2021-08-11 0 0.790 0.770 0.790 0.750 0.800 7,671,000 5,991,015 0.7810 3.950 3.850 3.950 3.750 4.000 1,534,200 3.9050 3.95%
2021-08-10 0 0.760 0.750 0.760 0.740 0.770 5,347,500 4,023,690 0.7524 3.800 3.750 3.800 3.700 3.850 1,069,500 3.7622 0.00%
2021-08-09 0 0.760 0.750 0.760 0.750 0.770 5,010,371 3,790,962 0.7566 3.800 3.750 3.800 3.750 3.850 1,002,074 3.7831 0.00%
2021-08-06 0 0.760 0.750 0.760 0.730 0.790 22,672,500 17,033,550 0.7513 3.800 3.750 3.800 3.650 3.950 4,534,500 3.7564 -1.30%
2021-08-05 0 0.770 0.760 0.770 0.730 0.820 13,266,000 10,251,255 0.7727 3.850 3.800 3.850 3.650 4.100 2,653,200 3.8637 2.67%
2021-08-04 0 0.750 0.740 0.750 0.740 0.760 2,356,500 1,758,600 0.7463 3.750 3.700 3.750 3.700 3.800 471,300 3.7314 0.00%
2021-08-03 0 0.750 0.740 0.750 0.720 0.770 9,520,500 7,083,150 0.7440 3.750 3.700 3.750 3.600 3.850 1,904,100 3.7199 0.00%
2021-08-02 0 0.750 0.740 0.750 0.720 0.760 5,137,500 3,798,120 0.7393 3.750 3.700 3.750 3.600 3.800 1,027,500 3.6965 4.17%
2021-07-30 0 0.720 0.720 0.730 0.710 0.820 19,827,000 14,986,875 0.7559 3.600 3.600 3.650 3.550 4.100 3,965,400 3.7794 -2.70%
2021-07-29 0 0.740 0.730 0.740 0.730 0.750 2,170,500 1,606,545 0.7402 3.700 3.650 3.700 3.650 3.750 434,100 3.7009 0.00%
2021-07-28 0 0.740 0.730 0.740 0.720 0.750 3,222,000 2,366,910 0.7346 3.700 3.650 3.700 3.600 3.750 644,400 3.6730 -1.33%
2021-07-27 0 0.750 0.740 0.750 0.740 0.790 7,902,000 6,025,905 0.7626 3.750 3.700 3.750 3.700 3.950 1,580,400 3.8129 -5.06%
2021-07-26 0 0.790 0.780 0.790 0.780 0.820 8,189,063 6,492,628 0.7928 3.950 3.900 3.950 3.900 4.100 1,637,813 3.9642 -4.82%
2021-07-23 0 0.830 0.820 0.830 0.820 0.840 2,139,000 1,765,125 0.8252 4.150 4.100 4.150 4.100 4.200 427,800 4.1261 -1.19%
2021-07-22 0 0.840 0.830 0.840 0.820 0.840 1,785,000 1,486,530 0.8328 4.200 4.150 4.200 4.100 4.200 357,000 4.1639 2.44%
2021-07-21 0 0.820 0.810 0.820 0.800 0.830 1,615,500 1,313,100 0.8128 4.100 4.050 4.100 4.000 4.150 323,100 4.0641 1.23%
2021-07-20 0 0.810 0.800 0.810 0.800 0.830 3,705,000 2,992,980 0.8078 4.050 4.000 4.050 4.000 4.150 741,000 4.0391 -1.22%
2021-07-19 0 0.820 0.820 0.830 0.820 0.840 1,779,000 1,473,750 0.8284 4.100 4.100 4.150 4.100 4.200 355,800 4.1421 -3.53%
2021-07-16 0 0.850 0.840 0.850 0.830 0.850 2,829,000 2,369,910 0.8377 4.250 4.200 4.250 4.150 4.250 565,800 4.1886 0.00%
2021-07-15 0 0.850 0.840 0.850 0.830 0.860 6,019,500 5,036,040 0.8366 4.250 4.200 4.250 4.150 4.300 1,203,900 4.1831 -1.16%
2021-07-14 0 0.860 0.850 0.860 0.810 0.920 9,898,500 8,617,140 0.8706 4.300 4.250 4.300 4.050 4.600 1,979,700 4.3528 3.61%
2021-07-13 0 0.830 0.820 0.830 0.810 0.830 3,184,500 2,614,890 0.8211 4.150 4.100 4.150 4.050 4.150 636,900 4.1057 1.22%
2021-07-12 0 0.820 0.810 0.820 0.820 0.840 2,823,000 2,338,770 0.8285 4.100 4.050 4.100 4.100 4.200 564,600 4.1423 -1.20%
2021-07-09 0 0.830 0.820 0.830 0.820 0.840 1,399,500 1,158,915 0.8281 4.150 4.100 4.150 4.100 4.200 279,900 4.1405 -1.19%
2021-07-08 0 0.840 0.830 0.840 0.840 0.850 1,780,500 1,500,585 0.8428 4.200 4.150 4.200 4.200 4.250 356,100 4.2139 -1.18%
2021-07-07 0 0.850 0.840 0.850 0.840 0.860 1,285,500 1,089,300 0.8474 4.250 4.200 4.250 4.200 4.300 257,100 4.2369 0.00%
2021-07-06 0 0.850 0.840 0.850 0.850 0.870 2,409,000 2,060,760 0.8554 4.250 4.200 4.250 4.250 4.350 481,800 4.2772 0.00%
2021-07-05 0 0.850 0.850 0.860 0.850 0.870 8,677,500 7,467,945 0.8606 4.250 4.250 4.300 4.250 4.350 1,735,500 4.3031 -2.30%
2021-07-02 0 0.870 0.860 0.870 0.850 0.900 12,994,500 11,352,735 0.8737 4.350 4.300 4.350 4.250 4.500 2,598,900 4.3683 -1.14%
2021-06-30 0 0.880 0.870 0.880 0.870 0.880 769,500 672,060 0.8734 4.400 4.350 4.400 4.350 4.400 153,900 4.3669 1.15%
2021-06-29 0 0.870 0.860 0.870 0.860 0.880 2,634,000 2,294,820 0.8712 4.350 4.300 4.350 4.300 4.400 526,800 4.3562 -1.14%
2021-06-28 0 0.880 0.870 0.880 0.860 0.890 1,518,000 1,328,250 0.8750 4.400 4.350 4.400 4.300 4.450 303,600 4.3750 0.00%
2021-06-25 0 0.880 0.870 0.880 0.870 0.880 2,593,500 2,263,080 0.8726 4.400 4.350 4.400 4.350 4.400 518,700 4.3630 1.15%
2021-06-24 0 0.870 0.860 0.870 0.860 0.880 2,248,500 1,955,715 0.8698 4.350 4.300 4.350 4.300 4.400 449,700 4.3489 0.00%
2021-06-23 0 0.870 0.860 0.870 0.860 0.880 4,378,500 3,809,205 0.8700 4.350 4.300 4.350 4.300 4.400 875,700 4.3499 -1.14%
2021-06-22 0 0.880 0.880 0.890 0.870 0.900 5,368,500 4,728,210 0.8807 4.400 4.400 4.450 4.350 4.500 1,073,700 4.4037 -1.12%
2021-06-21 0 0.890 0.880 0.890 0.870 0.900 8,980,500 7,907,745 0.8805 4.450 4.400 4.450 4.350 4.500 1,796,100 4.4027 -2.20%
2021-06-18 0 0.910 0.900 0.910 0.880 0.940 17,034,000 15,360,900 0.9018 4.550 4.500 4.550 4.400 4.700 3,406,800 4.5089 -3.19%
2021-06-17 0 0.940 0.920 0.940 0.920 0.940 4,360,500 4,053,765 0.9297 4.700 4.600 4.700 4.600 4.700 872,100 4.6483 0.00%
2021-06-16 0 0.940 0.930 0.940 0.920 0.960 8,097,000 7,581,675 0.9364 4.700 4.650 4.700 4.600 4.800 1,619,400 4.6818 -2.08%
2021-06-15 0 0.960 0.950 0.960 0.950 0.980 6,457,500 6,182,505 0.9574 4.800 4.750 4.800 4.750 4.900 1,291,500 4.7871 -2.04%
2021-06-11 0 0.980 0.970 0.980 0.960 0.990 3,904,500 3,798,525 0.9729 4.900 4.850 4.900 4.800 4.950 780,900 4.8643 0.00%
2021-06-10 0 0.980 0.970 0.980 0.970 0.990 5,307,000 5,197,635 0.9794 4.900 4.850 4.900 4.850 4.950 1,061,400 4.8970 0.00%
2021-06-09 0 0.980 0.970 0.980 0.970 0.990 7,134,000 6,977,400 0.9780 4.900 4.850 4.900 4.850 4.950 1,426,800 4.8902 0.00%
2021-06-08 0 0.980 0.970 0.980 0.960 0.980 3,495,000 3,389,805 0.9699 4.900 4.850 4.900 4.800 4.900 699,000 4.8495 1.03%
2021-06-07 0 0.970 0.960 0.970 0.960 1.000 4,788,000 4,646,475 0.9704 4.850 4.800 4.850 4.800 5.000 957,600 4.8522 -1.02%
2021-06-04 0 0.980 0.980 0.990 0.980 1.010 3,268,500 3,224,790 0.9866 4.900 4.900 4.950 4.900 5.050 653,700 4.9331 -2.97%
2021-06-03 0 1.010 0.980 1.010 0.980 1.020 11,751,000 11,821,590 1.0060 5.050 4.900 5.050 4.900 5.100 2,350,200 5.0300 1.00%
2021-06-02 0 1.000 0.980 1.000 0.960 1.000 10,500,000 10,313,925 0.9823 5.000 4.900 5.000 4.800 5.000 2,100,000 4.9114 3.09%
2021-06-01 0 0.970 0.960 0.970 0.950 0.980 3,729,000 3,599,700 0.9653 4.850 4.800 4.850 4.750 4.900 745,800 4.8266 1.09%
2021-05-31 0 1.030 1.020 1.030 1.010 1.040 4,980,000 5,102,040 1.0245 4.797 4.751 4.797 4.704 4.844 1,069,182 4.7719 -0.96%
2021-05-28 0 1.040 1.020 1.040 1.010 1.040 5,176,500 5,331,045 1.0299 4.844 4.751 4.844 4.704 4.844 1,111,369 4.7968 0.97%
2021-05-27 0 1.030 1.010 1.030 0.990 1.030 11,877,000 12,064,065 1.0158 4.797 4.704 4.797 4.611 4.797 2,549,934 4.7311 3.00%
2021-05-26 0 1.000 0.990 1.000 0.990 1.010 5,880,000 5,881,275 1.0002 4.658 4.611 4.658 4.611 4.704 1,262,408 4.6588 0.00%
2021-05-25 0 1.000 0.990 1.000 0.990 1.000 2,005,500 2,002,335 0.9984 4.658 4.611 4.658 4.611 4.658 430,571 4.6504 1.01%
2021-05-24 0 0.990 0.990 1.000 0.990 1.000 2,583,000 2,558,685 0.9906 4.611 4.611 4.658 4.611 4.658 554,558 4.6139 -1.00%
2021-05-21 0 1.000 0.990 1.000 0.990 1.010 2,692,500 2,685,780 0.9975 4.658 4.611 4.658 4.611 4.704 578,067 4.6461 -0.99%
2021-05-20 0 1.010 0.990 1.010 0.990 1.020 8,982,000 9,042,735 1.0068 4.704 4.611 4.704 4.611 4.751 1,928,392 4.6893 -0.98%
2021-05-18 0 1.020 1.010 1.020 0.980 1.020 10,198,500 10,186,845 0.9989 4.751 4.704 4.751 4.565 4.751 2,189,569 4.6524 2.00%
2021-05-17 0 1.000 0.990 1.000 0.940 1.000 10,635,000 10,306,890 0.9691 4.658 4.611 4.658 4.378 4.658 2,283,283 4.5141 5.26%
2021-05-14 0 0.950 0.950 0.960 0.930 0.960 5,058,000 4,786,800 0.9464 4.425 4.425 4.471 4.332 4.471 1,085,928 4.4080 0.00%
2021-05-13 0 0.950 0.940 0.950 0.940 0.970 7,447,500 7,107,988 0.9544 4.425 4.378 4.425 4.378 4.518 1,598,942 4.4454 -2.06%
2021-05-12 0 0.970 0.970 0.980 0.960 0.980 7,461,000 7,236,180 0.9699 4.518 4.518 4.565 4.471 4.565 1,601,841 4.5174 -2.02%
2021-05-11 0 0.990 0.980 0.990 0.960 1.000 8,131,500 8,002,267 0.9841 4.611 4.565 4.611 4.471 4.658 1,745,794 4.5837 -1.00%
2021-05-10 0 1.000 0.990 1.000 0.990 1.000 1,719,000 1,710,967 0.9953 4.658 4.611 4.658 4.611 4.658 369,061 4.6360 0.00%
2021-05-07 0 1.000 0.990 1.000 0.990 1.010 1,759,500 1,756,275 0.9982 4.658 4.611 4.658 4.611 4.704 377,756 4.6492 0.00%
2021-05-06 0 1.000 0.990 1.000 0.990 1.010 4,659,000 4,659,210 1.0000 4.658 4.611 4.658 4.611 4.704 1,000,265 4.6580 -0.99%
2021-05-05 0 1.010 1.000 1.010 1.000 1.020 1,348,500 1,361,745 1.0098 4.704 4.658 4.704 4.658 4.751 289,516 4.7035 0.00%
2021-05-04 0 1.010 1.000 1.010 0.990 1.010 1,003,500 1,002,682 0.9992 4.704 4.658 4.704 4.611 4.704 215,447 4.6540 1.00%
2021-05-03 0 1.000 0.990 1.000 0.990 1.000 1,069,500 1,064,505 0.9953 4.658 4.611 4.658 4.611 4.658 229,616 4.6360 0.00%
2021-04-30 0 1.000 0.990 1.000 0.990 1.000 826,500 824,445 0.9975 4.658 4.611 4.658 4.611 4.658 177,446 4.6462 1.01%
2021-04-29 0 0.990 0.990 1.000 0.990 1.000 2,910,000 2,892,105 0.9939 4.611 4.611 4.658 4.611 4.658 624,763 4.6291 0.00%
2021-04-28 0 0.990 0.990 1.000 0.990 1.000 2,898,000 2,873,385 0.9915 4.611 4.611 4.658 4.611 4.658 622,187 4.6182 0.00%
2021-04-27 0 0.990 0.990 1.000 0.990 1.010 6,199,500 6,172,170 0.9956 4.611 4.611 4.658 4.611 4.704 1,331,003 4.6372 -1.00%
2021-04-26 0 1.000 0.990 1.000 0.990 1.000 4,722,000 4,700,880 0.9955 4.658 4.611 4.658 4.611 4.658 1,013,791 4.6369 0.00%
2021-04-23 0 1.000 0.990 1.000 0.980 1.000 7,323,000 7,259,160 0.9913 4.658 4.611 4.658 4.565 4.658 1,572,213 4.6172 0.00%
2021-04-22 0 1.000 0.990 1.000 0.980 1.010 12,492,000 12,396,315 0.9923 4.658 4.611 4.658 4.565 4.704 2,681,972 4.6221 -0.99%
2021-04-21 0 1.010 1.000 1.010 1.000 1.020 6,709,500 6,756,780 1.0070 4.704 4.658 4.704 4.658 4.751 1,440,497 4.6906 -0.98%
2021-04-20 0 1.020 1.010 1.020 1.000 1.020 2,460,000 2,489,955 1.0122 4.751 4.704 4.751 4.658 4.751 528,150 4.7145 0.00%
2021-04-19 0 1.020 1.010 1.020 0.990 1.020 8,074,500 8,120,565 1.0057 4.751 4.704 4.751 4.611 4.751 1,733,556 4.6843 2.00%
2021-04-16 0 1.000 1.000 1.010 0.990 1.010 4,473,000 4,468,950 0.9991 4.658 4.658 4.704 4.611 4.704 960,331 4.6535 0.00%
2021-04-15 0 1.000 0.990 1.000 0.990 1.010 6,655,500 6,612,435 0.9935 4.658 4.611 4.658 4.611 4.704 1,428,904 4.6276 0.00%
2021-04-14 0 1.000 1.000 1.010 0.990 1.010 4,033,500 4,042,260 1.0022 4.658 4.658 4.704 4.611 4.704 865,973 4.6679 0.00%
2021-04-13 0 1.000 0.990 1.000 0.990 1.000 4,658,384 4,640,873 0.9962 4.658 4.611 4.658 4.611 4.658 1,000,132 4.6403 0.00%
2021-04-12 0 1.000 0.990 1.000 0.990 1.000 4,149,000 4,128,090 0.9950 4.658 4.611 4.658 4.611 4.658 890,770 4.6343 0.00%
2021-04-09 0 1.000 1.000 1.010 0.990 1.020 6,388,500 6,414,255 1.0040 4.658 4.658 4.704 4.611 4.751 1,371,580 4.6765 -1.96%
2021-04-08 0 1.020 1.020 1.030 1.010 1.040 12,753,000 13,064,325 1.0244 4.751 4.751 4.797 4.704 4.844 2,738,007 4.7715 -0.97%
2021-04-07 0 1.030 1.010 1.030 1.010 1.030 5,859,000 5,979,705 1.0206 4.797 4.704 4.797 4.704 4.797 1,257,899 4.7537 0.00%
2021-04-01 0 1.030 1.020 1.030 0.990 1.030 25,672,500 25,868,715 1.0076 4.797 4.751 4.797 4.611 4.797 5,511,761 4.6934 0.98%
2021-03-31 0 1.020 1.010 1.020 1.010 1.040 5,145,000 5,262,412 1.0228 4.751 4.704 4.751 4.704 4.844 1,104,607 4.7641 -1.92%
2021-03-30 0 1.040 1.030 1.040 1.020 1.040 9,798,000 10,112,385 1.0321 4.844 4.797 4.844 4.751 4.844 2,103,583 4.8072 0.97%
2021-03-29 0 1.030 1.020 1.030 0.980 1.040 49,632,000 49,824,453 1.0039 4.797 4.751 4.797 4.565 4.844 10,655,750 4.6758 -0.96%
2021-03-26 0 1.040 1.030 1.040 0.990 1.050 56,428,500 57,613,830 1.0210 4.844 4.797 4.844 4.611 4.891 12,114,925 4.7556 -9.57%
2021-03-25 0 1.150 1.150 1.160 1.130 1.160 3,684,000 4,222,080 1.1461 5.356 5.356 5.403 5.263 5.403 790,937 5.3381 0.00%
2021-03-24 0 1.150 1.150 1.160 1.140 1.170 4,590,000 5,280,165 1.1504 5.356 5.356 5.403 5.310 5.450 985,451 5.3581 -2.54%
2021-03-23 0 1.180 1.170 1.180 1.160 1.180 2,527,500 2,961,840 1.1718 5.496 5.450 5.496 5.403 5.496 542,642 5.4582 -0.84%
2021-03-22 0 1.190 1.180 1.190 1.170 1.200 3,084,000 3,656,805 1.1857 5.543 5.496 5.543 5.450 5.589 662,120 5.5229 -0.83%
2021-03-19 0 1.200 1.190 1.200 1.180 1.210 3,660,000 4,369,350 1.1938 5.589 5.543 5.589 5.496 5.636 785,784 5.5605 -0.83%
2021-03-18 0 1.210 1.210 1.220 1.210 1.240 3,892,500 4,742,550 1.2184 5.636 5.636 5.682 5.636 5.776 835,701 5.6749 -1.63%
2021-03-17 0 1.230 1.220 1.230 1.210 1.240 4,111,500 5,046,375 1.2274 5.729 5.682 5.729 5.636 5.776 882,719 5.7169 -0.81%
2021-03-16 0 1.240 1.230 1.240 1.210 1.240 3,151,500 3,874,230 1.2293 5.776 5.729 5.776 5.636 5.776 676,612 5.7259 2.48%
2021-03-15 0 1.210 1.200 1.220 1.200 1.230 2,374,500 2,881,545 1.2135 5.636 5.589 5.682 5.589 5.729 509,794 5.6524 -0.82%
2021-03-12 0 1.220 1.210 1.220 1.190 1.230 3,177,000 3,857,145 1.2141 5.682 5.636 5.682 5.543 5.729 682,087 5.6549 1.67%
2021-03-11 0 1.200 1.190 1.200 1.160 1.200 4,821,000 5,705,085 1.1834 5.589 5.543 5.589 5.403 5.589 1,035,045 5.5119 2.56%
2021-03-10 0 1.170 1.160 1.170 1.140 1.180 6,828,000 7,928,940 1.1612 5.450 5.403 5.450 5.310 5.496 1,465,939 5.4088 0.00%
2021-03-09 0 1.170 1.160 1.170 1.140 1.170 4,858,500 5,608,155 1.1543 5.450 5.403 5.450 5.310 5.450 1,043,096 5.3764 0.86%
2021-03-08 0 1.160 1.150 1.160 1.150 1.200 7,305,615 8,526,763 1.1672 5.403 5.356 5.403 5.356 5.589 1,568,480 5.4363 -1.69%
2021-03-05 0 1.180 1.170 1.180 1.160 1.200 6,498,000 7,652,745 1.1777 5.496 5.450 5.496 5.403 5.589 1,395,089 5.4855 -1.67%
2021-03-04 0 1.200 1.200 1.210 1.200 1.220 3,478,500 4,207,425 1.2096 5.589 5.589 5.636 5.589 5.682 746,817 5.6338 -1.64%
2021-03-03 0 1.220 1.220 1.230 1.210 1.240 3,448,500 4,219,260 1.2235 5.682 5.682 5.729 5.636 5.776 740,376 5.6988 0.83%
2021-03-02 0 1.210 1.200 1.210 1.200 1.240 6,450,000 7,826,250 1.2134 5.636 5.589 5.636 5.589 5.776 1,384,784 5.6516 -0.82%
2021-03-01 0 1.220 1.210 1.220 1.200 1.240 4,630,132 5,628,735 1.2157 5.682 5.636 5.682 5.589 5.776 994,067 5.6623 0.00%
2021-02-26 0 1.220 1.220 1.230 1.200 1.270 16,507,502 20,308,093 1.2302 5.682 5.682 5.729 5.589 5.915 3,544,081 5.7301 -3.94%
2021-02-25 0 1.270 1.270 1.280 1.210 1.300 21,399,000 27,132,900 1.2680 5.915 5.915 5.962 5.636 6.055 4,594,262 5.9058 5.83%
2021-02-24 0 1.200 1.200 1.210 1.200 1.280 7,428,000 9,145,200 1.2312 5.589 5.589 5.636 5.589 5.962 1,594,756 5.7345 -4.00%
2021-02-23 0 1.250 1.240 1.250 1.200 1.280 12,261,574 15,232,872 1.2423 5.822 5.776 5.822 5.589 5.962 2,632,501 5.7865 4.17%
2021-02-22 0 1.200 1.200 1.210 1.200 1.230 12,049,500 14,613,045 1.2128 5.589 5.589 5.636 5.589 5.729 2,586,969 5.6487 0.00%
2021-02-19 0 1.200 1.200 1.220 1.140 1.230 9,900,000 11,764,522 1.1883 5.589 5.589 5.682 5.310 5.729 2,125,482 5.5350 2.56%
2021-02-18 0 1.170 1.170 1.180 1.170 1.220 10,710,000 12,762,240 1.1916 5.450 5.450 5.496 5.450 5.682 2,299,385 5.5503 -2.50%
2021-02-17 0 1.200 1.190 1.200 1.180 1.220 5,631,000 6,750,114 1.1987 5.589 5.543 5.589 5.496 5.682 1,208,948 5.5835 0.00%
2021-02-16 0 1.200 1.200 1.210 1.170 1.220 4,140,000 4,968,885 1.2002 5.589 5.589 5.636 5.450 5.682 888,838 5.5903 2.56%
2021-02-11 0 1.170 1.160 1.170 1.160 1.180 634,500 742,815 1.1707 5.450 5.403 5.450 5.403 5.496 136,224 5.4529 0.86%
2021-02-10 0 1.160 1.160 1.170 1.160 1.190 2,137,500 2,491,935 1.1658 5.403 5.403 5.450 5.403 5.543 458,911 5.4301 0.00%
2021-02-09 0 1.160 1.160 1.180 1.160 1.180 2,788,500 3,258,135 1.1684 5.403 5.403 5.496 5.403 5.496 598,677 5.4422 0.00%
2021-02-08 0 1.160 1.150 1.170 1.130 1.190 7,836,000 9,146,880 1.1673 5.403 5.356 5.450 5.263 5.543 1,682,351 5.4370 1.75%
2021-02-05 0 1.140 1.140 1.150 1.130 1.170 8,680,500 9,969,120 1.1484 5.310 5.310 5.356 5.263 5.450 1,863,661 5.3492 -0.87%
2021-02-04 0 1.150 1.140 1.150 1.130 1.180 5,055,000 5,828,550 1.1530 5.356 5.310 5.356 5.263 5.496 1,085,284 5.3705 -1.71%
2021-02-03 0 1.170 1.170 1.190 1.160 1.200 5,397,000 6,339,015 1.1745 5.450 5.450 5.543 5.403 5.589 1,158,710 5.4708 -1.68%
2021-02-02 0 1.190 1.180 1.190 1.170 1.210 5,787,000 6,900,600 1.1924 5.543 5.496 5.543 5.450 5.636 1,242,441 5.5541 3.48%
2021-02-01 0 1.150 1.140 1.150 1.110 1.150 4,237,500 4,776,217 1.1271 5.356 5.310 5.356 5.170 5.356 909,771 5.2499 0.88%
2021-01-29 0 1.140 1.130 1.140 1.140 1.190 5,809,500 6,699,090 1.1531 5.310 5.263 5.310 5.310 5.543 1,247,271 5.3710 -2.56%
2021-01-28 0 1.170 1.160 1.170 1.150 1.190 13,681,500 15,967,207 1.1671 5.450 5.403 5.450 5.356 5.543 2,937,352 5.4359 -2.50%
2021-01-27 0 1.200 1.200 1.210 1.190 1.250 7,224,000 8,722,680 1.2075 5.589 5.589 5.636 5.543 5.822 1,550,958 5.6241 -2.44%
2021-01-26 0 1.230 1.220 1.230 1.210 1.260 11,953,500 14,780,115 1.2365 5.729 5.682 5.729 5.636 5.869 2,566,359 5.7592 -3.91%
2021-01-25 0 1.280 1.260 1.280 1.230 1.280 10,542,000 13,174,680 1.2497 5.962 5.869 5.962 5.729 5.962 2,263,316 5.8210 2.40%
2021-01-22 0 1.250 1.250 1.260 1.250 1.330 7,452,000 9,477,585 1.2718 5.822 5.822 5.869 5.822 6.195 1,599,908 5.9238 -5.30%
2021-01-21 0 1.320 1.320 1.330 1.310 1.350 3,556,500 4,703,994 1.3226 6.148 6.148 6.195 6.102 6.288 763,563 6.1606 -2.22%
2021-01-20 0 1.350 1.340 1.350 1.320 1.380 6,280,500 8,435,520 1.3431 6.288 6.241 6.288 6.148 6.428 1,348,393 6.2560 -0.74%
2021-01-19 0 1.360 1.350 1.360 1.270 1.390 18,907,500 25,340,865 1.3403 6.335 6.288 6.335 5.915 6.474 4,059,349 6.2426 6.25%
2021-01-18 0 1.280 1.270 1.280 1.250 1.280 9,736,500 12,316,335 1.2650 5.962 5.915 5.962 5.822 5.962 2,090,379 5.8919 2.40%
2021-01-15 0 1.250 1.240 1.250 1.240 1.260 5,526,000 6,909,525 1.2504 5.822 5.776 5.822 5.776 5.869 1,186,405 5.8239 -0.79%
2021-01-14 0 1.260 1.260 1.270 1.250 1.280 3,037,500 3,831,120 1.2613 5.869 5.869 5.915 5.822 5.962 652,137 5.8747 0.00%
2021-01-13 0 1.260 1.260 1.270 1.250 1.310 6,921,940 8,813,890 1.2733 5.869 5.869 5.915 5.822 6.102 1,486,107 5.9309 -1.56%
2021-01-12 0 1.280 1.280 1.290 1.280 1.310 5,905,500 7,611,900 1.2890 5.962 5.962 6.009 5.962 6.102 1,267,882 6.0036 -1.54%
2021-01-11 0 1.300 1.290 1.300 1.250 1.300 5,203,500 6,662,580 1.2804 6.055 6.009 6.055 5.822 6.055 1,117,166 5.9638 2.36%
2021-01-08 0 1.270 1.260 1.270 1.220 1.270 5,883,000 7,385,655 1.2554 5.915 5.869 5.915 5.682 5.915 1,263,052 5.8475 0.00%
2021-01-07 0 1.270 1.260 1.270 1.250 1.290 5,163,000 6,554,212 1.2695 5.915 5.869 5.915 5.822 6.009 1,108,471 5.9128 -1.55%
2021-01-06 0 1.290 1.290 1.300 1.260 1.300 7,120,500 9,109,920 1.2794 6.009 6.009 6.055 5.869 6.055 1,528,737 5.9591 0.78%
2021-01-05 0 1.280 1.270 1.280 1.240 1.290 7,896,000 10,010,130 1.2677 5.962 5.915 5.962 5.776 6.009 1,695,233 5.9049 1.59%
2021-01-04 0 1.260 1.260 1.270 1.250 1.330 13,622,000 17,405,140 1.2777 5.869 5.869 5.915 5.822 6.195 2,924,577 5.9513 -6.67%
2020-12-31 0 1.350 1.340 1.350 1.330 1.370 15,459,000 20,915,170 1.3529 6.288 6.241 6.288 6.195 6.381 3,318,972 6.3017 0.75%
2020-12-30 0 1.340 1.320 1.340 1.280 1.340 17,979,000 23,584,020 1.3118 6.241 6.148 6.241 5.962 6.241 3,860,004 6.1098 3.08%
2020-12-29 0 1.300 1.280 1.300 1.260 1.300 6,886,500 8,841,315 1.2839 6.055 5.962 6.055 5.869 6.055 1,478,498 5.9799 2.36%
2020-12-28 0 1.270 1.250 1.270 1.240 1.290 14,044,500 17,635,320 1.2557 5.915 5.822 5.915 5.776 6.009 3,015,286 5.8486 -1.55%
2020-12-24 0 1.290 1.280 1.290 1.280 1.310 6,904,500 8,935,995 1.2942 6.009 5.962 6.009 5.962 6.102 1,482,363 6.0282 -0.77%
2020-12-23 0 1.300 1.280 1.300 1.270 1.300 8,995,500 11,591,580 1.2886 6.055 5.962 6.055 5.915 6.055 1,931,290 6.0020 -0.76%
2020-12-22 0 1.310 1.290 1.310 1.290 1.340 6,673,500 8,758,741 1.3125 6.102 6.009 6.102 6.009 6.241 1,432,768 6.1132 -1.50%
2020-12-21 0 1.330 1.320 1.330 1.310 1.350 9,301,500 12,364,333 1.3293 6.195 6.148 6.195 6.102 6.288 1,996,987 6.1915 -0.75%
2020-12-18 0 1.340 1.330 1.340 1.340 1.390 14,295,000 19,348,995 1.3535 6.241 6.195 6.241 6.241 6.474 3,069,067 6.3045 -4.29%
2020-12-17 0 1.400 1.390 1.400 1.360 1.430 18,022,500 25,147,987 1.3954 6.521 6.474 6.521 6.335 6.661 3,869,343 6.4993 -2.10%
2020-12-16 0 1.430 1.420 1.430 1.400 1.440 3,226,000 4,586,475 1.4217 6.661 6.614 6.661 6.521 6.707 692,607 6.6220 0.00%
2020-12-15 0 1.430 1.420 1.430 1.420 1.450 1,589,220 2,278,878 1.4340 6.661 6.614 6.661 6.614 6.754 341,198 6.6791 -0.69%
2020-12-14 0 1.440 1.430 1.440 1.430 1.460 2,295,000 3,316,365 1.4450 6.707 6.661 6.707 6.661 6.800 492,725 6.7307 0.00%
2020-12-11 0 1.440 1.420 1.440 1.420 1.440 6,036,000 8,638,320 1.4311 6.707 6.614 6.707 6.614 6.707 1,295,900 6.6659 0.00%
2020-12-10 0 1.440 1.430 1.440 1.430 1.460 2,581,500 3,723,690 1.4425 6.707 6.661 6.707 6.661 6.800 554,236 6.7186 -1.37%
2020-12-09 0 1.460 1.450 1.460 1.430 1.490 4,957,500 7,219,170 1.4562 6.800 6.754 6.800 6.661 6.940 1,064,351 6.7827 -1.35%
2020-12-08 0 1.480 1.480 1.490 1.480 1.510 1,294,500 1,926,735 1.4884 6.893 6.893 6.940 6.893 7.033 277,923 6.9326 -1.99%
2020-12-07 0 1.510 1.490 1.510 1.480 1.520 3,619,500 5,401,785 1.4924 7.033 6.940 7.033 6.893 7.080 777,089 6.9513 0.00%
2020-12-04 0 1.510 1.510 1.520 1.480 1.530 5,847,000 8,745,210 1.4957 7.033 7.033 7.080 6.893 7.126 1,255,323 6.9665 0.00%
2020-12-03 0 1.510 1.500 1.510 1.490 1.550 6,466,500 9,756,759 1.5088 7.033 6.987 7.033 6.940 7.220 1,388,326 7.0277 -1.95%
2020-12-02 0 1.540 1.520 1.540 1.510 1.550 3,012,000 4,611,540 1.5311 7.173 7.080 7.173 7.033 7.220 646,662 7.1313 0.00%
2020-12-01 0 1.540 1.520 1.540 1.480 1.550 3,958,600 6,025,844 1.5222 7.173 7.080 7.173 6.893 7.220 849,892 7.0901 1.99%
2020-11-30 0 1.510 1.490 1.510 1.490 1.530 8,484,000 12,814,215 1.5104 7.033 6.940 7.033 6.940 7.126 1,821,474 7.0351 1.34%
2020-11-27 0 1.490 1.480 1.490 1.470 1.520 7,708,500 11,472,735 1.4883 6.940 6.893 6.940 6.847 7.080 1,654,978 6.9323 0.00%
2020-11-26 0 1.490 1.480 1.490 1.480 1.510 2,910,000 4,355,955 1.4969 6.940 6.893 6.940 6.893 7.033 624,763 6.9722 0.00%
2020-11-25 0 1.490 1.480 1.490 1.470 1.510 2,277,000 3,383,250 1.4858 6.940 6.893 6.940 6.847 7.033 488,861 6.9207 0.68%
2020-11-24 0 1.480 1.470 1.480 1.460 1.510 4,455,000 6,583,590 1.4778 6.893 6.847 6.893 6.800 7.033 956,467 6.8832 -1.99%
2020-11-23 0 1.510 1.500 1.510 1.470 1.540 8,538,000 12,759,885 1.4945 7.033 6.987 7.033 6.847 7.173 1,833,067 6.9609 -0.66%
2020-11-20 0 1.520 1.510 1.520 1.510 1.540 1,569,000 2,384,010 1.5194 7.080 7.033 7.080 7.033 7.173 336,857 7.0772 -0.65%
2020-11-19 0 1.530 1.530 1.540 1.530 1.540 991,500 1,521,300 1.5343 7.126 7.126 7.173 7.126 7.173 212,870 7.1466 -1.92%
2020-11-18 0 1.560 1.540 1.560 1.540 1.570 2,397,000 3,724,905 1.5540 7.266 7.173 7.266 7.173 7.313 514,624 7.2381 0.65%
2020-11-17 0 1.550 1.540 1.550 1.520 1.550 1,423,500 2,192,265 1.5401 7.220 7.173 7.220 7.080 7.220 305,619 7.1732 0.65%
2020-11-16 0 1.540 1.530 1.540 1.520 1.540 1,451,816 2,223,175 1.5313 7.173 7.126 7.173 7.080 7.173 311,698 7.1325 -1.28%
2020-11-13 0 1.560 1.550 1.560 1.530 1.560 3,199,500 4,933,965 1.5421 7.266 7.220 7.266 7.126 7.266 686,917 7.1828 -1.27%
2020-11-12 0 1.580 1.570 1.580 1.550 1.590 4,149,000 6,525,900 1.5729 7.359 7.313 7.359 7.220 7.406 890,770 7.3261 -0.63%
2020-11-11 0 1.590 1.580 1.590 1.540 1.590 5,001,000 7,877,850 1.5753 7.406 7.359 7.406 7.173 7.406 1,073,690 7.3372 2.58%
2020-11-10 0 1.550 1.520 1.550 1.520 1.560 3,496,500 5,388,570 1.5411 7.220 7.080 7.220 7.080 7.266 750,682 7.1782 0.65%
2020-11-09 0 1.540 1.500 1.540 1.490 1.580 7,206,000 10,965,480 1.5217 7.173 6.987 7.173 6.940 7.359 1,547,093 7.0878 -1.28%
2020-11-06 0 1.560 1.550 1.560 1.540 1.570 2,902,500 4,517,985 1.5566 7.266 7.220 7.266 7.173 7.313 623,153 7.2502 0.00%
2020-11-05 0 1.560 1.550 1.560 1.510 1.560 4,234,500 6,477,540 1.5297 7.266 7.220 7.266 7.033 7.266 909,127 7.1250 4.00%
2020-11-04 0 1.500 1.490 1.500 1.470 1.510 1,618,500 2,413,770 1.4914 6.987 6.940 6.987 6.847 7.033 347,484 6.9464 0.00%
2020-11-03 0 1.500 1.500 1.510 1.490 1.510 1,516,500 2,274,315 1.4997 6.987 6.987 7.033 6.940 7.033 325,585 6.9853 1.35%
2020-11-02 0 1.480 1.480 1.490 1.470 1.520 1,903,500 2,850,697 1.4976 6.893 6.893 6.940 6.847 7.080 408,672 6.9755 1.37%
2020-10-30 0 1.460 1.450 1.460 1.450 1.500 2,818,500 4,130,940 1.4657 6.800 6.754 6.800 6.754 6.987 605,118 6.8267 -1.35%
2020-10-29 0 1.480 1.470 1.480 1.460 1.490 1,303,500 1,917,810 1.4713 6.893 6.847 6.893 6.800 6.940 279,855 6.8529 -0.67%
2020-10-28 0 1.490 1.480 1.490 1.470 1.510 3,034,500 4,511,460 1.4867 6.940 6.893 6.940 6.847 7.033 651,492 6.9248 -1.32%
2020-10-27 0 1.510 1.500 1.510 1.490 1.570 4,185,000 6,328,530 1.5122 7.033 6.987 7.033 6.940 7.313 898,499 7.0434 -4.43%
2020-10-23 0 1.580 1.550 1.580 1.530 1.600 3,774,000 5,939,205 1.5737 7.359 7.220 7.359 7.126 7.452 810,260 7.3300 1.94%
2020-10-22 0 1.550 1.550 1.560 1.480 1.580 10,129,500 15,456,390 1.5259 7.220 7.220 7.266 6.893 7.359 2,174,755 7.1072 3.33%
2020-10-21 0 1.500 1.470 1.500 1.450 1.500 5,719,500 8,420,340 1.4722 6.987 6.847 6.987 6.754 6.987 1,227,949 6.8572 0.00%
2020-10-20 0 1.500 1.490 1.500 1.480 1.510 5,119,500 7,668,237 1.4978 6.987 6.940 6.987 6.893 7.033 1,099,132 6.9766 -1.32%
2020-10-19 0 1.520 1.500 1.520 1.500 1.540 3,478,500 5,276,790 1.5170 7.080 6.987 7.080 6.987 7.173 746,817 7.0657 0.66%
2020-10-16 0 1.510 1.500 1.510 1.490 1.520 1,471,000 2,214,555 1.5055 7.033 6.987 7.033 6.940 7.080 315,817 7.0122 0.00%
2020-10-15 0 1.510 1.500 1.510 1.490 1.530 3,063,000 4,614,330 1.5065 7.033 6.987 7.033 6.940 7.126 657,611 7.0168 -1.31%
2020-10-14 0 1.530 1.520 1.530 1.500 1.570 10,700,000 16,389,125 1.5317 7.126 7.080 7.126 6.987 7.313 2,297,238 7.1343 -2.55%
2020-10-12 0 1.570 1.570 1.580 1.570 1.640 6,951,500 11,049,172 1.5895 7.313 7.313 7.359 7.313 7.639 1,492,453 7.4034 -1.87%
2020-10-09 0 1.600 1.580 1.600 1.570 1.600 3,283,500 5,203,440 1.5847 7.452 7.359 7.452 7.313 7.452 704,952 7.3813 -1.23%
2020-10-08 0 1.620 1.590 1.620 1.580 1.630 3,553,500 5,711,865 1.6074 7.546 7.406 7.546 7.359 7.592 762,919 7.4869 1.25%
2020-10-07 0 1.600 1.580 1.600 1.550 1.600 1,902,256 3,002,926 1.5786 7.452 7.359 7.452 7.220 7.452 408,405 7.3528 0.00%
2020-10-06 0 1.600 1.590 1.600 1.520 1.620 2,220,000 3,532,200 1.5911 7.452 7.406 7.452 7.080 7.546 476,623 7.4109 3.90%
2020-10-05 0 1.540 1.510 1.540 1.480 1.560 1,560,000 2,372,535 1.5209 7.173 7.033 7.173 6.893 7.266 334,924 7.0838 2.67%
2020-09-30 0 1.500 1.490 1.500 1.480 1.520 2,997,000 4,482,660 1.4957 6.987 6.940 6.987 6.893 7.080 643,441 6.9667 1.35%
2020-09-29 0 1.480 1.450 1.480 1.450 1.480 1,345,500 1,975,980 1.4686 6.893 6.754 6.893 6.754 6.893 288,872 6.8403 0.00%
2020-09-28 0 1.480 1.470 1.480 1.410 1.480 3,809,000 5,494,300 1.4425 6.893 6.847 6.893 6.567 6.893 817,774 6.7186 3.50%
2020-09-25 0 1.430 1.410 1.430 1.390 1.480 11,094,660 15,822,919 1.4262 6.661 6.567 6.661 6.474 6.893 2,381,970 6.6428 -4.67%
2020-09-24 0 1.500 1.470 1.500 1.440 1.500 5,884,500 8,700,495 1.4785 6.987 6.847 6.987 6.707 6.987 1,263,374 6.8867 0.00%
2020-09-23 0 1.500 1.470 1.500 1.450 1.500 4,624,500 6,821,070 1.4750 6.987 6.847 6.987 6.754 6.987 992,858 6.8701 0.67%
2020-09-22 0 1.490 1.470 1.490 1.460 1.490 3,652,500 5,381,910 1.4735 6.940 6.847 6.940 6.800 6.940 784,174 6.8632 -0.67%
2020-09-21 0 1.500 1.480 1.500 1.470 1.530 6,325,500 9,475,650 1.4980 6.987 6.893 6.987 6.847 7.126 1,358,054 6.9774 -3.23%
2020-09-18 0 1.550 1.540 1.550 1.530 1.560 2,736,000 4,226,475 1.5448 7.220 7.173 7.220 7.126 7.266 587,406 7.1952 0.00%
2020-09-17 0 1.550 1.550 1.560 1.520 1.550 2,317,500 3,565,620 1.5386 7.220 7.220 7.266 7.080 7.220 497,556 7.1663 -1.27%
2020-09-16 0 1.570 1.550 1.570 1.530 1.570 3,692,460 5,740,920 1.5548 7.313 7.220 7.313 7.126 7.313 792,753 7.2417 0.64%
2020-09-15 0 1.560 1.550 1.560 1.510 1.570 8,191,500 12,651,030 1.5444 7.266 7.220 7.266 7.033 7.313 1,758,675 7.1935 1.96%
2020-09-14 0 1.530 1.520 1.530 1.500 1.540 3,423,000 5,194,185 1.5174 7.126 7.080 7.126 6.987 7.173 734,902 7.0679 1.32%
2020-09-11 0 1.510 1.500 1.510 1.490 1.520 3,171,000 4,776,735 1.5064 7.033 6.987 7.033 6.940 7.080 680,798 7.0164 0.67%
2020-09-10 0 1.500 1.500 1.510 1.500 1.520 3,361,500 5,076,285 1.5101 6.987 6.987 7.033 6.987 7.080 721,698 7.0338 -0.66%
2020-09-09 0 1.510 1.500 1.510 1.500 1.520 3,213,039 4,841,150 1.5067 7.033 6.987 7.033 6.987 7.080 689,824 7.0180 -1.31%
2020-09-08 0 1.530 1.510 1.530 1.490 1.550 3,765,000 5,711,475 1.5170 7.126 7.033 7.126 6.940 7.220 808,327 7.0658 -0.65%
2020-09-07 0 1.540 1.530 1.540 1.520 1.550 2,209,500 3,401,550 1.5395 7.173 7.126 7.173 7.080 7.220 474,369 7.1707 0.65%
2020-09-04 0 1.530 1.530 1.540 1.510 1.540 3,123,000 4,753,155 1.5220 7.126 7.126 7.173 7.033 7.173 670,493 7.0890 -1.29%
2020-09-03 0 1.550 1.530 1.550 1.520 1.570 4,144,500 6,435,195 1.5527 7.220 7.126 7.220 7.080 7.313 889,804 7.2321 1.31%
2020-09-02 0 1.530 1.530 1.550 1.520 1.570 7,321,500 11,262,600 1.5383 7.126 7.126 7.220 7.080 7.313 1,571,891 7.1650 -3.16%
2020-09-01 0 1.580 1.570 1.580 1.550 1.600 2,931,000 4,623,930 1.5776 7.359 7.313 7.359 7.220 7.452 629,271 7.3481 0.00%
2020-08-31 0 1.580 1.580 1.600 1.580 1.660 5,839,920 9,510,211 1.6285 7.359 7.359 7.452 7.359 7.732 1,253,803 7.5851 -1.86%
2020-08-28 0 1.610 1.610 1.620 1.570 1.640 6,256,500 10,045,680 1.6056 7.499 7.499 7.546 7.313 7.639 1,343,240 7.4787 1.26%
2020-08-27 0 1.590 1.590 1.600 1.580 1.630 9,061,500 14,485,380 1.5986 7.406 7.406 7.452 7.359 7.592 1,945,460 7.4457 -3.05%
2020-08-26 0 1.640 1.630 1.640 1.620 1.680 3,936,000 6,450,240 1.6388 7.639 7.592 7.639 7.546 7.825 845,040 7.6331 -1.80%
2020-08-25 0 1.670 1.660 1.670 1.650 1.710 6,046,500 10,080,420 1.6671 7.778 7.732 7.778 7.685 7.965 1,298,154 7.7652 -0.60%
2020-08-24 0 1.680 1.680 1.690 1.670 1.730 3,647,000 6,158,175 1.6886 7.825 7.825 7.872 7.778 8.058 782,993 7.8649 -1.75%
2020-08-21 0 1.710 1.690 1.710 1.660 1.710 6,417,500 10,855,660 1.6916 7.965 7.872 7.965 7.732 7.965 1,377,806 7.8789 4.27%
2020-08-20 0 1.640 1.640 1.650 1.620 1.680 7,156,000 11,706,655 1.6359 7.639 7.639 7.685 7.546 7.825 1,536,359 7.6197 1.23%
2020-08-19 0 1.620 1.620 1.630 1.580 1.670 12,531,000 20,236,470 1.6149 7.546 7.546 7.592 7.359 7.778 2,690,345 7.5219 -4.71%
2020-08-18 0 1.700 1.690 1.700 1.670 1.730 2,667,000 4,498,380 1.6867 7.918 7.872 7.918 7.778 8.058 572,592 7.8562 -1.73%
2020-08-17 0 1.730 1.720 1.730 1.710 1.740 3,445,500 5,944,050 1.7252 8.058 8.011 8.058 7.965 8.105 739,732 8.0354 -1.14%
2020-08-14 0 1.750 1.740 1.750 1.710 1.770 8,874,500 15,494,680 1.7460 8.151 8.105 8.151 7.965 8.244 1,905,312 8.1324 2.34%
2020-08-13 0 1.710 1.700 1.710 1.690 1.730 5,898,000 10,109,025 1.7140 7.965 7.918 7.965 7.872 8.058 1,266,272 7.9833 1.18%
2020-08-12 0 1.690 1.690 1.700 1.660 1.750 8,018,500 13,612,306 1.6976 7.872 7.872 7.918 7.732 8.151 1,721,533 7.9071 1.20%
2020-08-11 0 1.670 1.660 1.670 1.580 1.690 9,873,257 16,299,016 1.6508 7.778 7.732 7.778 7.359 7.872 2,119,740 7.6892 6.37%
2020-08-10 0 1.570 1.570 1.590 1.560 1.600 4,789,500 7,518,525 1.5698 7.313 7.313 7.406 7.266 7.452 1,028,282 7.3117 -1.26%
2020-08-07 0 1.590 1.590 1.600 1.550 1.600 6,205,500 9,807,480 1.5804 7.406 7.406 7.452 7.220 7.452 1,332,291 7.3614 0.63%
2020-08-06 0 1.580 1.570 1.580 1.560 1.610 3,705,000 5,846,190 1.5779 7.359 7.313 7.359 7.266 7.499 795,446 7.3496 0.00%
2020-08-05 0 1.580 1.580 1.600 1.570 1.620 3,835,500 6,100,065 1.5904 7.359 7.359 7.452 7.313 7.546 823,463 7.4078 -1.86%
2020-08-04 0 1.610 1.600 1.610 1.580 1.640 2,227,500 3,562,560 1.5994 7.499 7.452 7.499 7.359 7.639 478,233 7.4494 1.26%
2020-08-03 0 1.590 1.590 1.600 1.580 1.670 8,359,500 13,459,035 1.6100 7.406 7.406 7.452 7.359 7.778 1,794,744 7.4991 -0.62%
2020-07-31 0 1.600 1.600 1.610 1.570 1.630 7,295,280 11,722,644 1.6069 7.452 7.452 7.499 7.313 7.592 1,566,261 7.4845 0.63%
2020-07-30 0 1.590 1.580 1.590 1.580 1.630 3,302,760 5,274,135 1.5969 7.406 7.359 7.406 7.359 7.592 709,087 7.4379 -1.24%
2020-07-29 0 1.610 1.600 1.610 1.530 1.610 3,786,000 6,008,250 1.5870 7.499 7.452 7.499 7.126 7.499 812,836 7.3917 5.23%
2020-07-28 0 1.530 1.530 1.540 1.520 1.550 2,614,168 4,010,037 1.5340 7.126 7.126 7.173 7.080 7.220 561,249 7.1448 0.66%
2020-07-27 0 1.520 1.520 1.530 1.500 1.570 3,825,000 5,822,685 1.5223 7.080 7.080 7.126 6.987 7.313 821,209 7.0904 -1.30%
2020-07-24 0 1.540 1.540 1.550 1.540 1.630 4,995,000 7,826,190 1.5668 7.173 7.173 7.220 7.173 7.592 1,072,402 7.2978 -4.35%
2020-07-23 0 1.610 1.600 1.610 1.560 1.630 4,218,000 6,720,825 1.5934 7.499 7.452 7.499 7.266 7.592 905,584 7.4215 1.26%
2020-07-22 0 1.590 1.590 1.600 1.590 1.650 5,803,606 9,394,308 1.6187 7.406 7.406 7.452 7.406 7.685 1,246,006 7.5395 -3.05%
2020-07-21 0 1.640 1.630 1.650 1.590 1.720 16,055,262 26,175,813 1.6304 7.639 7.592 7.685 7.406 8.011 3,446,987 7.5938 -2.38%
2020-07-20 0 1.680 1.680 1.690 1.600 1.690 8,248,500 13,736,880 1.6654 7.825 7.825 7.872 7.452 7.872 1,770,913 7.7569 3.07%
2020-07-17 0 1.630 1.620 1.630 1.600 1.650 3,787,500 6,124,800 1.6171 7.592 7.546 7.592 7.452 7.685 813,158 7.5321 1.87%
2020-07-16 0 1.600 1.600 1.620 1.580 1.680 8,412,000 13,547,865 1.6105 7.452 7.452 7.546 7.359 7.825 1,806,016 7.5015 -3.61%
2020-07-15 0 1.660 1.630 1.660 1.620 1.680 5,398,500 8,894,880 1.6477 7.732 7.592 7.732 7.546 7.825 1,159,032 7.6744 2.47%
2020-07-14 0 1.620 1.620 1.630 1.620 1.690 7,287,000 12,026,610 1.6504 7.546 7.546 7.592 7.546 7.872 1,564,484 7.6873 -4.71%
2020-07-13 0 1.700 1.680 1.700 1.650 1.740 10,111,500 17,139,690 1.6951 7.918 7.825 7.918 7.685 8.105 2,170,890 7.8952 0.00%
2020-07-10 0 1.700 1.680 1.700 1.660 1.750 11,170,000 18,942,235 1.6958 7.918 7.825 7.918 7.732 8.151 2,398,145 7.8987 -2.30%
2020-07-09 0 1.740 1.740 1.750 1.730 1.840 12,286,500 21,683,565 1.7648 8.105 8.105 8.151 8.058 8.570 2,637,852 8.2202 -4.40%
2020-07-08 0 1.820 1.810 1.840 1.790 1.860 8,630,700 15,701,094 1.8192 8.477 8.431 8.570 8.337 8.663 1,852,969 8.4735 -0.55%
2020-07-07 0 1.830 1.810 1.830 1.810 1.910 7,906,500 14,525,115 1.8371 8.524 8.431 8.524 8.431 8.896 1,697,487 8.5568 -2.66%
2020-07-06 0 1.880 1.860 1.880 1.740 1.920 27,916,500 50,481,810 1.8083 8.757 8.663 8.757 8.105 8.943 5,993,537 8.4227 3.87%
2020-07-03 0 1.810 1.800 1.810 1.780 1.860 17,916,780 32,496,349 1.8137 8.431 8.384 8.431 8.291 8.663 3,846,646 8.4480 0.56%
2020-07-02 0 1.800 1.800 1.810 1.530 1.830 39,229,500 68,104,255 1.7360 8.384 8.384 8.431 7.126 8.524 8,422,384 8.0861 24.14%
2020-06-30 0 1.450 1.450 1.460 1.440 1.510 8,800,500 12,885,450 1.4642 6.754 6.754 6.800 6.707 7.033 1,889,425 6.8198 -2.03%
2020-06-29 0 1.480 1.470 1.480 1.450 1.550 6,436,500 9,573,810 1.4874 6.893 6.847 6.893 6.754 7.220 1,381,885 6.9281 -3.27%
2020-06-26 0 1.530 1.520 1.530 1.510 1.530 1,425,000 2,170,080 1.5229 7.126 7.080 7.126 7.033 7.126 305,941 7.0931 0.00%
2020-06-24 0 1.530 1.530 1.540 1.510 1.570 3,859,000 5,895,125 1.5276 7.126 7.126 7.173 7.033 7.313 828,509 7.1153 0.66%
2020-06-23 0 1.520 1.510 1.520 1.520 1.580 1,441,500 2,223,900 1.5428 7.080 7.033 7.080 7.080 7.359 309,483 7.1859 -1.94%
2020-06-22 0 1.550 1.540 1.550 1.480 1.560 15,118,500 22,800,510 1.5081 7.220 7.173 7.220 6.893 7.266 3,245,869 7.0245 4.03%
2020-06-19 0 1.490 1.490 1.500 1.450 1.500 6,773,500 10,015,670 1.4787 6.940 6.940 6.987 6.754 6.987 1,454,238 6.8872 3.47%
2020-06-18 0 1.440 1.440 1.460 1.400 1.460 4,665,000 6,710,475 1.4385 6.707 6.707 6.800 6.521 6.800 1,001,553 6.7001 -0.69%
2020-06-17 0 1.450 1.420 1.450 1.390 1.450 7,237,500 10,223,550 1.4126 6.754 6.614 6.754 6.474 6.754 1,553,856 6.5795 4.32%
2020-06-16 0 1.390 1.390 1.400 1.370 1.420 2,997,000 4,171,530 1.3919 6.474 6.474 6.521 6.381 6.614 643,441 6.4832 1.46%
2020-06-15 0 1.370 1.370 1.380 1.370 1.420 5,016,000 7,016,070 1.3987 6.381 6.381 6.428 6.381 6.614 1,076,911 6.5150 -2.84%
2020-06-12 0 1.410 1.400 1.410 1.360 1.420 4,536,960 6,312,976 1.3915 6.567 6.521 6.567 6.335 6.614 974,063 6.4811 0.00%
2020-06-11 0 1.410 1.400 1.410 1.400 1.450 4,252,500 6,038,460 1.4200 6.567 6.521 6.567 6.521 6.754 912,991 6.6139 -2.08%
2020-06-10 0 1.440 1.440 1.450 1.430 1.470 2,859,000 4,135,552 1.4465 6.707 6.707 6.754 6.661 6.847 613,813 6.7375 -1.37%
2020-06-09 0 1.460 1.460 1.470 1.460 1.490 5,793,000 8,543,520 1.4748 6.800 6.800 6.847 6.800 6.940 1,243,729 6.8693 0.00%
2020-06-08 0 1.460 1.460 1.470 1.450 1.500 4,528,500 6,678,285 1.4747 6.800 6.800 6.847 6.754 6.987 972,247 6.8689 0.00%
2020-06-05 0 1.460 1.450 1.460 1.410 1.470 7,387,500 10,646,610 1.4412 6.800 6.754 6.800 6.567 6.847 1,586,060 6.7126 4.29%
2020-06-04 0 1.400 1.400 1.410 1.390 1.440 2,734,500 3,835,560 1.4027 6.521 6.521 6.567 6.474 6.707 587,084 6.5332 0.00%
2020-06-03 0 1.400 1.400 1.410 1.400 1.440 2,409,000 3,430,935 1.4242 6.521 6.521 6.567 6.521 6.707 517,201 6.6337 0.00%
2020-06-02 0 1.400 1.390 1.400 1.380 1.410 1,450,500 2,022,585 1.3944 6.521 6.474 6.521 6.428 6.567 311,415 6.4948 2.56%
2020-06-01 0 1.420 1.420 1.430 1.340 1.430 8,133,000 11,426,460 1.4050 6.358 6.358 6.403 6.000 6.403 1,816,472 6.2905 5.97%
2020-05-29 0 1.340 1.340 1.350 1.310 1.350 6,177,000 8,246,640 1.3351 6.000 6.000 6.044 5.865 6.044 1,379,607 5.9775 0.75%
2020-05-28 0 1.330 1.320 1.330 1.290 1.380 11,436,000 15,127,395 1.3228 5.955 5.910 5.955 5.776 6.179 2,554,183 5.9226 -2.92%
2020-05-27 0 1.370 1.360 1.370 1.330 1.440 3,234,000 4,436,355 1.3718 6.134 6.089 6.134 5.955 6.447 722,301 6.1420 -2.14%
2020-05-26 0 1.400 1.400 1.420 1.380 1.420 4,536,000 6,380,400 1.4066 6.268 6.268 6.358 6.179 6.358 1,013,097 6.2979 1.45%
2020-05-25 0 1.380 1.380 1.390 1.320 1.380 6,723,000 9,037,875 1.3443 6.179 6.179 6.224 5.910 6.179 1,501,554 6.0190 1.47%
2020-05-22 0 1.360 1.360 1.370 1.350 1.420 9,318,000 12,795,405 1.3732 6.089 6.089 6.134 6.044 6.358 2,081,137 6.1483 -5.56%
2020-05-21 0 1.440 1.430 1.440 1.420 1.460 3,315,000 4,743,892 1.4310 6.447 6.403 6.447 6.358 6.537 740,392 6.4073 0.00%
2020-05-20 0 1.440 1.430 1.440 1.430 1.480 3,976,500 5,749,890 1.4460 6.447 6.403 6.447 6.403 6.626 888,135 6.4741 -1.37%
2020-05-19 0 1.460 1.460 1.470 1.460 1.500 3,645,000 5,367,930 1.4727 6.537 6.537 6.582 6.537 6.716 814,096 6.5937 -0.68%
2020-05-18 0 1.470 1.460 1.470 1.430 1.500 15,916,500 23,218,230 1.4588 6.582 6.537 6.582 6.403 6.716 3,554,885 6.5314 0.00%
2020-05-15 0 1.470 1.470 1.490 1.450 1.510 4,489,500 6,631,687 1.4772 6.582 6.582 6.671 6.492 6.761 1,002,711 6.6138 -1.34%
2020-05-14 0 1.490 1.490 1.500 1.470 1.520 3,282,000 4,878,195 1.4863 6.671 6.671 6.716 6.582 6.806 733,021 6.6549 -1.32%
2020-05-13 0 1.510 1.510 1.520 1.470 1.530 4,200,980 6,311,915 1.5025 6.761 6.761 6.806 6.582 6.850 938,272 6.7272 0.00%
2020-05-12 0 1.510 1.510 1.520 1.490 1.520 5,177,000 7,765,300 1.5000 6.761 6.761 6.806 6.671 6.806 1,156,262 6.7159 0.67%
2020-05-11 0 1.500 1.500 1.510 1.460 1.540 9,318,000 14,064,225 1.5094 6.716 6.716 6.761 6.537 6.895 2,081,137 6.7580 2.74%
2020-05-08 0 1.460 1.460 1.470 1.430 1.480 4,564,500 6,654,420 1.4579 6.537 6.537 6.582 6.403 6.626 1,019,462 6.5274 3.55%
2020-05-07 0 1.410 1.410 1.420 1.400 1.420 2,998,137 4,227,822 1.4101 6.313 6.313 6.358 6.268 6.358 669,622 6.3137 0.00%
2020-05-06 0 1.410 1.410 1.430 1.410 1.450 5,095,500 7,251,120 1.4230 6.313 6.313 6.403 6.313 6.492 1,138,059 6.3715 -0.70%
2020-05-05 0 1.420 1.410 1.420 1.390 1.440 1,776,000 2,506,905 1.4115 6.358 6.313 6.358 6.224 6.447 396,662 6.3200 0.71%
2020-05-04 0 1.410 1.400 1.410 1.400 1.490 4,275,000 6,101,220 1.4272 6.313 6.268 6.313 6.268 6.671 954,804 6.3900 -6.00%
2020-04-29 0 1.500 1.500 1.510 1.460 1.520 5,910,000 8,808,645 1.4905 6.716 6.716 6.761 6.537 6.806 1,319,974 6.6733 4.17%
2020-04-28 0 1.440 1.430 1.440 1.390 1.470 2,302,500 3,295,935 1.4315 6.447 6.403 6.447 6.224 6.582 514,254 6.4092 3.60%
2020-04-27 0 1.390 1.380 1.390 1.360 1.410 4,355,160 6,036,606 1.3861 6.224 6.179 6.224 6.089 6.313 972,707 6.2060 2.21%
2020-04-24 0 1.360 1.350 1.360 1.360 1.390 4,632,000 6,341,820 1.3691 6.089 6.044 6.089 6.089 6.224 1,034,538 6.1301 -2.16%
2020-04-23 0 1.390 1.390 1.400 1.380 1.410 4,332,000 6,048,405 1.3962 6.224 6.224 6.268 6.179 6.313 967,534 6.2514 0.00%
2020-04-22 0 1.390 1.380 1.390 1.370 1.400 3,289,132 4,557,305 1.3856 6.224 6.179 6.224 6.134 6.268 734,614 6.2037 -0.71%
2020-04-21 0 1.400 1.400 1.410 1.360 1.430 10,944,000 15,211,755 1.3900 6.268 6.268 6.313 6.089 6.403 2,444,297 6.2234 -2.78%
2020-04-20 0 1.440 1.440 1.450 1.430 1.460 3,395,400 4,911,267 1.4464 6.447 6.447 6.492 6.403 6.537 758,349 6.4763 -0.69%
2020-04-17 0 1.450 1.450 1.460 1.420 1.480 3,819,000 5,562,645 1.4566 6.492 6.492 6.537 6.358 6.626 852,958 6.5216 2.84%
2020-04-16 0 1.410 1.410 1.420 1.360 1.430 7,291,700 10,184,452 1.3967 6.313 6.313 6.358 6.089 6.403 1,628,571 6.2536 -1.40%
2020-04-15 0 1.430 1.430 1.440 1.420 1.510 11,955,700 17,384,755 1.4541 6.403 6.403 6.447 6.358 6.761 2,670,256 6.5105 -4.03%
2020-04-14 0 1.490 1.480 1.490 1.400 1.490 9,524,000 13,948,240 1.4645 6.671 6.626 6.671 6.268 6.671 2,127,146 6.5573 5.67%
2020-04-09 0 1.410 1.400 1.410 1.390 1.420 4,054,500 5,712,000 1.4088 6.313 6.268 6.313 6.224 6.358 905,556 6.3077 0.00%
2020-04-08 0 1.410 1.390 1.410 1.370 1.410 6,714,000 9,332,745 1.3900 6.313 6.224 6.313 6.134 6.313 1,499,544 6.2237 0.00%
2020-04-07 0 1.410 1.400 1.410 1.340 1.410 9,497,000 13,221,605 1.3922 6.313 6.268 6.313 6.000 6.313 2,121,116 6.2333 2.92%
2020-04-06 0 1.370 1.360 1.380 1.340 1.420 5,874,000 8,004,630 1.3627 6.134 6.089 6.179 6.000 6.358 1,311,934 6.1014 -2.14%
2020-04-03 0 1.400 1.380 1.400 1.340 1.410 11,394,000 15,839,880 1.3902 6.268 6.179 6.268 6.000 6.313 2,544,803 6.2244 2.94%
2020-04-02 0 1.360 1.360 1.370 1.320 1.380 4,444,500 6,052,455 1.3618 6.089 6.089 6.134 5.910 6.179 992,661 6.0972 -0.73%
2020-04-01 0 1.370 1.360 1.370 1.340 1.440 7,798,500 10,905,216 1.3984 6.134 6.089 6.134 6.000 6.447 1,741,763 6.2610 -2.14%
2020-03-31 0 1.400 1.390 1.400 1.330 1.400 8,115,000 11,134,740 1.3721 6.268 6.224 6.268 5.955 6.268 1,812,452 6.1435 6.06%
2020-03-30 0 1.320 1.320 1.330 1.300 1.350 9,270,000 12,247,755 1.3212 5.910 5.910 5.955 5.821 6.044 2,070,416 5.9156 -2.22%
2020-03-27 0 1.350 1.340 1.350 1.340 1.400 5,484,500 7,470,735 1.3622 6.044 6.000 6.044 6.000 6.268 1,224,940 6.0989 0.75%
2020-03-26 0 1.340 1.330 1.340 1.320 1.400 9,009,000 12,301,920 1.3655 6.000 5.955 6.000 5.910 6.268 2,012,123 6.1139 -2.90%
2020-03-25 0 1.380 1.380 1.390 1.320 1.400 11,926,500 16,310,175 1.3676 6.179 6.179 6.224 5.910 6.268 2,663,735 6.1230 5.34%
2020-03-24 0 1.310 1.310 1.320 1.240 1.340 12,321,000 15,917,521 1.2919 5.865 5.865 5.910 5.552 6.000 2,751,845 5.7843 6.50%
2020-03-23 0 1.230 1.230 1.240 1.160 1.280 15,015,000 18,282,525 1.2176 5.507 5.507 5.552 5.194 5.731 3,353,538 5.4517 -6.11%
2020-03-20 0 1.310 1.300 1.310 1.270 1.380 21,642,000 28,632,915 1.3230 5.865 5.821 5.865 5.686 6.179 4,833,651 5.9237 4.80%
2020-03-19 0 1.250 1.240 1.250 1.120 1.310 25,996,500 31,232,572 1.2014 5.597 5.552 5.597 5.015 5.865 5,806,211 5.3792 -3.10%
2020-03-18 0 1.290 1.290 1.300 1.280 1.480 17,695,500 24,521,857 1.3858 5.776 5.776 5.821 5.731 6.626 3,952,217 6.2046 -7.19%
2020-03-17 0 1.390 1.370 1.390 1.280 1.450 23,328,000 31,635,090 1.3561 6.224 6.134 6.224 5.731 6.492 5,210,213 6.0717 -2.11%
2020-03-16 0 1.420 1.410 1.420 1.410 1.590 18,410,000 27,473,880 1.4923 6.358 6.313 6.358 6.313 7.119 4,111,798 6.6817 -10.69%
2020-03-13 0 1.590 1.580 1.590 1.480 1.600 28,273,500 43,348,965 1.5332 7.119 7.074 7.119 6.626 7.164 6,314,770 6.8647 -1.85%
2020-03-12 0 1.620 1.620 1.630 1.580 1.720 15,261,000 25,133,970 1.6469 7.253 7.253 7.298 7.074 7.701 3,408,481 7.3739 -6.90%
2020-03-11 0 1.740 1.730 1.740 1.690 1.770 9,984,000 17,324,227 1.7352 7.791 7.746 7.791 7.567 7.925 2,229,885 7.7691 4.19%
2020-03-10 0 1.670 1.670 1.680 1.550 1.700 13,591,500 22,350,555 1.6445 7.477 7.477 7.522 6.940 7.612 3,035,605 7.3628 0.00%
2020-03-09 0 1.670 1.670 1.680 1.650 1.760 21,228,000 36,236,767 1.7070 7.477 7.477 7.522 7.388 7.880 4,741,186 7.6430 -6.70%
2020-03-06 0 1.790 1.780 1.790 1.770 1.810 7,000,500 12,481,740 1.7830 8.014 7.970 8.014 7.925 8.104 1,563,533 7.9830 -0.56%
2020-03-05 0 1.800 1.790 1.800 1.690 1.800 17,171,500 30,504,835 1.7765 8.059 8.014 8.059 7.567 8.059 3,835,184 7.9539 4.05%
2020-03-04 0 1.730 1.730 1.740 1.630 1.750 31,302,000 53,081,097 1.6958 7.746 7.746 7.791 7.298 7.835 6,991,173 7.5926 6.13%
2020-03-03 0 1.630 1.620 1.630 1.560 1.630 9,336,500 14,941,855 1.6004 7.298 7.253 7.298 6.985 7.298 2,085,269 7.1654 5.16%
2020-03-02 0 1.550 1.550 1.570 1.490 1.580 10,750,500 16,762,515 1.5592 6.940 6.940 7.029 6.671 7.074 2,401,080 6.9812 4.03%
2020-02-28 0 1.490 1.470 1.490 1.430 1.520 16,224,000 24,066,525 1.4834 6.671 6.582 6.671 6.403 6.806 3,623,563 6.6417 -0.67%
2020-02-27 0 1.500 1.500 1.510 1.450 1.540 9,586,500 14,326,110 1.4944 6.716 6.716 6.761 6.492 6.895 2,141,105 6.6910 2.74%
2020-02-26 0 1.460 1.450 1.460 1.420 1.510 5,723,550 8,416,732 1.4705 6.537 6.492 6.537 6.358 6.761 1,278,331 6.5842 0.69%
2020-02-25 0 1.450 1.450 1.460 1.440 1.490 4,131,000 6,049,685 1.4645 6.492 6.492 6.537 6.447 6.671 922,642 6.5569 -0.68%
2020-02-24 0 1.460 1.450 1.460 1.410 1.480 5,321,000 7,692,940 1.4458 6.537 6.492 6.537 6.313 6.626 1,188,423 6.4732 0.00%
2020-02-21 0 1.460 1.460 1.470 1.460 1.500 3,475,500 5,112,750 1.4711 6.537 6.537 6.582 6.537 6.716 776,239 6.5866 -2.67%
2020-02-20 0 1.500 1.500 1.510 1.490 1.540 1,729,500 2,603,085 1.5051 6.716 6.716 6.761 6.671 6.895 386,277 6.7389 -1.32%
2020-02-19 0 1.520 1.510 1.520 1.500 1.540 2,106,000 3,207,540 1.5230 6.806 6.761 6.806 6.716 6.895 470,366 6.8192 0.66%
2020-02-18 0 1.510 1.490 1.510 1.480 1.530 4,966,500 7,464,300 1.5029 6.761 6.671 6.761 6.626 6.850 1,109,247 6.7292 -0.66%
2020-02-17 0 1.520 1.520 1.540 1.490 1.540 6,271,500 9,531,885 1.5199 6.806 6.806 6.895 6.671 6.895 1,400,714 6.8050 0.00%
2020-02-14 0 1.520 1.500 1.520 1.450 1.520 5,805,000 8,663,295 1.4924 6.806 6.716 6.806 6.492 6.806 1,296,523 6.6819 3.40%
2020-02-13 0 1.470 1.460 1.470 1.430 1.490 5,235,000 7,669,905 1.4651 6.582 6.537 6.582 6.403 6.671 1,169,216 6.5599 2.08%
2020-02-12 0 1.440 1.440 1.450 1.430 1.460 8,943,661 12,903,482 1.4428 6.447 6.447 6.492 6.403 6.537 1,997,530 6.4597 0.00%
2020-02-11 0 1.440 1.430 1.440 1.400 1.450 13,999,500 20,127,523 1.4377 6.447 6.403 6.447 6.268 6.492 3,126,731 6.4372 3.60%
2020-02-10 0 1.390 1.380 1.390 1.380 1.450 20,254,500 28,454,895 1.4049 6.224 6.179 6.224 6.179 6.492 4,523,759 6.2901 -4.14%
2020-02-07 0 1.450 1.440 1.450 1.410 1.450 3,877,500 5,526,900 1.4254 6.492 6.447 6.492 6.313 6.492 866,024 6.3819 0.00%
2020-02-06 0 1.450 1.440 1.450 1.390 1.450 7,282,500 10,374,757 1.4246 6.492 6.447 6.492 6.224 6.492 1,626,516 6.3785 2.11%
2020-02-05 0 1.420 1.420 1.430 1.390 1.470 10,662,000 15,180,435 1.4238 6.358 6.358 6.403 6.224 6.582 2,381,314 6.3748 -2.07%
2020-02-04 0 1.450 1.440 1.450 1.390 1.460 6,270,000 8,958,765 1.4288 6.492 6.447 6.492 6.224 6.537 1,400,379 6.3974 3.57%
2020-02-03 0 1.400 1.380 1.400 1.340 1.420 7,306,958 10,104,132 1.3828 6.268 6.179 6.268 6.000 6.358 1,631,979 6.1913 0.00%
2020-01-31 0 1.400 1.390 1.400 1.370 1.420 2,031,000 2,840,760 1.3987 6.268 6.224 6.268 6.134 6.358 453,615 6.2625 0.72%
2020-01-30 0 1.390 1.380 1.390 1.370 1.480 4,824,000 6,797,985 1.4092 6.224 6.179 6.224 6.134 6.626 1,077,420 6.3095 -4.14%
2020-01-29 0 1.450 1.440 1.450 1.430 1.460 8,542,500 12,310,440 1.4411 6.492 6.447 6.492 6.403 6.537 1,907,932 6.4522 -4.61%
2020-01-24 0 1.520 1.500 1.520 1.480 1.530 1,677,000 2,526,015 1.5063 6.806 6.716 6.806 6.626 6.850 374,551 6.7441 -0.65%
2020-01-23 0 1.530 1.510 1.530 1.480 1.580 4,398,000 6,643,155 1.5105 6.850 6.761 6.850 6.626 7.074 982,275 6.7630 -3.16%
2020-01-22 0 1.580 1.560 1.570 1.520 1.580 2,494,000 3,870,520 1.5519 7.074 6.985 7.029 6.806 7.074 557,025 6.9486 2.60%
2020-01-21 0 1.540 1.540 1.550 1.540 1.600 6,639,000 10,302,945 1.5519 6.895 6.895 6.940 6.895 7.164 1,482,793 6.9483 -4.35%
2020-01-20 0 1.610 1.600 1.610 1.590 1.640 3,862,500 6,247,200 1.6174 7.209 7.164 7.209 7.119 7.343 862,673 7.2417 -1.83%
2020-01-17 0 1.640 1.640 1.650 1.600 1.680 7,531,500 12,389,250 1.6450 7.343 7.343 7.388 7.164 7.522 1,682,129 7.3652 0.00%
2020-01-16 0 1.640 1.630 1.640 1.530 1.650 8,746,000 13,939,415 1.5938 7.343 7.298 7.343 6.850 7.388 1,953,383 7.1360 4.46%
2020-01-15 0 1.570 1.570 1.580 1.550 1.590 4,744,232 7,458,766 1.5722 7.029 7.029 7.074 6.940 7.119 1,059,605 7.0392 -1.26%
2020-01-14 0 1.590 1.570 1.590 1.530 1.610 9,977,500 15,801,295 1.5837 7.119 7.029 7.119 6.850 7.209 2,228,433 7.0908 3.92%
2020-01-13 0 1.530 1.510 1.530 1.470 1.580 11,230,000 17,310,337 1.5414 6.850 6.761 6.850 6.582 7.074 2,508,174 6.9016 4.08%
2020-01-10 0 1.470 1.460 1.470 1.460 1.500 12,655,500 18,567,915 1.4672 6.582 6.537 6.582 6.537 6.716 2,826,554 6.5691 -1.34%
2020-01-09 0 1.490 1.490 1.500 1.490 1.530 11,118,000 16,705,170 1.5025 6.671 6.671 6.716 6.671 6.850 2,483,159 6.7274 -0.67%
2020-01-08 0 1.500 1.500 1.510 1.490 1.540 8,644,500 13,075,035 1.5125 6.716 6.716 6.761 6.671 6.895 1,930,713 6.7721 -3.85%
2020-01-07 0 1.560 1.550 1.560 1.550 1.600 10,056,000 15,881,235 1.5793 6.985 6.940 6.985 6.940 7.164 2,245,966 7.0710 1.96%
2020-01-06 0 1.530 1.530 1.540 1.530 1.610 11,772,000 18,628,530 1.5824 6.850 6.850 6.895 6.850 7.209 2,629,228 7.0852 -1.92%
2020-01-03 0 1.560 1.550 1.560 1.510 1.570 7,150,500 11,091,135 1.5511 6.985 6.940 6.985 6.761 7.029 1,597,035 6.9448 1.30%
2020-01-02 0 1.540 1.530 1.540 1.460 1.550 12,917,000 19,704,455 1.5255 6.895 6.850 6.895 6.537 6.940 2,884,959 6.8301 6.21%
2019-12-31 0 1.450 1.450 1.470 1.450 1.490 3,928,500 5,784,135 1.4724 6.492 6.492 6.582 6.492 6.671 877,414 6.5923 -1.36%
2019-12-30 0 1.470 1.470 1.480 1.390 1.490 36,702,000 54,142,335 1.4752 6.582 6.582 6.626 6.224 6.671 8,197,240 6.6049 5.76%
2019-12-27 0 1.390 1.380 1.390 1.350 1.390 5,710,902 7,848,845 1.3744 6.224 6.179 6.224 6.044 6.224 1,275,506 6.1535 1.46%
2019-12-24 0 1.370 1.360 1.370 1.340 1.370 1,272,000 1,734,570 1.3637 6.134 6.089 6.134 6.000 6.134 284,096 6.1056 0.74%
2019-12-23 0 1.360 1.350 1.360 1.340 1.380 1,750,438 2,375,018 1.3568 6.089 6.044 6.089 6.000 6.179 390,953 6.0749 1.49%
2019-12-20 0 1.340 1.330 1.340 1.330 1.380 3,241,500 4,388,685 1.3539 6.000 5.955 6.000 5.955 6.179 723,976 6.0619 -0.74%
2019-12-19 0 1.350 1.340 1.350 1.330 1.370 2,547,000 3,417,720 1.3419 6.044 6.000 6.044 5.955 6.134 568,862 6.0080 -0.74%
2019-12-18 0 1.360 1.360 1.370 1.350 1.390 2,920,500 3,981,570 1.3633 6.089 6.089 6.134 6.044 6.224 652,282 6.1041 -2.16%
2019-12-17 0 1.390 1.380 1.390 1.350 1.400 6,064,000 8,393,290 1.3841 6.224 6.179 6.224 6.044 6.268 1,354,369 6.1972 2.96%
2019-12-16 0 1.350 1.350 1.360 1.330 1.370 3,721,500 5,015,010 1.3476 6.044 6.044 6.089 5.955 6.134 831,182 6.0336 0.75%
2019-12-13 0 1.340 1.340 1.360 1.340 1.370 4,348,000 6,529,790 1.5018 6.000 6.000 6.089 6.000 6.134 971,108 6.7241 -0.74%
2019-12-12 0 1.350 1.340 1.350 1.340 1.370 1,579,500 2,132,910 1.3504 6.044 6.000 6.044 6.000 6.134 352,775 6.0461 0.00%
2019-12-11 0 1.350 1.330 1.350 1.320 1.360 2,500,500 3,358,530 1.3431 6.044 5.955 6.044 5.910 6.089 558,476 6.0137 1.50%
2019-12-10 0 1.330 1.320 1.330 1.320 1.360 1,665,000 2,215,020 1.3303 5.955 5.910 5.955 5.910 6.089 371,871 5.9564 -1.48%
2019-12-09 0 1.350 1.340 1.350 1.330 1.380 4,107,000 5,548,305 1.3509 6.044 6.000 6.044 5.955 6.179 917,282 6.0486 2.27%
2019-12-06 0 1.320 1.300 1.320 1.280 1.330 3,291,028 4,286,255 1.3024 5.910 5.821 5.910 5.731 5.955 735,038 5.8313 3.94%
2019-12-05 0 1.270 1.270 1.280 1.270 1.300 13,925,000 15,949,865 1.1454 5.686 5.686 5.731 5.686 5.821 3,110,091 5.1284 -1.55%
2019-12-04 0 1.290 1.280 1.290 1.270 1.310 3,520,500 4,553,145 1.2933 5.776 5.731 5.776 5.686 5.865 786,289 5.7907 -2.27%
2019-12-03 0 1.320 1.310 1.320 1.280 1.340 2,128,500 2,791,123 1.3113 5.910 5.865 5.910 5.731 6.000 475,392 5.8712 -1.49%
2019-12-02 0 1.340 1.330 1.340 1.310 1.360 7,446,000 10,024,380 1.3463 6.000 5.955 6.000 5.865 6.089 1,663,033 6.0278 2.29%
2019-11-29 0 1.310 1.300 1.310 1.300 1.340 2,194,500 2,890,755 1.3173 5.865 5.821 5.865 5.821 6.000 490,133 5.8979 -1.50%
2019-11-28 0 1.330 1.320 1.330 1.310 1.340 3,246,500 4,319,715 1.3306 5.955 5.910 5.955 5.865 6.000 725,092 5.9575 0.00%
2019-11-27 0 1.330 1.320 1.330 1.310 1.340 2,446,500 3,242,250 1.3253 5.955 5.910 5.955 5.865 6.000 546,416 5.9337 0.00%
2019-11-26 0 1.330 1.320 1.330 1.320 1.350 3,667,500 4,882,170 1.3312 5.955 5.910 5.955 5.910 6.044 819,121 5.9603 0.00%
2019-11-25 0 1.330 1.320 1.330 1.290 1.330 2,725,500 3,590,235 1.3173 5.955 5.910 5.955 5.776 5.955 608,729 5.8979 3.91%
2019-11-22 0 1.280 1.270 1.280 1.270 1.300 1,585,500 2,037,825 1.2853 5.731 5.686 5.731 5.686 5.821 354,115 5.7547 -1.54%
2019-11-21 0 1.300 1.290 1.300 1.270 1.310 1,808,000 2,344,390 1.2967 5.821 5.776 5.821 5.686 5.865 403,809 5.8057 -0.76%
2019-11-20 0 1.310 1.300 1.310 1.300 1.320 685,500 896,385 1.3076 5.865 5.821 5.865 5.821 5.910 153,104 5.8548 -0.76%
2019-11-19 0 1.320 1.310 1.320 1.290 1.330 3,848,500 5,030,100 1.3070 5.910 5.865 5.910 5.776 5.955 859,547 5.8520 0.76%
2019-11-18 0 1.310 1.300 1.310 1.270 1.310 1,330,500 1,720,125 1.2928 5.865 5.821 5.865 5.686 5.865 297,162 5.7885 2.34%
2019-11-15 0 1.280 1.270 1.280 1.270 1.310 1,272,000 1,632,570 1.2835 5.731 5.686 5.731 5.686 5.865 284,096 5.7465 -0.78%
2019-11-14 0 1.290 1.280 1.290 1.270 1.320 6,604,500 8,528,265 1.2913 5.776 5.731 5.776 5.686 5.910 1,475,088 5.7815 -0.77%
2019-11-13 0 1.300 1.290 1.300 1.270 1.320 7,117,580 9,195,381 1.2919 5.821 5.776 5.821 5.686 5.910 1,589,682 5.7844 -1.52%
2019-11-12 0 1.320 1.310 1.320 1.300 1.340 4,047,000 5,318,940 1.3143 5.910 5.865 5.910 5.821 6.000 903,881 5.8846 0.76%
2019-11-11 0 1.310 1.310 1.320 1.290 1.350 6,947,160 9,190,196 1.3229 5.865 5.865 5.910 5.776 6.044 1,551,620 5.9230 -3.68%
2019-11-08 0 1.360 1.350 1.360 1.340 1.430 13,798,500 19,044,345 1.3802 6.089 6.044 6.089 6.000 6.403 3,081,838 6.1795 1.49%
2019-11-07 0 1.340 1.330 1.340 1.280 1.340 5,985,000 7,898,970 1.3198 6.000 5.955 6.000 5.731 6.000 1,336,725 5.9092 4.69%
2019-11-06 0 1.280 1.280 1.290 1.270 1.300 3,857,500 4,969,730 1.2883 5.731 5.731 5.776 5.686 5.821 861,557 5.7683 1.59%
2019-11-05 0 1.260 1.250 1.270 1.240 1.280 5,767,500 7,261,560 1.2590 5.641 5.597 5.686 5.552 5.731 1,288,147 5.6372 -1.56%
2019-11-04 0 1.280 1.270 1.280 1.240 1.300 8,761,000 11,156,970 1.2735 5.731 5.686 5.731 5.552 5.821 1,956,733 5.7018 2.40%
2019-11-01 0 1.250 1.240 1.250 1.180 1.260 4,917,000 6,045,075 1.2294 5.597 5.552 5.597 5.283 5.641 1,098,192 5.5046 5.04%
2019-10-31 0 1.190 1.190 1.200 1.170 1.200 2,437,500 2,899,080 1.1894 5.328 5.328 5.373 5.239 5.373 544,406 5.3252 0.85%
2019-10-30 0 1.180 1.180 1.190 1.180 1.200 936,000 1,111,500 1.1875 5.283 5.283 5.328 5.283 5.373 209,052 5.3169 -1.67%
2019-10-29 0 1.200 1.190 1.200 1.160 1.210 3,328,560 3,937,673 1.1830 5.373 5.328 5.373 5.194 5.418 743,420 5.2967 3.45%
2019-10-28 0 1.160 1.150 1.160 1.150 1.180 1,279,500 1,484,040 1.1599 5.194 5.149 5.194 5.149 5.283 285,771 5.1931 -0.85%
2019-10-25 0 1.170 1.160 1.170 1.150 1.170 907,500 1,053,780 1.1612 5.239 5.194 5.239 5.149 5.239 202,686 5.1991 0.00%
2019-10-24 0 1.170 1.160 1.170 1.150 1.170 1,002,000 1,163,985 1.1617 5.239 5.194 5.239 5.149 5.239 223,793 5.2012 1.74%
2019-10-23 0 1.150 1.150 1.160 1.150 1.170 1,651,500 1,907,565 1.1550 5.149 5.149 5.194 5.149 5.239 368,856 5.1716 -0.86%
2019-10-22 0 1.160 1.160 1.170 1.150 1.180 2,179,500 2,526,300 1.1591 5.194 5.194 5.239 5.149 5.283 486,782 5.1898 -1.69%
2019-10-21 0 1.180 1.170 1.180 1.160 1.190 4,746,000 5,545,170 1.1684 5.283 5.239 5.283 5.194 5.328 1,060,000 5.2313 0.00%
2019-10-18 0 1.180 1.180 1.190 1.170 1.210 15,394,500 18,194,040 1.1819 5.283 5.283 5.328 5.239 5.418 3,438,298 5.2916 -1.67%
2019-10-17 0 1.200 1.190 1.200 1.190 1.230 4,080,000 4,911,765 1.2039 5.373 5.328 5.373 5.328 5.507 911,251 5.3901 -0.83%
2019-10-16 0 1.210 1.210 1.220 1.190 1.230 5,080,500 6,134,820 1.2075 5.418 5.418 5.462 5.328 5.507 1,134,709 5.4065 0.83%
2019-10-15 0 1.200 1.190 1.200 1.190 1.200 1,605,900 1,913,199 1.1914 5.373 5.328 5.373 5.328 5.373 358,671 5.3341 0.00%
2019-10-14 0 1.200 1.190 1.200 1.160 1.210 6,471,000 7,709,190 1.1913 5.373 5.328 5.373 5.194 5.418 1,445,271 5.3341 0.84%
2019-10-11 0 1.190 1.180 1.190 1.170 1.200 4,297,500 5,108,955 1.1888 5.328 5.283 5.328 5.239 5.373 959,829 5.3228 1.71%
2019-10-10 0 1.170 1.150 1.170 1.160 1.190 3,954,000 4,615,815 1.1674 5.239 5.149 5.239 5.194 5.328 883,110 5.2268 0.00%
2019-10-09 0 1.170 1.170 1.180 1.130 1.210 5,917,500 6,943,590 1.1734 5.239 5.239 5.283 5.059 5.418 1,321,649 5.2537 -1.68%
2019-10-08 0 1.190 1.180 1.190 1.170 1.210 2,775,000 3,302,940 1.1902 5.328 5.283 5.328 5.239 5.418 619,785 5.3292 0.00%
2019-10-04 0 1.190 1.180 1.190 1.180 1.220 798,000 959,700 1.2026 5.328 5.283 5.328 5.283 5.462 178,230 5.3846 -0.83%
2019-10-03 0 1.200 1.190 1.200 1.170 1.200 778,500 922,425 1.1849 5.373 5.328 5.373 5.239 5.373 173,875 5.3051 0.00%
2019-10-02 0 1.200 1.190 1.200 1.160 1.210 1,456,500 1,726,350 1.1853 5.373 5.328 5.373 5.194 5.418 325,303 5.3069 -0.83%
2019-09-30 0 1.210 1.190 1.210 1.190 1.210 504,000 604,305 1.1990 5.418 5.328 5.418 5.328 5.418 112,566 5.3684 0.83%
2019-09-27 0 1.200 1.200 1.220 1.200 1.230 468,000 564,262 1.2057 5.373 5.373 5.462 5.373 5.507 104,526 5.3983 -2.44%
2019-09-26 0 1.230 1.220 1.230 1.190 1.240 2,619,000 3,208,200 1.2250 5.507 5.462 5.507 5.328 5.552 584,943 5.4846 1.65%
2019-09-25 0 1.210 1.200 1.210 1.200 1.230 1,845,420 2,229,881 1.2083 5.418 5.373 5.418 5.373 5.507 412,167 5.4101 -1.63%
2019-09-24 0 1.230 1.220 1.230 1.220 1.240 1,249,500 1,533,750 1.2275 5.507 5.462 5.507 5.462 5.552 279,071 5.4959 -1.60%
2019-09-23 0 1.250 1.250 1.260 1.230 1.270 2,167,500 2,704,875 1.2479 5.597 5.597 5.641 5.507 5.686 484,102 5.5874 -1.57%
2019-09-20 0 1.270 1.270 1.280 1.210 1.280 7,410,000 9,343,035 1.2609 5.686 5.686 5.731 5.418 5.731 1,654,993 5.6454 3.25%
2019-09-19 0 1.230 1.220 1.230 1.210 1.240 1,128,000 1,376,340 1.2202 5.507 5.462 5.507 5.418 5.552 251,934 5.4631 0.82%
2019-09-18 0 1.220 1.220 1.230 1.220 1.240 1,489,500 1,838,250 1.2341 5.462 5.462 5.507 5.462 5.552 332,674 5.5257 0.00%
2019-09-17 0 1.220 1.210 1.220 1.200 1.220 876,000 1,061,640 1.2119 5.462 5.418 5.462 5.373 5.462 195,651 5.4262 -0.81%
2019-09-16 0 1.230 1.230 1.240 1.220 1.270 1,627,500 2,019,135 1.2406 5.507 5.507 5.552 5.462 5.686 363,495 5.5548 -2.38%
2019-09-13 0 1.260 1.250 1.260 1.210 1.260 1,318,500 1,640,205 1.2440 5.641 5.597 5.641 5.418 5.641 294,482 5.5698 4.13%
2019-09-12 0 1.210 1.210 1.220 1.170 1.230 2,292,000 2,749,695 1.1997 5.418 5.418 5.462 5.239 5.507 511,909 5.3715 2.54%
2019-09-11 0 1.180 1.170 1.190 1.160 1.200 1,981,273 2,334,431 1.1782 5.283 5.239 5.328 5.194 5.373 442,509 5.2754 -1.67%
2019-09-10 0 1.200 1.190 1.200 1.190 1.210 850,500 1,016,145 1.1948 5.373 5.328 5.373 5.328 5.418 189,956 5.3494 0.00%
2019-09-09 0 1.200 1.190 1.200 1.180 1.240 1,684,500 2,029,740 1.2050 5.373 5.328 5.373 5.283 5.552 376,226 5.3950 -1.64%
2019-09-06 0 1.220 1.220 1.230 1.210 1.250 2,775,000 3,403,380 1.2264 5.462 5.462 5.507 5.418 5.597 619,785 5.4912 1.67%
2019-09-05 0 1.200 1.200 1.210 1.190 1.240 2,749,500 3,349,020 1.2180 5.373 5.373 5.418 5.328 5.552 614,089 5.4536 1.69%
2019-09-04 0 1.180 1.170 1.180 1.130 1.180 3,030,000 3,503,805 1.1564 5.283 5.239 5.283 5.059 5.283 676,738 5.1775 3.51%
2019-09-03 0 1.140 1.130 1.140 1.130 1.150 1,567,500 1,789,665 1.1417 5.104 5.059 5.104 5.059 5.149 350,095 5.1119 -1.72%
2019-09-02 0 1.160 1.150 1.160 1.150 1.170 2,194,500 2,540,820 1.1578 5.194 5.149 5.194 5.149 5.239 490,133 5.1839 -0.85%
2019-08-30 0 1.170 1.160 1.170 1.160 1.200 2,380,500 2,795,655 1.1744 5.239 5.194 5.239 5.194 5.373 531,675 5.2582 -0.85%
2019-08-29 0 1.180 1.170 1.180 1.160 1.200 1,938,000 2,276,085 1.1745 5.283 5.239 5.283 5.194 5.373 432,844 5.2584 -0.84%
2019-08-28 0 1.190 1.190 1.200 1.180 1.210 2,107,500 2,504,880 1.1886 5.328 5.328 5.373 5.283 5.418 470,701 5.3216 0.85%
2019-08-27 0 1.180 1.180 1.190 1.180 1.220 4,632,248 5,517,927 1.1912 5.283 5.283 5.328 5.283 5.462 1,034,593 5.3334 -2.48%
2019-08-26 0 1.210 1.190 1.210 1.180 1.230 3,642,000 4,378,725 1.2023 5.418 5.328 5.418 5.283 5.507 813,426 5.3831 -4.72%
2019-08-23 0 1.270 1.240 1.270 1.230 1.270 2,943,000 3,688,140 1.2532 5.686 5.552 5.686 5.507 5.686 657,307 5.6110 0.00%
2019-08-22 0 1.270 1.250 1.270 1.210 1.280 6,118,500 7,597,245 1.2417 5.686 5.597 5.686 5.418 5.731 1,366,542 5.5595 -0.78%
2019-08-21 0 1.280 1.260 1.280 1.120 1.280 12,405,000 14,944,365 1.2047 5.731 5.641 5.731 5.015 5.731 2,770,606 5.3939 0.00%
2019-08-20 0 1.280 1.280 1.290 1.260 1.300 2,574,000 3,284,385 1.2760 5.731 5.731 5.776 5.641 5.821 574,892 5.7130 -0.78%
2019-08-19 0 1.290 1.280 1.290 1.190 1.330 7,749,900 9,896,859 1.2770 5.776 5.731 5.776 5.328 5.955 1,730,908 5.7177 10.26%
2019-08-16 0 1.170 1.160 1.180 1.120 1.180 2,490,000 2,874,975 1.1546 5.239 5.194 5.283 5.015 5.283 556,131 5.1696 2.63%
2019-08-15 0 1.140 1.140 1.150 1.090 1.160 2,382,000 2,680,635 1.1254 5.104 5.104 5.149 4.880 5.194 532,010 5.0387 0.88%
2019-08-14 0 1.130 1.130 1.140 1.120 1.170 2,449,500 2,776,260 1.1334 5.059 5.059 5.104 5.015 5.239 547,086 5.0746 0.00%
2019-08-13 0 1.130 1.120 1.130 1.120 1.160 3,655,500 4,156,590 1.1371 5.059 5.015 5.059 5.015 5.194 816,441 5.0911 -3.42%
2019-08-12 0 1.170 1.150 1.170 1.150 1.200 2,410,500 2,808,577 1.1651 5.239 5.149 5.239 5.149 5.373 538,375 5.2168 -0.85%
2019-08-09 0 1.180 1.170 1.180 1.170 1.220 5,001,000 5,949,465 1.1897 5.283 5.239 5.283 5.239 5.462 1,116,953 5.3265 -2.48%
2019-08-08 0 1.210 1.200 1.210 1.200 1.230 2,400,000 2,906,040 1.2109 5.418 5.373 5.418 5.373 5.507 536,030 5.4214 -0.82%
2019-08-07 0 1.220 1.210 1.220 1.190 1.220 2,433,000 2,935,365 1.2065 5.462 5.418 5.462 5.328 5.462 543,401 5.4018 2.52%
2019-08-06 0 1.190 1.170 1.190 1.140 1.190 6,802,500 7,971,045 1.1718 5.328 5.239 5.328 5.104 5.328 1,519,310 5.2465 -2.46%
2019-08-05 0 1.220 1.220 1.230 1.200 1.270 5,871,000 7,139,295 1.2160 5.462 5.462 5.507 5.373 5.686 1,311,264 5.4446 -4.69%
2019-08-02 0 1.280 1.260 1.280 1.220 1.280 5,949,000 7,419,135 1.2471 5.731 5.641 5.731 5.462 5.731 1,328,685 5.5838 0.00%
2019-08-01 0 1.280 1.260 1.280 1.260 1.290 5,787,000 7,381,342 1.2755 5.731 5.641 5.731 5.641 5.776 1,292,503 5.7109 -0.78%
2019-07-31 0 1.290 1.280 1.290 1.260 1.300 2,065,500 2,644,845 1.2805 5.776 5.731 5.776 5.641 5.821 461,321 5.7332 -0.77%
2019-07-30 0 1.300 1.300 1.310 1.300 1.320 3,817,500 4,980,105 1.3045 5.821 5.821 5.865 5.821 5.910 852,623 5.8409 0.00%
2019-07-29 0 1.300 1.300 1.310 1.300 1.350 2,487,000 3,283,755 1.3204 5.821 5.821 5.865 5.821 6.044 555,461 5.9118 -3.70%
2019-07-26 0 1.350 1.340 1.350 1.320 1.350 4,605,000 6,157,050 1.3370 6.044 6.000 6.044 5.910 6.044 1,028,508 5.9864 0.00%
2019-07-25 0 1.350 1.340 1.350 1.330 1.360 3,038,608 4,084,135 1.3441 6.044 6.000 6.044 5.955 6.089 678,661 6.0179 -0.74%
2019-07-24 0 1.360 1.360 1.370 1.330 1.390 6,117,000 8,298,405 1.3566 6.089 6.089 6.134 5.955 6.224 1,366,207 6.0740 -1.45%
2019-07-23 0 1.380 1.360 1.380 1.350 1.400 4,273,500 5,858,520 1.3709 6.179 6.089 6.179 6.044 6.268 954,469 6.1380 -1.43%
2019-07-22 0 1.400 1.390 1.400 1.310 1.420 17,932,500 24,489,795 1.3657 6.268 6.224 6.268 5.865 6.358 4,005,150 6.1146 6.06%
2019-07-19 0 1.320 1.310 1.320 1.290 1.320 4,312,500 5,615,835 1.3022 5.910 5.865 5.910 5.776 5.910 963,179 5.8305 2.33%
2019-07-18 0 1.290 1.290 1.300 1.280 1.310 6,532,500 8,419,935 1.2889 5.776 5.776 5.821 5.731 5.865 1,459,007 5.7710 -0.77%
2019-07-17 0 1.300 1.300 1.310 1.300 1.340 5,551,500 7,290,315 1.3132 5.821 5.821 5.865 5.821 6.000 1,239,905 5.8797 -0.76%
2019-07-16 0 1.310 1.300 1.310 1.300 1.340 6,771,000 8,866,980 1.3096 5.865 5.821 5.865 5.821 6.000 1,512,275 5.8633 -1.50%
2019-07-15 0 1.330 1.320 1.330 1.310 1.350 11,488,500 15,289,515 1.3309 5.955 5.910 5.955 5.865 6.044 2,565,909 5.9587 -2.21%
2019-07-12 0 1.360 1.340 1.360 1.340 1.390 11,985,000 16,194,360 1.3512 6.089 6.000 6.089 6.000 6.224 2,676,800 6.0499 -1.45%
2019-07-11 0 1.380 1.380 1.390 1.320 1.390 5,601,000 7,644,825 1.3649 6.179 6.179 6.224 5.910 6.224 1,250,960 6.1112 3.76%
2019-07-10 0 1.330 1.330 1.340 1.320 1.350 5,436,000 7,270,350 1.3374 5.955 5.955 6.000 5.910 6.044 1,214,108 5.9882 0.76%
2019-07-09 0 1.320 1.320 1.330 1.310 1.380 6,163,500 8,278,965 1.3432 5.910 5.910 5.955 5.865 6.179 1,376,592 6.0141 -2.22%
2019-07-08 0 1.350 1.340 1.350 1.330 1.420 10,719,000 14,524,065 1.3550 6.044 6.000 6.044 5.955 6.358 2,394,044 6.0667 -4.93%
2019-07-05 0 1.420 1.410 1.420 1.390 1.480 6,627,000 9,447,060 1.4255 6.358 6.313 6.358 6.224 6.626 1,480,113 6.3827 -2.74%
2019-07-04 0 1.460 1.440 1.460 1.420 1.470 7,428,000 10,733,250 1.4450 6.537 6.447 6.537 6.358 6.582 1,659,013 6.4697 1.39%
2019-07-03 0 1.440 1.410 1.440 1.390 1.470 6,535,500 9,410,910 1.4400 6.447 6.313 6.447 6.224 6.582 1,459,677 6.4473 -1.37%
2019-07-02 0 1.460 1.450 1.460 1.440 1.490 5,708,500 8,354,505 1.4635 6.537 6.492 6.537 6.447 6.671 1,274,970 6.5527 2.10%
2019-06-28 0 1.430 1.410 1.430 1.390 1.430 6,036,000 8,497,305 1.4078 6.403 6.313 6.403 6.224 6.403 1,348,116 6.3031 3.62%
2019-06-27 0 1.380 1.370 1.380 1.360 1.440 12,751,500 17,768,715 1.3935 6.179 6.134 6.179 6.089 6.447 2,847,995 6.2390 1.47%
2019-06-26 0 1.360 1.360 1.370 1.320 1.390 4,653,000 6,360,135 1.3669 6.089 6.089 6.134 5.910 6.224 1,039,228 6.1201 2.26%
2019-06-25 0 1.330 1.330 1.340 1.300 1.350 2,950,980 3,924,031 1.3297 5.955 5.955 6.000 5.821 6.044 659,089 5.9537 -0.75%
2019-06-24 0 1.340 1.340 1.350 1.290 1.360 6,660,000 8,917,695 1.3390 6.000 6.000 6.044 5.776 6.089 1,487,484 5.9952 3.08%
2019-06-21 0 1.300 1.290 1.300 1.270 1.330 3,718,500 4,856,947 1.3062 5.821 5.776 5.821 5.686 5.955 830,512 5.8481 -1.52%
2019-06-20 0 1.320 1.310 1.320 1.270 1.320 5,700,000 7,387,320 1.2960 5.910 5.865 5.910 5.686 5.910 1,273,071 5.8028 3.13%
2019-06-19 0 1.280 1.270 1.280 1.270 1.330 2,239,500 2,886,772 1.2890 5.731 5.686 5.731 5.686 5.955 500,183 5.7714 0.79%
2019-06-18 0 1.270 1.260 1.270 1.220 1.290 4,159,500 5,200,605 1.2503 5.686 5.641 5.686 5.462 5.776 929,007 5.5980 0.00%
2019-06-17 0 1.270 1.270 1.290 1.270 1.310 2,680,500 3,443,937 1.2848 5.686 5.686 5.776 5.686 5.865 598,679 5.7526 -2.31%
2019-06-14 0 1.300 1.290 1.300 1.280 1.340 6,106,500 7,918,882 1.2968 5.821 5.776 5.821 5.731 6.000 1,363,862 5.8062 -2.99%
2019-06-13 0 1.340 1.340 1.350 1.280 1.350 3,838,500 5,022,120 1.3084 6.000 6.000 6.044 5.731 6.044 857,313 5.8580 3.08%
2019-06-12 0 1.300 1.300 1.310 1.290 1.340 8,131,500 10,605,120 1.3042 5.821 5.821 5.865 5.776 6.000 1,816,137 5.8394 -2.99%
2019-06-11 0 1.340 1.340 1.360 1.330 1.370 3,811,500 5,142,795 1.3493 6.000 6.000 6.089 5.955 6.134 851,283 6.0412 0.00%
2019-06-10 0 1.340 1.330 1.340 1.280 1.340 4,180,500 5,537,655 1.3246 6.000 5.955 6.000 5.731 6.000 933,697 5.9309 6.35%
2019-06-06 0 1.260 1.260 1.270 1.230 1.280 5,776,500 7,260,690 1.2569 5.641 5.641 5.686 5.507 5.731 1,290,157 5.6278 0.80%
2019-06-05 0 1.250 1.250 1.260 1.250 1.280 3,868,500 4,893,225 1.2649 5.597 5.597 5.641 5.597 5.731 864,014 5.6634 0.81%
2019-06-04 0 1.240 1.240 1.250 1.230 1.270 2,974,918 3,724,962 1.2521 5.552 5.552 5.597 5.507 5.686 664,436 5.6062 0.81%
2019-06-03 0 1.230 1.230 1.240 1.210 1.260 1,879,500 2,308,410 1.2282 5.507 5.507 5.552 5.418 5.641 419,779 5.4991 -0.81%
2019-05-31 0 1.240 1.230 1.240 1.160 1.260 4,990,200 6,080,376 1.2185 5.552 5.507 5.552 5.194 5.641 1,114,541 5.4555 6.90%
2019-05-30 0 1.160 1.160 1.170 1.130 1.170 10,578,000 12,011,955 1.1356 5.194 5.194 5.239 5.059 5.239 2,362,553 5.0843 1.75%
2019-05-29 0 1.140 1.140 1.150 1.130 1.160 2,107,500 2,418,975 1.1478 5.104 5.104 5.149 5.059 5.194 470,701 5.1391 0.00%
2019-05-28 0 1.140 1.140 1.170 1.140 1.210 13,492,500 15,620,265 1.1577 5.104 5.104 5.239 5.104 5.418 3,013,494 5.1834 -1.72%
2019-05-27 0 1.160 1.130 1.170 1.130 1.180 3,625,500 4,206,345 1.1602 5.194 5.059 5.239 5.059 5.283 809,740 5.1947 0.00%
2019-05-24 0 1.160 1.150 1.160 1.090 1.170 4,203,000 4,720,185 1.1231 5.194 5.149 5.194 4.880 5.239 938,723 5.0283 5.45%
2019-05-23 0 1.140 1.140 1.150 1.110 1.180 8,205,000 9,300,000 1.1335 4.925 4.925 4.968 4.795 5.098 1,899,191 4.8968 -2.56%
2019-05-22 0 1.170 1.170 1.190 1.170 1.190 1,605,000 1,897,770 1.1824 5.055 5.055 5.141 5.055 5.141 371,505 5.1083 -0.85%
2019-05-21 0 1.180 1.160 1.180 1.160 1.190 2,724,000 3,207,630 1.1775 5.098 5.012 5.098 5.012 5.141 630,518 5.0873 -0.84%
2019-05-20 0 1.190 1.170 1.190 1.150 1.220 3,181,500 3,744,030 1.1768 5.141 5.055 5.141 4.968 5.271 736,414 5.0841 -1.65%
2019-05-17 0 1.210 1.210 1.220 1.200 1.260 3,502,500 4,289,098 1.2246 5.228 5.228 5.271 5.184 5.444 810,715 5.2905 -3.20%
2019-05-16 0 1.250 1.250 1.260 1.240 1.280 5,481,000 6,887,850 1.2567 5.400 5.400 5.444 5.357 5.530 1,268,674 5.4292 0.00%
2019-05-15 0 1.250 1.250 1.260 1.250 1.290 1,789,500 2,260,710 1.2633 5.400 5.400 5.444 5.400 5.573 414,211 5.4579 -1.57%
2019-05-14 0 1.270 1.260 1.270 1.250 1.290 2,082,000 2,639,370 1.2677 5.487 5.444 5.487 5.400 5.573 481,915 5.4768 -3.79%
2019-05-10 0 1.320 1.300 1.320 1.250 1.340 9,111,500 11,863,640 1.3021 5.703 5.616 5.703 5.400 5.789 2,109,017 5.6252 5.60%
2019-05-09 0 1.250 1.240 1.250 1.230 1.290 4,591,500 5,729,715 1.2479 5.400 5.357 5.400 5.314 5.573 1,062,783 5.3912 -3.10%
2019-05-08 0 1.290 1.290 1.300 1.280 1.330 7,111,500 9,250,770 1.3008 5.573 5.573 5.616 5.530 5.746 1,646,081 5.6199 -4.44%
2019-05-07 0 1.350 1.340 1.350 1.330 1.380 4,648,500 6,297,390 1.3547 5.832 5.789 5.832 5.746 5.962 1,075,977 5.8527 -1.46%
2019-05-06 0 1.370 1.360 1.370 1.340 1.480 16,564,500 22,949,745 1.3855 5.919 5.876 5.919 5.789 6.394 3,834,144 5.9856 -8.67%
2019-05-03 0 1.500 1.490 1.500 1.470 1.510 2,451,000 3,659,010 1.4929 6.480 6.437 6.480 6.351 6.524 567,327 6.4496 0.00%
2019-05-02 0 1.500 1.490 1.500 1.480 1.510 1,650,000 2,466,435 1.4948 6.480 6.437 6.480 6.394 6.524 381,921 6.4580 0.67%
2019-04-30 0 1.490 1.490 1.500 1.480 1.520 3,125,674 4,705,884 1.5056 6.437 6.437 6.480 6.394 6.567 723,492 6.5044 -0.67%
2019-04-29 0 1.500 1.500 1.510 1.480 1.520 2,661,000 4,001,220 1.5037 6.480 6.480 6.524 6.394 6.567 615,935 6.4962 -1.32%
2019-04-26 0 1.520 1.510 1.530 1.480 1.530 2,413,500 3,655,245 1.5145 6.567 6.524 6.610 6.394 6.610 558,647 6.5430 1.33%
2019-04-25 0 1.500 1.490 1.500 1.470 1.540 26,733,000 39,955,095 1.4946 6.480 6.437 6.480 6.351 6.653 6,187,822 6.4571 -1.96%
2019-04-24 0 1.530 1.520 1.530 1.510 1.540 4,147,500 6,338,865 1.5284 6.610 6.567 6.610 6.524 6.653 960,012 6.6029 0.66%
2019-04-23 0 1.520 1.510 1.520 1.500 1.550 3,753,282 5,736,083 1.5283 6.567 6.524 6.567 6.480 6.696 868,763 6.6026 -3.80%
2019-04-18 0 1.580 1.570 1.580 1.560 1.610 5,619,000 8,900,145 1.5839 6.826 6.783 6.826 6.740 6.956 1,300,616 6.8430 -0.63%
2019-04-17 0 1.590 1.590 1.610 1.580 1.630 7,393,500 11,916,750 1.6118 6.869 6.869 6.956 6.826 7.042 1,711,355 6.9633 -1.85%
2019-04-16 0 1.620 1.600 1.620 1.540 1.620 5,794,500 9,200,805 1.5879 6.999 6.912 6.999 6.653 6.999 1,341,239 6.8599 0.00%
2019-04-15 0 1.620 1.610 1.620 1.600 1.640 11,313,000 18,342,015 1.6213 6.999 6.956 6.999 6.912 7.085 2,618,592 7.0045 1.25%
2019-04-12 0 1.600 1.590 1.600 1.550 1.610 6,825,780 10,869,031 1.5924 6.912 6.869 6.912 6.696 6.956 1,579,947 6.8794 0.00%
2019-04-11 0 1.600 1.590 1.600 1.560 1.630 7,921,500 12,562,560 1.5859 6.912 6.869 6.912 6.740 7.042 1,833,570 6.8514 -1.84%
2019-04-10 0 1.630 1.620 1.630 1.620 1.670 4,614,000 7,601,790 1.6475 7.042 6.999 7.042 6.999 7.215 1,067,991 7.1178 -1.21%
2019-04-09 0 1.650 1.640 1.650 1.610 1.680 19,765,400 32,712,800 1.6551 7.128 7.085 7.128 6.956 7.258 4,575,049 7.1503 2.48%
2019-04-08 0 1.610 1.610 1.620 1.590 1.630 16,088,000 25,934,425 1.6120 6.956 6.956 6.999 6.869 7.042 3,723,850 6.9644 0.00%
2019-04-04 0 1.610 1.600 1.610 1.580 1.630 8,779,500 14,080,230 1.6038 6.956 6.912 6.956 6.826 7.042 2,032,169 6.9287 -0.62%
2019-04-03 0 1.620 1.610 1.620 1.590 1.620 11,743,500 18,882,210 1.6079 6.999 6.956 6.999 6.869 6.999 2,718,239 6.9465 1.89%
2019-04-02 0 1.590 1.590 1.600 1.570 1.600 12,645,000 20,063,370 1.5867 6.869 6.869 6.912 6.783 6.912 2,926,907 6.8548 0.00%
2019-04-01 0 1.590 1.580 1.590 1.570 1.610 17,035,500 27,001,260 1.5850 6.869 6.826 6.869 6.783 6.956 3,943,165 6.8476 1.92%
2019-03-29 0 1.560 1.560 1.570 1.500 1.570 22,707,340 35,057,976 1.5439 6.740 6.740 6.783 6.480 6.783 5,256,012 6.6701 0.00%
2019-03-28 0 1.560 1.550 1.560 1.370 1.570 47,824,500 69,931,065 1.4622 6.740 6.696 6.740 5.919 6.783 11,069,819 6.3173 0.65%
2019-03-27 0 1.550 1.550 1.560 1.480 1.560 11,566,500 17,521,095 1.5148 6.696 6.696 6.740 6.394 6.740 2,677,269 6.5444 3.33%
2019-03-26 0 1.500 1.500 1.510 1.490 1.520 4,591,500 6,922,200 1.5076 6.480 6.480 6.524 6.437 6.567 1,062,783 6.5133 0.00%
2019-03-25 0 1.500 1.490 1.500 1.460 1.500 5,119,500 7,595,010 1.4835 6.480 6.437 6.480 6.308 6.480 1,184,998 6.4093 0.00%
2019-03-22 0 1.500 1.490 1.500 1.480 1.520 3,789,000 5,692,740 1.5024 6.480 6.437 6.480 6.394 6.567 877,031 6.4909 0.00%
2019-03-21 0 1.500 1.490 1.500 1.470 1.530 12,025,000 18,080,645 1.5036 6.480 6.437 6.480 6.351 6.610 2,783,397 6.4959 0.00%
2019-03-20 0 1.500 1.500 1.520 1.440 1.530 14,797,500 22,160,415 1.4976 6.480 6.480 6.567 6.221 6.610 3,425,141 6.4699 4.17%
2019-03-19 0 1.440 1.440 1.450 1.440 1.470 3,446,500 4,998,339 1.4503 6.221 6.221 6.264 6.221 6.351 797,753 6.2655 0.70%
2019-03-18 0 1.430 1.430 1.440 1.390 1.470 10,530,480 15,202,532 1.4437 6.178 6.178 6.221 6.005 6.351 2,437,464 6.2370 2.14%
2019-03-15 0 1.400 1.390 1.400 1.380 1.410 3,865,500 5,398,117 1.3965 6.048 6.005 6.048 5.962 6.092 894,738 6.0332 0.72%
2019-03-14 0 1.390 1.380 1.390 1.360 1.420 9,381,000 13,074,990 1.3938 6.005 5.962 6.005 5.876 6.135 2,171,397 6.0215 2.21%
2019-03-13 0 1.360 1.350 1.360 1.310 1.370 5,986,500 8,041,875 1.3433 5.876 5.832 5.876 5.660 5.919 1,385,680 5.8036 3.03%
2019-03-12 0 1.320 1.300 1.320 1.280 1.360 5,619,000 7,471,035 1.3296 5.703 5.616 5.703 5.530 5.876 1,300,616 5.7442 0.00%
2019-03-11 0 1.320 1.320 1.330 1.270 1.340 4,767,000 6,244,140 1.3099 5.703 5.703 5.746 5.487 5.789 1,103,406 5.6590 2.33%
2019-03-08 0 1.290 1.280 1.290 1.280 1.340 5,335,500 6,974,820 1.3072 5.573 5.530 5.573 5.530 5.789 1,234,995 5.6477 -3.73%
2019-03-07 0 1.340 1.330 1.340 1.330 1.380 6,517,600 8,778,265 1.3469 5.789 5.746 5.789 5.746 5.962 1,508,613 5.8188 -3.60%
2019-03-06 0 1.390 1.380 1.390 1.370 1.400 5,919,000 8,187,345 1.3832 6.005 5.962 6.005 5.919 6.048 1,370,056 5.9759 2.96%
2019-03-05 0 1.350 1.350 1.360 1.320 1.370 9,155,000 12,322,780 1.3460 5.832 5.832 5.876 5.703 5.919 2,119,085 5.8151 0.75%
2019-03-04 0 1.340 1.330 1.340 1.280 1.350 8,088,000 10,692,037 1.3220 5.789 5.746 5.789 5.530 5.832 1,872,109 5.7112 3.88%
2019-03-01 0 1.290 1.270 1.290 1.220 1.290 4,576,500 5,764,260 1.2595 5.573 5.487 5.573 5.271 5.573 1,059,311 5.4415 4.88%
2019-02-28 0 1.230 1.230 1.240 1.220 1.260 5,134,500 6,376,417 1.2419 5.314 5.314 5.357 5.271 5.444 1,188,470 5.3652 -0.81%
2019-02-27 0 1.240 1.230 1.240 1.220 1.270 4,627,500 5,725,275 1.2372 5.357 5.314 5.357 5.271 5.487 1,071,116 5.3451 -1.59%
2019-02-26 0 1.260 1.260 1.270 1.250 1.280 4,636,500 5,850,660 1.2619 5.444 5.444 5.487 5.400 5.530 1,073,199 5.4516 -0.79%
2019-02-25 0 1.270 1.260 1.270 1.230 1.270 11,327,520 14,213,909 1.2548 5.487 5.444 5.487 5.314 5.487 2,621,953 5.4211 2.42%
2019-02-22 0 1.240 1.230 1.240 1.170 1.240 12,810,000 15,495,930 1.2097 5.357 5.314 5.357 5.055 5.357 2,965,099 5.2261 5.98%
2019-02-21 0 1.170 1.160 1.170 1.150 1.190 4,374,000 5,120,430 1.1707 5.055 5.012 5.055 4.968 5.141 1,012,439 5.0575 1.74%
2019-02-20 0 1.150 1.140 1.150 1.130 1.160 5,545,500 6,372,240 1.1491 4.968 4.925 4.968 4.882 5.012 1,283,603 4.9643 0.88%
2019-02-19 0 1.140 1.140 1.150 1.120 1.190 11,472,000 13,258,200 1.1557 4.925 4.925 4.968 4.839 5.141 2,655,396 4.9929 0.88%
2019-02-18 0 1.130 1.120 1.130 1.100 1.130 7,927,500 8,859,090 1.1175 4.882 4.839 4.882 4.752 4.882 1,834,959 4.8279 2.73%
2019-02-15 0 1.100 1.090 1.100 1.090 1.130 6,262,500 6,906,000 1.1028 4.752 4.709 4.752 4.709 4.882 1,449,565 4.7642 -2.65%
2019-02-14 0 1.130 1.120 1.130 1.120 1.140 3,042,000 3,421,935 1.1249 4.882 4.839 4.882 4.839 4.925 704,124 4.8598 -0.88%
2019-02-13 0 1.140 1.130 1.140 1.110 1.140 10,093,500 11,366,490 1.1261 4.925 4.882 4.925 4.795 4.925 2,336,318 4.8651 1.79%
2019-02-12 0 1.120 1.120 1.130 1.120 1.140 2,445,000 2,763,585 1.1303 4.839 4.839 4.882 4.839 4.925 565,938 4.8832 -0.88%
2019-02-11 0 1.130 1.130 1.140 1.110 1.140 5,397,000 6,063,375 1.1235 4.882 4.882 4.925 4.795 4.925 1,249,230 4.8537 -0.88%
2019-02-08 0 1.140 1.130 1.140 1.100 1.150 2,056,500 2,335,425 1.1356 4.925 4.882 4.925 4.752 4.968 476,013 4.9062 1.79%
2019-02-04 0 1.120 1.110 1.120 1.090 1.130 6,861,000 7,604,572 1.1084 4.839 4.795 4.839 4.709 4.882 1,588,099 4.7885 0.90%
2019-02-01 0 1.110 1.100 1.110 1.080 1.150 5,587,500 6,195,592 1.1088 4.795 4.752 4.795 4.666 4.968 1,293,325 4.7904 -2.63%
2019-01-31 0 1.140 1.130 1.140 1.110 1.140 3,339,000 3,777,240 1.1312 4.925 4.882 4.925 4.795 4.925 772,870 4.8873 1.79%
2019-01-30 0 1.120 1.110 1.120 1.070 1.120 10,680,000 11,793,420 1.1043 4.839 4.795 4.839 4.623 4.839 2,472,073 4.7707 2.75%
2019-01-29 0 1.090 1.070 1.090 1.060 1.090 8,526,000 9,142,650 1.0723 4.709 4.623 4.709 4.579 4.709 1,973,492 4.6327 0.00%
2019-01-28 0 1.090 1.080 1.090 1.070 1.110 8,497,500 9,219,510 1.0850 4.709 4.666 4.709 4.623 4.795 1,966,895 4.6873 0.00%
2019-01-25 0 1.090 1.080 1.090 1.060 1.100 5,424,000 5,877,855 1.0837 4.709 4.666 4.709 4.579 4.752 1,255,480 4.6818 2.83%
2019-01-24 0 1.060 1.060 1.070 1.040 1.070 8,895,000 9,382,230 1.0548 4.579 4.579 4.623 4.493 4.623 2,058,904 4.5569 0.95%
2019-01-23 0 1.050 1.040 1.050 1.030 1.050 3,559,500 3,707,745 1.0416 4.536 4.493 4.536 4.450 4.536 823,909 4.5002 0.00%
2019-01-22 0 1.050 1.030 1.050 1.020 1.050 3,363,500 3,465,595 1.0304 4.536 4.450 4.536 4.407 4.536 778,541 4.4514 0.00%
2019-01-21 0 1.050 1.040 1.050 1.030 1.070 12,969,000 13,596,367 1.0484 4.536 4.493 4.536 4.450 4.623 3,001,903 4.5292 1.94%
2019-01-18 0 1.030 1.020 1.030 1.000 1.030 3,186,000 3,229,380 1.0136 4.450 4.407 4.450 4.320 4.450 737,456 4.3791 3.00%
2019-01-17 0 1.000 1.000 1.010 1.000 1.040 6,246,000 6,370,500 1.0199 4.320 4.320 4.363 4.320 4.493 1,445,746 4.4064 -0.99%
2019-01-16 0 1.010 1.000 1.010 0.980 1.010 13,047,000 13,035,705 0.9991 4.363 4.320 4.363 4.234 4.363 3,019,957 4.3165 2.02%
2019-01-15 0 0.990 0.980 0.990 0.970 0.990 5,122,500 5,021,310 0.9802 4.277 4.234 4.277 4.191 4.277 1,185,692 4.2349 3.13%
2019-01-14 0 0.960 0.960 0.970 0.940 0.970 3,908,000 3,729,230 0.9543 4.147 4.147 4.191 4.061 4.191 904,575 4.1226 0.00%
2019-01-11 0 0.960 0.960 0.970 0.960 0.990 14,935,500 14,435,037 0.9665 4.147 4.147 4.191 4.147 4.277 3,457,083 4.1755 -2.04%
2019-01-10 0 0.980 0.970 0.980 0.950 0.990 6,510,500 6,305,470 0.9685 4.234 4.191 4.234 4.104 4.277 1,506,969 4.1842 3.16%
2019-01-09 0 0.950 0.940 0.950 0.930 0.950 4,218,000 3,982,635 0.9442 4.104 4.061 4.104 4.018 4.104 976,330 4.0792 3.26%
2019-01-08 0 0.920 0.920 0.930 0.920 0.940 2,791,500 2,598,240 0.9308 3.975 3.975 4.018 3.975 4.061 646,142 4.0212 -2.13%
2019-01-07 0 0.940 0.930 0.940 0.910 0.940 3,837,000 3,541,035 0.9229 4.061 4.018 4.061 3.931 4.061 888,141 3.9870 4.44%
2019-01-04 0 0.900 0.900 0.910 0.880 0.910 4,438,500 3,991,395 0.8993 3.888 3.888 3.931 3.802 3.931 1,027,369 3.8851 2.27%
2019-01-03 0 0.880 0.880 0.890 0.870 0.900 4,441,500 3,914,580 0.8814 3.802 3.802 3.845 3.759 3.888 1,028,063 3.8077 0.00%
2019-01-02 0 0.880 0.880 0.890 0.880 0.940 3,781,800 3,381,654 0.8942 3.802 3.802 3.845 3.802 4.061 875,364 3.8631 -2.22%
2018-12-31 0 0.900 0.890 0.900 0.880 0.900 386,000 342,370 0.8870 3.888 3.845 3.888 3.802 3.888 89,346 3.8319 3.45%
2018-12-28 0 0.870 0.870 0.890 0.870 0.900 1,249,500 1,096,980 0.8779 3.759 3.759 3.845 3.759 3.888 289,219 3.7929 -2.25%
2018-12-27 0 0.890 0.880 0.890 0.880 0.900 1,003,500 897,930 0.8948 3.845 3.802 3.845 3.802 3.888 232,278 3.8658 1.14%
2018-12-24 0 0.880 0.880 0.890 0.880 0.900 1,897,500 1,688,190 0.8897 3.802 3.802 3.845 3.802 3.888 439,210 3.8437 -2.22%
2018-12-21 0 0.900 0.890 0.900 0.880 0.920 4,687,500 4,198,815 0.8957 3.888 3.845 3.888 3.802 3.975 1,085,004 3.8699 -3.23%
2018-12-20 0 0.930 0.920 0.930 0.910 0.930 1,857,000 1,704,300 0.9178 4.018 3.975 4.018 3.931 4.018 429,835 3.9650 0.00%
2018-12-19 0 0.930 0.910 0.930 0.910 0.930 976,500 896,205 0.9178 4.018 3.931 4.018 3.931 4.018 226,028 3.9650 2.20%
2018-12-18 0 0.910 0.910 0.920 0.910 0.940 3,948,000 3,656,593 0.9262 3.931 3.931 3.975 3.931 4.061 913,834 4.0014 -2.15%
2018-12-17 0 0.930 0.930 0.940 0.920 0.940 601,500 559,950 0.9309 4.018 4.018 4.061 3.975 4.061 139,228 4.0218 0.00%
2018-12-14 0 0.930 0.930 0.940 0.930 0.950 1,525,500 1,433,835 0.9399 4.018 4.018 4.061 4.018 4.104 353,104 4.0607 -2.11%
2018-12-13 0 0.950 0.940 0.950 0.920 0.950 2,868,000 2,706,015 0.9435 4.104 4.061 4.104 3.975 4.104 663,849 4.0763 3.26%
2018-12-12 0 0.920 0.920 0.930 0.920 0.930 702,000 649,440 0.9251 3.975 3.975 4.018 3.975 4.018 162,490 3.9968 0.00%
2018-12-11 0 0.920 0.910 0.920 0.910 0.920 634,500 577,800 0.9106 3.975 3.931 3.975 3.931 3.975 146,866 3.9342 1.10%
2018-12-10 0 0.910 0.910 0.920 0.900 0.940 1,090,500 986,775 0.9049 3.931 3.931 3.975 3.888 4.061 252,415 3.9093 -3.19%
2018-12-07 0 0.940 0.930 0.940 0.920 0.950 4,603,500 4,305,240 0.9352 4.061 4.018 4.061 3.975 4.104 1,065,561 4.0404 0.00%
2018-12-06 0 0.940 0.930 0.940 0.930 0.950 1,332,000 1,252,950 0.9407 4.061 4.018 4.061 4.018 4.104 308,315 4.0639 -2.08%
2018-12-05 0 0.960 0.950 0.960 0.940 0.960 5,013,000 4,736,220 0.9448 4.147 4.104 4.147 4.061 4.147 1,160,347 4.0817 0.00%
2018-12-04 0 0.960 0.950 0.960 0.940 0.960 2,967,000 2,821,665 0.9510 4.147 4.104 4.147 4.061 4.147 686,764 4.1086 0.00%
2018-12-03 0 0.960 0.950 0.960 0.940 0.960 9,112,500 8,678,025 0.9523 4.147 4.104 4.147 4.061 4.147 2,109,248 4.1143 2.13%
2018-11-30 0 0.940 0.940 0.960 0.920 0.950 4,029,000 3,788,745 0.9404 4.061 4.061 4.147 3.975 4.104 932,583 4.0626 0.00%
2018-11-29 0 0.940 0.930 0.940 0.930 0.960 2,004,000 1,889,895 0.9431 4.061 4.018 4.061 4.018 4.147 463,861 4.0743 -1.05%
2018-11-28 0 0.950 0.930 0.950 0.920 0.950 3,342,000 3,127,080 0.9357 4.104 4.018 4.104 3.975 4.104 773,565 4.0424 2.15%
2018-11-27 0 0.930 0.910 0.930 0.910 0.930 1,014,000 936,015 0.9231 4.018 3.931 4.018 3.931 4.018 234,708 3.9880 1.09%
2018-11-26 0 0.920 0.920 0.930 0.910 0.940 2,424,000 2,243,040 0.9253 3.975 3.975 4.018 3.931 4.061 561,077 3.9977 -1.08%
2018-11-23 0 0.930 0.930 0.940 0.910 0.940 7,360,500 6,830,625 0.9280 4.018 4.018 4.061 3.931 4.061 1,703,717 4.0092 0.00%
2018-11-22 0 0.930 0.910 0.930 0.910 0.930 4,194,000 3,852,735 0.9186 4.018 3.931 4.018 3.931 4.018 970,775 3.9687 1.09%
2018-11-21 0 0.920 0.920 0.930 0.890 0.930 5,613,000 5,106,195 0.9097 3.975 3.975 4.018 3.845 4.018 1,299,227 3.9302 2.22%
2018-11-20 0 0.900 0.890 0.900 0.890 0.910 6,712,500 6,027,615 0.8980 3.888 3.845 3.888 3.845 3.931 1,553,726 3.8795 -2.17%
2018-11-19 0 0.920 0.910 0.920 0.900 0.930 5,538,000 5,048,610 0.9116 3.975 3.931 3.975 3.888 4.018 1,281,867 3.9385 1.10%
2018-11-16 0 0.910 0.900 0.910 0.890 0.920 5,589,000 5,024,715 0.8990 3.931 3.888 3.931 3.845 3.975 1,293,672 3.8841 1.11%
2018-11-15 0 0.900 0.890 0.900 0.880 0.900 5,362,500 4,765,680 0.8887 3.888 3.845 3.888 3.802 3.888 1,241,245 3.8394 2.27%
2018-11-14 0 0.880 0.870 0.880 0.870 0.900 6,691,500 5,890,140 0.8802 3.802 3.759 3.802 3.759 3.888 1,548,865 3.8029 0.00%
2018-11-13 0 0.880 0.870 0.880 0.840 0.880 6,648,000 5,766,360 0.8674 3.802 3.759 3.802 3.629 3.802 1,538,796 3.7473 1.15%
2018-11-12 0 0.870 0.850 0.870 0.830 0.870 2,758,500 2,330,880 0.8450 3.759 3.672 3.759 3.586 3.759 638,503 3.6505 1.16%
2018-11-09 0 0.860 0.850 0.860 0.840 0.860 4,249,500 3,619,785 0.8518 3.715 3.672 3.715 3.629 3.715 983,621 3.6801 -1.15%
2018-11-08 0 0.870 0.860 0.870 0.860 0.890 3,273,600 2,854,164 0.8719 3.759 3.715 3.759 3.715 3.845 757,732 3.7667 0.00%
2018-11-07 0 0.870 0.860 0.870 0.850 0.880 5,727,000 4,960,815 0.8662 3.759 3.715 3.759 3.672 3.802 1,325,615 3.7423 1.16%
2018-11-06 0 0.860 0.850 0.860 0.840 0.860 2,520,000 2,154,420 0.8549 3.715 3.672 3.715 3.629 3.715 583,298 3.6935 3.61%
2018-11-05 0 0.830 0.830 0.840 0.820 0.850 7,405,500 6,191,520 0.8361 3.586 3.586 3.629 3.543 3.672 1,714,133 3.6120 -3.49%
2018-11-02 0 0.860 0.850 0.860 0.830 0.860 10,675,500 9,003,885 0.8434 3.715 3.672 3.715 3.586 3.715 2,471,032 3.6438 4.88%
2018-11-01 0 0.820 0.810 0.820 0.780 0.830 10,228,500 8,286,975 0.8102 3.543 3.499 3.543 3.370 3.586 2,367,566 3.5002 5.13%
2018-10-31 0 0.780 0.770 0.780 0.760 0.780 2,647,500 2,032,980 0.7679 3.370 3.327 3.370 3.283 3.370 612,810 3.3175 4.00%
2018-10-30 0 0.750 0.750 0.760 0.750 0.770 2,848,500 2,163,375 0.7595 3.240 3.240 3.283 3.240 3.327 659,335 3.2811 -1.32%
2018-10-29 0 0.760 0.750 0.760 0.740 0.770 2,691,000 2,040,420 0.7582 3.283 3.240 3.283 3.197 3.327 622,879 3.2758 0.00%
2018-10-26 0 0.760 0.760 0.770 0.760 0.790 2,944,500 2,272,462 0.7718 3.283 3.283 3.327 3.283 3.413 681,556 3.3342 -1.30%
2018-10-25 0 0.770 0.760 0.770 0.740 0.770 13,453,500 10,126,395 0.7527 3.327 3.283 3.327 3.197 3.327 3,114,049 3.2518 0.00%
2018-10-24 0 0.770 0.770 0.780 0.770 0.800 2,022,200 1,583,410 0.7830 3.327 3.327 3.370 3.327 3.456 468,074 3.3828 -1.28%
2018-10-23 0 0.780 0.780 0.790 0.780 0.810 4,008,000 3,157,980 0.7879 3.370 3.370 3.413 3.370 3.499 927,722 3.4040 -3.70%
2018-10-22 0 0.810 0.810 0.820 0.790 0.830 6,558,000 5,363,820 0.8179 3.499 3.499 3.543 3.413 3.586 1,517,964 3.5336 2.53%
2018-10-19 0 0.790 0.780 0.790 0.760 0.800 7,147,500 5,590,110 0.7821 3.413 3.370 3.413 3.283 3.456 1,654,414 3.3789 1.28%
2018-10-18 0 0.780 0.780 0.790 0.760 0.790 4,464,000 3,464,205 0.7760 3.370 3.370 3.413 3.283 3.413 1,033,271 3.3527 1.30%
2018-10-16 0 0.770 0.760 0.770 0.750 0.790 3,298,500 2,544,825 0.7715 3.327 3.283 3.327 3.240 3.413 763,496 3.3331 -1.28%
2018-10-15 0 0.780 0.760 0.780 0.760 0.800 4,160,501 3,239,505 0.7786 3.370 3.283 3.370 3.283 3.456 963,021 3.3639 -2.50%
2018-10-12 0 0.800 0.780 0.800 0.770 0.800 8,055,000 6,309,195 0.7833 3.456 3.370 3.456 3.327 3.456 1,864,471 3.3839 2.56%
2018-10-11 0 0.780 0.770 0.780 0.770 0.820 9,543,000 7,549,665 0.7911 3.370 3.327 3.370 3.327 3.543 2,208,895 3.4178 -7.14%
2018-10-10 0 0.840 0.830 0.840 0.840 0.880 5,794,512 4,912,749 0.8478 3.629 3.586 3.629 3.629 3.802 1,341,241 3.6628 -2.33%
2018-10-09 0 0.860 0.850 0.860 0.830 0.860 7,197,946 6,065,260 0.8426 3.715 3.672 3.715 3.586 3.715 1,666,091 3.6404 2.38%
2018-10-08 0 0.840 0.830 0.840 0.830 0.900 18,305,232 15,831,269 0.8648 3.629 3.586 3.629 3.586 3.888 4,237,067 3.7364 -6.67%
2018-10-05 0 0.900 0.890 0.900 0.890 0.920 5,988,000 5,368,785 0.8966 3.888 3.845 3.888 3.845 3.975 1,386,028 3.8735 -2.17%
2018-10-04 0 0.920 0.910 0.920 0.920 0.940 2,392,500 2,214,930 0.9258 3.975 3.931 3.975 3.975 4.061 553,786 3.9996 -3.16%
2018-10-03 0 0.950 0.940 0.950 0.930 0.950 798,000 749,205 0.9389 4.104 4.061 4.104 4.018 4.104 184,711 4.0561 1.06%
2018-10-02 0 0.940 0.930 0.940 0.920 0.970 2,850,000 2,674,620 0.9385 4.061 4.018 4.061 3.975 4.191 659,682 4.0544 -2.08%
2018-09-28 0 0.960 0.960 0.970 0.960 0.980 2,271,000 2,189,175 0.9640 4.147 4.147 4.191 4.147 4.234 525,663 4.1646 -1.03%
2018-09-27 0 0.970 0.970 0.980 0.970 1.000 2,802,000 2,756,715 0.9838 4.191 4.191 4.234 4.191 4.320 648,572 4.2504 -1.02%
2018-09-26 0 0.980 0.980 0.990 0.980 1.000 7,906,500 7,823,100 0.9895 4.234 4.234 4.277 4.234 4.320 1,830,098 4.2747 -1.01%
2018-09-24 0 0.990 0.980 0.990 0.980 1.030 1,799,200 1,789,322 0.9945 4.277 4.234 4.277 4.234 4.450 416,456 4.2965 -4.81%
2018-09-21 0 1.040 1.020 1.040 1.000 1.040 3,189,000 3,258,870 1.0219 4.493 4.407 4.493 4.320 4.493 738,150 4.4149 6.12%
2018-09-20 0 0.980 0.970 0.980 0.980 1.020 3,073,500 3,063,570 0.9968 4.234 4.191 4.234 4.234 4.407 711,415 4.3063 -2.00%
2018-09-19 0 1.000 0.990 1.000 0.960 1.020 6,336,000 6,328,680 0.9988 4.320 4.277 4.320 4.147 4.407 1,466,578 4.3153 3.09%
2018-09-18 0 0.970 0.960 0.970 0.930 0.970 3,613,500 3,440,040 0.9520 4.191 4.147 4.191 4.018 4.191 836,408 4.1129 3.19%
2018-09-17 0 0.940 0.940 0.950 0.940 0.960 1,455,000 1,382,370 0.9501 4.061 4.061 4.104 4.061 4.147 336,785 4.1046 -3.09%
2018-09-14 0 0.970 0.960 0.970 0.960 0.970 2,241,000 2,155,260 0.9617 4.191 4.147 4.191 4.147 4.191 518,719 4.1550 1.04%
2018-09-13 0 0.960 0.950 0.960 0.940 0.970 3,495,738 3,341,681 0.9559 4.147 4.104 4.147 4.061 4.191 809,150 4.1299 2.13%
2018-09-12 0 0.940 0.930 0.940 0.930 0.960 3,150,000 2,954,497 0.9379 4.061 4.018 4.061 4.018 4.147 729,123 4.0521 0.00%
2018-09-11 0 0.940 0.940 0.950 0.920 0.980 6,895,500 6,523,560 0.9461 4.061 4.061 4.104 3.975 4.234 1,596,084 4.0872 -2.08%
2018-09-10 0 0.960 0.960 0.970 0.960 1.000 6,097,500 5,933,460 0.9731 4.147 4.147 4.191 4.147 4.320 1,411,373 4.2040 -4.00%
2018-09-07 0 1.000 1.000 1.010 1.000 1.030 2,893,500 2,919,225 1.0089 4.320 4.320 4.363 4.320 4.450 669,751 4.3587 -0.99%
2018-09-06 0 1.010 1.010 1.020 1.010 1.050 4,686,000 4,780,350 1.0201 4.363 4.363 4.407 4.363 4.536 1,084,657 4.4072 -0.98%
2018-09-05 0 1.020 1.010 1.020 1.000 1.040 4,753,492 4,854,352 1.0212 4.407 4.363 4.407 4.320 4.493 1,100,279 4.4119 -0.97%
2018-09-04 0 1.030 1.030 1.040 1.010 1.040 4,191,000 4,297,470 1.0254 4.450 4.450 4.493 4.363 4.493 970,080 4.4300 0.00%
2018-09-03 0 1.030 1.020 1.030 1.020 1.060 5,760,000 5,941,575 1.0315 4.450 4.407 4.450 4.407 4.579 1,333,253 4.4564 -2.83%
2018-08-31 0 1.060 1.040 1.060 1.030 1.070 8,042,238 8,427,175 1.0479 4.579 4.493 4.579 4.450 4.623 1,861,517 4.5270 0.00%
2018-08-30 0 1.060 1.060 1.070 1.060 1.100 3,900,000 4,199,340 1.0768 4.579 4.579 4.623 4.579 4.752 902,723 4.6519 -3.64%
2018-08-29 0 1.100 1.090 1.100 1.080 1.110 2,879,900 3,147,143 1.0928 4.752 4.709 4.752 4.666 4.795 666,603 4.7212 0.92%
2018-08-28 0 1.090 1.090 1.100 1.090 1.130 14,010,000 15,384,630 1.0981 4.709 4.709 4.752 4.709 4.882 3,242,860 4.7442 -1.80%
2018-08-27 0 1.110 1.110 1.120 1.090 1.130 15,145,500 16,879,050 1.1145 4.795 4.795 4.839 4.709 4.882 3,505,692 4.8148 0.91%
2018-08-24 0 1.100 1.090 1.100 1.090 1.120 4,390,500 4,840,815 1.1026 4.752 4.709 4.752 4.709 4.839 1,016,258 4.7634 -0.90%
2018-08-23 0 1.110 1.110 1.120 1.100 1.140 14,191,500 15,775,410 1.1116 4.795 4.795 4.839 4.752 4.925 3,284,872 4.8024 -5.13%
2018-08-22 0 1.170 1.160 1.170 1.140 1.170 4,171,500 4,827,930 1.1574 5.055 5.012 5.055 4.925 5.055 965,567 5.0001 0.86%
2018-08-21 0 1.160 1.150 1.160 1.110 1.160 7,639,500 8,723,490 1.1419 5.012 4.968 5.012 4.795 5.012 1,768,296 4.9333 3.57%
2018-08-20 0 1.120 1.110 1.120 1.100 1.150 6,879,000 7,664,580 1.1142 4.839 4.795 4.839 4.752 4.968 1,592,265 4.8136 0.00%
2018-08-17 0 1.120 1.110 1.120 1.100 1.160 3,207,000 3,597,330 1.1217 4.839 4.795 4.839 4.752 5.012 742,316 4.8461 -0.88%
2018-08-16 0 1.130 1.120 1.130 1.110 1.160 6,202,492 6,994,251 1.1277 4.882 4.839 4.882 4.795 5.012 1,435,676 4.8717 -1.74%
2018-08-15 0 1.150 1.140 1.150 1.140 1.190 5,353,500 6,212,475 1.1605 4.968 4.925 4.968 4.925 5.141 1,239,161 5.0135 -3.36%
2018-08-14 0 1.190 1.180 1.190 1.160 1.200 11,013,000 12,923,895 1.1735 5.141 5.098 5.141 5.012 5.184 2,549,152 5.0699 0.00%
2018-08-13 0 1.190 1.190 1.200 1.170 1.210 3,516,000 4,179,390 1.1887 5.141 5.141 5.184 5.055 5.228 813,840 5.1354 -2.46%
2018-08-10 0 1.220 1.210 1.220 1.190 1.250 10,429,000 12,694,600 1.2172 5.271 5.228 5.271 5.141 5.400 2,413,975 5.2588 1.67%
2018-08-09 0 1.200 1.190 1.200 1.170 1.210 3,799,600 4,518,124 1.1891 5.184 5.141 5.184 5.055 5.228 879,484 5.1372 3.45%
2018-08-08 0 1.160 1.160 1.170 1.150 1.190 5,377,500 6,256,635 1.1635 5.012 5.012 5.055 4.968 5.141 1,244,717 5.0266 -1.69%
2018-08-07 0 1.180 1.160 1.180 1.120 1.180 5,013,000 5,799,135 1.1568 5.098 5.012 5.098 4.839 5.098 1,160,347 4.9978 4.42%
2018-08-06 0 1.130 1.120 1.130 1.120 1.140 3,181,500 3,594,345 1.1298 4.882 4.839 4.882 4.839 4.925 736,414 4.8809 0.89%
2018-08-03 0 1.120 1.110 1.120 1.110 1.130 3,459,000 3,870,232 1.1189 4.839 4.795 4.839 4.795 4.882 800,646 4.8339 -0.88%
2018-08-02 0 1.130 1.130 1.140 1.120 1.170 4,377,000 4,966,965 1.1348 4.882 4.882 4.925 4.839 5.055 1,013,133 4.9026 -3.42%
2018-08-01 0 1.170 1.160 1.170 1.150 1.220 7,803,000 9,277,965 1.1890 5.055 5.012 5.055 4.968 5.271 1,806,141 5.1369 -4.88%
2018-07-31 0 1.230 1.210 1.230 1.180 1.230 4,987,500 6,017,805 1.2066 5.314 5.228 5.314 5.098 5.314 1,154,444 5.2127 1.65%
2018-07-30 0 1.210 1.200 1.210 1.190 1.230 3,640,500 4,377,345 1.2024 5.228 5.184 5.228 5.141 5.314 842,658 5.1947 -0.82%
2018-07-27 0 1.220 1.220 1.230 1.210 1.240 4,093,500 5,008,680 1.2236 5.271 5.271 5.314 5.228 5.357 947,512 5.2861 -0.81%
2018-07-26 0 1.230 1.220 1.230 1.210 1.240 7,683,000 9,415,785 1.2255 5.314 5.271 5.314 5.228 5.357 1,778,365 5.2946 0.00%
2018-07-25 0 1.230 1.220 1.230 1.210 1.240 5,121,000 6,265,140 1.2234 5.314 5.271 5.314 5.228 5.357 1,185,345 5.2855 0.82%
2018-07-24 0 1.220 1.220 1.230 1.190 1.240 11,019,196 13,380,377 1.2143 5.271 5.271 5.314 5.141 5.357 2,550,586 5.2460 2.52%
2018-07-23 0 1.190 1.180 1.190 1.160 1.200 3,580,500 4,210,537 1.1760 5.141 5.098 5.141 5.012 5.184 828,770 5.0805 0.85%
2018-07-20 0 1.180 1.170 1.180 1.130 1.190 9,168,000 10,549,035 1.1506 5.098 5.055 5.098 4.882 5.141 2,122,094 4.9710 -0.84%
2018-07-19 0 1.190 1.180 1.190 1.170 1.230 5,740,500 6,854,070 1.1940 5.141 5.098 5.141 5.055 5.314 1,328,739 5.1583 -2.46%
2018-07-18 0 1.220 1.210 1.220 1.200 1.250 3,727,500 4,569,000 1.2258 5.271 5.228 5.271 5.184 5.400 862,795 5.2956 0.83%
2018-07-17 0 1.210 1.200 1.210 1.200 1.240 4,078,366 4,966,464 1.2178 5.228 5.184 5.228 5.184 5.357 944,009 5.2610 -0.82%
2018-07-16 0 1.220 1.210 1.220 1.200 1.230 3,925,500 4,780,425 1.2178 5.271 5.228 5.271 5.184 5.314 908,626 5.2612 0.00%
2018-07-13 0 1.220 1.210 1.220 1.210 1.230 2,626,500 3,201,090 1.2188 5.271 5.228 5.271 5.228 5.314 607,950 5.2654 0.00%
2018-07-12 0 1.220 1.210 1.220 1.190 1.240 10,149,000 12,335,120 1.2154 5.271 5.228 5.271 5.141 5.357 2,349,164 5.2509 0.83%
2018-07-11 0 1.210 1.210 1.220 1.200 1.230 3,525,000 4,281,660 1.2147 5.228 5.228 5.271 5.184 5.314 815,923 5.2476 -2.42%
2018-07-10 0 1.240 1.240 1.250 1.230 1.270 2,128,900 2,654,293 1.2468 5.357 5.357 5.400 5.314 5.487 492,771 5.3865 -1.59%
2018-07-09 0 1.260 1.260 1.270 1.230 1.270 4,229,704 5,303,342 1.2538 5.444 5.444 5.487 5.314 5.487 979,039 5.4169 2.44%
2018-07-06 0 1.230 1.220 1.230 1.190 1.240 4,179,316 5,080,732 1.2157 5.314 5.271 5.314 5.141 5.357 967,376 5.2521 0.82%
2018-07-05 0 1.220 1.210 1.220 1.180 1.260 8,050,500 9,830,565 1.2211 5.271 5.228 5.271 5.098 5.444 1,863,429 5.2755 0.00%
2018-07-04 0 1.220 1.220 1.230 1.220 1.280 5,166,000 6,379,065 1.2348 5.271 5.271 5.314 5.271 5.530 1,195,761 5.3347 -3.94%
2018-07-03 0 1.270 1.270 1.280 1.230 1.280 9,330,000 11,688,600 1.2528 5.487 5.487 5.530 5.314 5.530 2,159,592 5.4124 -3.05%
2018-06-29 0 1.310 1.300 1.310 1.260 1.360 11,790,000 15,335,235 1.3007 5.660 5.616 5.660 5.444 5.876 2,729,002 5.6194 4.80%
2018-06-28 0 1.250 1.250 1.260 1.210 1.270 10,529,348 13,067,811 1.2411 5.400 5.400 5.444 5.228 5.487 2,437,202 5.3618 0.00%
2018-06-27 0 1.250 1.250 1.260 1.240 1.350 20,343,848 26,424,673 1.2989 5.400 5.400 5.444 5.357 5.832 4,708,940 5.6116 -6.72%
2018-06-26 0 1.340 1.340 1.350 1.320 1.370 13,845,000 18,530,805 1.3384 5.789 5.789 5.832 5.703 5.919 3,204,668 5.7824 -2.90%
2018-06-25 0 1.380 1.370 1.380 1.370 1.420 6,306,000 8,746,665 1.3870 5.962 5.919 5.962 5.919 6.135 1,459,634 5.9924 -2.13%
2018-06-22 0 1.410 1.410 1.420 1.370 1.430 8,519,772 11,919,999 1.3991 6.092 6.092 6.135 5.919 6.178 1,972,051 6.0445 2.17%
2018-06-21 0 1.380 1.380 1.390 1.370 1.460 9,757,000 13,774,995 1.4118 5.962 5.962 6.005 5.919 6.308 2,258,429 6.0994 -3.50%
2018-06-20 0 1.430 1.420 1.430 1.390 1.440 7,863,000 11,120,520 1.4143 6.178 6.135 6.178 6.005 6.221 1,820,029 6.1101 1.42%
2018-06-19 0 1.410 1.410 1.420 1.370 1.500 17,758,500 25,132,668 1.4152 6.092 6.092 6.135 5.919 6.480 4,110,516 6.1142 -7.24%
2018-06-15 0 1.520 1.520 1.530 1.460 1.520 11,635,500 17,540,775 1.5075 6.567 6.567 6.610 6.308 6.567 2,693,241 6.5129 0.00%
2018-06-14 0 1.520 1.510 1.520 1.490 1.530 3,886,500 5,851,035 1.5055 6.567 6.524 6.567 6.437 6.610 899,599 6.5041 0.00%
2018-06-13 0 1.520 1.500 1.520 1.500 1.530 5,683,500 8,626,125 1.5177 6.567 6.480 6.567 6.480 6.610 1,315,546 6.5571 0.66%
2018-06-12 0 1.510 1.500 1.510 1.470 1.540 13,668,000 20,602,350 1.5073 6.524 6.480 6.524 6.351 6.653 3,163,698 6.5121 1.34%
2018-06-11 0 1.490 1.490 1.500 1.430 1.510 10,597,500 15,747,465 1.4860 6.437 6.437 6.480 6.178 6.524 2,452,977 6.4197 3.47%
2018-06-08 0 1.440 1.440 1.450 1.420 1.480 4,387,500 6,328,845 1.4425 6.221 6.221 6.264 6.135 6.394 1,015,564 6.2319 -1.37%
2018-06-07 0 1.460 1.460 1.470 1.460 1.500 4,832,322 7,132,061 1.4759 6.308 6.308 6.351 6.308 6.480 1,118,526 6.3763 -1.35%
2018-06-06 0 1.480 1.470 1.480 1.470 1.520 4,255,260 6,330,082 1.4876 6.394 6.351 6.394 6.351 6.567 984,955 6.4268 -0.67%
2018-06-05 0 1.490 1.490 1.500 1.450 1.510 6,270,000 9,342,870 1.4901 6.437 6.437 6.480 6.264 6.524 1,451,301 6.4376 1.36%
2018-06-04 0 1.470 1.460 1.470 1.430 1.480 8,427,140 12,294,724 1.4589 6.351 6.308 6.351 6.178 6.394 1,950,609 6.3030 3.52%
2018-06-01 0 1.420 1.410 1.420 1.400 1.450 4,858,500 6,919,695 1.4242 6.135 6.092 6.135 6.048 6.264 1,124,585 6.1531 0.00%
2018-05-31 0 1.420 1.410 1.420 1.390 1.420 10,425,949 14,653,905 1.4055 6.135 6.092 6.135 6.005 6.135 2,413,269 6.0722 4.41%
2018-05-30 0 1.430 1.430 1.440 1.420 1.470 13,143,000 18,934,785 1.4407 5.876 5.876 5.917 5.834 6.040 3,198,761 5.9194 -3.38%
2018-05-29 0 1.480 1.470 1.480 1.470 1.510 7,153,520 10,610,708 1.4833 6.081 6.040 6.081 6.040 6.204 1,741,033 6.0945 -1.33%
2018-05-28 0 1.500 1.490 1.500 1.460 1.500 6,304,500 9,368,970 1.4861 6.163 6.122 6.163 5.999 6.163 1,534,397 6.1060 2.74%
2018-05-25 0 1.460 1.450 1.460 1.440 1.480 6,952,500 10,164,630 1.4620 5.999 5.958 5.999 5.917 6.081 1,692,109 6.0071 0.69%
2018-05-24 0 1.450 1.440 1.450 1.410 1.460 7,179,000 10,308,885 1.4360 5.958 5.917 5.958 5.793 5.999 1,747,234 5.9001 0.69%
2018-05-23 0 1.440 1.430 1.440 1.430 1.480 12,001,500 17,375,452 1.4478 5.917 5.876 5.917 5.876 6.081 2,920,941 5.9486 -2.70%
2018-05-21 0 1.480 1.470 1.480 1.470 1.520 10,633,500 15,828,270 1.4885 6.081 6.040 6.081 6.040 6.245 2,587,995 6.1160 -1.99%
2018-05-18 0 1.510 1.500 1.510 1.480 1.520 6,763,501 10,146,616 1.5002 6.204 6.163 6.204 6.081 6.245 1,646,110 6.1640 1.34%
2018-05-17 0 1.490 1.490 1.500 1.480 1.510 3,531,300 5,274,495 1.4936 6.122 6.122 6.163 6.081 6.204 859,452 6.1370 0.00%
2018-05-16 0 1.490 1.490 1.500 1.480 1.510 6,634,223 9,904,852 1.4930 6.122 6.122 6.163 6.081 6.204 1,614,646 6.1344 0.00%
2018-05-15 0 1.490 1.490 1.500 1.480 1.520 6,921,000 10,316,400 1.4906 6.122 6.122 6.163 6.081 6.245 1,684,442 6.1245 -1.32%
2018-05-14 0 1.510 1.500 1.510 1.500 1.540 8,361,000 12,711,600 1.5203 6.204 6.163 6.204 6.163 6.328 2,034,911 6.2468 0.00%
2018-05-11 0 1.510 1.510 1.520 1.490 1.520 5,082,000 7,659,975 1.5073 6.204 6.204 6.245 6.122 6.245 1,236,864 6.1931 1.34%
2018-05-10 0 1.490 1.490 1.500 1.490 1.530 2,619,000 3,919,275 1.4965 6.122 6.122 6.163 6.122 6.286 637,416 6.1487 -0.67%
2018-05-09 0 1.500 1.500 1.510 1.480 1.510 2,983,500 4,472,902 1.4992 6.163 6.163 6.204 6.081 6.204 726,128 6.1599 1.35%
2018-05-08 0 1.480 1.480 1.490 1.480 1.510 5,335,801 7,948,716 1.4897 6.081 6.081 6.122 6.081 6.204 1,298,634 6.1208 -0.67%
2018-05-07 0 1.490 1.490 1.500 1.490 1.550 6,033,000 9,094,755 1.5075 6.122 6.122 6.163 6.122 6.369 1,468,319 6.1940 -2.61%
2018-05-04 0 1.530 1.520 1.530 1.510 1.540 3,186,005 4,860,405 1.5255 6.286 6.245 6.286 6.204 6.328 775,414 6.2681 0.66%
2018-05-03 0 1.520 1.520 1.540 1.510 1.550 4,402,500 6,708,960 1.5239 6.245 6.245 6.328 6.204 6.369 1,071,486 6.2614 -2.56%
2018-05-02 0 1.560 1.550 1.560 1.530 1.590 3,699,000 5,726,220 1.5480 6.410 6.369 6.410 6.286 6.533 900,267 6.3606 0.00%
2018-04-30 0 1.560 1.560 1.570 1.540 1.580 1,608,000 2,511,480 1.5619 6.410 6.410 6.451 6.328 6.492 391,357 6.4174 1.30%
2018-04-27 0 1.540 1.540 1.550 1.540 1.600 1,534,500 2,385,990 1.5549 6.328 6.328 6.369 6.328 6.574 373,469 6.3887 0.00%
2018-04-26 0 1.540 1.540 1.550 1.520 1.570 3,456,000 5,311,320 1.5368 6.328 6.328 6.369 6.245 6.451 841,126 6.3145 -0.65%
2018-04-25 0 1.550 1.550 1.560 1.530 1.580 4,428,000 6,862,860 1.5499 6.369 6.369 6.410 6.286 6.492 1,077,692 6.3681 -1.90%
2018-04-24 0 1.580 1.570 1.580 1.540 1.610 6,466,500 10,222,575 1.5809 6.492 6.451 6.492 6.328 6.615 1,573,825 6.4954 3.27%
2018-04-23 0 1.530 1.530 1.540 1.530 1.600 8,635,810 13,389,687 1.5505 6.286 6.286 6.328 6.286 6.574 2,101,795 6.3706 -3.77%
2018-04-20 0 1.590 1.580 1.590 1.580 1.700 10,138,500 16,542,855 1.6317 6.533 6.492 6.533 6.492 6.985 2,467,521 6.7042 -6.47%
2018-04-19 0 1.700 1.690 1.700 1.640 1.720 7,696,000 13,011,880 1.6907 6.985 6.944 6.985 6.738 7.067 1,873,063 6.9468 2.41%
2018-04-18 0 1.660 1.650 1.660 1.560 1.680 16,412,800 26,657,068 1.6242 6.821 6.779 6.821 6.410 6.903 3,994,569 6.6733 3.75%
2018-04-17 0 1.600 1.600 1.610 1.570 1.660 17,826,120 28,754,967 1.6131 6.574 6.574 6.615 6.451 6.821 4,338,544 6.6278 -2.44%
2018-04-16 0 1.640 1.630 1.640 1.610 1.660 9,669,000 15,797,475 1.6338 6.738 6.697 6.738 6.615 6.821 2,353,254 6.7130 -1.20%
2018-04-13 0 1.660 1.650 1.660 1.650 1.740 11,535,000 19,373,715 1.6796 6.821 6.779 6.821 6.779 7.149 2,807,403 6.9009 -4.05%
2018-04-12 0 1.730 1.720 1.730 1.700 1.760 10,300,500 17,788,515 1.7270 7.108 7.067 7.108 6.985 7.231 2,506,949 7.0957 -2.81%
2018-04-11 0 1.780 1.770 1.780 1.720 1.860 53,540,315 96,282,828 1.7983 7.314 7.273 7.314 7.067 7.642 13,030,712 7.3889 1.71%
2018-04-10 0 1.750 1.740 1.750 1.540 1.760 47,744,500 79,894,885 1.6734 7.190 7.149 7.190 6.328 7.231 11,620,119 6.8756 14.38%
2018-04-09 0 1.530 1.530 1.540 1.470 1.550 16,057,280 24,341,990 1.5159 6.286 6.286 6.328 6.040 6.369 3,908,042 6.2287 2.00%
2018-04-06 0 1.500 1.480 1.500 1.460 1.510 5,494,500 8,185,980 1.4898 6.163 6.081 6.163 5.999 6.204 1,337,259 6.1215 2.74%
2018-04-04 0 1.460 1.450 1.460 1.440 1.500 3,208,500 4,746,600 1.4794 5.999 5.958 5.999 5.917 6.163 780,889 6.0785 -1.35%
2018-04-03 0 1.480 1.470 1.480 1.430 1.520 7,683,900 11,237,869 1.4625 6.081 6.040 6.081 5.876 6.245 1,870,118 6.0092 -2.63%
2018-03-29 0 1.520 1.500 1.520 1.480 1.540 7,266,500 10,948,575 1.5067 6.245 6.163 6.245 6.081 6.328 1,768,530 6.1908 0.00%
2018-03-28 0 1.520 1.510 1.520 1.520 1.610 11,317,500 17,602,470 1.5553 6.245 6.204 6.245 6.245 6.615 2,754,468 6.3905 -2.56%
2018-03-27 0 1.560 1.550 1.560 1.490 1.590 14,079,000 21,713,145 1.5422 6.410 6.369 6.410 6.122 6.533 3,426,566 6.3367 4.00%
2018-03-26 0 1.500 1.490 1.500 1.430 1.510 7,108,500 10,509,090 1.4784 6.163 6.122 6.163 5.876 6.204 1,730,076 6.0744 2.04%
2018-03-23 0 1.470 1.470 1.480 1.400 1.500 21,733,500 31,652,925 1.4564 6.040 6.040 6.081 5.752 6.163 5,289,528 5.9841 -2.65%
2018-03-22 0 1.510 1.500 1.510 1.480 1.590 21,218,000 32,365,730 1.5254 6.204 6.163 6.204 6.081 6.533 5,164,065 6.2675 -1.95%
2018-03-21 0 1.540 1.530 1.540 1.450 1.630 51,286,000 80,615,835 1.5719 6.328 6.286 6.328 5.958 6.697 12,482,054 6.4585 6.21%
2018-03-20 0 1.450 1.450 1.460 1.440 1.540 20,390,000 30,082,550 1.4754 5.958 5.958 5.999 5.917 6.328 4,962,545 6.0619 -3.97%
2018-03-19 0 1.510 1.510 1.520 1.500 1.580 9,756,000 14,978,985 1.5354 6.204 6.204 6.245 6.163 6.492 2,374,428 6.3085 0.67%
2018-03-16 0 1.500 1.500 1.510 1.480 1.540 9,087,000 13,726,365 1.5105 6.163 6.163 6.204 6.081 6.328 2,211,606 6.2065 -1.32%
2018-03-15 0 1.520 1.520 1.530 1.440 1.520 14,712,500 22,129,930 1.5042 6.245 6.245 6.286 5.917 6.245 3,580,748 6.1803 2.70%
2018-03-14 0 1.480 1.470 1.480 1.430 1.500 10,629,000 15,573,405 1.4652 6.081 6.040 6.081 5.876 6.163 2,586,900 6.0201 0.00%
2018-03-13 0 1.480 1.470 1.480 1.400 1.510 23,417,500 34,302,015 1.4648 6.081 6.040 6.081 5.752 6.204 5,699,382 6.0186 5.71%
2018-03-12 0 1.400 1.390 1.400 1.340 1.400 11,640,120 15,965,782 1.3716 5.752 5.711 5.752 5.506 5.752 2,832,988 5.6357 5.26%
2018-03-09 0 1.330 1.320 1.330 1.310 1.330 8,391,000 11,122,650 1.3255 5.465 5.424 5.465 5.383 5.465 2,042,213 5.4464 2.31%
2018-03-08 0 1.300 1.290 1.300 1.260 1.300 5,218,500 6,725,700 1.2888 5.341 5.300 5.341 5.177 5.341 1,270,085 5.2955 4.00%
2018-03-07 0 1.250 1.250 1.260 1.250 1.290 4,220,700 5,371,905 1.2728 5.136 5.136 5.177 5.136 5.300 1,027,240 5.2295 -1.57%
2018-03-06 0 1.270 1.260 1.270 1.240 1.280 4,845,000 6,101,310 1.2593 5.218 5.177 5.218 5.095 5.259 1,179,182 5.1742 2.42%
2018-03-05 0 1.240 1.240 1.250 1.230 1.310 8,728,000 11,039,180 1.2648 5.095 5.095 5.136 5.054 5.383 2,124,232 5.1968 -6.06%
2018-03-02 0 1.320 1.310 1.320 1.280 1.320 4,413,000 5,747,640 1.3024 5.424 5.383 5.424 5.259 5.424 1,074,042 5.3514 0.00%
2018-03-01 0 1.320 1.310 1.320 1.270 1.320 6,928,500 8,994,135 1.2981 5.424 5.383 5.424 5.218 5.424 1,686,267 5.3338 2.33%
2018-02-28 0 1.290 1.280 1.290 1.230 1.290 8,172,000 10,340,745 1.2654 5.300 5.259 5.300 5.054 5.300 1,988,912 5.1992 3.20%
2018-02-27 0 1.250 1.240 1.250 1.240 1.310 7,548,000 9,598,545 1.2717 5.136 5.095 5.136 5.095 5.383 1,837,042 5.2250 -3.10%
2018-02-26 0 1.290 1.290 1.300 1.270 1.320 9,076,501 11,718,751 1.2911 5.300 5.300 5.341 5.218 5.424 2,209,051 5.3049 1.57%
2018-02-23 0 1.270 1.270 1.280 1.260 1.290 4,796,500 6,113,840 1.2746 5.218 5.218 5.259 5.177 5.300 1,167,378 5.2372 1.60%
2018-02-22 0 1.250 1.250 1.260 1.240 1.280 4,588,500 5,767,005 1.2568 5.136 5.136 5.177 5.095 5.259 1,116,755 5.1641 -2.34%
2018-02-21 0 1.280 1.270 1.280 1.240 1.290 3,267,000 4,163,355 1.2744 5.259 5.218 5.259 5.095 5.300 795,127 5.2361 2.40%
2018-02-20 0 1.250 1.240 1.250 1.220 1.310 4,532,000 5,744,395 1.2675 5.136 5.095 5.136 5.013 5.383 1,103,004 5.2080 -0.79%
2018-02-15 0 1.260 1.250 1.260 1.230 1.270 2,271,000 2,840,205 1.2506 5.177 5.136 5.177 5.054 5.218 552,719 5.1386 3.28%
2018-02-14 0 1.220 1.220 1.230 1.180 1.230 3,753,000 4,526,920 1.2062 5.013 5.013 5.054 4.848 5.054 913,410 4.9561 2.52%
2018-02-13 0 1.190 1.190 1.200 1.190 1.250 5,583,000 6,816,990 1.2210 4.889 4.889 4.931 4.889 5.136 1,358,798 5.0169 0.00%
2018-02-12 0 1.190 1.180 1.190 1.160 1.200 31,815,000 37,434,667 1.1766 4.889 4.848 4.889 4.766 4.931 7,743,176 4.8345 1.71%
2018-02-09 0 1.170 1.160 1.170 1.130 1.200 17,491,500 20,239,995 1.1571 4.807 4.766 4.807 4.643 4.931 4,257,104 4.7544 -6.40%
2018-02-08 0 1.250 1.240 1.250 1.230 1.280 7,729,500 9,708,255 1.2560 5.136 5.095 5.136 5.054 5.259 1,881,216 5.1606 0.00%
2018-02-07 0 1.250 1.240 1.250 1.220 1.360 24,312,000 31,649,205 1.3018 5.136 5.095 5.136 5.013 5.588 5,917,086 5.3488 -0.79%
2018-02-06 0 1.260 1.260 1.270 1.260 1.390 37,867,500 49,849,155 1.3164 5.177 5.177 5.218 5.177 5.711 9,216,242 5.4088 -10.64%
2018-02-05 0 1.410 1.400 1.410 1.340 1.420 24,697,500 34,244,025 1.3865 5.793 5.752 5.793 5.506 5.834 6,010,910 5.6970 -1.40%
2018-02-02 0 1.430 1.420 1.430 1.400 1.450 14,350,500 20,406,165 1.4220 5.876 5.834 5.876 5.752 5.958 3,492,644 5.8426 -0.69%
2018-02-01 0 1.440 1.430 1.440 1.430 1.500 21,376,500 31,140,180 1.4567 5.917 5.876 5.917 5.876 6.163 5,202,641 5.9855 0.00%
2018-01-31 0 1.440 1.430 1.440 1.380 1.440 14,469,000 20,526,030 1.4186 5.917 5.876 5.917 5.670 5.917 3,521,484 5.8288 0.00%
2018-01-30 0 1.440 1.430 1.440 1.390 1.520 39,672,000 57,088,520 1.4390 5.917 5.876 5.917 5.711 6.245 9,655,423 5.9126 -2.70%
2018-01-29 0 1.480 1.470 1.480 1.440 1.540 92,906,000 138,888,580 1.4949 6.081 6.040 6.081 5.917 6.328 22,611,584 6.1424 7.25%
2018-01-26 0 1.380 1.370 1.380 1.350 1.420 45,040,500 62,138,130 1.3796 5.670 5.629 5.670 5.547 5.834 10,962,016 5.6685 1.47%
2018-01-25 0 1.360 1.350 1.360 1.330 1.390 27,626,500 37,209,865 1.3469 5.588 5.547 5.588 5.465 5.711 6,723,774 5.5341 -1.45%
2018-01-24 0 1.380 1.370 1.380 1.360 1.420 12,319,500 17,096,115 1.3877 5.670 5.629 5.670 5.588 5.834 2,998,336 5.7019 -1.43%
2018-01-23 0 1.400 1.390 1.400 1.350 1.450 47,972,800 67,698,750 1.4112 5.752 5.711 5.752 5.547 5.958 11,675,683 5.7983 4.48%
2018-01-22 0 1.340 1.330 1.340 1.260 1.360 42,895,500 56,572,660 1.3188 5.506 5.465 5.506 5.177 5.588 10,439,963 5.4189 6.35%
2018-01-19 0 1.260 1.250 1.260 1.240 1.280 9,475,499 11,996,293 1.2660 5.177 5.136 5.177 5.095 5.259 2,306,159 5.2018 1.61%
2018-01-18 0 1.240 1.240 1.250 1.230 1.260 2,533,500 3,147,840 1.2425 5.095 5.095 5.136 5.054 5.177 616,607 5.1051 -0.80%
2018-01-17 0 1.250 1.240 1.250 1.230 1.260 4,137,000 5,136,810 1.2417 5.136 5.095 5.136 5.054 5.177 1,006,868 5.1018 -0.79%
2018-01-16 0 1.260 1.250 1.260 1.230 1.260 6,795,000 8,496,555 1.2504 5.177 5.136 5.177 5.054 5.177 1,653,776 5.1377 2.44%
2018-01-15 0 1.230 1.230 1.240 1.220 1.280 5,178,500 6,475,355 1.2504 5.054 5.054 5.095 5.013 5.259 1,260,350 5.1377 -3.15%
2018-01-12 0 1.270 1.250 1.270 1.250 1.280 7,407,000 9,407,640 1.2701 5.218 5.136 5.218 5.136 5.259 1,802,725 5.2186 0.00%
2018-01-11 0 1.270 1.260 1.270 1.240 1.270 5,715,000 7,198,665 1.2596 5.218 5.177 5.218 5.095 5.218 1,390,924 5.1755 0.00%
2018-01-10 0 1.270 1.260 1.270 1.250 1.280 10,618,500 13,455,330 1.2672 5.218 5.177 5.218 5.136 5.259 2,584,344 5.2065 0.00%
2018-01-09 0 1.270 1.260 1.270 1.250 1.290 16,278,000 20,557,365 1.2629 5.218 5.177 5.218 5.136 5.300 3,961,761 5.1889 -0.78%
2018-01-08 0 1.280 1.260 1.280 1.250 1.290 13,849,500 17,598,954 1.2707 5.259 5.177 5.259 5.136 5.300 3,370,709 5.2211 2.40%
2018-01-05 0 1.250 1.240 1.250 1.180 1.290 36,547,500 45,658,320 1.2493 5.136 5.095 5.136 4.848 5.300 8,894,979 5.1330 5.04%
2018-01-04 0 1.190 1.180 1.190 1.150 1.200 14,470,500 17,003,070 1.1750 4.889 4.848 4.889 4.725 4.931 3,521,849 4.8279 0.85%
2018-01-03 0 1.180 1.170 1.180 1.120 1.180 21,813,000 25,215,345 1.1560 4.848 4.807 4.848 4.602 4.848 5,308,877 4.7497 5.36%
2018-01-02 0 1.120 1.110 1.120 1.070 1.130 8,924,500 9,865,305 1.1054 4.602 4.561 4.602 4.396 4.643 2,172,057 4.5419 4.67%
2017-12-29 0 1.070 1.070 1.080 1.070 1.080 753,000 808,305 1.0734 4.396 4.396 4.437 4.396 4.437 183,266 4.4106 -0.93%
2017-12-28 0 1.080 1.080 1.090 1.070 1.080 1,626,000 1,749,870 1.0762 4.437 4.437 4.479 4.396 4.437 395,738 4.4218 0.00%
2017-12-27 0 1.080 1.070 1.080 1.050 1.080 2,056,500 2,196,135 1.0679 4.437 4.396 4.437 4.314 4.437 500,514 4.3878 1.89%
2017-12-22 0 1.060 1.050 1.060 1.040 1.060 915,001 962,986 1.0524 4.355 4.314 4.355 4.273 4.355 222,694 4.3243 0.95%
2017-12-21 0 1.050 1.040 1.050 1.020 1.050 1,648,500 1,705,620 1.0346 4.314 4.273 4.314 4.191 4.314 401,214 4.2511 1.94%
2017-12-20 0 1.030 1.020 1.030 1.020 1.040 1,094,000 1,127,160 1.0303 4.232 4.191 4.232 4.191 4.273 266,259 4.2333 -0.96%
2017-12-19 0 1.040 1.030 1.040 1.030 1.040 504,000 522,360 1.0364 4.273 4.232 4.273 4.232 4.273 122,664 4.2585 0.97%
2017-12-18 0 1.030 1.030 1.040 1.030 1.040 531,000 549,795 1.0354 4.232 4.232 4.273 4.232 4.273 129,235 4.2542 -0.96%
2017-12-15 0 1.040 1.020 1.040 1.020 1.040 2,862,000 2,963,070 1.0353 4.273 4.191 4.273 4.191 4.273 696,557 4.2539 1.96%
2017-12-14 0 1.020 1.020 1.030 1.020 1.040 2,997,000 3,086,100 1.0297 4.191 4.191 4.232 4.191 4.273 729,414 4.2309 -0.97%
2017-12-13 0 1.030 1.020 1.030 1.020 1.030 3,199,500 3,278,850 1.0248 4.232 4.191 4.232 4.191 4.232 778,699 4.2107 0.00%
2017-12-12 0 1.030 1.020 1.030 1.020 1.040 904,500 931,725 1.0301 4.232 4.191 4.232 4.191 4.273 220,138 4.2325 -0.96%
2017-12-11 0 1.040 1.030 1.040 1.030 1.050 1,417,500 1,464,150 1.0329 4.273 4.232 4.273 4.232 4.314 344,993 4.2440 -0.95%
2017-12-08 0 1.050 1.040 1.050 1.010 1.050 3,024,000 3,112,785 1.0294 4.314 4.273 4.314 4.150 4.314 735,985 4.2294 3.96%
2017-12-07 0 1.010 1.000 1.010 1.000 1.050 6,847,501 6,957,376 1.0160 4.150 4.109 4.150 4.109 4.314 1,666,554 4.1747 -3.81%
2017-12-06 0 1.050 1.040 1.050 1.040 1.080 2,880,000 3,021,735 1.0492 4.314 4.273 4.314 4.273 4.437 700,938 4.3110 -0.94%
2017-12-05 0 1.060 1.060 1.070 1.060 1.080 801,000 857,115 1.0701 4.355 4.355 4.396 4.355 4.437 194,948 4.3966 -0.93%
2017-12-04 0 1.070 1.070 1.080 1.070 1.090 244,510 264,431 1.0815 4.396 4.396 4.437 4.396 4.479 59,509 4.4435 0.00%
2017-12-01 0 1.070 1.070 1.090 1.050 1.090 2,724,700 2,921,881 1.0724 4.396 4.396 4.479 4.314 4.479 663,141 4.4061 -0.93%
2017-11-30 0 1.080 1.060 1.080 1.060 1.080 1,047,000 1,124,160 1.0737 4.437 4.355 4.437 4.355 4.437 254,820 4.4116 0.93%
2017-11-29 0 1.070 1.060 1.070 1.050 1.070 864,000 915,030 1.0591 4.396 4.355 4.396 4.314 4.396 210,281 4.3515 0.94%
2017-11-28 0 1.060 1.050 1.060 1.030 1.080 2,299,500 2,414,070 1.0498 4.355 4.314 4.355 4.232 4.437 559,655 4.3135 -1.85%
2017-11-27 0 1.080 1.070 1.080 1.070 1.100 658,500 709,635 1.0777 4.437 4.396 4.437 4.396 4.520 160,267 4.4278 -1.82%
2017-11-24 0 1.100 1.080 1.100 1.080 1.100 294,000 320,385 1.0897 4.520 4.437 4.520 4.437 4.520 71,554 4.4775 0.92%
2017-11-23 0 1.090 1.080 1.090 1.080 1.120 1,371,000 1,499,580 1.0938 4.479 4.437 4.479 4.437 4.602 333,676 4.4941 -2.68%
2017-11-22 0 1.120 1.110 1.120 1.090 1.120 5,414,500 5,994,765 1.1072 4.602 4.561 4.602 4.479 4.602 1,317,788 4.5491 3.70%
2017-11-21 0 1.080 1.070 1.080 1.050 1.090 6,298,500 6,733,230 1.0690 4.437 4.396 4.437 4.314 4.479 1,532,937 4.3924 3.85%
2017-11-20 0 1.040 1.040 1.050 1.030 1.070 4,449,000 4,622,835 1.0391 4.273 4.273 4.314 4.232 4.396 1,082,803 4.2693 -1.89%
2017-11-17 0 1.060 1.060 1.070 1.060 1.110 6,056,000 6,551,540 1.0818 4.355 4.355 4.396 4.355 4.561 1,473,917 4.4450 -4.50%
2017-11-16 0 1.110 1.100 1.110 1.090 1.110 2,247,000 2,473,620 1.1009 4.561 4.520 4.561 4.479 4.561 546,878 4.5232 0.00%
2017-11-15 0 1.110 1.100 1.110 1.100 1.120 2,905,500 3,202,725 1.1023 4.561 4.520 4.561 4.520 4.602 707,144 4.5291 -0.89%
2017-11-14 0 1.120 1.110 1.120 1.100 1.120 3,327,000 3,712,500 1.1159 4.602 4.561 4.602 4.520 4.602 809,730 4.5849 0.90%
2017-11-13 0 1.110 1.100 1.110 1.100 1.120 2,466,000 2,735,625 1.1093 4.561 4.520 4.561 4.520 4.602 600,178 4.5580 -0.89%
2017-11-10 0 1.120 1.110 1.120 1.100 1.120 1,311,000 1,454,610 1.1095 4.602 4.561 4.602 4.520 4.602 319,073 4.5589 0.90%
2017-11-09 0 1.110 1.100 1.110 1.100 1.110 1,394,000 1,535,590 1.1016 4.561 4.520 4.561 4.520 4.561 339,274 4.5261 0.91%
2017-11-08 0 1.100 1.100 1.110 1.100 1.120 1,813,500 2,003,805 1.1049 4.520 4.520 4.561 4.520 4.602 441,372 4.5399 -1.79%
2017-11-07 0 1.120 1.110 1.120 1.100 1.130 4,093,500 4,545,180 1.1103 4.602 4.561 4.602 4.520 4.643 996,281 4.5621 1.82%
2017-11-06 0 1.100 1.090 1.100 1.090 1.120 3,178,500 3,494,550 1.0994 4.520 4.479 4.520 4.479 4.602 773,588 4.5173 -1.79%
2017-11-03 0 1.120 1.110 1.120 1.110 1.130 1,575,000 1,764,720 1.1205 4.602 4.561 4.602 4.561 4.643 383,326 4.6037 0.00%
2017-11-02 0 1.120 1.110 1.120 1.100 1.130 3,358,500 3,758,820 1.1192 4.602 4.561 4.602 4.520 4.643 817,396 4.5985 0.90%
2017-11-01 0 1.110 1.100 1.120 1.100 1.120 1,696,500 1,884,360 1.1107 4.561 4.520 4.602 4.520 4.602 412,896 4.5638 0.00%
2017-10-31 0 1.110 1.100 1.110 1.100 1.110 3,438,500 3,790,790 1.1025 4.561 4.520 4.561 4.520 4.561 836,867 4.5297 0.00%
2017-10-30 0 1.110 1.100 1.110 1.090 1.120 3,493,500 3,868,005 1.1072 4.561 4.520 4.561 4.479 4.602 850,253 4.5492 0.00%
2017-10-27 0 1.110 1.100 1.110 1.100 1.120 2,184,000 2,420,265 1.1082 4.561 4.520 4.561 4.520 4.602 531,545 4.5533 0.00%
2017-10-26 0 1.110 1.100 1.110 1.100 1.120 2,722,500 3,025,365 1.1112 4.561 4.520 4.561 4.520 4.602 662,606 4.5659 -0.89%
2017-10-25 0 1.120 1.110 1.120 1.110 1.120 2,220,000 2,476,035 1.1153 4.602 4.561 4.602 4.561 4.602 540,307 4.5826 0.90%
2017-10-24 0 1.110 1.110 1.120 1.100 1.130 3,021,000 3,360,960 1.1125 4.561 4.561 4.602 4.520 4.643 735,255 4.5711 -0.89%
2017-10-23 0 1.120 1.110 1.120 1.100 1.130 4,923,000 5,478,405 1.1128 4.602 4.561 4.602 4.520 4.643 1,198,166 4.5723 -0.88%
2017-10-20 0 1.130 1.130 1.140 1.120 1.140 5,857,500 6,617,850 1.1298 4.643 4.643 4.684 4.602 4.684 1,425,606 4.6421 0.89%
2017-10-19 0 1.120 1.110 1.120 1.110 1.140 4,861,500 5,472,180 1.1256 4.602 4.561 4.602 4.561 4.684 1,183,198 4.6249 -0.88%
2017-10-18 0 1.130 1.130 1.140 1.130 1.140 1,914,000 2,170,410 1.1340 4.643 4.643 4.684 4.643 4.684 465,832 4.6592 0.00%
2017-10-17 0 1.130 1.130 1.140 1.130 1.150 2,578,500 2,932,785 1.1374 4.643 4.643 4.684 4.643 4.725 627,559 4.6733 -1.74%
2017-10-16 0 1.150 1.140 1.150 1.140 1.150 5,389,500 6,155,947 1.1422 4.725 4.684 4.725 4.684 4.725 1,311,704 4.6931 0.00%
2017-10-13 0 1.150 1.140 1.150 1.130 1.150 2,169,000 2,480,325 1.1435 4.725 4.684 4.725 4.643 4.725 527,894 4.6985 0.00%
2017-10-12 0 1.150 1.140 1.150 1.130 1.150 3,762,500 4,291,205 1.1405 4.725 4.684 4.725 4.643 4.725 915,722 4.6861 0.88%
2017-10-11 0 1.140 1.140 1.150 1.130 1.150 6,402,000 7,305,862 1.1412 4.684 4.684 4.725 4.643 4.725 1,558,127 4.6889 -1.72%
2017-10-10 0 1.160 1.150 1.160 1.130 1.160 10,794,000 12,379,350 1.1469 4.766 4.725 4.766 4.643 4.766 2,627,058 4.7122 1.75%
2017-10-09 0 1.140 1.140 1.150 1.130 1.150 12,050,000 13,748,830 1.1410 4.684 4.684 4.725 4.643 4.725 2,932,745 4.6880 -1.72%
2017-10-06 0 1.160 1.160 1.170 1.140 1.190 13,243,500 15,381,570 1.1614 4.766 4.766 4.807 4.684 4.889 3,223,220 4.7721 0.00%
2017-10-04 0 1.160 1.150 1.160 1.120 1.160 6,496,500 7,415,520 1.1415 4.766 4.725 4.766 4.602 4.766 1,581,127 4.6900 1.75%
2017-10-03 0 1.140 1.130 1.140 1.110 1.150 6,489,000 7,317,960 1.1277 4.684 4.643 4.684 4.561 4.725 1,579,301 4.6337 2.70%
2017-09-29 0 1.110 1.100 1.110 1.090 1.120 4,873,500 5,351,910 1.0982 4.561 4.520 4.561 4.479 4.602 1,186,119 4.5121 0.00%
2017-09-28 0 1.110 1.100 1.110 1.100 1.130 5,095,000 5,639,695 1.1069 4.561 4.520 4.561 4.520 4.643 1,240,028 4.5480 -1.77%
2017-09-27 0 1.130 1.130 1.140 1.120 1.160 15,421,500 17,559,840 1.1387 4.643 4.643 4.684 4.602 4.766 3,753,305 4.6785 0.89%
2017-09-26 0 1.120 1.110 1.120 1.090 1.150 15,231,000 17,086,710 1.1218 4.602 4.561 4.602 4.479 4.725 3,706,941 4.6094 -0.88%
2017-09-25 0 1.130 1.120 1.130 1.090 1.260 47,257,500 53,709,270 1.1365 4.643 4.602 4.643 4.479 5.177 11,501,592 4.6697 -10.32%
2017-09-22 0 1.260 1.250 1.260 1.230 1.320 25,818,300 32,763,414 1.2690 5.177 5.136 5.177 5.054 5.424 6,283,692 5.2140 -4.55%
2017-09-21 0 1.320 1.310 1.320 1.290 1.340 39,023,250 51,363,000 1.3162 5.424 5.383 5.424 5.300 5.506 9,497,530 5.4080 1.54%
2017-09-20 0 1.300 1.290 1.300 1.260 1.330 29,351,250 38,165,715 1.3003 5.341 5.300 5.341 5.177 5.465 7,143,546 5.3427 2.36%
2017-09-19 0 1.270 1.270 1.280 1.230 1.320 39,086,500 49,747,120 1.2727 5.218 5.218 5.259 5.054 5.424 9,512,924 5.2294 -1.55%
2017-09-18 0 1.290 1.280 1.290 1.150 1.310 157,190,500 201,029,310 1.2789 5.300 5.259 5.300 4.725 5.383 38,257,230 5.2547 13.16%
2017-09-15 0 1.140 1.140 1.150 1.070 1.170 26,628,000 30,002,835 1.1267 4.684 4.684 4.725 4.396 4.807 6,480,758 4.6295 5.56%
2017-09-14 0 1.080 1.080 1.090 1.080 1.100 4,665,000 5,070,900 1.0870 4.437 4.437 4.479 4.437 4.520 1,135,374 4.4663 -0.92%
2017-09-13 0 1.090 1.080 1.090 1.070 1.090 2,799,000 3,024,450 1.0805 4.479 4.437 4.479 4.396 4.479 681,224 4.4397 0.00%
2017-09-12 0 1.090 1.080 1.090 1.070 1.100 5,044,500 5,476,650 1.0857 4.479 4.437 4.479 4.396 4.520 1,227,737 4.4608 0.93%
2017-09-11 0 1.080 1.080 1.090 1.080 1.110 2,809,500 3,054,996 1.0874 4.437 4.437 4.479 4.437 4.561 683,780 4.4678 -0.92%
2017-09-08 0 1.090 1.080 1.090 1.080 1.130 5,211,000 5,731,890 1.1000 4.479 4.437 4.479 4.437 4.643 1,268,260 4.5195 -1.80%
2017-09-07 0 1.110 1.100 1.110 1.060 1.170 33,753,000 37,673,212 1.1161 4.561 4.520 4.561 4.355 4.807 8,214,849 4.5860 4.72%
2017-09-06 0 1.060 1.050 1.060 1.010 1.060 4,077,000 4,244,715 1.0411 4.355 4.314 4.355 4.150 4.355 992,266 4.2778 2.91%
2017-09-05 0 1.030 1.020 1.030 1.010 1.030 1,718,000 1,752,235 1.0199 4.232 4.191 4.232 4.150 4.232 418,129 4.1907 1.98%
2017-09-04 0 1.010 1.010 1.020 1.000 1.050 8,545,500 8,665,410 1.0140 4.150 4.150 4.191 4.109 4.314 2,079,815 4.1664 -4.72%
2017-09-01 0 1.060 1.050 1.060 1.050 1.070 1,804,500 1,906,695 1.0566 4.355 4.314 4.355 4.314 4.396 439,182 4.3415 0.00%
2017-08-31 0 1.060 1.060 1.070 1.050 1.080 1,713,000 1,822,425 1.0639 4.355 4.355 4.396 4.314 4.437 416,912 4.3712 0.95%
2017-08-30 0 1.050 1.050 1.060 1.040 1.070 3,672,600 3,874,713 1.0550 4.314 4.314 4.355 4.273 4.396 893,842 4.3349 0.96%
2017-08-29 0 1.040 1.040 1.050 1.030 1.050 991,500 1,027,590 1.0364 4.273 4.273 4.314 4.232 4.314 241,313 4.2583 0.00%
2017-08-28 0 1.040 1.030 1.040 1.020 1.050 1,822,518 1,884,933 1.0342 4.273 4.232 4.273 4.191 4.314 443,567 4.2495 1.96%
2017-08-25 0 1.020 1.020 1.030 1.000 1.040 8,632,500 8,774,820 1.0165 4.191 4.191 4.232 4.109 4.273 2,100,989 4.1765 -3.77%
2017-08-24 0 1.060 1.060 1.070 1.050 1.080 1,534,500 1,632,810 1.0641 4.355 4.355 4.396 4.314 4.437 373,469 4.3720 -0.93%
2017-08-22 0 1.070 1.060 1.070 1.050 1.070 960,000 1,020,150 1.0627 4.396 4.355 4.396 4.314 4.396 233,646 4.3662 1.90%
2017-08-21 0 1.050 1.050 1.060 1.040 1.060 884,000 929,325 1.0513 4.314 4.314 4.355 4.273 4.355 215,149 4.3194 0.96%
2017-08-18 0 1.040 1.040 1.060 1.040 1.070 1,446,000 1,516,770 1.0489 4.273 4.273 4.355 4.273 4.396 351,929 4.3099 -1.89%
2017-08-17 0 1.060 1.050 1.060 1.050 1.080 1,026,000 1,087,890 1.0603 4.355 4.314 4.355 4.314 4.437 249,709 4.3566 0.00%
2017-08-16 0 1.060 1.060 1.080 1.060 1.080 1,152,000 1,225,575 1.0639 4.355 4.355 4.437 4.355 4.437 280,375 4.3712 -0.93%
2017-08-15 0 1.070 1.060 1.070 1.060 1.080 870,000 927,420 1.0660 4.396 4.355 4.396 4.355 4.437 211,742 4.3800 0.00%
2017-08-14 0 1.070 1.060 1.070 1.050 1.080 1,698,000 1,814,970 1.0689 4.396 4.355 4.396 4.314 4.437 413,261 4.3918 0.94%
2017-08-11 0 1.060 1.060 1.070 1.040 1.110 6,364,500 6,780,135 1.0653 4.355 4.355 4.396 4.273 4.561 1,549,000 4.3771 -4.50%
2017-08-10 0 1.110 1.110 1.120 1.100 1.120 4,467,000 4,958,280 1.1100 4.561 4.561 4.602 4.520 4.602 1,087,184 4.5607 0.00%
2017-08-09 0 1.110 1.110 1.120 1.110 1.120 816,000 906,585 1.1110 4.561 4.561 4.602 4.561 4.602 198,599 4.5649 -0.89%
2017-08-08 0 1.120 1.120 1.130 1.110 1.120 2,683,500 2,992,770 1.1152 4.602 4.602 4.643 4.561 4.602 653,114 4.5823 0.00%
2017-08-07 0 1.120 1.110 1.120 1.110 1.130 1,755,000 1,959,630 1.1166 4.602 4.561 4.602 4.561 4.643 427,134 4.5879 0.90%
2017-08-04 0 1.110 1.110 1.120 1.110 1.130 2,461,500 2,755,365 1.1194 4.561 4.561 4.602 4.561 4.643 599,083 4.5993 -0.89%
2017-08-03 0 1.120 1.110 1.120 1.110 1.120 4,093,500 4,548,165 1.1111 4.602 4.561 4.602 4.561 4.602 996,281 4.5651 0.00%
2017-08-02 0 1.120 1.120 1.130 1.120 1.130 4,269,000 4,782,772 1.1203 4.602 4.602 4.643 4.602 4.643 1,038,995 4.6033 0.00%
2017-08-01 0 1.120 1.110 1.120 1.110 1.140 6,418,500 7,202,490 1.1221 4.602 4.561 4.602 4.561 4.684 1,562,143 4.6106 -1.75%
2017-07-31 0 1.140 1.130 1.140 1.120 1.140 2,356,500 2,671,305 1.1336 4.684 4.643 4.684 4.602 4.684 573,528 4.6577 0.00%
2017-07-28 0 1.140 1.130 1.140 1.130 1.140 2,454,000 2,786,025 1.1353 4.684 4.643 4.684 4.643 4.684 597,258 4.6647 -0.87%
2017-07-27 0 1.150 1.140 1.150 1.130 1.170 6,793,500 7,814,775 1.1503 4.725 4.684 4.725 4.643 4.807 1,653,411 4.7265 0.88%
2017-07-26 0 1.140 1.130 1.140 1.120 1.140 1,843,500 2,084,715 1.1308 4.684 4.643 4.684 4.602 4.684 448,673 4.6464 1.79%
2017-07-25 0 1.120 1.120 1.130 1.110 1.130 2,086,500 2,339,580 1.1213 4.602 4.602 4.643 4.561 4.643 507,815 4.6071 -1.75%
2017-07-24 0 1.140 1.130 1.140 1.120 1.140 2,358,000 2,665,327 1.1303 4.684 4.643 4.684 4.602 4.684 573,893 4.6443 0.88%
2017-07-21 0 1.130 1.120 1.140 1.120 1.150 7,090,500 8,033,580 1.1330 4.643 4.602 4.684 4.602 4.725 1,725,695 4.6553 -0.88%
2017-07-20 0 1.140 1.130 1.140 1.130 1.170 16,603,500 18,998,670 1.1443 4.684 4.643 4.684 4.643 4.807 4,040,982 4.7015 -0.87%
2017-07-19 0 1.150 1.140 1.160 1.100 1.160 6,462,000 7,263,570 1.1240 4.725 4.684 4.766 4.520 4.766 1,572,730 4.6184 2.68%
2017-07-18 0 1.120 1.110 1.120 1.110 1.150 6,256,500 7,000,635 1.1189 4.602 4.561 4.602 4.561 4.725 1,522,715 4.5975 -2.61%
2017-07-17 0 1.150 1.140 1.150 1.140 1.160 6,976,500 8,005,410 1.1475 4.725 4.684 4.725 4.684 4.766 1,697,950 4.7148 0.88%
2017-07-14 0 1.140 1.140 1.150 1.130 1.160 7,036,500 8,053,434 1.1445 4.684 4.684 4.725 4.643 4.766 1,712,553 4.7026 0.88%
2017-07-13 0 1.130 1.130 1.140 1.120 1.150 1,837,500 2,086,747 1.1356 4.643 4.643 4.684 4.602 4.725 447,213 4.6661 -1.74%
2017-07-12 0 1.150 1.130 1.150 1.110 1.150 3,081,000 3,473,655 1.1274 4.725 4.643 4.725 4.561 4.725 749,858 4.6324 2.68%
2017-07-11 0 1.120 1.120 1.130 1.120 1.150 2,226,000 2,515,642 1.1301 4.602 4.602 4.643 4.602 4.725 541,767 4.6434 -0.88%
2017-07-10 0 1.130 1.120 1.130 1.110 1.130 1,817,500 2,038,330 1.1215 4.643 4.602 4.643 4.561 4.643 442,346 4.6080 0.00%
2017-07-07 0 1.130 1.120 1.130 1.120 1.150 1,764,000 1,990,185 1.1282 4.643 4.602 4.643 4.602 4.725 429,325 4.6356 -1.74%
2017-07-06 0 1.150 1.130 1.140 1.130 1.190 11,393,000 13,100,535 1.1499 4.725 4.643 4.684 4.643 4.889 2,772,843 4.7246 0.88%
2017-07-05 0 1.140 1.130 1.140 1.130 1.150 1,581,000 1,798,815 1.1378 4.684 4.643 4.684 4.643 4.725 384,786 4.6748 0.88%
2017-07-04 0 1.130 1.120 1.130 1.110 1.180 4,047,000 4,620,060 1.1416 4.643 4.602 4.643 4.561 4.848 984,964 4.6906 -2.59%
2017-07-03 0 1.160 1.160 1.170 1.120 1.180 4,470,000 5,151,660 1.1525 4.766 4.766 4.807 4.602 4.848 1,087,914 4.7354 2.65%
2017-06-30 0 1.130 1.120 1.130 1.110 1.130 3,582,500 3,995,280 1.1152 4.643 4.602 4.643 4.561 4.643 871,914 4.5822 0.00%
2017-06-29 0 1.130 1.120 1.130 1.090 1.130 11,524,500 12,763,770 1.1075 4.643 4.602 4.643 4.479 4.643 2,804,848 4.5506 1.80%
2017-06-28 0 1.110 1.110 1.120 1.100 1.120 1,211,000 1,344,085 1.1099 4.561 4.561 4.602 4.520 4.602 294,735 4.5603 0.00%
2017-06-27 0 1.110 1.110 1.120 1.100 1.130 1,479,500 1,650,540 1.1156 4.561 4.561 4.602 4.520 4.643 360,083 4.5838 -0.89%
2017-06-26 0 1.120 1.120 1.130 1.100 1.130 831,000 930,825 1.1201 4.602 4.602 4.643 4.520 4.643 202,250 4.6024 0.90%
2017-06-23 0 1.110 1.110 1.120 1.100 1.120 4,452,482 4,926,495 1.1065 4.561 4.561 4.602 4.520 4.602 1,083,651 4.5462 -0.89%
2017-06-22 0 1.120 1.110 1.120 1.110 1.130 844,500 944,805 1.1188 4.602 4.561 4.602 4.561 4.643 205,536 4.5968 0.00%
2017-06-21 0 1.120 1.110 1.120 1.110 1.120 712,500 796,080 1.1173 4.602 4.561 4.602 4.561 4.602 173,409 4.5908 0.90%
2017-06-20 0 1.110 1.110 1.120 1.100 1.130 3,553,500 3,957,270 1.1136 4.561 4.561 4.602 4.520 4.643 864,855 4.5756 -1.77%
2017-06-19 0 1.130 1.120 1.130 1.110 1.130 1,531,500 1,715,370 1.1201 4.643 4.602 4.643 4.561 4.643 372,738 4.6021 0.89%
2017-06-16 0 1.120 1.110 1.130 1.110 1.130 1,609,560 1,801,466 1.1192 4.602 4.561 4.643 4.561 4.643 391,737 4.5987 0.90%
2017-06-15 0 1.110 1.110 1.120 1.110 1.130 734,387 818,464 1.1145 4.561 4.561 4.602 4.561 4.643 178,736 4.5792 -1.77%
2017-06-14 0 1.130 1.120 1.140 1.120 1.140 2,680,502 3,031,854 1.1311 4.643 4.602 4.684 4.602 4.684 652,384 4.6473 0.00%
2017-06-13 0 1.130 1.130 1.140 1.130 1.150 1,776,000 2,019,480 1.1371 4.643 4.643 4.684 4.643 4.725 432,245 4.6721 0.00%
2017-06-12 0 1.130 1.130 1.140 1.130 1.160 5,524,480 6,301,602 1.1407 4.643 4.643 4.684 4.643 4.766 1,344,555 4.6868 -1.74%
2017-06-09 0 1.150 1.140 1.150 1.130 1.160 3,905,176 4,474,628 1.1458 4.725 4.684 4.725 4.643 4.766 950,447 4.7079 -0.86%
2017-06-08 0 1.160 1.150 1.170 1.140 1.170 3,612,000 4,171,020 1.1548 4.766 4.725 4.807 4.684 4.807 879,093 4.7447 0.00%
2017-06-07 0 1.160 1.150 1.160 1.140 1.170 3,242,111 3,732,504 1.1513 4.766 4.725 4.766 4.684 4.807 789,069 4.7303 -0.85%
2017-06-06 0 1.170 1.160 1.170 1.160 1.190 4,035,000 4,750,605 1.1773 4.807 4.766 4.807 4.766 4.889 982,044 4.8375 0.00%
2017-06-05 0 1.170 1.160 1.170 1.160 1.180 1,788,500 2,082,730 1.1645 4.807 4.766 4.807 4.766 4.848 435,287 4.7847 0.00%
2017-06-02 0 1.170 1.150 1.170 1.150 1.170 3,235,737 3,755,770 1.1607 4.807 4.725 4.807 4.725 4.807 787,518 4.7691 0.86%
2017-06-01 0 1.160 1.160 1.170 1.150 1.190 2,646,000 3,071,205 1.1607 4.766 4.766 4.807 4.725 4.889 643,987 4.7690 -2.52%
2017-05-31 0 1.190 1.170 1.190 1.160 1.200 8,164,500 9,635,887 1.1802 4.889 4.807 4.889 4.766 4.931 1,987,087 4.8493 1.71%
2017-05-29 0 1.170 1.160 1.170 1.140 1.200 8,697,000 10,211,100 1.1741 4.807 4.766 4.807 4.684 4.931 2,116,687 4.8241 1.74%
2017-05-26 0 1.150 1.140 1.160 1.140 1.170 4,647,000 5,369,835 1.1555 4.725 4.684 4.766 4.684 4.807 1,130,993 4.7479 -0.00%
2017-05-25 0 1.200 1.190 1.200 1.190 1.220 6,325,500 7,623,525 1.2052 4.725 4.686 4.725 4.686 4.804 1,606,444 4.7456 -1.64%
2017-05-24 0 1.220 1.210 1.220 1.160 1.220 7,244,000 8,696,990 1.2006 4.804 4.764 4.804 4.568 4.804 1,839,709 4.7274 4.27%
2017-05-23 0 1.170 1.160 1.170 1.160 1.180 1,995,000 2,332,800 1.1693 4.607 4.568 4.607 4.568 4.646 506,656 4.6043 0.00%
2017-05-22 0 1.170 1.160 1.170 1.150 1.200 8,118,000 9,453,390 1.1645 4.607 4.568 4.607 4.528 4.725 2,061,673 4.5853 -2.50%
2017-05-19 0 1.200 1.190 1.200 1.150 1.200 13,524,000 16,192,575 1.1973 4.725 4.686 4.725 4.528 4.725 3,434,597 4.7145 4.35%
2017-05-18 0 1.150 1.140 1.150 1.140 1.150 2,055,000 2,351,955 1.1445 4.528 4.489 4.528 4.489 4.528 521,894 4.5066 -0.86%
2017-05-17 0 1.160 1.150 1.160 1.150 1.170 1,455,000 1,683,000 1.1567 4.568 4.528 4.568 4.528 4.607 369,516 4.5546 0.87%
2017-05-16 0 1.150 1.140 1.150 1.140 1.160 1,482,000 1,697,130 1.1452 4.528 4.489 4.528 4.489 4.568 376,373 4.5092 1.77%
2017-05-15 0 1.130 1.130 1.140 1.130 1.170 2,868,674 3,270,871 1.1402 4.449 4.449 4.489 4.449 4.607 728,537 4.4896 -0.88%
2017-05-12 0 1.140 1.140 1.150 1.130 1.150 2,988,000 3,403,305 1.1390 4.489 4.489 4.528 4.449 4.528 758,842 4.4849 0.88%
2017-05-11 0 1.130 1.130 1.140 1.120 1.140 2,380,500 2,691,150 1.1305 4.449 4.449 4.489 4.410 4.489 604,559 4.4514 0.00%
2017-05-10 0 1.130 1.130 1.140 1.120 1.150 4,176,000 4,735,815 1.1341 4.449 4.449 4.489 4.410 4.528 1,060,550 4.4654 -0.88%
2017-05-09 0 1.140 1.130 1.140 1.120 1.150 4,558,500 5,161,305 1.1322 4.489 4.449 4.489 4.410 4.528 1,157,691 4.4583 0.00%
2017-05-08 0 1.140 1.140 1.150 1.130 1.160 1,323,000 1,510,020 1.1414 4.489 4.489 4.528 4.449 4.568 335,993 4.4942 0.00%
2017-05-05 0 1.140 1.140 1.150 1.140 1.170 3,363,000 3,873,330 1.1517 4.489 4.489 4.528 4.489 4.607 854,078 4.5351 -2.56%
2017-05-04 0 1.170 1.170 1.180 1.160 1.210 6,662,500 7,828,150 1.1750 4.607 4.607 4.646 4.568 4.764 1,692,029 4.6265 -3.31%
2017-05-02 0 1.210 1.190 1.210 1.180 1.220 7,158,000 8,530,545 1.1917 4.764 4.686 4.764 4.646 4.804 1,817,868 4.6926 -1.63%
2017-04-28 0 1.230 1.210 1.230 1.190 1.230 3,313,500 4,017,975 1.2126 4.843 4.764 4.843 4.686 4.843 841,507 4.7747 1.65%
2017-04-27 0 1.210 1.200 1.220 1.190 1.230 9,711,000 11,634,367 1.1981 4.764 4.725 4.804 4.686 4.843 2,466,236 4.7175 -1.63%
2017-04-26 0 1.230 1.220 1.230 1.200 1.260 11,452,000 13,930,627 1.2164 4.843 4.804 4.843 4.725 4.961 2,908,386 4.7898 -1.60%
2017-04-25 0 1.250 1.240 1.250 1.230 1.260 2,049,000 2,549,265 1.2442 4.922 4.883 4.922 4.843 4.961 520,370 4.8989 1.63%
2017-04-24 0 1.230 1.230 1.240 1.230 1.250 2,452,000 3,028,075 1.2349 4.843 4.843 4.883 4.843 4.922 622,718 4.8627 -1.60%
2017-04-21 0 1.250 1.240 1.250 1.240 1.270 5,875,500 7,345,260 1.2502 4.922 4.883 4.922 4.883 5.001 1,492,160 4.9226 -1.57%
2017-04-20 0 1.270 1.260 1.280 1.250 1.280 3,387,000 4,269,780 1.2606 5.001 4.961 5.040 4.922 5.040 860,173 4.9639 0.00%
2017-04-19 0 1.270 1.260 1.270 1.230 1.280 27,794,500 35,077,770 1.2620 5.001 4.961 5.001 4.843 5.040 7,058,778 4.9694 -2.31%
2017-04-18 0 1.300 1.280 1.300 1.290 1.350 3,499,500 4,560,720 1.3032 5.119 5.040 5.119 5.079 5.316 888,744 5.1316 -3.70%
2017-04-13 0 1.350 1.340 1.350 1.280 1.370 29,664,500 39,573,525 1.3340 5.316 5.276 5.316 5.040 5.394 7,533,689 5.2529 5.47%
2017-04-12 0 1.280 1.280 1.290 1.270 1.290 4,308,000 5,533,305 1.2844 5.040 5.040 5.079 5.001 5.079 1,094,073 5.0575 0.00%
2017-04-11 0 1.280 1.270 1.280 1.270 1.290 6,993,000 8,910,300 1.2742 5.040 5.001 5.040 5.001 5.079 1,775,964 5.0172 0.79%
2017-04-10 0 1.270 1.260 1.280 1.260 1.300 6,972,000 8,854,950 1.2701 5.001 4.961 5.040 4.961 5.119 1,770,631 5.0010 -2.31%
2017-04-07 0 1.300 1.290 1.300 1.270 1.300 9,137,160 11,780,625 1.2893 5.119 5.079 5.119 5.001 5.119 2,320,502 5.0768 0.00%
2017-04-06 0 1.300 1.290 1.300 1.260 1.300 15,772,500 20,262,573 1.2847 5.119 5.079 5.119 4.961 5.119 4,005,633 5.0585 1.56%
2017-04-05 0 1.280 1.260 1.280 1.240 1.300 17,953,500 22,769,985 1.2683 5.040 4.961 5.040 4.883 5.119 4,559,527 4.9939 0.00%
2017-04-03 0 1.280 1.280 1.290 1.250 1.290 6,109,500 7,779,960 1.2734 5.040 5.040 5.079 4.922 5.079 1,551,588 5.0142 1.59%
2017-03-31 0 1.260 1.270 1.280 1.220 1.280 15,334,500 19,345,395 1.2616 4.961 5.001 5.040 4.804 5.040 3,894,397 4.9675 0.80%
2017-03-30 0 1.250 1.250 1.260 1.230 1.260 13,708,352 17,197,763 1.2545 4.922 4.922 4.961 4.843 4.961 3,481,416 4.9399 -0.79%
2017-03-29 0 1.260 1.260 1.270 1.240 1.280 5,881,500 7,382,467 1.2552 4.961 4.961 5.001 4.883 5.040 1,493,684 4.9425 0.00%
2017-03-28 0 1.260 1.250 1.260 1.230 1.270 12,045,000 15,114,465 1.2548 4.961 4.922 4.961 4.843 5.001 3,058,986 4.9410 1.61%
2017-03-27 0 1.240 1.230 1.250 1.210 1.250 19,398,000 23,875,035 1.2308 4.883 4.843 4.922 4.764 4.922 4,926,376 4.8464 -0.80%
2017-03-24 0 1.250 1.250 1.260 1.250 1.280 3,436,500 4,328,685 1.2596 4.922 4.922 4.961 4.922 5.040 872,744 4.9599 -3.10%
2017-03-23 0 1.290 1.290 1.300 1.220 1.300 18,739,500 23,953,215 1.2782 5.079 5.079 5.119 4.804 5.119 4,759,142 5.0331 4.03%
2017-03-22 0 1.240 1.240 1.250 1.190 1.250 13,017,000 16,137,975 1.2398 4.883 4.883 4.922 4.686 4.922 3,305,838 4.8817 -1.59%
2017-03-21 0 1.260 1.250 1.260 1.220 1.260 9,868,500 12,298,575 1.2462 4.961 4.922 4.961 4.804 4.961 2,506,235 4.9072 1.61%
2017-03-20 0 1.240 1.240 1.250 1.150 1.250 29,642,099 35,432,494 1.1953 4.883 4.883 4.922 4.528 4.922 7,528,000 4.7068 -0.80%
2017-03-17 0 1.250 1.240 1.250 1.230 1.280 17,464,500 21,915,930 1.2549 4.922 4.883 4.922 4.843 5.040 4,435,339 4.9412 -1.57%
2017-03-16 0 1.270 1.260 1.270 1.250 1.290 13,864,000 17,626,645 1.2714 5.001 4.961 5.001 4.922 5.079 3,520,945 5.0062 0.00%
2017-03-15 0 1.270 1.260 1.270 1.250 1.280 15,433,000 19,512,870 1.2644 5.001 4.961 5.001 4.922 5.040 3,919,413 4.9785 0.79%
2017-03-14 0 1.260 1.250 1.260 1.220 1.270 36,811,500 46,013,010 1.2500 4.961 4.922 4.961 4.804 5.001 9,348,763 4.9218 0.80%
2017-03-13 0 1.250 1.230 1.250 1.140 1.260 47,307,000 57,909,315 1.2241 4.922 4.843 4.922 4.489 4.961 12,014,233 4.8201 8.70%
2017-03-10 0 1.150 1.150 1.160 1.120 1.160 10,723,500 12,250,425 1.1424 4.528 4.528 4.568 4.410 4.568 2,723,373 4.4983 1.77%
2017-03-09 0 1.130 1.130 1.140 1.110 1.150 6,684,000 7,509,690 1.1235 4.449 4.449 4.489 4.371 4.528 1,697,489 4.4240 -1.74%
2017-03-08 0 1.150 1.140 1.150 1.110 1.150 5,701,500 6,458,715 1.1328 4.528 4.489 4.528 4.371 4.528 1,447,971 4.4605 1.77%
2017-03-07 0 1.130 1.130 1.140 1.100 1.140 6,427,500 7,210,305 1.1218 4.449 4.449 4.489 4.331 4.489 1,632,348 4.4171 1.80%
2017-03-06 0 1.110 1.100 1.110 1.070 1.110 5,331,000 5,837,310 1.0950 4.371 4.331 4.371 4.213 4.371 1,353,877 4.3116 3.74%
2017-03-03 0 1.070 1.070 1.080 1.070 1.100 8,941,084 9,681,429 1.0828 4.213 4.213 4.253 4.213 4.331 2,270,705 4.2636 -2.73%
2017-03-02 0 1.100 1.090 1.110 1.090 1.120 6,835,500 7,545,540 1.1039 4.331 4.292 4.371 4.292 4.410 1,735,965 4.3466 -0.90%
2017-03-01 0 1.110 1.110 1.120 1.070 1.120 13,437,000 14,923,470 1.1106 4.371 4.371 4.410 4.213 4.410 3,412,502 4.3732 1.83%
2017-02-28 0 1.090 1.100 1.110 1.020 1.100 23,955,000 25,496,415 1.0643 4.292 4.331 4.371 4.016 4.331 6,083,686 4.1909 2.83%
2017-02-27 0 1.060 1.050 1.060 1.030 1.060 9,310,500 9,721,575 1.0442 4.174 4.134 4.174 4.056 4.174 2,364,524 4.1114 0.00%
2017-02-24 0 1.060 1.050 1.060 1.020 1.060 15,193,500 15,907,896 1.0470 4.174 4.134 4.174 4.016 4.174 3,858,588 4.1227 0.95%
2017-02-23 0 1.050 1.040 1.050 1.020 1.050 7,707,000 7,991,490 1.0369 4.134 4.095 4.134 4.016 4.134 1,957,294 4.0829 0.96%
2017-02-22 0 1.040 1.030 1.040 1.000 1.040 13,242,000 13,538,400 1.0224 4.095 4.056 4.095 3.938 4.095 3,362,979 4.0257 4.00%
2017-02-21 0 1.000 0.990 1.000 0.990 1.020 4,308,000 4,302,480 0.9987 3.938 3.898 3.938 3.898 4.016 1,094,073 3.9325 0.00%
2017-02-20 0 1.000 1.000 1.010 0.990 1.010 6,118,500 6,147,645 1.0048 3.938 3.938 3.977 3.898 3.977 1,553,873 3.9563 0.00%
2017-02-17 0 1.000 0.990 1.000 0.980 1.010 6,456,000 6,432,300 0.9963 3.938 3.898 3.938 3.859 3.977 1,639,586 3.9231 0.00%
2017-02-16 0 1.000 0.990 1.000 0.990 1.010 6,864,100 6,861,086 0.9996 3.938 3.898 3.938 3.898 3.977 1,743,228 3.9359 -1.96%
2017-02-15 0 1.020 1.000 1.020 1.000 1.020 4,693,500 4,713,405 1.0042 4.016 3.938 4.016 3.938 4.016 1,191,976 3.9543 0.99%
2017-02-14 0 1.010 1.000 1.010 0.990 1.010 6,753,000 6,762,435 1.0014 3.977 3.938 3.977 3.898 3.977 1,715,013 3.9431 0.00%
2017-02-13 0 1.010 1.000 1.020 1.000 1.030 6,537,000 6,630,675 1.0143 3.977 3.938 4.016 3.938 4.056 1,660,157 3.9940 -0.98%
2017-02-10 0 1.020 1.010 1.020 1.000 1.030 5,277,000 5,350,710 1.0140 4.016 3.977 4.016 3.938 4.056 1,340,163 3.9926 0.99%
2017-02-09 0 1.010 0.990 1.010 0.990 1.020 14,251,500 14,371,387 1.0084 3.977 3.898 3.977 3.898 4.016 3,619,355 3.9707 0.00%
2017-02-08 0 1.010 1.000 1.010 0.960 1.020 26,068,500 25,864,710 0.9922 3.977 3.938 3.977 3.780 4.016 6,620,437 3.9068 3.06%
2017-02-07 0 0.980 0.970 0.980 0.960 0.980 2,872,500 2,786,685 0.9701 3.859 3.819 3.859 3.780 3.859 729,509 3.8199 2.08%
2017-02-06 0 0.960 0.950 0.960 0.950 0.970 1,801,500 1,727,310 0.9588 3.780 3.741 3.780 3.741 3.819 457,515 3.7754 0.00%
2017-02-03 0 0.960 0.950 0.960 0.950 0.960 2,198,524 2,105,551 0.9577 3.780 3.741 3.780 3.741 3.780 558,344 3.7711 0.00%
2017-02-02 0 0.960 0.950 0.960 0.950 0.970 859,500 820,920 0.9551 3.780 3.741 3.780 3.741 3.819 218,281 3.7608 -1.03%
2017-02-01 0 0.970 0.960 0.970 0.940 0.970 2,331,000 2,226,735 0.9553 3.819 3.780 3.819 3.701 3.819 591,988 3.7615 1.04%
2017-01-27 0 0.960 0.960 0.970 0.950 0.970 1,441,500 1,385,325 0.9610 3.780 3.780 3.819 3.741 3.819 366,088 3.7841 -1.03%
2017-01-26 0 0.970 0.960 0.970 0.950 0.980 2,769,000 2,672,235 0.9651 3.819 3.780 3.819 3.741 3.859 703,224 3.8000 2.11%
2017-01-25 0 0.950 0.940 0.950 0.940 0.960 1,038,000 983,610 0.9476 3.741 3.701 3.741 3.701 3.780 263,614 3.7313 -1.04%
2017-01-24 0 0.960 0.940 0.960 0.940 0.960 928,500 882,735 0.9507 3.780 3.701 3.780 3.701 3.780 235,805 3.7435 1.05%
2017-01-23 0 0.950 0.940 0.950 0.940 0.960 3,826,500 3,619,710 0.9460 3.741 3.701 3.741 3.701 3.780 971,790 3.7248 1.06%
2017-01-20 0 0.940 0.940 0.950 0.940 0.960 5,004,000 4,745,580 0.9484 3.701 3.701 3.741 3.701 3.780 1,270,831 3.7342 -2.08%
2017-01-19 0 0.960 0.960 0.970 0.950 0.970 1,225,500 1,175,655 0.9593 3.780 3.780 3.819 3.741 3.819 311,232 3.7774 0.00%
2017-01-18 0 0.960 0.950 0.960 0.950 0.970 2,698,500 2,590,995 0.9602 3.780 3.741 3.780 3.741 3.819 685,319 3.7807 0.00%
2017-01-17 0 0.960 0.950 0.960 0.950 0.970 1,263,500 1,210,795 0.9583 3.780 3.741 3.780 3.741 3.819 320,882 3.7733 0.00%
2017-01-16 0 0.960 0.960 0.970 0.960 0.980 856,500 825,375 0.9637 3.780 3.780 3.819 3.780 3.859 217,519 3.7945 -2.04%
2017-01-13 0 0.980 0.970 0.980 0.960 0.980 1,608,000 1,561,845 0.9713 3.859 3.819 3.859 3.780 3.859 408,373 3.8246 1.03%
2017-01-12 0 0.970 0.970 0.980 0.960 0.980 2,338,500 2,266,515 0.9692 3.819 3.819 3.859 3.780 3.859 593,893 3.8164 2.11%
2017-01-11 0 0.950 0.950 0.960 0.950 0.970 1,542,000 1,482,840 0.9616 3.741 3.741 3.780 3.741 3.819 391,611 3.7865 -2.06%
2017-01-10 0 0.970 0.960 0.970 0.950 0.970 1,729,500 1,661,490 0.9607 3.819 3.780 3.819 3.741 3.819 439,229 3.7827 1.04%
2017-01-09 0 0.960 0.960 0.970 0.950 0.990 2,404,000 2,321,505 0.9657 3.780 3.780 3.819 3.741 3.898 610,527 3.8025 -3.03%
2017-01-06 0 0.990 0.970 0.990 0.970 0.990 1,307,404 1,279,854 0.9789 3.898 3.819 3.898 3.819 3.898 332,032 3.8546 0.00%
2017-01-05 0 0.990 0.970 0.990 0.970 0.990 533,000 521,280 0.9780 3.898 3.819 3.898 3.819 3.898 135,362 3.8510 1.02%
2017-01-04 0 0.980 0.970 0.980 0.970 0.990 112,500 109,957 0.9774 3.859 3.819 3.859 3.819 3.898 28,571 3.8486 -1.01%
2017-01-03 0 0.990 0.970 0.990 0.970 0.990 907,000 884,985 0.9757 3.898 3.819 3.898 3.819 3.898 230,345 3.8420 0.00%
2016-12-30 0 0.990 0.970 0.990 0.950 0.990 2,632,500 2,554,050 0.9702 3.898 3.819 3.898 3.741 3.898 668,558 3.8202 3.13%
2016-12-29 0 0.960 0.950 0.960 0.940 0.960 1,628,048 1,546,599 0.9500 3.780 3.741 3.780 3.701 3.780 413,464 3.7406 2.13%
2016-12-28 0 0.940 0.940 0.960 0.930 0.960 4,078,500 3,869,610 0.9488 3.701 3.701 3.780 3.662 3.780 1,035,789 3.7359 -1.05%
2016-12-23 0 0.950 0.940 0.950 0.940 0.960 760,500 721,260 0.9484 3.741 3.701 3.741 3.701 3.780 193,139 3.7344 -1.04%
2016-12-22 0 0.960 0.950 0.960 0.950 0.970 792,000 758,625 0.9579 3.780 3.741 3.780 3.741 3.819 201,139 3.7716 0.00%
2016-12-21 0 0.960 0.960 0.970 0.950 0.970 781,500 746,692 0.9555 3.780 3.780 3.819 3.741 3.819 198,472 3.7622 -1.03%
2016-12-20 0 0.970 0.960 0.970 0.950 0.970 1,204,500 1,157,385 0.9609 3.819 3.780 3.819 3.741 3.819 305,899 3.7836 0.00%
2016-12-19 0 0.970 0.960 0.970 0.960 0.970 478,500 462,907 0.9674 3.819 3.780 3.819 3.780 3.819 121,521 3.8093 -1.02%
2016-12-16 0 0.980 0.970 0.980 0.970 1.000 3,014,397 2,959,953 0.9819 3.859 3.819 3.859 3.819 3.938 765,546 3.8665 -2.97%
2016-12-15 0 1.010 1.000 1.010 0.990 1.030 2,893,500 2,905,996 1.0043 3.977 3.938 3.977 3.898 4.056 734,842 3.9546 -0.98%
2016-12-14 0 1.020 1.020 1.040 1.020 1.040 519,000 533,527 1.0280 4.016 4.016 4.095 4.016 4.095 131,807 4.0478 -1.92%
2016-12-13 0 1.040 1.030 1.040 1.000 1.050 1,783,500 1,846,440 1.0353 4.095 4.056 4.095 3.938 4.134 452,943 4.0765 2.97%
2016-12-12 0 1.010 1.000 1.010 1.000 1.040 1,663,500 1,694,130 1.0184 3.977 3.938 3.977 3.938 4.095 422,468 4.0101 -2.88%
2016-12-09 0 1.040 1.030 1.040 1.020 1.050 3,654,000 3,758,370 1.0286 4.095 4.056 4.095 4.016 4.134 927,981 4.0500 0.00%
2016-12-08 0 1.040 1.030 1.050 1.030 1.050 1,654,500 1,718,745 1.0388 4.095 4.056 4.134 4.056 4.134 420,182 4.0905 0.97%
2016-12-07 0 1.030 1.030 1.040 1.030 1.060 934,500 970,365 1.0384 4.056 4.056 4.095 4.056 4.174 237,329 4.0887 -0.96%
2016-12-06 0 1.040 1.040 1.050 1.040 1.070 739,000 777,120 1.0516 4.095 4.095 4.134 4.095 4.213 187,679 4.1407 -1.89%
2016-12-05 0 1.060 1.050 1.060 1.030 1.060 2,589,000 2,718,375 1.0500 4.174 4.134 4.174 4.056 4.174 657,510 4.1343 2.91%
2016-12-02 0 1.030 1.020 1.030 1.020 1.040 589,500 605,122 1.0265 4.056 4.016 4.056 4.016 4.095 149,711 4.0419 -0.96%
2016-12-01 0 1.040 1.030 1.040 1.030 1.060 1,125,000 1,164,675 1.0353 4.095 4.056 4.095 4.056 4.174 285,708 4.0764 -0.95%
2016-11-30 0 1.050 1.040 1.050 1.040 1.070 1,710,000 1,803,270 1.0545 4.134 4.095 4.134 4.095 4.213 434,277 4.1524 -0.94%
2016-11-29 0 1.060 1.050 1.060 1.020 1.060 2,881,500 3,016,252 1.0468 4.174 4.134 4.174 4.016 4.174 731,795 4.1217 0.95%
2016-11-28 0 1.050 1.030 1.050 1.000 1.050 3,336,000 3,414,675 1.0236 4.134 4.056 4.134 3.938 4.134 847,221 4.0304 5.00%
2016-11-25 0 1.000 1.000 1.010 0.960 1.010 1,431,000 1,420,830 0.9929 3.938 3.938 3.977 3.780 3.977 363,421 3.9096 2.04%
2016-11-24 0 0.980 0.970 0.980 0.970 0.990 273,000 267,225 0.9788 3.859 3.819 3.859 3.819 3.898 69,332 3.8543 -1.01%
2016-11-23 0 0.990 0.980 0.990 0.960 1.000 1,774,500 1,743,750 0.9827 3.898 3.859 3.898 3.780 3.938 450,658 3.8693 3.13%
2016-11-22 0 0.960 0.950 0.960 0.940 0.960 2,155,500 2,049,735 0.9509 3.780 3.741 3.780 3.701 3.780 547,417 3.7444 0.00%
2016-11-21 0 0.960 0.950 0.960 0.950 0.960 519,000 496,605 0.9568 3.780 3.741 3.780 3.741 3.780 131,807 3.7677 -1.03%
2016-11-18 0 0.970 0.960 0.970 0.950 0.970 712,500 685,065 0.9615 3.819 3.780 3.819 3.741 3.819 180,949 3.7860 1.04%
2016-11-17 0 0.960 0.950 0.960 0.940 0.970 709,500 677,475 0.9549 3.780 3.741 3.780 3.701 3.819 180,187 3.7598 0.00%
2016-11-16 0 0.960 0.950 0.960 0.930 0.960 1,420,500 1,344,765 0.9467 3.780 3.741 3.780 3.662 3.780 360,755 3.7276 2.13%
2016-11-15 0 0.940 0.930 0.940 0.920 0.960 1,750,500 1,641,795 0.9379 3.701 3.662 3.701 3.623 3.780 444,562 3.6931 0.00%
2016-11-14 0 0.940 0.940 0.950 0.940 0.970 2,324,000 2,213,855 0.9526 3.701 3.701 3.741 3.701 3.819 590,210 3.7510 -3.09%
2016-11-11 0 0.970 0.960 0.970 0.950 0.970 1,575,000 1,516,260 0.9627 3.819 3.780 3.819 3.741 3.819 399,992 3.7907 0.00%
2016-11-10 0 0.970 0.960 0.970 0.940 0.970 1,740,000 1,667,430 0.9583 3.819 3.780 3.819 3.701 3.819 441,896 3.7734 2.11%
2016-11-09 0 0.950 0.950 0.960 0.940 0.970 1,413,000 1,353,585 0.9580 3.741 3.741 3.780 3.701 3.819 358,850 3.7720 -2.06%
2016-11-08 0 0.970 0.960 0.970 0.950 0.970 1,234,500 1,188,390 0.9626 3.819 3.780 3.819 3.741 3.819 313,517 3.7905 1.04%
2016-11-07 0 0.960 0.960 0.970 0.930 0.980 3,742,500 3,579,165 0.9564 3.780 3.780 3.819 3.662 3.859 950,457 3.7657 -2.04%
2016-11-04 0 0.980 0.970 0.980 0.950 1.020 3,297,000 3,223,920 0.9778 3.859 3.819 3.859 3.741 4.016 837,316 3.8503 -2.97%
2016-11-03 0 1.010 1.000 1.010 0.990 1.020 529,500 532,290 1.0053 3.977 3.938 3.977 3.898 4.016 134,473 3.9583 0.00%
2016-11-02 0 1.010 1.000 1.010 1.000 1.020 709,500 713,820 1.0061 3.977 3.938 3.977 3.938 4.016 180,187 3.9616 -0.98%
2016-11-01 0 1.020 1.010 1.030 1.000 1.030 747,500 761,012 1.0181 4.016 3.977 4.056 3.938 4.056 189,837 4.0088 0.99%
2016-10-31 0 1.010 1.000 1.010 1.000 1.020 1,702,500 1,711,170 1.0051 3.977 3.938 3.977 3.938 4.016 432,372 3.9576 -0.98%
2016-10-28 0 1.020 1.010 1.020 1.010 1.040 1,615,500 1,653,765 1.0237 4.016 3.977 4.016 3.977 4.095 410,277 4.0308 -1.92%
2016-10-27 0 1.040 1.020 1.040 1.010 1.040 972,000 996,840 1.0256 4.095 4.016 4.095 3.977 4.095 246,852 4.0382 0.97%
2016-10-26 0 1.030 1.020 1.030 1.000 1.040 4,372,500 4,441,935 1.0159 4.056 4.016 4.056 3.938 4.095 1,110,454 4.0001 -0.96%
2016-10-25 0 1.040 1.030 1.040 1.030 1.070 2,617,518 2,726,192 1.0415 4.095 4.056 4.095 4.056 4.213 664,753 4.1011 -2.80%
2016-10-24 0 1.070 1.060 1.070 1.020 1.070 4,251,000 4,430,617 1.0423 4.213 4.174 4.213 4.016 4.213 1,079,597 4.1040 3.88%
2016-10-20 0 1.030 1.010 1.030 0.990 1.070 8,406,000 8,632,917 1.0270 4.056 3.977 4.056 3.898 4.213 2,134,814 4.0439 -2.83%
2016-10-19 0 1.060 1.050 1.070 1.050 1.070 1,051,500 1,114,560 1.0600 4.174 4.134 4.213 4.134 4.213 267,042 4.1737 -0.93%
2016-10-18 0 1.070 1.060 1.070 1.040 1.070 1,065,000 1,122,060 1.0536 4.213 4.174 4.213 4.095 4.213 270,471 4.1485 0.94%
2016-10-17 0 1.060 1.050 1.060 1.040 1.080 1,570,500 1,660,185 1.0571 4.174 4.134 4.174 4.095 4.253 398,849 4.1624 -1.85%
2016-10-14 0 1.080 1.070 1.080 1.030 1.080 3,444,000 3,625,575 1.0527 4.253 4.213 4.253 4.056 4.253 874,649 4.1452 3.85%
2016-10-13 0 1.040 1.040 1.050 1.040 1.070 1,848,000 1,936,680 1.0480 4.095 4.095 4.134 4.095 4.213 469,324 4.1265 -1.89%
2016-10-12 0 1.060 1.050 1.060 1.050 1.070 1,301,500 1,376,960 1.0580 4.174 4.134 4.174 4.134 4.213 330,533 4.1659 -1.85%
2016-10-11 0 1.080 1.060 1.080 1.060 1.080 2,401,500 2,573,331 1.0716 4.253 4.174 4.253 4.174 4.253 609,892 4.2193 0.00%
2016-10-07 0 1.080 1.070 1.100 1.070 1.130 8,559,000 9,362,407 1.0939 4.253 4.213 4.331 4.213 4.449 2,173,670 4.3072 -4.42%
2016-10-06 0 1.130 1.130 1.140 1.120 1.150 2,684,000 3,042,595 1.1336 4.449 4.449 4.489 4.410 4.528 681,637 4.4637 -1.74%
2016-10-05 0 1.150 1.130 1.150 1.140 1.160 2,895,529 3,327,193 1.1491 4.528 4.449 4.528 4.489 4.568 735,358 4.5246 -0.86%
2016-10-04 0 1.160 1.150 1.160 1.140 1.170 2,300,000 2,652,790 1.1534 4.568 4.528 4.568 4.489 4.607 584,115 4.5416 -0.85%
2016-10-03 0 1.170 1.160 1.170 1.160 1.190 1,035,500 1,208,175 1.1668 4.607 4.568 4.607 4.568 4.686 262,979 4.5942 -0.85%
2016-09-30 0 1.180 1.170 1.180 1.140 1.180 3,397,850 3,938,889 1.1592 4.646 4.607 4.646 4.489 4.646 862,929 4.5646 1.72%
2016-09-29 0 1.160 1.150 1.160 1.150 1.170 1,633,500 1,885,005 1.1540 4.568 4.528 4.568 4.528 4.607 414,849 4.5438 1.75%
2016-09-28 0 1.140 1.140 1.150 1.130 1.160 1,746,500 2,001,560 1.1460 4.489 4.489 4.528 4.449 4.568 443,547 4.5126 -1.72%
2016-09-27 0 1.160 1.150 1.160 1.140 1.170 2,378,000 2,729,165 1.1477 4.568 4.528 4.568 4.489 4.607 603,924 4.5191 1.75%
2016-09-26 0 1.140 1.140 1.150 1.140 1.180 2,226,000 2,581,395 1.1597 4.489 4.489 4.528 4.489 4.646 565,322 4.5662 -3.39%
2016-09-23 0 1.180 1.170 1.180 1.160 1.200 3,762,000 4,467,765 1.1876 4.646 4.607 4.646 4.568 4.725 955,409 4.6763 0.00%
2016-09-22 0 1.180 1.160 1.180 1.160 1.190 2,361,000 2,764,237 1.1708 4.646 4.568 4.646 4.568 4.686 599,607 4.6101 0.85%
2016-09-21 0 1.170 1.150 1.170 1.140 1.180 3,147,000 3,651,270 1.1602 4.607 4.528 4.607 4.489 4.646 799,222 4.5685 0.00%
2016-09-20 0 1.170 1.160 1.180 1.140 1.190 4,032,000 4,716,457 1.1698 4.607 4.568 4.646 4.489 4.686 1,023,979 4.6060 2.63%
2016-09-19 0 1.140 1.140 1.150 1.130 1.160 4,214,000 4,826,775 1.1454 4.489 4.489 4.528 4.449 4.568 1,070,201 4.5102 0.88%
2016-09-15 0 1.130 1.130 1.140 1.120 1.140 1,440,000 1,631,415 1.1329 4.449 4.449 4.489 4.410 4.489 365,707 4.4610 -0.88%
2016-09-14 0 1.140 1.140 1.150 1.120 1.150 2,395,500 2,717,595 1.1345 4.489 4.489 4.528 4.410 4.528 608,369 4.4670 -0.87%
2016-09-13 0 1.150 1.150 1.160 1.140 1.170 1,521,000 1,757,250 1.1553 4.528 4.528 4.568 4.489 4.607 386,278 4.5492 0.00%
2016-09-12 0 1.150 1.140 1.150 1.140 1.170 5,413,000 6,244,670 1.1536 4.528 4.489 4.528 4.489 4.607 1,374,702 4.5426 -4.17%
2016-09-09 0 1.200 1.190 1.200 1.170 1.220 3,063,000 3,668,145 1.1976 4.725 4.686 4.725 4.607 4.804 777,889 4.7155 1.69%
2016-09-08 0 1.180 1.170 1.180 1.160 1.190 1,668,000 1,962,210 1.1764 4.646 4.607 4.646 4.568 4.686 423,610 4.6321 0.00%
2016-09-07 0 1.180 1.170 1.180 1.160 1.190 2,251,500 2,643,135 1.1739 4.646 4.607 4.646 4.568 4.686 571,798 4.6225 -0.84%
2016-09-06 0 1.190 1.180 1.190 1.160 1.190 939,000 1,111,485 1.1837 4.686 4.646 4.686 4.568 4.686 238,471 4.6609 1.71%
2016-09-05 0 1.170 1.170 1.180 1.160 1.190 3,237,000 3,806,190 1.1758 4.607 4.607 4.646 4.568 4.686 822,079 4.6300 0.00%
2016-09-02 0 1.170 1.160 1.170 1.160 1.200 3,135,100 3,701,564 1.1807 4.607 4.568 4.607 4.568 4.725 796,200 4.6490 -2.50%
2016-09-01 0 1.200 1.190 1.200 1.180 1.200 1,350,000 1,613,370 1.1951 4.725 4.686 4.725 4.646 4.725 342,850 4.7058 0.00%
2016-08-31 0 1.200 1.190 1.200 1.190 1.210 984,000 1,181,355 1.2006 4.725 4.686 4.725 4.686 4.764 249,900 4.7273 0.00%
2016-08-30 0 1.200 1.190 1.200 1.180 1.210 2,533,500 3,029,790 1.1959 4.725 4.686 4.725 4.646 4.764 643,416 4.7089 1.69%
2016-08-29 0 1.180 1.170 1.180 1.160 1.190 1,227,000 1,437,900 1.1719 4.646 4.607 4.646 4.568 4.686 311,613 4.6144 0.00%
2016-08-26 0 1.180 1.180 1.190 1.180 1.210 802,500 958,440 1.1943 4.646 4.646 4.686 4.646 4.764 203,805 4.7027 -1.67%
2016-08-25 0 1.200 1.190 1.200 1.180 1.220 1,986,000 2,379,285 1.1980 4.725 4.686 4.725 4.646 4.804 504,371 4.7173 0.00%
2016-08-24 0 1.200 1.190 1.200 1.180 1.210 2,176,500 2,599,455 1.1943 4.725 4.686 4.725 4.646 4.764 552,751 4.7028 0.84%
2016-08-23 0 1.190 1.180 1.190 1.160 1.210 3,048,000 3,614,640 1.1859 4.686 4.646 4.686 4.568 4.764 774,080 4.6696 0.00%
2016-08-22 0 1.190 1.180 1.190 1.170 1.210 2,466,000 2,928,315 1.1875 4.686 4.646 4.686 4.607 4.764 626,273 4.6758 -1.65%
2016-08-19 0 1.210 1.200 1.210 1.170 1.240 5,844,000 7,058,550 1.2078 4.764 4.725 4.764 4.607 4.883 1,484,160 4.7559 0.00%
2016-08-18 0 1.210 1.190 1.200 1.160 1.220 9,649,500 11,439,540 1.1855 4.764 4.686 4.725 4.568 4.804 2,450,617 4.6680 5.22%
2016-08-17 0 1.150 1.130 1.150 1.120 1.150 2,603,400 2,951,772 1.1338 4.528 4.449 4.528 4.410 4.528 661,168 4.4645 0.88%
2016-08-16 0 1.140 1.130 1.140 1.120 1.150 2,462,000 2,788,360 1.1326 4.489 4.449 4.489 4.410 4.528 625,257 4.4595 -0.87%
2016-08-15 0 1.150 1.140 1.160 1.120 1.160 2,991,000 3,412,200 1.1408 4.528 4.489 4.568 4.410 4.568 759,604 4.4921 0.00%
2016-08-12 0 1.150 1.130 1.150 1.120 1.150 2,023,500 2,286,330 1.1299 4.528 4.449 4.528 4.410 4.528 513,894 4.4490 1.77%
2016-08-11 0 1.130 1.120 1.130 1.120 1.150 2,205,000 2,497,245 1.1325 4.449 4.410 4.449 4.410 4.528 559,989 4.4595 -0.88%
2016-08-10 0 1.140 1.130 1.140 1.130 1.160 2,950,500 3,383,310 1.1467 4.489 4.449 4.489 4.449 4.568 749,318 4.5152 0.88%
2016-08-09 0 1.130 1.130 1.140 1.080 1.150 4,255,500 4,801,770 1.1284 4.449 4.449 4.489 4.253 4.528 1,080,740 4.4430 3.67%
2016-08-08 0 1.090 1.090 1.100 1.080 1.100 1,533,000 1,678,320 1.0948 4.292 4.292 4.331 4.253 4.331 389,325 4.3108 0.93%
2016-08-05 0 1.080 1.080 1.090 1.070 1.090 1,747,500 1,898,100 1.0862 4.253 4.253 4.292 4.213 4.292 443,801 4.2769 1.89%
2016-08-04 0 1.060 1.060 1.070 1.050 1.080 1,891,500 2,019,465 1.0677 4.174 4.174 4.213 4.134 4.253 480,371 4.2040 0.00%
2016-08-03 0 1.060 1.050 1.060 1.040 1.110 3,096,305 3,279,614 1.0592 4.174 4.134 4.174 4.095 4.371 786,347 4.1707 -2.75%
2016-08-01 0 1.090 1.090 1.100 1.060 1.110 3,894,000 4,255,605 1.0929 4.292 4.292 4.331 4.174 4.371 988,932 4.3032 1.87%
2016-07-29 0 1.070 1.070 1.080 1.060 1.080 1,108,300 1,188,287 1.0722 4.213 4.213 4.253 4.174 4.253 281,467 4.2218 -1.83%
2016-07-28 0 1.090 1.080 1.090 1.080 1.120 4,504,500 4,943,282 1.0974 4.292 4.253 4.292 4.253 4.410 1,143,977 4.3211 -0.91%
2016-07-27 0 1.100 1.090 1.110 1.090 1.130 3,123,000 3,449,670 1.1046 4.331 4.292 4.371 4.292 4.449 793,127 4.3495 0.00%
2016-07-26 0 1.100 1.090 1.100 1.050 1.110 7,773,000 8,423,730 1.0837 4.331 4.292 4.331 4.134 4.371 1,974,055 4.2672 0.92%
2016-07-25 0 1.090 1.070 1.090 1.070 1.110 1,906,500 2,076,495 1.0892 4.292 4.213 4.292 4.213 4.371 484,181 4.2887 0.00%
2016-07-22 0 1.090 1.080 1.090 1.080 1.110 2,004,000 2,194,312 1.0950 4.292 4.253 4.292 4.253 4.371 508,942 4.3115 -1.80%
2016-07-21 0 1.110 1.100 1.110 1.090 1.140 4,642,500 5,181,660 1.1161 4.371 4.331 4.371 4.292 4.489 1,179,024 4.3949 1.83%
2016-07-20 0 1.090 1.070 1.090 1.060 1.110 1,695,000 1,841,715 1.0866 4.292 4.213 4.292 4.174 4.371 430,467 4.2784 0.00%
2016-07-19 0 1.090 1.070 1.090 1.070 1.100 961,500 1,041,300 1.0830 4.292 4.213 4.292 4.213 4.331 244,186 4.2644 0.00%
2016-07-18 0 1.090 1.090 1.100 1.050 1.100 4,519,000 4,906,655 1.0858 4.292 4.292 4.331 4.134 4.331 1,147,659 4.2754 0.00%
2016-07-15 0 1.090 1.090 1.100 1.040 1.110 7,946,500 8,599,455 1.0822 4.292 4.292 4.331 4.095 4.371 2,018,118 4.2611 4.81%
2016-07-14 0 1.040 1.030 1.050 1.020 1.060 1,740,000 1,815,300 1.0433 4.095 4.056 4.134 4.016 4.174 441,896 4.1080 -0.95%
2016-07-13 0 1.050 1.040 1.050 1.020 1.050 3,475,260 3,629,355 1.0443 4.134 4.095 4.134 4.016 4.134 882,588 4.1122 1.94%
2016-07-12 0 1.030 1.020 1.030 1.010 1.040 1,669,500 1,708,170 1.0232 4.056 4.016 4.056 3.977 4.095 423,991 4.0288 0.98%
2016-07-11 0 1.020 1.020 1.040 1.000 1.040 4,093,500 4,187,790 1.0230 4.016 4.016 4.095 3.938 4.095 1,039,598 4.0283 2.00%
2016-07-08 0 1.000 1.000 1.010 0.990 1.010 3,174,000 3,187,672 1.0043 3.938 3.938 3.977 3.898 3.977 806,079 3.9545 1.01%
2016-07-07 0 0.990 0.990 1.000 0.990 1.020 1,503,000 1,505,895 1.0019 3.898 3.898 3.938 3.898 4.016 381,707 3.9452 -1.98%
2016-07-06 0 1.010 1.010 1.020 0.970 1.020 1,621,500 1,624,005 1.0015 3.977 3.977 4.016 3.819 4.016 411,801 3.9437 2.02%
2016-07-05 0 0.990 0.990 1.010 0.990 1.020 1,246,500 1,251,045 1.0036 3.898 3.898 3.977 3.898 4.016 316,565 3.9519 -1.98%
2016-07-04 0 1.010 0.990 1.010 0.940 1.010 6,378,000 6,359,055 0.9970 3.977 3.898 3.977 3.701 3.977 1,619,777 3.9259 7.45%
2016-06-30 0 0.940 0.940 0.960 0.930 0.960 1,786,500 1,699,357 0.9512 3.701 3.701 3.780 3.662 3.780 453,705 3.7455 0.00%
2016-06-29 0 0.940 0.930 0.940 0.910 0.940 3,207,000 2,973,045 0.9270 3.701 3.662 3.701 3.583 3.701 814,460 3.6503 1.08%
2016-06-28 0 0.930 0.930 0.940 0.910 0.940 3,229,500 2,978,280 0.9222 3.662 3.662 3.701 3.583 3.701 820,174 3.6313 0.00%
2016-06-27 0 0.930 0.930 0.940 0.920 0.940 181,500 169,290 0.9327 3.662 3.662 3.701 3.623 3.701 46,094 3.6727 -1.06%
2016-06-24 0 0.940 0.940 0.950 0.900 0.950 3,429,000 3,192,615 0.9311 3.701 3.701 3.741 3.544 3.741 870,840 3.6661 -1.05%
2016-06-23 0 0.950 0.950 0.960 0.940 0.980 1,666,500 1,600,545 0.9604 3.741 3.741 3.780 3.701 3.859 423,230 3.7817 1.06%
2016-06-22 0 0.940 0.940 0.950 0.920 0.950 3,617,000 3,386,985 0.9364 3.701 3.701 3.741 3.623 3.741 918,585 3.6872 1.08%
2016-06-21 0 0.930 0.930 0.940 0.930 0.950 615,000 576,555 0.9375 3.662 3.662 3.701 3.662 3.741 156,187 3.6914 0.00%
2016-06-20 0 0.930 0.920 0.940 0.920 0.940 1,027,500 952,522 0.9270 3.662 3.623 3.701 3.623 3.701 260,947 3.6502 0.00%
2016-06-17 0 0.930 0.920 0.930 0.920 0.930 577,500 535,755 0.9277 3.662 3.623 3.662 3.623 3.662 146,664 3.6529 1.09%
2016-06-16 0 0.920 0.920 0.930 0.910 0.930 630,000 579,855 0.9204 3.623 3.623 3.662 3.583 3.662 159,997 3.6242 0.00%
2016-06-15 0 0.920 0.920 0.930 0.920 0.940 924,000 858,270 0.9289 3.623 3.623 3.662 3.623 3.701 234,662 3.6575 0.00%
2016-06-14 0 0.920 0.920 0.930 0.910 0.930 1,818,000 1,674,780 0.9212 3.623 3.623 3.662 3.583 3.662 461,705 3.6274 0.00%
2016-06-13 0 0.920 0.910 0.920 0.910 0.950 3,409,500 3,198,510 0.9381 3.623 3.583 3.623 3.583 3.741 865,887 3.6939 -3.16%
2016-06-10 0 0.950 0.950 0.960 0.950 0.970 1,540,683 1,475,808 0.9579 3.741 3.741 3.780 3.741 3.819 391,277 3.7718 -2.06%
2016-06-08 0 0.970 0.960 0.970 0.960 0.980 1,614,600 1,565,586 0.9696 3.819 3.780 3.819 3.780 3.859 410,049 3.8180 -1.02%
2016-06-07 0 0.980 0.980 0.990 0.960 0.990 1,589,500 1,553,847 0.9776 3.859 3.859 3.898 3.780 3.898 403,674 3.8493 2.08%
2016-06-06 0 0.960 0.950 0.960 0.950 0.970 1,053,000 1,002,540 0.9521 3.780 3.741 3.780 3.741 3.819 267,423 3.7489 0.00%
2016-06-03 0 0.960 0.950 0.970 0.940 0.970 2,792,000 2,662,177 0.9535 3.780 3.741 3.819 3.701 3.819 709,065 3.7545 2.13%
2016-06-02 0 0.940 0.930 0.940 0.920 0.950 6,197,500 5,763,305 0.9299 3.701 3.662 3.701 3.623 3.741 1,573,936 3.6617 0.00%
2016-06-01 0 0.940 0.920 0.940 0.920 0.950 2,565,000 2,396,925 0.9345 3.701 3.623 3.701 3.623 3.741 651,415 3.6796 1.08%
2016-05-31 0 0.930 0.910 0.940 0.910 0.940 3,896,500 3,584,890 0.9200 3.662 3.583 3.701 3.583 3.701 989,567 3.6227 0.00%
2016-05-30 0 0.930 0.920 0.930 0.920 0.930 708,000 655,035 0.9252 3.662 3.623 3.662 3.623 3.662 179,806 3.6430 1.09%
2016-05-27 0 0.920 0.920 0.930 0.920 0.940 699,000 647,227 0.9259 3.623 3.623 3.662 3.623 3.701 177,520 3.6459 -1.08%
2016-05-26 0 0.930 0.920 0.940 0.920 0.940 600,000 558,135 0.9302 3.662 3.623 3.701 3.623 3.701 152,378 3.6628 -1.06%
2016-05-25 0 0.940 0.930 0.940 0.920 0.940 283,500 263,190 0.9284 3.701 3.662 3.701 3.623 3.701 71,999 3.6555 2.17%
2016-05-24 0 0.920 0.920 0.930 0.920 0.930 940,500 867,030 0.9219 3.623 3.623 3.662 3.623 3.662 238,852 3.6300 0.00%
2016-05-23 0 0.920 0.910 0.930 0.910 0.940 1,209,000 1,117,275 0.9241 3.623 3.583 3.662 3.583 3.701 307,041 3.6388 0.00%
2016-05-20 0 0.920 0.910 0.930 0.910 0.930 850,500 780,892 0.9182 3.623 3.583 3.662 3.583 3.662 215,996 3.6153 0.00%
2016-05-19 0 0.920 0.910 0.920 0.910 0.930 2,433,000 2,240,610 0.9209 3.623 3.583 3.623 3.583 3.662 617,892 3.6262 -1.08%
2016-05-18 0 0.930 0.920 0.930 0.920 0.940 1,270,000 1,178,077 0.9276 3.662 3.623 3.662 3.623 3.701 322,533 3.6526 -2.11%
2016-05-17 0 0.950 0.940 0.950 0.930 0.990 2,007,100 1,913,690 0.9535 3.741 3.701 3.741 3.662 3.898 509,729 3.7543 -1.04%
2016-05-16 0 1.010 1.000 1.010 0.980 1.020 3,985,500 3,994,357 1.0022 3.780 3.743 3.780 3.668 3.818 1,064,887 3.7510 2.02%
2016-05-13 0 0.990 0.990 1.000 0.990 1.030 3,621,000 3,651,030 1.0083 3.705 3.705 3.743 3.705 3.855 967,496 3.7737 -3.88%
2016-05-12 0 1.030 1.020 1.030 1.010 1.030 1,048,500 1,072,755 1.0231 3.855 3.818 3.855 3.780 3.855 280,149 3.8292 0.98%
2016-05-11 0 1.020 1.020 1.030 1.020 1.030 1,144,500 1,172,775 1.0247 3.818 3.818 3.855 3.818 3.855 305,799 3.8351 0.00%
2016-05-10 0 1.020 1.010 1.030 1.010 1.040 1,991,500 2,032,515 1.0206 3.818 3.780 3.855 3.780 3.892 532,110 3.8197 -1.92%
2016-05-09 0 1.040 1.030 1.040 1.020 1.040 796,500 820,695 1.0304 3.892 3.855 3.892 3.818 3.892 212,817 3.8563 0.97%
2016-05-06 0 1.030 1.020 1.030 1.020 1.050 2,056,500 2,125,380 1.0335 3.855 3.818 3.855 3.818 3.930 549,477 3.8680 -0.96%
2016-05-05 0 1.040 1.030 1.040 1.020 1.050 1,694,563 1,750,763 1.0332 3.892 3.855 3.892 3.818 3.930 452,771 3.8668 -0.95%
2016-05-04 0 1.050 1.040 1.050 1.030 1.050 2,104,500 2,192,580 1.0419 3.930 3.892 3.930 3.855 3.930 562,302 3.8993 0.96%
2016-05-03 0 1.040 1.030 1.040 1.020 1.050 2,892,000 3,007,335 1.0399 3.892 3.855 3.892 3.818 3.930 772,715 3.8919 0.97%
2016-04-29 0 1.030 1.030 1.040 1.000 1.040 2,889,000 2,983,470 1.0327 3.855 3.855 3.892 3.743 3.892 771,913 3.8650 0.00%
2016-04-28 0 1.030 1.010 1.030 1.000 1.040 7,887,000 8,121,750 1.0298 3.855 3.780 3.855 3.743 3.892 2,107,330 3.8540 4.04%
2016-04-27 0 0.990 0.990 1.000 0.980 1.020 5,863,500 5,882,025 1.0032 3.705 3.705 3.743 3.668 3.818 1,566,671 3.7545 0.00%
2016-04-26 0 0.990 0.980 0.990 0.960 0.990 1,914,400 1,868,847 0.9762 3.705 3.668 3.705 3.593 3.705 511,509 3.6536 1.02%
2016-04-25 0 0.980 0.970 0.980 0.970 0.980 246,000 239,565 0.9738 3.668 3.630 3.668 3.630 3.668 65,729 3.6447 0.00%
2016-04-22 0 0.980 0.970 0.980 0.970 0.990 2,481,000 2,419,935 0.9754 3.668 3.630 3.668 3.630 3.705 662,899 3.6505 0.00%
2016-04-21 0 0.980 0.980 0.990 0.980 1.010 1,711,500 1,692,795 0.9891 3.668 3.668 3.705 3.668 3.780 457,296 3.7017 0.00%
2016-04-20 0 0.980 0.980 1.000 0.980 1.010 2,595,000 2,571,930 0.9911 3.668 3.668 3.743 3.668 3.780 693,359 3.7094 -2.97%
2016-04-19 0 1.010 1.010 1.020 1.000 1.020 1,021,500 1,028,610 1.0070 3.780 3.780 3.818 3.743 3.818 272,935 3.7687 1.00%
2016-04-18 0 1.000 1.000 1.010 0.990 1.020 1,026,000 1,027,432 1.0014 3.743 3.743 3.780 3.705 3.818 274,137 3.7479 -1.96%
2016-04-15 0 1.020 1.010 1.020 1.010 1.020 1,272,000 1,287,337 1.0121 3.818 3.780 3.818 3.780 3.818 339,866 3.7878 2.00%
2016-04-14 0 1.000 1.000 1.010 1.000 1.040 1,529,400 1,542,463 1.0085 3.743 3.743 3.780 3.743 3.892 408,641 3.7746 -2.91%
2016-04-13 0 1.030 1.010 1.030 0.990 1.030 5,326,500 5,435,850 1.0205 3.855 3.780 3.855 3.705 3.855 1,423,189 3.8195 4.04%
2016-04-12 0 0.990 0.980 0.990 0.970 0.990 1,992,400 1,963,347 0.9854 3.705 3.668 3.705 3.630 3.705 532,350 3.6881 0.00%
2016-04-11 0 0.990 0.980 1.000 0.970 1.000 2,529,200 2,492,612 0.9855 3.705 3.668 3.743 3.630 3.743 675,778 3.6885 2.06%
2016-04-08 0 0.970 0.960 0.970 0.960 0.990 1,572,000 1,527,202 0.9715 3.630 3.593 3.630 3.593 3.705 420,023 3.6360 -2.02%
2016-04-07 0 0.990 0.970 0.990 0.970 0.990 2,209,500 2,183,722 0.9883 3.705 3.630 3.705 3.630 3.705 590,357 3.6990 0.00%
2016-04-06 0 0.990 0.980 0.990 0.950 0.990 5,586,000 5,468,280 0.9789 3.705 3.668 3.705 3.556 3.705 1,492,525 3.6638 4.21%
2016-04-05 0 0.950 0.950 0.960 0.940 0.980 3,532,500 3,393,330 0.9606 3.556 3.556 3.593 3.518 3.668 943,850 3.5952 -3.06%
2016-04-01 0 0.980 0.980 0.990 0.970 0.990 4,872,000 4,787,805 0.9827 3.668 3.668 3.705 3.630 3.705 1,301,751 3.6780 0.00%
2016-03-31 0 0.980 0.980 0.990 0.950 1.000 7,510,500 7,362,420 0.9803 3.668 3.668 3.705 3.556 3.743 2,006,733 3.6689 4.26%
2016-03-30 0 0.940 0.940 0.950 0.920 0.950 4,179,500 3,945,465 0.9440 3.518 3.518 3.556 3.443 3.556 1,116,722 3.5331 3.30%
2016-03-29 0 0.910 0.910 0.920 0.910 0.930 3,730,980 3,432,984 0.9201 3.406 3.406 3.443 3.406 3.481 996,882 3.4437 -1.09%
2016-03-24 0 0.920 0.900 0.930 0.900 0.930 5,364,000 4,930,110 0.9191 3.443 3.368 3.481 3.368 3.481 1,433,209 3.4399 2.22%
2016-03-23 0 0.900 0.900 0.920 0.890 0.920 2,089,500 1,883,812 0.9016 3.368 3.368 3.443 3.331 3.443 558,294 3.3742 -1.10%
2016-03-22 0 0.910 0.900 0.910 0.890 0.920 8,830,500 7,941,105 0.8993 3.406 3.368 3.406 3.331 3.443 2,359,424 3.3657 -1.09%
2016-03-21 0 0.920 0.920 0.930 0.910 0.940 2,884,500 2,655,922 0.9208 3.443 3.443 3.481 3.406 3.518 770,711 3.4461 -2.13%
2016-03-18 0 0.940 0.920 0.940 0.920 0.940 5,533,500 5,168,745 0.9341 3.518 3.443 3.518 3.443 3.518 1,478,498 3.4959 1.08%
2016-03-17 0 0.930 0.920 0.930 0.910 0.930 3,175,000 2,917,997 0.9191 3.481 3.443 3.481 3.406 3.481 848,329 3.4397 2.20%
2016-03-16 0 0.910 0.900 0.920 0.890 0.920 2,661,000 2,397,330 0.9009 3.406 3.368 3.443 3.331 3.443 710,994 3.3718 0.00%
2016-03-15 0 0.910 0.900 0.910 0.890 0.930 2,481,000 2,245,432 0.9051 3.406 3.368 3.406 3.331 3.481 662,899 3.3873 -2.15%
2016-03-14 0 0.930 0.920 0.930 0.900 0.940 8,007,000 7,426,182 0.9275 3.481 3.443 3.481 3.368 3.518 2,139,393 3.4712 3.33%
2016-03-11 0 0.900 0.890 0.900 0.870 0.900 1,984,100 1,755,709 0.8849 3.368 3.331 3.368 3.256 3.368 530,132 3.3118 2.27%
2016-03-10 0 0.880 0.870 0.880 0.870 0.890 3,072,000 2,699,940 0.8789 3.294 3.256 3.294 3.256 3.331 820,809 3.2894 -1.12%
2016-03-09 0 0.890 0.890 0.900 0.880 0.900 2,092,500 1,858,162 0.8880 3.331 3.331 3.368 3.294 3.368 559,096 3.3235 -1.11%
2016-03-08 0 0.900 0.890 0.900 0.880 0.900 2,737,000 2,439,515 0.8913 3.368 3.331 3.368 3.294 3.368 731,300 3.3359 0.00%
2016-03-07 0 0.900 0.890 0.900 0.880 0.930 14,695,500 13,148,805 0.8948 3.368 3.331 3.368 3.294 3.481 3,926,496 3.3487 -1.10%
2016-03-04 0 0.910 0.900 0.910 0.890 0.930 6,708,000 6,044,550 0.9011 3.406 3.368 3.406 3.331 3.481 1,792,313 3.3725 0.00%
2016-03-03 0 0.910 0.900 0.910 0.890 0.920 7,816,000 7,076,605 0.9054 3.406 3.368 3.406 3.331 3.443 2,088,360 3.3886 5.81%
2016-03-02 0 0.860 0.860 0.870 0.850 0.880 2,847,000 2,473,590 0.8688 3.219 3.219 3.256 3.181 3.294 760,691 3.2518 2.38%
2016-03-01 0 0.840 0.840 0.850 0.840 0.850 2,067,000 1,740,225 0.8419 3.144 3.144 3.181 3.144 3.181 552,282 3.1510 2.44%
2016-02-29 0 0.820 0.830 0.840 0.810 0.840 1,677,000 1,389,727 0.8287 3.069 3.106 3.144 3.032 3.144 448,078 3.1015 -1.20%
2016-02-26 0 0.830 0.830 0.840 0.820 0.840 651,000 540,367 0.8301 3.106 3.106 3.144 3.069 3.144 173,941 3.1066 0.00%
2016-02-25 0 0.830 0.820 0.830 0.810 0.840 3,276,000 2,709,892 0.8272 3.106 3.069 3.106 3.032 3.144 875,316 3.0959 0.00%
2016-02-24 0 0.830 0.830 0.840 0.820 0.840 610,500 504,135 0.8258 3.106 3.106 3.144 3.069 3.144 163,120 3.0906 0.00%
2016-02-23 0 0.830 0.830 0.840 0.830 0.860 1,338,000 1,112,745 0.8316 3.106 3.106 3.144 3.106 3.219 357,501 3.1126 -2.35%
2016-02-22 0 0.850 0.830 0.850 0.830 0.850 694,500 582,990 0.8394 3.181 3.106 3.181 3.106 3.181 185,564 3.1417 2.41%
2016-02-19 0 0.830 0.830 0.840 0.820 0.850 2,103,000 1,750,065 0.8322 3.106 3.106 3.144 3.069 3.181 561,901 3.1145 0.00%
2016-02-18 0 0.830 0.830 0.840 0.820 0.840 1,693,500 1,406,355 0.8304 3.106 3.106 3.144 3.069 3.144 452,487 3.1081 1.22%
2016-02-17 0 0.820 0.820 0.830 0.810 0.840 2,269,500 1,857,255 0.8184 3.069 3.069 3.106 3.032 3.144 606,389 3.0628 0.00%
2016-02-16 0 0.820 0.820 0.830 0.800 0.830 2,226,000 1,828,170 0.8213 3.069 3.069 3.106 2.994 3.106 594,766 3.0738 3.80%
2016-02-15 0 0.790 0.790 0.800 0.780 0.800 1,227,000 973,920 0.7937 2.957 2.957 2.994 2.919 2.994 327,843 2.9707 2.60%
2016-02-12 0 0.770 0.770 0.780 0.760 0.780 1,225,500 944,595 0.7708 2.882 2.882 2.919 2.844 2.919 327,442 2.8848 0.00%
2016-02-11 0 0.770 0.770 0.780 0.770 0.790 1,785,000 1,388,325 0.7778 2.882 2.882 2.919 2.882 2.957 476,935 2.9109 -4.94%
2016-02-05 0 0.810 0.810 0.820 0.810 0.820 1,338,000 1,092,015 0.8162 3.032 3.032 3.069 3.032 3.069 357,501 3.0546 -1.22%
2016-02-04 0 0.820 0.810 0.820 0.810 0.830 2,548,500 2,083,530 0.8176 3.069 3.032 3.069 3.032 3.106 680,935 3.0598 -1.20%
2016-02-03 0 0.830 0.830 0.840 0.800 0.840 2,889,000 2,364,307 0.8184 3.106 3.106 3.144 2.994 3.144 771,913 3.0629 0.00%
2016-02-02 0 0.830 0.830 0.840 0.810 0.840 2,911,500 2,420,955 0.8315 3.106 3.106 3.144 3.032 3.144 777,925 3.1121 1.22%
2016-02-01 0 0.820 0.820 0.830 0.800 0.830 2,394,000 1,950,622 0.8148 3.069 3.069 3.106 2.994 3.106 639,654 3.0495 -1.20%
2016-01-29 0 0.830 0.810 0.830 0.790 0.830 3,001,500 2,444,010 0.8143 3.106 3.032 3.106 2.957 3.106 801,972 3.0475 5.06%
2016-01-28 0 0.790 0.790 0.810 0.790 0.810 1,585,500 1,268,497 0.8001 2.957 2.957 3.032 2.957 3.032 423,630 2.9943 -1.25%
2016-01-27 0 0.800 0.790 0.800 0.780 0.820 2,695,500 2,159,760 0.8012 2.994 2.957 2.994 2.919 3.069 720,212 2.9988 1.27%
2016-01-26 0 0.790 0.780 0.790 0.770 0.810 1,498,500 1,178,625 0.7865 2.957 2.919 2.957 2.882 3.032 400,385 2.9437 -2.47%
2016-01-25 0 0.810 0.800 0.810 0.790 0.810 1,068,000 860,220 0.8054 3.032 2.994 3.032 2.957 3.032 285,359 3.0145 1.25%
2016-01-22 0 0.800 0.780 0.800 0.760 0.800 2,287,500 1,797,577 0.7858 2.994 2.919 2.994 2.844 2.994 611,198 2.9411 5.26%
2016-01-21 0 0.760 0.760 0.770 0.760 0.800 3,253,500 2,540,002 0.7807 2.844 2.844 2.882 2.844 2.994 869,304 2.9219 -3.80%
2016-01-20 0 0.790 0.780 0.790 0.780 0.800 2,016,000 1,590,360 0.7889 2.957 2.919 2.957 2.919 2.994 538,656 2.9525 -2.47%
2016-01-19 0 0.810 0.800 0.810 0.780 0.820 1,803,000 1,457,010 0.8081 3.032 2.994 3.032 2.919 3.069 481,744 3.0244 2.53%
2016-01-18 0 0.790 0.780 0.800 0.780 0.800 2,337,000 1,849,890 0.7916 2.957 2.919 2.994 2.919 2.994 624,424 2.9626 -1.25%
2016-01-15 0 0.800 0.800 0.810 0.800 0.820 1,051,500 854,520 0.8127 2.994 2.994 3.032 2.994 3.069 280,951 3.0415 -2.44%
2016-01-14 0 0.820 0.820 0.830 0.780 0.830 1,713,000 1,385,775 0.8090 3.069 3.069 3.106 2.919 3.106 457,697 3.0277 1.23%
2016-01-13 0 0.810 0.820 0.830 0.810 0.840 2,262,000 1,859,550 0.8221 3.032 3.069 3.106 3.032 3.144 604,385 3.0768 1.25%
2016-01-12 0 0.800 0.800 0.810 0.800 0.820 2,145,000 1,744,290 0.8132 2.994 2.994 3.032 2.994 3.069 573,123 3.0435 0.00%
2016-01-11 0 0.800 0.800 0.820 0.800 0.830 2,140,500 1,741,605 0.8136 2.994 2.994 3.069 2.994 3.106 571,921 3.0452 -4.76%
2016-01-08 0 0.840 0.840 0.850 0.840 0.870 1,266,000 1,081,320 0.8541 3.144 3.144 3.181 3.144 3.256 338,263 3.1967 -2.33%
2016-01-07 0 0.860 0.840 0.870 0.830 0.890 4,471,500 3,821,820 0.8547 3.219 3.144 3.256 3.106 3.331 1,194,742 3.1989 -3.37%
2016-01-06 0 0.890 0.890 0.900 0.880 0.900 673,500 600,157 0.8911 3.331 3.331 3.368 3.294 3.368 179,953 3.3351 0.00%
2016-01-05 0 0.890 0.880 0.900 0.870 0.900 4,468,500 3,945,637 0.8830 3.331 3.294 3.368 3.256 3.368 1,193,940 3.3047 1.14%
2016-01-04 0 0.880 0.880 0.890 0.870 0.920 3,331,500 2,960,595 0.8887 3.294 3.294 3.331 3.256 3.443 890,145 3.3260 -4.35%
2015-12-31 0 0.920 0.920 0.930 0.910 0.930 774,000 709,065 0.9161 3.443 3.443 3.481 3.406 3.481 206,805 3.4287 0.00%
2015-12-30 0 0.920 0.920 0.930 0.920 0.930 1,746,000 1,613,625 0.9242 3.443 3.443 3.481 3.443 3.481 466,514 3.4589 -1.08%
2015-12-29 0 0.930 0.920 0.930 0.920 0.940 2,569,500 2,393,280 0.9314 3.481 3.443 3.481 3.443 3.518 686,546 3.4860 -1.06%
2015-12-28 0 0.940 0.930 0.940 0.910 0.940 3,919,500 3,618,300 0.9232 3.518 3.481 3.518 3.406 3.518 1,047,253 3.4550 1.08%
2015-12-24 0 0.930 0.920 0.930 0.880 0.930 4,101,000 3,728,985 0.9093 3.481 3.443 3.481 3.294 3.481 1,095,748 3.4031 2.20%
2015-12-23 0 0.910 0.910 0.920 0.900 0.930 3,015,000 2,765,655 0.9173 3.406 3.406 3.443 3.368 3.481 805,579 3.4331 0.00%
2015-12-22 0 0.910 0.900 0.910 0.870 0.910 3,720,000 3,338,550 0.8975 3.406 3.368 3.406 3.256 3.406 993,948 3.3589 3.41%
2015-12-21 0 0.880 0.880 0.890 0.850 0.890 3,180,000 2,797,620 0.8798 3.294 3.294 3.331 3.181 3.331 849,665 3.2926 2.33%
2015-12-18 0 0.860 0.860 0.870 0.860 0.880 5,196,098 4,509,397 0.8678 3.219 3.219 3.256 3.219 3.294 1,388,347 3.2480 -3.37%
2015-12-17 0 0.890 0.880 0.900 0.880 0.900 3,973,500 3,530,699 0.8886 3.331 3.294 3.368 3.294 3.368 1,061,681 3.3256 1.14%
2015-12-16 0 0.880 0.870 0.880 0.840 0.880 3,568,500 3,080,190 0.8632 3.294 3.256 3.294 3.144 3.294 953,469 3.2305 4.76%
2015-12-15 0 0.840 0.840 0.850 0.840 0.860 1,155,000 980,362 0.8488 3.144 3.144 3.181 3.144 3.219 308,605 3.1768 0.00%
2015-12-14 0 0.840 0.840 0.850 0.820 0.850 4,688,500 3,904,660 0.8328 3.144 3.144 3.181 3.069 3.181 1,252,722 3.1169 -1.18%
2015-12-11 0 0.850 0.850 0.860 0.850 0.870 1,648,500 1,413,900 0.8577 3.181 3.181 3.219 3.181 3.256 440,463 3.2100 -2.30%
2015-12-10 0 0.870 0.860 0.870 0.860 0.900 3,056,062 2,683,591 0.8781 3.256 3.219 3.256 3.219 3.368 816,550 3.2865 -2.25%
2015-12-09 0 0.890 0.890 0.900 0.890 0.910 2,653,500 2,376,570 0.8956 3.331 3.331 3.368 3.331 3.406 708,990 3.3521 1.14%
2015-12-08 0 0.880 0.880 0.890 0.870 0.900 3,849,000 3,400,125 0.8834 3.294 3.294 3.331 3.256 3.368 1,028,416 3.3062 -2.22%
2015-12-07 0 0.900 0.900 0.910 0.900 0.940 7,129,500 6,481,680 0.9091 3.368 3.368 3.406 3.368 3.518 1,904,934 3.4026 -3.23%
2015-12-04 0 0.930 0.920 0.930 0.910 0.950 7,416,200 6,881,036 0.9278 3.481 3.443 3.481 3.406 3.556 1,981,537 3.4726 -2.11%
2015-12-03 0 0.950 0.950 0.960 0.940 0.980 3,912,000 3,771,127 0.9640 3.556 3.556 3.593 3.518 3.668 1,045,249 3.6079 -1.04%
2015-12-02 0 0.960 0.940 0.960 0.930 0.970 4,993,500 4,767,382 0.9547 3.593 3.518 3.593 3.481 3.630 1,334,215 3.5732 3.23%
2015-12-01 0 0.930 0.930 0.940 0.910 0.940 3,069,000 2,839,320 0.9252 3.481 3.481 3.518 3.406 3.518 820,007 3.4626 3.33%
2015-11-30 0 0.900 0.900 0.910 0.900 0.920 2,148,000 1,959,435 0.9122 3.368 3.368 3.406 3.368 3.443 573,925 3.4141 -2.17%
2015-11-27 0 0.920 0.920 0.930 0.920 0.950 2,773,500 2,572,845 0.9277 3.443 3.443 3.481 3.443 3.556 741,052 3.4719 -1.08%
2015-11-26 0 0.930 0.930 0.940 0.930 0.980 5,032,500 4,783,140 0.9505 3.481 3.481 3.518 3.481 3.668 1,344,635 3.5572 1.09%
2015-11-25 0 0.920 0.920 0.930 0.920 0.950 3,589,500 3,369,495 0.9387 3.443 3.443 3.481 3.443 3.556 959,080 3.5133 -2.13%
2015-11-24 0 0.940 0.930 0.940 0.910 0.940 2,361,000 2,187,690 0.9266 3.518 3.481 3.518 3.406 3.518 630,836 3.4679 3.30%
2015-11-23 0 0.910 0.910 0.920 0.910 0.950 4,198,500 3,866,115 0.9208 3.406 3.406 3.443 3.406 3.556 1,121,799 3.4464 -3.19%
2015-11-20 0 0.940 0.930 0.940 0.910 0.940 1,933,500 1,789,845 0.9257 3.518 3.481 3.518 3.406 3.518 516,613 3.4646 2.17%
2015-11-19 0 0.920 0.910 0.920 0.910 0.930 910,500 835,957 0.9181 3.443 3.406 3.443 3.406 3.481 243,277 3.4362 2.22%
2015-11-18 0 0.900 0.900 0.910 0.900 0.930 3,427,500 3,134,760 0.9146 3.368 3.368 3.406 3.368 3.481 915,795 3.4230 0.00%
2015-11-17 0 0.900 0.900 0.910 0.900 0.920 3,562,500 3,240,202 0.9095 3.368 3.368 3.406 3.368 3.443 951,866 3.4041 0.00%
2015-11-16 0 0.900 0.900 0.910 0.900 0.910 3,330,000 3,004,822 0.9023 3.368 3.368 3.406 3.368 3.406 889,744 3.3772 -3.23%
2015-11-13 0 0.930 0.920 0.930 0.920 0.940 2,304,000 2,133,210 0.9259 3.481 3.443 3.481 3.443 3.518 615,607 3.4652 -1.06%
2015-11-12 0 0.940 0.940 0.950 0.930 0.940 1,385,071 1,297,203 0.9366 3.518 3.518 3.556 3.481 3.518 370,078 3.5052 0.00%
2015-11-11 0 0.940 0.940 0.950 0.940 0.960 1,081,500 1,021,170 0.9442 3.518 3.518 3.556 3.518 3.593 288,966 3.5339 -1.05%
2015-11-10 0 0.950 0.940 0.950 0.940 0.960 1,924,500 1,817,580 0.9444 3.556 3.518 3.556 3.518 3.593 514,208 3.5347 0.00%
2015-11-09 0 0.950 0.950 0.960 0.940 0.970 1,969,500 1,877,550 0.9533 3.556 3.556 3.593 3.518 3.630 526,231 3.5679 0.00%
2015-11-06 0 0.950 0.950 0.960 0.950 0.970 789,000 759,570 0.9627 3.556 3.556 3.593 3.556 3.630 210,813 3.6030 -2.06%
2015-11-05 0 0.970 0.970 0.980 0.960 0.990 894,000 870,355 0.9736 3.630 3.630 3.668 3.593 3.705 238,868 3.6437 -1.02%
2015-11-04 0 0.980 0.970 0.980 0.940 0.980 5,040,000 4,900,042 0.9722 3.668 3.630 3.668 3.518 3.668 1,346,639 3.6387 3.16%
2015-11-03 0 0.950 0.940 0.960 0.930 0.960 2,527,500 2,378,437 0.9410 3.556 3.518 3.593 3.481 3.593 675,324 3.5219 3.26%
2015-11-02 0 0.920 0.920 0.940 0.920 0.940 1,615,500 1,495,350 0.9256 3.443 3.443 3.518 3.443 3.518 431,646 3.4643 -1.08%
2015-10-30 0 0.930 0.920 0.930 0.900 0.940 3,377,998 3,110,028 0.9207 3.481 3.443 3.481 3.368 3.518 902,568 3.4458 -1.06%
2015-10-29 0 0.940 0.940 0.950 0.930 0.970 4,617,500 4,346,355 0.9413 3.518 3.518 3.556 3.481 3.630 1,233,751 3.5229 -2.08%
2015-10-28 0 0.960 0.950 0.960 0.940 0.960 765,000 729,765 0.9539 3.593 3.556 3.593 3.518 3.593 204,401 3.5703 1.05%
2015-10-27 0 0.950 0.950 0.970 0.940 0.970 1,102,500 1,055,205 0.9571 3.556 3.556 3.630 3.518 3.630 294,577 3.5821 -1.04%
2015-10-26 0 0.960 0.960 0.980 0.960 0.990 3,504,000 3,428,460 0.9784 3.593 3.593 3.668 3.593 3.705 936,235 3.6620 -1.03%
2015-10-23 0 0.970 0.960 0.970 0.960 0.970 2,817,000 2,716,020 0.9642 3.630 3.593 3.630 3.593 3.630 752,675 3.6085 2.11%
2015-10-22 0 0.950 0.950 0.960 0.950 0.970 2,878,800 2,757,426 0.9578 3.556 3.556 3.593 3.556 3.630 769,188 3.5849 -3.06%
2015-10-20 0 0.980 0.960 0.980 0.950 0.980 2,027,400 1,955,439 0.9645 3.668 3.593 3.668 3.556 3.668 541,702 3.6098 2.08%
2015-10-19 0 0.960 0.960 0.980 0.960 1.000 4,015,500 3,909,705 0.9737 3.593 3.593 3.668 3.593 3.743 1,072,903 3.6440 -3.03%
2015-10-16 0 0.990 0.960 0.980 0.950 1.020 25,426,500 25,027,237 0.9843 3.705 3.593 3.668 3.556 3.818 6,793,716 3.6839 3.13%
2015-10-15 0 0.960 0.940 0.960 0.930 0.960 3,281,500 3,100,347 0.9448 3.593 3.518 3.593 3.481 3.593 876,785 3.5360 3.23%
2015-10-14 0 0.930 0.920 0.930 0.910 0.940 2,478,000 2,290,140 0.9242 3.481 3.443 3.481 3.406 3.518 662,098 3.4589 -1.06%
2015-10-13 0 0.940 0.930 0.940 0.920 0.980 6,520,500 6,167,940 0.9459 3.518 3.481 3.518 3.443 3.668 1,742,215 3.5403 -3.09%
2015-10-12 0 0.970 0.960 0.980 0.920 1.000 10,136,800 9,826,185 0.9694 3.630 3.593 3.668 3.443 3.743 2,708,455 3.6280 4.30%
2015-10-09 0 0.930 0.920 0.930 0.910 0.930 3,996,000 3,687,525 0.9228 3.481 3.443 3.481 3.406 3.481 1,067,693 3.4537 2.20%
2015-10-08 0 0.910 0.900 0.910 0.900 0.950 4,308,363 3,947,389 0.9162 3.406 3.368 3.406 3.368 3.556 1,151,153 3.4291 -3.19%
2015-10-07 0 0.940 0.930 0.940 0.880 0.960 9,825,000 9,198,090 0.9362 3.518 3.481 3.518 3.294 3.593 2,625,145 3.5038 5.62%
2015-10-06 0 0.890 0.880 0.890 0.880 0.920 2,551,500 2,293,335 0.8988 3.331 3.294 3.331 3.294 3.443 681,736 3.3640 -2.20%
2015-10-05 0 0.910 0.900 0.910 0.900 0.930 2,524,500 2,305,710 0.9133 3.406 3.368 3.406 3.368 3.481 674,522 3.4183 2.25%
2015-10-02 0 0.890 0.890 0.910 0.890 0.910 3,561,000 3,204,082 0.8998 3.331 3.331 3.406 3.331 3.406 951,465 3.3675 2.30%
2015-09-30 0 0.870 0.860 0.880 0.850 0.880 1,660,500 1,435,695 0.8646 3.256 3.219 3.294 3.181 3.294 443,670 3.2360 1.16%
2015-09-29 0 0.860 0.840 0.860 0.830 0.870 2,640,000 2,242,395 0.8494 3.219 3.144 3.219 3.106 3.256 705,383 3.1790 -2.27%
2015-09-25 0 0.880 0.860 0.880 0.830 0.880 9,382,500 7,987,710 0.8513 3.294 3.219 3.294 3.106 3.294 2,506,914 3.1863 4.76%
2015-09-24 0 0.840 0.830 0.850 0.830 0.860 3,540,000 2,983,230 0.8427 3.144 3.106 3.181 3.106 3.219 945,854 3.1540 -3.45%
2015-09-23 0 0.870 0.860 0.870 0.840 0.900 3,412,500 2,962,980 0.8683 3.256 3.219 3.256 3.144 3.368 911,787 3.2496 -3.33%
2015-09-22 0 0.900 0.890 0.900 0.860 0.930 18,184,500 16,205,361 0.8912 3.368 3.331 3.368 3.219 3.481 4,858,723 3.3353 4.65%
2015-09-21 0 0.860 0.840 0.860 0.820 0.860 6,192,000 5,216,055 0.8424 3.219 3.144 3.219 3.069 3.219 1,654,443 3.1528 2.38%
2015-09-18 0 0.840 0.830 0.840 0.810 0.840 4,559,067 3,792,717 0.8319 3.144 3.106 3.144 3.032 3.144 1,218,139 3.1135 1.20%
2015-09-17 0 0.830 0.820 0.830 0.820 0.830 3,235,500 2,660,265 0.8222 3.106 3.069 3.106 3.069 3.106 864,494 3.0772 1.22%
2015-09-16 0 0.820 0.810 0.820 0.800 0.830 2,625,000 2,135,940 0.8137 3.069 3.032 3.069 2.994 3.106 701,375 3.0454 2.50%
2015-09-15 0 0.800 0.800 0.810 0.800 0.820 3,690,000 2,976,525 0.8066 2.994 2.994 3.032 2.994 3.069 985,932 3.0190 -1.23%
2015-09-14 0 0.810 0.810 0.820 0.810 0.840 4,656,000 3,811,680 0.8187 3.032 3.032 3.069 3.032 3.144 1,244,038 3.0640 -2.41%
2015-09-11 0 0.830 0.820 0.830 0.820 0.840 3,069,000 2,534,400 0.8258 3.106 3.069 3.106 3.069 3.144 820,007 3.0907 1.22%
2015-09-10 0 0.820 0.810 0.820 0.810 0.840 3,807,000 3,120,405 0.8196 3.069 3.032 3.069 3.032 3.144 1,017,194 3.0677 -3.53%
2015-09-09 0 0.850 0.840 0.850 0.810 0.850 9,079,500 7,571,790 0.8339 3.181 3.144 3.181 3.032 3.181 2,425,955 3.1212 6.25%
2015-09-08 0 0.800 0.800 0.810 0.780 0.810 5,710,500 4,548,892 0.7966 2.994 2.994 3.032 2.919 3.032 1,525,791 2.9813 3.90%
2015-09-07 0 0.770 0.770 0.780 0.750 0.790 3,051,000 2,362,425 0.7743 2.882 2.882 2.919 2.807 2.957 815,198 2.8980 2.67%
2015-09-04 0 0.750 0.750 0.770 0.750 0.780 2,233,500 1,709,925 0.7656 2.807 2.807 2.882 2.807 2.919 596,770 2.8653 0.00%
2015-09-02 0 0.750 0.750 0.760 0.750 0.780 8,046,000 6,127,305 0.7615 2.807 2.807 2.844 2.807 2.919 2,149,814 2.8502 -3.85%
2015-09-01 0 0.780 0.780 0.790 0.780 0.820 2,610,200 2,074,983 0.7950 2.919 2.919 2.957 2.919 3.069 697,420 2.9752 -4.88%
2015-08-31 0 0.820 0.810 0.820 0.790 0.820 2,845,500 2,296,740 0.8071 3.069 3.032 3.069 2.957 3.069 760,290 3.0209 0.00%
2015-08-28 0 0.820 0.820 0.830 0.810 0.850 5,422,500 4,473,787 0.8250 3.069 3.069 3.106 3.032 3.181 1,448,840 3.0878 0.00%
2015-08-27 0 0.820 0.820 0.830 0.780 0.840 8,154,000 6,578,730 0.8068 3.069 3.069 3.106 2.919 3.144 2,178,670 3.0196 7.89%
2015-08-26 0 0.760 0.760 0.770 0.760 0.830 8,173,500 6,394,267 0.7823 2.844 2.844 2.882 2.844 3.106 2,183,880 2.9279 -1.30%
2015-08-25 0 0.770 0.770 0.780 0.730 0.800 15,978,432 12,412,515 0.7768 2.882 2.882 2.919 2.732 2.994 4,269,283 2.9074 1.32%
2015-08-24 0 0.760 0.760 0.770 0.740 0.850 19,503,000 15,052,545 0.7718 2.844 2.844 2.882 2.770 3.181 5,211,013 2.8886 -12.64%
2015-08-21 0 0.870 0.870 0.880 0.860 0.900 8,287,500 7,243,897 0.8741 3.256 3.256 3.294 3.219 3.368 2,214,340 3.2714 -4.40%
2015-08-20 0 0.910 0.900 0.910 0.900 0.940 8,763,261 8,011,254 0.9142 3.406 3.368 3.406 3.368 3.518 2,341,459 3.4215 -2.15%
2015-08-19 0 0.930 0.930 0.940 0.930 0.980 8,664,000 8,188,305 0.9451 3.481 3.481 3.518 3.481 3.668 2,314,937 3.5372 -5.10%
2015-08-18 0 0.980 0.980 0.990 0.980 1.010 3,220,500 3,185,145 0.9890 3.668 3.668 3.705 3.668 3.780 860,487 3.7016 -2.00%
2015-08-17 0 1.000 1.000 1.010 0.990 1.030 4,426,500 4,423,410 0.9993 3.743 3.743 3.780 3.705 3.855 1,182,718 3.7400 -0.99%
2015-08-14 0 1.010 1.010 1.020 1.010 1.050 4,734,000 4,852,657 1.0251 3.780 3.780 3.818 3.780 3.930 1,264,879 3.8365 -2.88%
2015-08-13 0 1.040 1.040 1.050 1.000 1.060 7,114,500 7,293,487 1.0252 3.892 3.892 3.930 3.743 3.967 1,900,926 3.8368 -0.95%
2015-08-12 0 1.050 1.050 1.060 1.020 1.070 13,383,000 14,010,045 1.0469 3.930 3.930 3.967 3.818 4.005 3,575,809 3.9180 -3.67%
2015-08-11 0 1.090 1.080 1.090 1.060 1.100 7,807,500 8,395,710 1.0753 4.079 4.042 4.079 3.967 4.117 2,086,089 4.0246 0.00%
2015-08-10 0 1.090 1.080 1.090 1.040 1.090 4,995,000 5,322,900 1.0656 4.079 4.042 4.079 3.892 4.079 1,334,616 3.9883 2.83%
2015-08-07 0 1.060 1.050 1.060 1.050 1.080 3,163,500 3,376,815 1.0674 3.967 3.930 3.967 3.930 4.042 845,257 3.9950 1.92%
2015-08-06 0 1.040 1.040 1.050 1.040 1.060 2,172,000 2,278,342 1.0490 3.892 3.892 3.930 3.892 3.967 580,337 3.9259 -0.95%
2015-08-05 0 1.050 1.050 1.060 1.040 1.100 4,638,000 4,919,962 1.0608 3.930 3.930 3.967 3.892 4.117 1,239,229 3.9702 2.94%
2015-08-04 0 1.020 1.020 1.030 1.000 1.040 1,981,500 2,020,080 1.0195 3.818 3.818 3.855 3.743 3.892 529,438 3.8155 0.00%
2015-08-03 0 1.020 1.020 1.040 1.010 1.060 3,851,305 3,962,788 1.0289 3.818 3.818 3.892 3.780 3.967 1,029,032 3.8510 -3.77%
2015-07-31 0 1.060 1.050 1.070 1.030 1.090 7,684,026 8,065,326 1.0496 3.967 3.930 4.005 3.855 4.079 2,053,098 3.9284 -2.75%
2015-07-30 0 1.090 1.070 1.090 1.070 1.130 3,965,238 4,339,258 1.0943 4.079 4.005 4.079 4.005 4.229 1,059,473 4.0957 -0.91%
2015-07-29 0 1.100 1.090 1.100 1.060 1.100 4,092,000 4,410,645 1.0779 4.117 4.079 4.117 3.967 4.117 1,093,343 4.0341 3.77%
2015-07-28 0 1.060 1.040 1.070 1.010 1.080 5,983,500 6,270,465 1.0480 3.967 3.892 4.005 3.780 4.042 1,598,733 3.9221 1.92%
2015-07-27 0 1.040 1.030 1.040 1.030 1.130 8,981,768 9,629,046 1.0721 3.892 3.855 3.892 3.855 4.229 2,399,842 4.0124 -7.96%
2015-07-24 0 1.130 1.130 1.150 1.130 1.170 3,100,500 3,544,650 1.1433 4.229 4.229 4.304 4.229 4.379 828,424 4.2788 -1.74%
2015-07-23 0 1.150 1.150 1.160 1.130 1.170 3,159,000 3,632,355 1.1498 4.304 4.304 4.341 4.229 4.379 844,054 4.3035 2.68%
2015-07-22 0 1.120 1.120 1.130 1.110 1.150 2,830,500 3,180,615 1.1237 4.192 4.192 4.229 4.154 4.304 756,282 4.2056 -3.45%
2015-07-21 0 1.160 1.140 1.160 1.140 1.160 1,781,238 2,044,703 1.1479 4.341 4.267 4.341 4.267 4.341 475,930 4.2962 0.87%
2015-07-20 0 1.150 1.150 1.160 1.140 1.170 4,096,500 4,744,545 1.1582 4.304 4.304 4.341 4.267 4.379 1,094,545 4.3347 0.00%
2015-07-17 0 1.150 1.140 1.150 1.120 1.160 7,464,733 8,541,092 1.1442 4.304 4.267 4.304 4.192 4.341 1,994,505 4.2823 2.68%
2015-07-16 0 1.120 1.120 1.130 1.050 1.130 4,473,000 4,935,480 1.1034 4.192 4.192 4.229 3.930 4.229 1,195,142 4.1296 2.75%
2015-07-15 0 1.090 1.080 1.090 1.070 1.140 5,725,500 6,231,150 1.0883 4.079 4.042 4.079 4.005 4.267 1,529,798 4.0732 -3.54%
2015-07-14 0 1.130 1.120 1.130 1.100 1.160 7,525,500 8,521,755 1.1324 4.229 4.192 4.229 4.117 4.341 2,010,741 4.2381 -1.74%
2015-07-13 0 1.150 1.140 1.150 1.050 1.150 11,359,000 12,635,322 1.1124 4.304 4.267 4.304 3.930 4.304 3,035,015 4.1632 7.48%
2015-07-10 0 1.070 1.050 1.060 1.030 1.120 20,904,000 22,329,810 1.0682 4.005 3.930 3.967 3.855 4.192 5,585,347 3.9979 4.90%
2015-07-09 0 1.020 1.010 1.030 0.900 1.040 51,289,500 51,389,467 1.0019 3.818 3.780 3.855 3.368 3.892 13,704,060 3.7499 13.33%
2015-07-08 0 0.900 0.890 0.900 0.860 0.980 32,388,000 29,438,430 0.9089 3.368 3.331 3.368 3.219 3.668 8,653,761 3.4018 -10.89%
2015-07-07 0 1.010 1.000 1.010 1.000 1.130 22,299,766 23,220,454 1.0413 3.780 3.743 3.780 3.743 4.229 5,958,282 3.8972 -10.62%
2015-07-06 0 1.130 1.120 1.140 1.010 1.230 23,874,100 25,797,070 1.0805 4.229 4.192 4.267 3.780 4.603 6,378,929 4.0441 -5.83%
2015-07-03 0 1.200 1.180 1.200 1.160 1.270 23,509,500 28,119,720 1.1961 4.491 4.416 4.491 4.341 4.753 6,281,512 4.4766 -4.76%
2015-07-02 0 1.260 1.240 1.260 1.220 1.340 22,078,940 27,749,773 1.2568 4.716 4.641 4.716 4.566 5.015 5,899,280 4.7039 -5.97%
2015-06-30 0 1.340 1.330 1.340 1.280 1.370 15,538,500 20,649,990 1.3290 5.015 4.978 5.015 4.791 5.127 4,151,737 4.9738 1.52%
2015-06-29 0 1.320 1.310 1.330 1.260 1.440 17,025,000 22,514,970 1.3225 4.940 4.903 4.978 4.716 5.389 4,548,916 4.9495 -5.04%
2015-06-26 0 1.390 1.380 1.390 1.360 1.430 10,266,000 14,349,825 1.3978 5.202 5.165 5.202 5.090 5.352 2,742,976 5.2315 -3.47%
2015-06-25 0 1.440 1.430 1.450 1.420 1.480 9,256,500 13,390,380 1.4466 5.389 5.352 5.427 5.315 5.539 2,473,248 5.4141 -2.04%
2015-06-24 0 1.470 1.460 1.470 1.450 1.500 6,687,000 9,847,125 1.4726 5.502 5.464 5.502 5.427 5.614 1,786,702 5.5113 -2.65%
2015-06-23 0 1.510 1.500 1.510 1.410 1.510 11,790,000 17,312,362 1.4684 5.651 5.614 5.651 5.277 5.651 3,150,174 5.4957 3.42%
2015-06-22 0 1.460 1.460 1.470 1.410 1.490 6,415,500 9,306,270 1.4506 5.464 5.464 5.502 5.277 5.577 1,714,160 5.4291 -1.35%
2015-06-19 0 1.480 1.470 1.480 1.460 1.550 17,011,034 25,364,041 1.4910 5.539 5.502 5.539 5.464 5.801 4,545,184 5.5804 -2.63%
2015-06-18 0 1.520 1.510 1.530 1.480 1.550 19,035,472 28,844,158 1.5153 5.689 5.651 5.726 5.539 5.801 5,086,095 5.6712 0.66%
2015-06-17 0 1.510 1.500 1.510 1.440 1.530 12,186,000 18,056,737 1.4818 5.651 5.614 5.651 5.389 5.726 3,255,982 5.5457 2.72%
2015-06-16 0 1.470 1.460 1.470 1.440 1.560 20,496,000 30,885,137 1.5069 5.502 5.464 5.502 5.389 5.839 5,476,334 5.6397 -5.77%
2015-06-15 0 1.560 1.550 1.560 1.530 1.600 8,319,000 13,017,690 1.5648 5.839 5.801 5.839 5.726 5.988 2,222,757 5.8566 -3.11%
2015-06-12 0 1.610 1.600 1.610 1.480 1.640 39,595,496 62,085,881 1.5680 6.026 5.988 6.026 5.539 6.138 10,579,535 5.8685 9.52%
2015-06-11 0 1.470 1.460 1.470 1.430 1.520 8,843,000 13,014,487 1.4717 5.502 5.464 5.502 5.352 5.689 2,362,764 5.5082 0.00%
2015-06-10 0 1.470 1.460 1.470 1.450 1.540 17,028,060 25,602,480 1.5035 5.502 5.464 5.502 5.427 5.764 4,549,733 5.6272 -2.65%
2015-06-09 0 1.510 1.500 1.510 1.410 1.620 30,856,500 46,152,675 1.4957 5.651 5.614 5.651 5.277 6.063 8,244,559 5.5980 -4.43%
2015-06-08 0 1.580 1.570 1.580 1.550 1.690 30,941,931 49,575,681 1.6022 5.913 5.876 5.913 5.801 6.325 8,267,386 5.9965 1.28%
2015-06-05 0 1.560 1.560 1.570 1.510 1.570 26,180,000 40,283,860 1.5387 5.839 5.839 5.876 5.651 5.876 6,995,043 5.7589 4.00%
2015-06-04 0 1.500 1.490 1.500 1.440 1.600 30,529,411 46,001,953 1.5068 5.614 5.577 5.614 5.389 5.988 8,157,164 5.6395 -3.23%
2015-06-03 0 1.550 1.550 1.560 1.390 1.620 85,932,000 129,835,052 1.5109 5.801 5.801 5.839 5.202 6.063 22,960,202 5.6548 13.14%
2015-06-02 0 1.370 1.370 1.380 1.310 1.420 44,003,500 61,157,170 1.3898 5.127 5.127 5.165 4.903 5.315 11,757,311 5.2016 3.01%
2015-06-01 0 1.330 1.320 1.330 1.240 1.340 19,498,396 25,647,050 1.3153 4.978 4.940 4.978 4.641 5.015 5,209,783 4.9229 6.40%
2015-05-29 0 1.250 1.250 1.270 1.250 1.320 14,076,000 18,045,285 1.2820 4.678 4.678 4.753 4.678 4.940 3,760,971 4.7980 -3.85%
2015-05-28 0 1.300 1.300 1.310 1.270 1.360 15,237,000 19,919,205 1.3073 4.865 4.865 4.903 4.753 5.090 4,071,179 4.8927 -3.70%
2015-05-27 0 1.350 1.340 1.350 1.280 1.350 25,580,004 33,704,630 1.3176 5.053 5.015 5.053 4.791 5.053 6,834,730 4.9314 2.27%
2015-05-26 0 1.320 1.320 1.330 1.210 1.340 46,321,000 60,084,360 1.2971 4.940 4.940 4.978 4.529 5.015 12,376,524 4.8547 8.20%
2015-05-22 0 1.220 1.210 1.220 1.200 1.230 13,330,000 16,066,515 1.2053 4.566 4.529 4.566 4.491 4.603 3,561,647 4.5110 0.00%
2015-05-21 0 1.220 1.200 1.220 1.190 1.250 14,920,143 18,145,833 1.2162 4.566 4.491 4.566 4.454 4.678 3,986,518 4.5518 -1.61%
2015-05-20 0 1.240 1.230 1.240 1.210 1.250 16,114,500 19,859,010 1.2324 4.641 4.603 4.641 4.529 4.678 4,305,639 4.6123 -0.80%
2015-05-19 0 1.250 1.240 1.250 1.200 1.260 35,409,000 43,143,150 1.2184 4.678 4.641 4.678 4.491 4.716 9,460,943 4.5601 0.81%
2015-05-18 0 1.240 1.230 1.250 1.210 1.280 31,267,500 38,562,930 1.2333 4.641 4.603 4.678 4.529 4.791 8,354,374 4.6159 -2.06%
2015-05-15 0 1.320 1.310 1.320 1.270 1.330 22,658,400 29,413,203 1.2981 4.739 4.703 4.739 4.559 4.774 6,311,839 4.6600 1.54%
2015-05-14 0 1.300 1.290 1.300 1.270 1.320 16,585,500 21,540,930 1.2988 4.667 4.631 4.667 4.559 4.739 4,620,141 4.6624 -0.76%
2015-05-13 0 1.310 1.300 1.310 1.290 1.340 16,852,923 22,056,583 1.3088 4.703 4.667 4.703 4.631 4.810 4,694,636 4.6983 -1.50%
2015-05-12 0 1.330 1.330 1.340 1.330 1.370 20,297,889 27,486,199 1.3541 4.774 4.774 4.810 4.774 4.918 5,654,283 4.8611 0.76%
2015-05-11 0 1.320 1.310 1.330 1.310 1.400 27,567,045 37,058,327 1.3443 4.739 4.703 4.774 4.703 5.026 7,679,217 4.8258 -0.75%
2015-05-08 0 1.330 1.330 1.340 1.270 1.340 14,668,500 19,152,480 1.3057 4.774 4.774 4.810 4.559 4.810 4,086,132 4.6872 4.72%
2015-05-07 0 1.270 1.260 1.280 1.250 1.330 13,126,500 16,670,325 1.2700 4.559 4.523 4.595 4.487 4.774 3,656,585 4.5590 -3.79%
2015-05-06 0 1.320 1.310 1.330 1.280 1.410 22,859,028 30,563,221 1.3370 4.739 4.703 4.774 4.595 5.062 6,367,727 4.7997 -2.22%
2015-05-05 0 1.350 1.340 1.350 1.300 1.480 31,009,200 42,782,412 1.3797 4.846 4.810 4.846 4.667 5.313 8,638,081 4.9528 -5.59%
2015-05-04 0 1.430 1.420 1.430 1.290 1.470 75,961,144 105,007,685 1.3824 5.133 5.098 5.133 4.631 5.277 21,160,123 4.9625 12.60%
2015-04-30 0 1.270 1.260 1.270 1.200 1.340 52,322,000 66,663,800 1.2741 4.559 4.523 4.559 4.308 4.810 14,575,083 4.5738 0.79%
2015-04-29 0 1.260 1.240 1.260 1.220 1.290 14,384,496 17,913,970 1.2454 4.523 4.451 4.523 4.380 4.631 4,007,019 4.4706 0.00%
2015-04-28 0 1.260 1.250 1.260 1.230 1.280 9,414,000 11,715,990 1.2445 4.523 4.487 4.523 4.415 4.595 2,622,412 4.4676 -0.79%
2015-04-27 0 1.270 1.260 1.270 1.250 1.340 22,959,838 29,401,582 1.2806 4.559 4.523 4.559 4.487 4.810 6,395,809 4.5970 -1.55%
2015-04-24 0 1.290 1.280 1.290 1.260 1.360 17,351,500 22,339,652 1.2875 4.631 4.595 4.631 4.523 4.882 4,833,522 4.6218 -2.27%
2015-04-23 0 1.320 1.320 1.340 1.270 1.370 40,189,500 53,814,232 1.3390 4.739 4.739 4.810 4.559 4.918 11,195,392 4.8068 3.94%
2015-04-22 0 1.270 1.260 1.270 1.200 1.290 17,928,812 22,567,285 1.2587 4.559 4.523 4.559 4.308 4.631 4,994,341 4.5186 4.10%
2015-04-21 0 1.220 1.210 1.220 1.190 1.260 8,572,500 10,414,980 1.2149 4.380 4.344 4.380 4.272 4.523 2,387,999 4.3614 2.52%
2015-04-20 0 1.190 1.190 1.200 1.150 1.300 15,832,980 19,158,261 1.2100 4.272 4.272 4.308 4.128 4.667 4,410,516 4.3438 -5.56%
2015-04-17 0 1.260 1.260 1.290 1.260 1.340 10,476,000 13,603,920 1.2986 4.523 4.523 4.631 4.523 4.810 2,918,248 4.6617 -1.56%
2015-04-16 0 1.280 1.280 1.300 1.200 1.330 26,011,500 33,793,582 1.2992 4.595 4.595 4.667 4.308 4.774 7,245,896 4.6638 -0.78%
2015-04-15 0 1.290 1.290 1.300 1.280 1.400 15,807,000 21,190,635 1.3406 4.631 4.631 4.667 4.595 5.026 4,403,278 4.8125 -5.84%
2015-04-14 0 1.370 1.370 1.380 1.300 1.500 25,318,500 35,845,140 1.4158 4.918 4.918 4.954 4.667 5.385 7,052,850 5.0824 -8.05%
2015-04-13 0 1.490 1.470 1.490 1.360 1.490 43,958,500 63,388,700 1.4420 5.349 5.277 5.349 4.882 5.349 12,245,304 5.1766 9.56%
2015-04-10 0 1.360 1.350 1.360 1.300 1.440 33,504,000 46,039,590 1.3742 4.882 4.846 4.882 4.667 5.169 9,333,045 4.9330 -3.55%
2015-04-09 0 1.410 1.400 1.420 1.210 1.450 73,919,500 99,585,385 1.3472 5.062 5.026 5.098 4.344 5.205 20,591,393 4.8363 22.61%
2015-04-08 0 1.150 1.140 1.150 1.000 1.180 53,298,500 57,797,715 1.0844 4.128 4.092 4.128 3.590 4.236 14,847,102 3.8929 21.05%
2015-04-02 0 0.950 0.950 0.960 0.930 0.960 14,170,500 13,436,550 0.9482 3.410 3.410 3.446 3.339 3.446 3,947,407 3.4039 1.06%
2015-04-01 0 0.940 0.920 0.930 0.910 0.940 8,973,000 8,334,060 0.9288 3.374 3.303 3.339 3.267 3.374 2,499,565 3.3342 1.08%
2015-03-31 0 0.930 0.920 0.930 0.910 0.940 12,798,000 11,834,490 0.9247 3.339 3.303 3.339 3.267 3.374 3,565,076 3.3196 2.20%
2015-03-30 0 0.910 0.900 0.910 0.890 0.920 12,252,500 11,091,265 0.9052 3.267 3.231 3.267 3.195 3.303 3,413,119 3.2496 1.11%
2015-03-27 0 0.900 0.890 0.900 0.890 0.910 6,294,000 5,644,215 0.8968 3.231 3.195 3.231 3.195 3.267 1,753,289 3.2192 -1.10%
2015-03-26 0 0.910 0.900 0.910 0.890 0.910 4,712,000 4,218,630 0.8953 3.267 3.231 3.267 3.195 3.267 1,312,599 3.2140 0.00%
2015-03-25 0 0.910 0.900 0.910 0.890 0.910 4,035,801 3,639,020 0.9017 3.267 3.231 3.267 3.195 3.267 1,124,233 3.2369 0.00%
2015-03-24 0 0.910 0.890 0.910 0.890 0.910 4,522,500 4,053,060 0.8962 3.267 3.195 3.267 3.195 3.267 1,259,811 3.2172 0.00%
2015-03-23 0 0.910 0.900 0.910 0.890 0.920 5,190,000 4,652,280 0.8964 3.267 3.231 3.267 3.195 3.303 1,445,753 3.2179 -1.09%
2015-03-20 0 0.920 0.910 0.920 0.890 0.930 8,479,500 7,660,125 0.9034 3.303 3.267 3.303 3.195 3.339 2,362,093 3.2429 -1.08%
2015-03-19 0 0.930 0.920 0.930 0.910 0.930 10,582,500 9,739,155 0.9203 3.339 3.303 3.339 3.267 3.339 2,947,915 3.3037 1.09%
2015-03-18 0 0.920 0.910 0.920 0.890 0.920 11,883,530 10,733,722 0.9032 3.303 3.267 3.303 3.195 3.303 3,310,337 3.2425 2.22%
2015-03-17 0 0.900 0.890 0.900 0.880 0.900 15,061,500 13,436,812 0.8921 3.231 3.195 3.231 3.159 3.231 4,195,608 3.2026 2.27%
2015-03-16 0 0.880 0.880 0.890 0.880 0.900 3,907,765 3,484,749 0.8917 3.159 3.159 3.195 3.159 3.231 1,088,567 3.2012 -2.22%
2015-03-13 0 0.900 0.890 0.900 0.890 0.900 1,438,500 1,287,780 0.8952 3.231 3.195 3.231 3.195 3.231 400,716 3.2137 0.00%
2015-03-12 0 0.900 0.890 0.900 0.880 0.900 4,557,000 4,066,380 0.8923 3.231 3.195 3.231 3.159 3.231 1,269,421 3.2033 1.12%
2015-03-11 0 0.890 0.890 0.900 0.870 0.900 6,193,500 5,506,207 0.8890 3.195 3.195 3.231 3.123 3.231 1,725,293 3.1915 0.00%
2015-03-10 0 0.890 0.880 0.890 0.870 0.900 5,983,500 5,300,595 0.8859 3.195 3.159 3.195 3.123 3.231 1,666,794 3.1801 1.14%
2015-03-09 0 0.880 0.870 0.880 0.870 0.880 3,243,000 2,836,290 0.8746 3.159 3.123 3.159 3.123 3.159 903,387 3.1396 -1.12%
2015-03-06 0 0.890 0.880 0.890 0.850 0.890 4,516,500 3,971,685 0.8794 3.195 3.159 3.195 3.051 3.195 1,258,139 3.1568 2.30%
2015-03-05 0 0.870 0.860 0.870 0.850 0.890 5,577,000 4,837,440 0.8674 3.123 3.087 3.123 3.051 3.195 1,553,558 3.1138 -2.25%
2015-03-04 0 0.890 0.870 0.890 0.870 0.900 4,428,000 3,897,690 0.8802 3.195 3.123 3.195 3.123 3.231 1,233,486 3.1599 0.00%
2015-03-03 0 0.890 0.880 0.890 0.870 0.890 5,019,000 4,411,770 0.8790 3.195 3.159 3.195 3.123 3.195 1,398,118 3.1555 2.30%
2015-03-02 0 0.870 0.860 0.870 0.850 0.870 4,342,500 3,731,565 0.8593 3.123 3.087 3.123 3.051 3.123 1,209,669 3.0848 2.35%
2015-02-27 0 0.850 0.850 0.860 0.840 0.870 3,181,500 2,718,705 0.8545 3.051 3.051 3.087 3.015 3.123 886,255 3.0676 0.00%
2015-02-26 0 0.850 0.850 0.860 0.830 0.860 7,080,000 5,995,515 0.8468 3.051 3.051 3.087 2.980 3.087 1,972,241 3.0400 0.00%
2015-02-25 0 0.850 0.850 0.860 0.830 0.860 9,657,000 8,143,485 0.8433 3.051 3.051 3.087 2.980 3.087 2,690,103 3.0272 -1.16%
2015-02-24 0 0.860 0.850 0.860 0.820 0.860 4,191,000 3,544,065 0.8456 3.087 3.051 3.087 2.944 3.087 1,167,466 3.0357 3.61%
2015-02-23 0 0.830 0.820 0.830 0.800 0.830 1,327,500 1,086,660 0.8186 2.980 2.944 2.980 2.872 2.980 369,795 2.9385 1.22%
2015-02-18 0 0.820 0.810 0.820 0.800 0.820 937,500 765,945 0.8170 2.944 2.908 2.944 2.872 2.944 261,155 2.9329 1.23%
2015-02-17 0 0.810 0.810 0.820 0.790 0.820 7,170,000 5,748,555 0.8018 2.908 2.908 2.944 2.836 2.944 1,997,312 2.8781 1.25%
2015-02-16 0 0.800 0.790 0.800 0.780 0.800 1,207,500 954,060 0.7901 2.872 2.836 2.872 2.800 2.872 336,367 2.8364 1.27%
2015-02-13 0 0.790 0.780 0.790 0.780 0.800 805,500 632,595 0.7853 2.836 2.800 2.836 2.800 2.872 224,384 2.8192 1.28%
2015-02-12 0 0.780 0.780 0.790 0.770 0.800 2,545,276 2,001,314 0.7863 2.800 2.800 2.836 2.764 2.872 709,025 2.8226 0.00%
2015-02-11 0 0.780 0.770 0.780 0.770 0.800 3,384,000 2,651,010 0.7834 2.800 2.764 2.800 2.764 2.872 942,664 2.8123 0.00%
2015-02-10 0 0.780 0.760 0.780 0.760 0.780 2,574,000 1,971,765 0.7660 2.800 2.728 2.800 2.728 2.800 717,027 2.7499 0.00%
2015-02-09 0 0.780 0.760 0.780 0.740 0.780 4,368,000 3,347,910 0.7665 2.800 2.728 2.800 2.656 2.800 1,216,772 2.7515 2.63%
2015-02-06 0 0.760 0.750 0.760 0.750 0.760 2,244,000 1,692,510 0.7542 2.728 2.692 2.728 2.692 2.728 625,100 2.7076 1.33%
2015-02-05 0 0.750 0.750 0.760 0.740 0.780 7,835,724 5,920,846 0.7556 2.692 2.692 2.728 2.656 2.800 2,182,759 2.7126 0.00%
2015-02-04 0 0.750 0.750 0.760 0.750 0.770 3,950,661 2,986,514 0.7560 2.692 2.692 2.728 2.692 2.764 1,100,516 2.7137 0.00%
2015-02-03 0 0.750 0.750 0.760 0.750 0.780 3,639,000 2,761,125 0.7588 2.692 2.692 2.728 2.692 2.800 1,013,698 2.7238 -2.60%
2015-02-02 0 0.770 0.760 0.770 0.760 0.790 3,129,000 2,414,025 0.7715 2.764 2.728 2.764 2.728 2.836 871,630 2.7696 -2.53%
2015-01-30 0 0.790 0.770 0.790 0.770 0.800 5,998,500 4,683,945 0.7809 2.836 2.764 2.836 2.764 2.872 1,670,973 2.8031 0.00%
2015-01-29 0 0.790 0.780 0.790 0.770 0.820 8,856,000 6,953,550 0.7852 2.836 2.800 2.836 2.764 2.944 2,466,972 2.8187 -1.25%
2015-01-28 0 0.800 0.790 0.810 0.790 0.810 2,401,500 1,923,270 0.8009 2.872 2.836 2.908 2.836 2.908 668,974 2.8750 0.00%
2015-01-27 0 0.800 0.790 0.800 0.790 0.830 4,464,000 3,578,610 0.8017 2.872 2.836 2.872 2.836 2.980 1,243,515 2.8778 0.00%
2015-01-26 0 0.800 0.800 0.820 0.800 0.820 6,040,200 4,889,622 0.8095 2.872 2.872 2.944 2.872 2.944 1,682,589 2.9060 -1.23%
2015-01-23 0 0.810 0.800 0.810 0.780 0.810 5,776,256 4,592,309 0.7950 2.908 2.872 2.908 2.800 2.908 1,609,063 2.8540 3.85%
2015-01-22 0 0.780 0.770 0.780 0.760 0.790 2,857,500 2,211,210 0.7738 2.800 2.764 2.800 2.728 2.836 796,000 2.7779 0.00%
2015-01-21 0 0.780 0.770 0.780 0.760 0.780 3,604,500 2,769,960 0.7685 2.800 2.764 2.800 2.728 2.800 1,004,088 2.7587 2.63%
2015-01-20 0 0.760 0.760 0.770 0.740 0.810 6,924,000 5,315,437 0.7677 2.728 2.728 2.764 2.656 2.908 1,928,785 2.7558 0.00%
2015-01-19 0 0.760 0.750 0.760 0.740 0.810 12,430,500 9,453,720 0.7605 2.728 2.692 2.728 2.656 2.908 3,462,703 2.7302 -6.17%
2015-01-16 0 0.810 0.810 0.820 0.790 0.830 9,829,500 7,940,115 0.8078 2.908 2.908 2.944 2.836 2.980 2,738,156 2.8998 -1.22%
2015-01-15 0 0.820 0.820 0.830 0.720 0.850 64,449,500 51,801,275 0.8037 2.944 2.944 2.980 2.585 3.051 17,953,381 2.8853 -4.65%
2015-01-14 0 0.860 0.850 0.860 0.850 0.880 3,256,500 2,795,160 0.8583 3.087 3.051 3.087 3.051 3.159 907,147 3.0813 -1.15%
2015-01-13 0 0.870 0.860 0.870 0.860 0.880 1,758,000 1,528,335 0.8694 3.123 3.087 3.123 3.087 3.159 489,717 3.1209 0.00%
2015-01-12 0 0.870 0.860 0.870 0.860 0.890 4,011,000 3,488,520 0.8697 3.123 3.087 3.123 3.087 3.195 1,117,325 3.1222 -2.25%
2015-01-09 0 0.890 0.880 0.890 0.870 0.900 7,870,500 6,930,510 0.8806 3.195 3.159 3.195 3.123 3.231 2,192,447 3.1611 1.14%
2015-01-08 0 0.880 0.870 0.880 0.870 0.890 4,798,500 4,225,005 0.8805 3.159 3.123 3.159 3.123 3.195 1,336,695 3.1608 -1.12%
2015-01-07 0 0.890 0.880 0.890 0.880 0.900 4,215,000 3,735,675 0.8863 3.195 3.159 3.195 3.159 3.231 1,174,152 3.1816 -1.11%
2015-01-06 0 0.900 0.890 0.900 0.880 0.910 7,446,000 6,647,325 0.8927 3.231 3.195 3.231 3.159 3.267 2,074,196 3.2048 -1.10%
2015-01-05 0 0.910 0.900 0.910 0.890 0.950 25,035,500 23,130,740 0.9239 3.267 3.231 3.267 3.195 3.410 6,974,016 3.3167 0.00%
2015-01-02 0 0.910 0.890 0.900 0.830 0.910 20,347,500 17,898,720 0.8797 3.267 3.195 3.231 2.980 3.267 5,668,103 3.1578 9.64%
2014-12-31 0 0.830 0.820 0.830 0.820 0.830 544,500 447,705 0.8222 2.980 2.944 2.980 2.944 2.980 151,679 2.9517 0.00%
2014-12-30 0 0.830 0.820 0.830 0.810 0.830 3,013,500 2,481,240 0.8234 2.980 2.944 2.980 2.908 2.980 839,456 2.9558 1.22%
2014-12-29 0 0.820 0.810 0.820 0.800 0.830 3,181,500 2,581,440 0.8114 2.944 2.908 2.944 2.872 2.980 886,255 2.9128 0.00%
2014-12-24 0 0.820 0.810 0.820 0.810 0.830 1,395,000 1,136,160 0.8145 2.944 2.908 2.944 2.908 2.980 388,598 2.9237 0.00%
2014-12-23 0 0.820 0.810 0.820 0.800 0.830 2,181,000 1,772,310 0.8126 2.944 2.908 2.944 2.872 2.980 607,550 2.9171 0.00%
2014-12-22 0 0.820 0.820 0.830 0.820 0.840 1,732,500 1,429,590 0.8252 2.944 2.944 2.980 2.944 3.015 482,614 2.9622 0.00%
2014-12-19 0 0.820 0.810 0.820 0.810 0.840 4,227,000 3,476,205 0.8224 2.944 2.908 2.944 2.908 3.015 1,177,495 2.9522 0.00%
2014-12-18 0 0.820 0.820 0.830 0.820 0.840 1,614,000 1,326,660 0.8220 2.944 2.944 2.980 2.944 3.015 449,604 2.9507 -1.20%
2014-12-17 0 0.830 0.820 0.830 0.820 0.830 1,035,000 850,575 0.8218 2.980 2.944 2.980 2.944 2.980 288,315 2.9502 0.00%
2014-12-16 0 0.830 0.820 0.830 0.820 0.840 1,617,000 1,337,220 0.8270 2.980 2.944 2.980 2.944 3.015 450,440 2.9687 -1.19%
2014-12-15 0 0.840 0.830 0.840 0.830 0.850 736,500 615,765 0.8361 3.015 2.980 3.015 2.980 3.051 205,163 3.0013 -1.18%
2014-12-12 0 0.850 0.840 0.850 0.840 0.860 997,500 849,825 0.8520 3.051 3.015 3.051 3.015 3.087 277,869 3.0584 0.00%
2014-12-11 0 0.850 0.840 0.860 0.830 0.860 3,316,224 2,798,044 0.8437 3.051 3.015 3.087 2.980 3.087 923,784 3.0289 -2.30%
2014-12-10 0 0.870 0.860 0.870 0.830 0.870 2,636,000 2,246,745 0.8523 3.123 3.087 3.123 2.980 3.123 734,298 3.0597 3.57%
2014-12-09 0 0.840 0.840 0.850 0.840 0.860 3,111,000 2,644,320 0.8500 3.015 3.015 3.051 3.015 3.087 866,616 3.0513 -3.45%
2014-12-08 0 0.870 0.860 0.870 0.850 0.870 2,002,774 1,728,103 0.8629 3.123 3.087 3.123 3.051 3.123 557,903 3.0975 1.16%
2014-12-05 0 0.860 0.850 0.860 0.850 0.870 2,095,500 1,787,400 0.8530 3.087 3.051 3.087 3.051 3.123 583,733 3.0620 0.00%
2014-12-04 0 0.860 0.850 0.860 0.850 0.890 3,820,500 3,305,415 0.8652 3.087 3.051 3.087 3.051 3.195 1,064,258 3.1058 -2.27%
2014-12-03 0 0.880 0.870 0.880 0.870 0.890 3,434,000 3,018,375 0.8790 3.159 3.123 3.159 3.123 3.195 956,593 3.1553 2.33%
2014-12-02 0 0.860 0.860 0.870 0.850 0.870 2,207,316 1,894,974 0.8585 3.087 3.087 3.123 3.051 3.123 614,881 3.0819 0.00%
2014-12-01 0 0.860 0.860 0.870 0.860 0.890 3,001,500 2,616,615 0.8718 3.087 3.087 3.123 3.087 3.195 836,113 3.1295 -4.44%
2014-11-28 0 0.900 0.890 0.900 0.870 0.900 7,596,000 6,674,160 0.8786 3.231 3.195 3.231 3.123 3.231 2,115,980 3.1542 3.45%
2014-11-27 0 0.870 0.870 0.880 0.870 0.880 3,282,000 2,867,655 0.8738 3.123 3.123 3.159 3.123 3.159 914,251 3.1366 -1.14%
2014-11-26 0 0.880 0.870 0.880 0.870 0.880 1,974,000 1,722,135 0.8724 3.159 3.123 3.159 3.123 3.159 549,887 3.1318 0.00%
2014-11-25 0 0.880 0.870 0.890 0.860 0.890 3,118,500 2,721,690 0.8728 3.159 3.123 3.195 3.087 3.195 868,705 3.1330 1.15%
2014-11-24 0 0.870 0.870 0.880 0.860 0.910 26,451,408 23,103,582 0.8734 3.123 3.123 3.159 3.087 3.267 7,368,439 3.1355 3.57%
2014-11-21 0 0.840 0.830 0.840 0.830 0.860 5,039,172 4,246,813 0.8428 3.015 2.980 3.015 2.980 3.087 1,403,737 3.0254 -2.33%
2014-11-20 0 0.860 0.860 0.870 0.860 0.870 924,816 798,144 0.8630 3.087 3.087 3.123 3.087 3.123 257,621 3.0981 -1.15%
2014-11-19 0 0.870 0.860 0.870 0.860 0.880 2,363,000 2,058,125 0.8710 3.123 3.087 3.123 3.087 3.159 658,249 3.1267 0.00%
2014-11-18 0 0.870 0.860 0.870 0.860 0.890 3,258,000 2,828,445 0.8682 3.123 3.087 3.123 3.087 3.195 907,565 3.1165 -2.25%
2014-11-17 0 0.890 0.880 0.890 0.860 0.890 2,197,500 1,929,495 0.8780 3.195 3.159 3.195 3.087 3.195 612,147 3.1520 2.30%
2014-11-14 0 0.870 0.860 0.870 0.860 0.880 8,700,000 7,518,810 0.8642 3.123 3.087 3.123 3.087 3.159 2,423,516 3.1024 0.00%
2014-11-13 0 0.870 0.860 0.890 0.860 0.890 7,567,200 6,618,033 0.8746 3.123 3.087 3.195 3.087 3.195 2,107,958 3.1395 1.16%
2014-11-12 0 0.860 0.860 0.870 0.850 0.870 4,333,500 3,735,945 0.8621 3.087 3.087 3.123 3.051 3.123 1,207,162 3.0948 0.00%
2014-11-11 0 0.860 0.850 0.870 0.850 0.890 6,465,000 5,613,660 0.8683 3.087 3.051 3.123 3.051 3.195 1,800,923 3.1171 -1.15%
2014-11-10 0 0.870 0.870 0.890 0.870 0.890 5,797,000 5,091,190 0.8782 3.123 3.123 3.195 3.123 3.195 1,614,842 3.1527 0.00%
2014-11-07 0 0.870 0.860 0.870 0.840 0.870 3,645,000 3,130,260 0.8588 3.123 3.087 3.123 3.015 3.123 1,015,370 3.0829 3.57%
2014-11-06 0 0.840 0.840 0.850 0.840 0.870 4,051,500 3,433,140 0.8474 3.015 3.015 3.051 3.015 3.123 1,128,606 3.0419 -2.33%
2014-11-05 0 0.860 0.850 0.860 0.850 0.870 4,445,602 3,837,062 0.8631 3.087 3.051 3.087 3.051 3.123 1,238,390 3.0984 0.00%
2014-11-04 0 0.860 0.860 0.870 0.840 0.870 5,337,000 4,599,795 0.8619 3.087 3.087 3.123 3.015 3.123 1,486,702 3.0940 0.00%
2014-11-03 0 0.860 0.850 0.860 0.820 0.860 8,955,500 7,618,055 0.8507 3.087 3.051 3.087 2.944 3.087 2,494,690 3.0537 4.88%
2014-10-31 0 0.820 0.820 0.830 0.810 0.830 6,849,500 5,618,710 0.8203 2.944 2.944 2.980 2.908 2.980 1,908,032 2.9448 2.50%
2014-10-30 0 0.800 0.800 0.810 0.800 0.820 3,676,500 2,979,930 0.8105 2.872 2.872 2.908 2.872 2.944 1,024,145 2.9097 -2.44%
2014-10-29 0 0.820 0.810 0.820 0.800 0.820 6,782,500 5,525,255 0.8146 2.944 2.908 2.944 2.872 2.944 1,889,368 2.9244 1.23%
2014-10-28 0 0.810 0.800 0.810 0.800 0.810 1,149,900 926,574 0.8058 2.908 2.872 2.908 2.872 2.908 320,322 2.8926 0.00%
2014-10-27 0 0.810 0.800 0.810 0.800 0.820 3,019,500 2,435,055 0.8064 2.908 2.872 2.908 2.872 2.944 841,127 2.8950 0.00%
2014-10-24 0 0.810 0.810 0.820 0.810 0.820 976,500 796,815 0.8160 2.908 2.908 2.944 2.908 2.944 272,019 2.9293 -1.22%
2014-10-23 0 0.820 0.810 0.820 0.810 0.830 523,500 426,750 0.8152 2.944 2.908 2.944 2.908 2.980 145,829 2.9264 -1.20%
2014-10-22 0 0.830 0.820 0.830 0.810 0.830 1,537,500 1,258,380 0.8185 2.980 2.944 2.980 2.908 2.980 428,294 2.9381 2.47%
2014-10-21 0 0.810 0.800 0.820 0.800 0.820 3,880,097 3,148,631 0.8115 2.908 2.872 2.944 2.872 2.944 1,080,860 2.9131 0.00%
2014-10-20 0 0.810 0.810 0.820 0.810 0.840 6,478,500 5,282,865 0.8154 2.908 2.908 2.944 2.908 3.015 1,804,684 2.9273 -2.41%
2014-10-17 0 0.830 0.820 0.840 0.820 0.850 3,786,651 3,165,790 0.8360 2.980 2.944 3.015 2.944 3.051 1,054,829 3.0012 -1.19%
2014-10-16 0 0.840 0.840 0.850 0.840 0.850 396,000 334,095 0.8437 3.015 3.015 3.051 3.015 3.051 110,312 3.0286 -1.18%
2014-10-15 0 0.850 0.850 0.860 0.840 0.860 1,803,903 1,526,066 0.8460 3.051 3.051 3.087 3.015 3.087 502,504 3.0369 0.00%
2014-10-14 0 0.850 0.850 0.860 0.840 0.860 1,843,500 1,574,820 0.8543 3.051 3.051 3.087 3.015 3.087 513,535 3.0666 0.00%
2014-10-13 0 0.850 0.840 0.850 0.840 0.860 990,000 835,935 0.8444 3.051 3.015 3.051 3.015 3.087 275,779 3.0312 0.00%
2014-10-10 0 0.850 0.850 0.860 0.840 0.870 3,987,000 3,408,060 0.8548 3.051 3.051 3.087 3.015 3.123 1,110,639 3.0686 -1.16%
2014-10-09 0 0.860 0.860 0.870 0.850 0.870 2,557,500 2,199,810 0.8601 3.087 3.087 3.123 3.051 3.123 712,430 3.0878 0.00%
2014-10-08 0 0.860 0.850 0.860 0.850 0.860 5,487,000 4,671,540 0.8514 3.087 3.051 3.087 3.051 3.087 1,528,487 3.0563 0.00%
2014-10-07 0 0.860 0.850 0.860 0.850 0.860 1,534,500 1,318,515 0.8592 3.087 3.051 3.087 3.051 3.087 427,458 3.0845 1.18%
2014-10-06 0 0.850 0.850 0.860 0.830 0.870 5,631,000 4,788,495 0.8504 3.051 3.051 3.087 2.980 3.123 1,568,600 3.0527 -1.16%
2014-10-03 0 0.860 0.850 0.860 0.830 0.870 9,189,000 7,844,625 0.8537 3.087 3.051 3.087 2.980 3.123 2,559,735 3.0646 3.61%
2014-09-30 0 0.830 0.830 0.840 0.820 0.850 4,080,666 3,377,906 0.8278 2.980 2.980 3.015 2.944 3.051 1,136,731 2.9716 -2.35%
2014-09-29 0 0.850 0.830 0.850 0.830 0.860 4,663,500 3,913,440 0.8392 3.051 2.980 3.051 2.980 3.087 1,299,088 3.0125 -1.16%
2014-09-26 0 0.860 0.860 0.870 0.850 0.880 1,404,000 1,210,380 0.8621 3.087 3.087 3.123 3.051 3.159 391,105 3.0948 -1.15%
2014-09-25 0 0.870 0.860 0.870 0.860 0.870 3,358,036 2,906,146 0.8654 3.123 3.087 3.123 3.087 3.123 935,432 3.1067 1.16%
2014-09-24 0 0.860 0.860 0.870 0.850 0.880 5,451,000 4,690,125 0.8604 3.087 3.087 3.123 3.051 3.159 1,518,458 3.0887 -1.15%
2014-09-23 0 0.870 0.860 0.870 0.860 0.880 3,309,000 2,861,235 0.8647 3.123 3.087 3.123 3.087 3.159 921,772 3.1041 0.00%
2014-09-22 0 0.870 0.860 0.870 0.860 0.880 5,499,000 4,794,690 0.8719 3.123 3.087 3.123 3.087 3.159 1,531,829 3.1300 -1.14%
2014-09-19 0 0.880 0.880 0.890 0.880 0.900 6,789,000 6,011,925 0.8855 3.159 3.159 3.195 3.159 3.231 1,891,178 3.1789 0.00%
2014-09-18 0 0.880 0.880 0.890 0.880 0.910 13,689,000 12,142,590 0.8870 3.159 3.159 3.195 3.159 3.267 3,813,278 3.1843 -3.30%
2014-09-17 0 0.910 0.900 0.910 0.900 0.920 2,224,500 2,029,440 0.9123 3.267 3.231 3.267 3.231 3.303 619,668 3.2750 1.11%
2014-09-16 0 0.900 0.890 0.900 0.890 0.910 1,603,036 1,441,257 0.8991 3.231 3.195 3.231 3.195 3.267 446,550 3.2275 0.00%
2014-09-15 0 0.900 0.890 0.900 0.890 0.920 7,666,500 6,896,715 0.8996 3.231 3.195 3.231 3.195 3.303 2,135,619 3.2294 0.00%
2014-09-12 0 0.900 0.900 0.910 0.900 0.930 14,388,000 13,057,815 0.9075 3.231 3.231 3.267 3.231 3.339 4,007,995 3.2579 -2.17%
2014-09-11 0 0.920 0.910 0.920 0.910 0.920 5,325,000 4,883,940 0.9172 3.303 3.267 3.303 3.267 3.303 1,483,359 3.2925 0.00%
2014-09-10 0 0.920 0.910 0.920 0.900 0.950 11,839,500 10,924,320 0.9227 3.303 3.267 3.303 3.231 3.410 3,298,071 3.3123 -4.17%
2014-09-08 0 0.960 0.950 0.960 0.940 0.960 4,993,500 4,756,905 0.9526 3.446 3.410 3.446 3.374 3.446 1,391,015 3.4197 1.05%
2014-09-05 0 0.950 0.940 0.950 0.940 0.960 7,987,500 7,573,365 0.9482 3.410 3.374 3.410 3.374 3.446 2,225,039 3.4037 -1.04%
2014-09-04 0 0.960 0.950 0.960 0.930 0.960 13,576,500 12,936,780 0.9529 3.446 3.410 3.446 3.339 3.446 3,781,939 3.4207 2.13%
2014-09-03 0 0.940 0.930 0.940 0.920 0.940 13,279,500 12,462,420 0.9385 3.374 3.339 3.374 3.303 3.374 3,699,205 3.3689 1.08%
2014-09-02 0 0.930 0.920 0.930 0.910 0.930 4,125,000 3,819,630 0.9260 3.339 3.303 3.339 3.267 3.339 1,149,081 3.3241 1.09%
2014-09-01 0 0.920 0.910 0.920 0.910 0.930 7,570,500 6,941,760 0.9169 3.303 3.267 3.303 3.267 3.339 2,108,877 3.2917 -1.08%
2014-08-29 0 0.930 0.920 0.930 0.910 0.930 193,761,000 178,276,125 0.9201 3.339 3.303 3.339 3.267 3.339 53,975,052 3.3029 0.00%
2014-08-28 0 0.930 0.910 0.930 0.910 0.930 8,910,000 8,199,330 0.9202 3.339 3.267 3.339 3.267 3.339 2,482,015 3.3035 1.09%
2014-08-27 0 0.920 0.910 0.920 0.910 0.950 14,316,000 13,359,495 0.9332 3.303 3.267 3.303 3.267 3.410 3,987,938 3.3500 -3.16%
2014-08-26 0 0.950 0.940 0.950 0.940 0.970 13,630,500 12,962,055 0.9510 3.410 3.374 3.410 3.374 3.482 3,796,982 3.4138 -2.06%
2014-08-25 0 0.970 0.960 0.970 0.910 0.970 18,920,900 17,873,746 0.9447 3.482 3.446 3.482 3.267 3.482 5,270,702 3.3912 5.43%
2014-08-22 0 0.920 0.910 0.920 0.900 0.940 21,134,536 19,470,848 0.9213 3.303 3.267 3.303 3.231 3.374 5,887,344 3.3072 0.00%
2014-08-21 0 0.920 0.910 0.920 0.900 0.920 7,405,500 6,757,374 0.9125 3.303 3.267 3.303 3.231 3.303 2,062,914 3.2756 1.10%
2014-08-20 0 0.910 0.910 0.920 0.900 0.920 10,653,000 9,728,820 0.9132 3.267 3.267 3.303 3.231 3.303 2,967,554 3.2784 0.00%
2014-08-19 0 0.910 0.900 0.910 0.900 0.920 5,572,500 5,073,105 0.9104 3.267 3.231 3.267 3.231 3.303 1,552,304 3.2681 1.11%
2014-08-18 0 0.900 0.890 0.900 0.890 0.910 3,117,000 2,804,835 0.8999 3.231 3.195 3.231 3.195 3.267 868,287 3.2303 0.00%
2014-08-15 0 0.900 0.900 0.910 0.890 0.930 10,708,500 9,649,065 0.9011 3.231 3.231 3.267 3.195 3.339 2,983,014 3.2347 -2.17%
2014-08-14 0 0.920 0.920 0.930 0.920 0.930 4,585,500 4,235,400 0.9237 3.303 3.303 3.339 3.303 3.339 1,277,360 3.3157 -2.13%
2014-08-13 0 0.940 0.940 0.950 0.920 0.940 4,960,500 4,624,530 0.9323 3.374 3.374 3.410 3.303 3.374 1,381,822 3.3467 2.17%
2014-08-12 0 0.920 0.920 0.930 0.920 0.940 2,628,000 2,438,505 0.9279 3.303 3.303 3.339 3.303 3.374 732,069 3.3310 -2.13%
2014-08-11 0 0.940 0.920 0.940 0.910 0.940 8,217,000 7,622,040 0.9276 3.374 3.303 3.374 3.267 3.374 2,288,969 3.3299 3.30%
2014-08-08 0 0.910 0.900 0.910 0.890 0.910 5,140,000 4,623,940 0.8996 3.267 3.231 3.267 3.195 3.267 1,431,825 3.2294 0.00%
2014-08-07 0 0.910 0.900 0.910 0.900 0.920 6,574,500 5,953,305 0.9055 3.267 3.231 3.267 3.231 3.303 1,831,426 3.2506 0.00%
2014-08-06 0 0.910 0.910 0.920 0.900 0.920 9,161,866 8,301,673 0.9061 3.267 3.267 3.303 3.231 3.303 2,552,176 3.2528 -1.09%
2014-08-05 0 0.920 0.910 0.920 0.910 0.930 5,572,500 5,098,440 0.9149 3.303 3.267 3.303 3.267 3.339 1,552,304 3.2844 -1.08%
2014-08-04 0 0.930 0.930 0.940 0.920 0.940 7,210,268 6,697,134 0.9288 3.339 3.339 3.374 3.303 3.374 2,008,529 3.3343 1.09%
2014-08-01 0 0.920 0.920 0.930 0.910 0.930 11,173,500 10,295,265 0.9214 3.303 3.303 3.339 3.267 3.339 3,112,547 3.3077 -3.16%
2014-07-31 0 0.950 0.940 0.950 0.900 0.950 29,310,000 27,221,775 0.9288 3.410 3.374 3.410 3.231 3.410 8,164,743 3.3341 1.06%
2014-07-30 0 0.940 0.930 0.940 0.920 0.980 26,212,500 24,982,339 0.9531 3.374 3.339 3.374 3.303 3.518 7,301,888 3.4214 -3.09%
2014-07-29 0 0.970 0.960 0.970 0.930 0.980 21,414,000 20,416,215 0.9534 3.482 3.446 3.482 3.339 3.518 5,965,193 3.4226 2.11%
2014-07-28 0 0.950 0.940 0.950 0.940 0.960 8,476,500 8,016,090 0.9457 3.410 3.374 3.410 3.374 3.446 2,361,257 3.3948 0.00%
2014-07-25 0 0.950 0.940 0.950 0.940 0.970 20,092,500 19,167,750 0.9540 3.410 3.374 3.410 3.374 3.482 5,597,069 3.4246 0.00%
2014-07-24 0 0.950 0.940 0.950 0.910 0.950 34,038,000 31,740,540 0.9325 3.410 3.374 3.410 3.267 3.410 9,481,799 3.3475 4.40%
2014-07-23 0 0.910 0.910 0.920 0.890 0.920 13,258,500 12,045,375 0.9085 3.267 3.267 3.303 3.195 3.303 3,693,355 3.2614 1.11%
2014-07-22 0 0.900 0.890 0.900 0.880 0.910 8,806,500 7,887,084 0.8956 3.231 3.195 3.231 3.159 3.267 2,453,184 3.2150 2.27%
2014-07-21 0 0.880 0.880 0.890 0.880 0.900 5,183,615 4,620,486 0.8914 3.159 3.159 3.195 3.159 3.231 1,443,974 3.1998 -1.12%
2014-07-18 0 0.890 0.890 0.900 0.890 0.900 3,096,000 2,780,415 0.8981 3.195 3.195 3.231 3.195 3.231 862,438 3.2239 0.00%
2014-07-17 0 0.890 0.890 0.900 0.880 0.910 7,983,800 7,151,131 0.8957 3.195 3.195 3.231 3.159 3.267 2,224,008 3.2154 -2.20%
2014-07-16 0 0.910 0.900 0.910 0.900 0.920 3,328,440 3,019,485 0.9072 3.267 3.231 3.267 3.231 3.303 927,187 3.2566 0.00%
2014-07-15 0 0.910 0.900 0.910 0.900 0.920 2,254,500 2,046,769 0.9079 3.267 3.231 3.267 3.231 3.303 628,025 3.2591 1.11%
2014-07-14 0 0.900 0.900 0.910 0.890 0.910 2,067,000 1,861,152 0.9004 3.231 3.231 3.267 3.195 3.267 575,794 3.2323 1.12%
2014-07-11 0 0.890 0.890 0.900 0.890 0.910 6,594,000 5,888,790 0.8931 3.195 3.195 3.231 3.195 3.267 1,836,858 3.2059 -2.20%
2014-07-10 0 0.910 0.900 0.910 0.900 0.920 2,055,000 1,872,964 0.9114 3.267 3.231 3.267 3.231 3.303 572,451 3.2718 1.11%
2014-07-09 0 0.900 0.900 0.910 0.890 0.920 8,468,000 7,638,362 0.9020 3.231 3.231 3.267 3.195 3.303 2,358,889 3.2381 -3.23%
2014-07-08 0 0.930 0.920 0.930 0.900 0.930 9,285,572 8,530,113 0.9186 3.339 3.303 3.339 3.231 3.339 2,586,636 3.2978 0.00%
2014-07-07 0 0.930 0.930 0.940 0.930 0.960 15,229,500 14,299,605 0.9389 3.339 3.339 3.374 3.339 3.446 4,242,407 3.3706 -1.06%
2014-07-04 0 0.940 0.930 0.940 0.920 0.950 16,125,000 15,012,225 0.9310 3.374 3.339 3.374 3.303 3.410 4,491,862 3.3421 3.30%
2014-07-03 0 0.910 0.910 0.920 0.910 0.920 5,323,500 4,869,300 0.9147 3.267 3.267 3.303 3.267 3.303 1,482,941 3.2835 0.00%
2014-07-02 0 0.910 0.910 0.920 0.900 0.930 11,131,500 10,167,540 0.9134 3.267 3.267 3.303 3.231 3.339 3,100,847 3.2790 1.11%
2014-06-30 0 0.900 0.890 0.900 0.890 0.950 10,483,036 9,606,802 0.9164 3.231 3.195 3.231 3.195 3.410 2,920,208 3.2898 -1.10%
2014-06-27 0 0.910 0.910 0.920 0.890 0.930 9,890,000 9,094,560 0.9196 3.267 3.267 3.303 3.195 3.339 2,755,009 3.3011 1.11%
2014-06-26 0 0.900 0.890 0.900 0.880 0.900 2,401,500 2,150,865 0.8956 3.231 3.195 3.231 3.159 3.231 668,974 3.2152 2.27%
2014-06-25 0 0.880 0.880 0.890 0.880 0.900 7,423,750 6,603,217 0.8895 3.159 3.159 3.195 3.159 3.231 2,067,998 3.1930 -1.12%
2014-06-24 0 0.890 0.890 0.900 0.880 0.900 8,233,500 7,349,700 0.8927 3.195 3.195 3.231 3.159 3.231 2,293,566 3.2045 -1.11%
2014-06-23 0 0.900 0.890 0.900 0.890 0.930 11,457,000 10,412,070 0.9088 3.231 3.195 3.231 3.195 3.339 3,191,520 3.2624 -1.10%
2014-06-20 0 0.910 0.900 0.920 0.900 0.940 13,008,000 11,917,845 0.9162 3.267 3.231 3.303 3.231 3.374 3,623,575 3.2890 0.00%
2014-06-19 0 0.910 0.900 0.910 0.890 0.930 11,672,150 10,606,517 0.9087 3.267 3.231 3.267 3.195 3.339 3,251,454 3.2621 -1.09%
2014-06-18 0 0.920 0.920 0.930 0.920 0.940 2,661,650 2,472,525 0.9289 3.303 3.303 3.339 3.303 3.374 741,443 3.3347 -1.08%
2014-06-17 0 0.930 0.930 0.940 0.930 0.990 7,780,500 7,463,220 0.9592 3.339 3.339 3.374 3.339 3.554 2,167,376 3.4434 -3.12%
2014-06-16 0 0.960 0.950 0.960 0.910 0.960 8,091,000 7,620,990 0.9419 3.446 3.410 3.446 3.267 3.446 2,253,870 3.3813 2.13%
2014-06-13 0 0.940 0.930 0.940 0.900 0.940 7,359,000 6,788,430 0.9225 3.374 3.339 3.374 3.231 3.374 2,049,961 3.3115 4.44%
2014-06-12 0 0.900 0.890 0.900 0.880 0.910 4,099,434 3,688,274 0.8997 3.231 3.195 3.231 3.159 3.267 1,141,959 3.2298 1.12%
2014-06-11 0 0.890 0.880 0.890 0.880 0.890 4,617,650 4,090,493 0.8858 3.195 3.159 3.195 3.159 3.195 1,286,316 3.1800 0.00%
2014-06-10 0 0.890 0.890 0.900 0.870 0.900 5,874,000 5,223,610 0.8893 3.195 3.195 3.231 3.123 3.231 1,636,291 3.1923 2.30%
2014-06-09 0 0.870 0.870 0.880 0.870 0.910 2,733,000 2,397,675 0.8773 3.123 3.123 3.159 3.123 3.267 761,318 3.1494 -2.25%
2014-06-06 0 0.890 0.890 0.900 0.880 0.900 2,407,500 2,140,335 0.8890 3.195 3.195 3.231 3.159 3.231 670,645 3.1915 -1.11%
2014-06-05 0 0.900 0.890 0.900 0.870 0.910 6,999,000 6,175,110 0.8823 3.231 3.195 3.231 3.123 3.267 1,949,677 3.1672 -2.17%
2014-06-04 0 0.920 0.920 0.930 0.890 0.930 13,104,120 11,946,764 0.9117 3.303 3.303 3.339 3.195 3.339 3,650,350 3.2728 3.37%
2014-06-03 0 0.890 0.880 0.890 0.870 0.890 4,548,000 4,011,800 0.8821 3.195 3.159 3.195 3.123 3.195 1,266,914 3.1666 2.30%
2014-05-30 0 0.870 0.870 0.880 0.860 0.880 3,833,000 3,338,450 0.8710 3.123 3.123 3.159 3.087 3.159 1,067,740 3.1267 1.16%
2014-05-29 0 0.860 0.860 0.870 0.860 0.870 5,368,412 4,649,261 0.8660 3.087 3.087 3.123 3.087 3.123 1,495,452 3.1089 -1.15%
2014-05-28 0 0.870 0.860 0.870 0.850 0.870 6,235,500 5,378,265 0.8625 3.123 3.087 3.123 3.051 3.123 1,736,993 3.0963 1.16%
2014-05-27 0 0.860 0.860 0.870 0.850 0.870 5,215,500 4,506,930 0.8641 3.087 3.087 3.123 3.051 3.123 1,452,856 3.1021 -2.27%
2014-05-26 0 0.880 0.860 0.880 0.850 0.890 6,834,000 5,959,440 0.8720 3.159 3.087 3.159 3.051 3.195 1,903,714 3.1304 1.15%
2014-05-23 0 0.870 0.870 0.880 0.800 0.890 19,039,500 16,222,935 0.8521 3.123 3.123 3.159 2.872 3.195 5,303,740 3.0588 3.57%
2014-05-22 0 0.840 0.830 0.840 0.820 0.840 2,857,500 2,382,435 0.8337 3.015 2.980 3.015 2.944 3.015 796,000 2.9930 2.44%
2014-05-21 0 0.820 0.820 0.830 0.810 0.830 4,725,000 3,885,900 0.8224 2.944 2.944 2.980 2.908 2.980 1,316,220 2.9523 -1.20%
2014-05-20 0 0.830 0.820 0.830 0.820 0.840 5,421,000 4,489,950 0.8283 2.980 2.944 2.980 2.944 3.015 1,510,101 2.9733 -1.19%
2014-05-19 0 0.840 0.830 0.840 0.820 0.860 9,898,456 8,214,068 0.8298 3.015 2.980 3.015 2.944 3.087 2,757,364 2.9790 -1.18%
2014-05-16 0 0.850 0.850 0.860 0.830 0.860 6,843,000 5,835,720 0.8528 3.051 3.051 3.087 2.980 3.087 1,906,221 3.0614 -0.38%
2014-05-15 0 0.920 0.910 0.920 0.890 0.930 11,151,000 10,109,265 0.9066 3.063 3.030 3.063 2.963 3.096 3,349,481 3.0182 -1.08%
2014-05-14 0 0.930 0.920 0.930 0.880 0.930 14,914,500 13,563,540 0.9094 3.096 3.063 3.096 2.930 3.096 4,479,942 3.0276 4.49%
2014-05-13 0 0.890 0.880 0.890 0.850 0.890 10,132,934 8,846,668 0.8731 2.963 2.930 2.963 2.830 2.963 3,043,679 2.9066 4.71%
2014-05-12 0 0.850 0.850 0.860 0.810 0.900 43,255,600 36,206,715 0.8370 2.830 2.830 2.863 2.697 2.996 12,992,898 2.7867 -5.56%
2014-05-09 0 0.900 0.890 0.900 0.860 0.900 30,239,202 26,736,386 0.8842 2.996 2.963 2.996 2.863 2.996 9,083,098 2.9435 2.27%
2014-05-08 0 0.880 0.880 0.890 0.880 0.910 37,108,900 33,041,736 0.8904 2.930 2.930 2.963 2.930 3.030 11,146,583 2.9643 -3.30%
2014-05-07 0 0.910 0.890 0.910 0.880 0.910 35,850,678 32,124,769 0.8961 3.030 2.963 3.030 2.930 3.030 10,768,645 2.9832 -1.09%
2014-05-05 0 0.920 0.920 0.930 0.890 0.940 41,806,500 37,924,350 0.9071 3.063 3.063 3.096 2.963 3.129 12,557,624 3.0200 -1.08%
2014-05-02 0 0.930 0.920 0.940 0.890 1.010 31,948,600 29,494,006 0.9232 3.096 3.063 3.129 2.963 3.362 9,596,558 3.0734 -9.71%
2014-04-30 0 1.030 1.030 1.040 1.030 1.100 6,146,200 6,435,250 1.0470 3.429 3.429 3.462 3.429 3.662 1,846,164 3.4857 -2.83%
2014-04-29 0 1.060 1.060 1.070 1.040 1.120 4,659,978 4,965,260 1.0655 3.529 3.529 3.562 3.462 3.729 1,399,741 3.5473 -3.64%
2014-04-28 0 1.100 1.090 1.100 1.090 1.130 1,058,000 1,168,966 1.1049 3.662 3.629 3.662 3.629 3.762 317,797 3.6783 -2.65%
2014-04-25 0 1.130 1.120 1.130 1.100 1.140 2,655,456 2,983,603 1.1236 3.762 3.729 3.762 3.662 3.795 797,632 3.7406 0.00%
2014-04-24 0 1.130 1.130 1.140 1.090 1.140 2,817,000 3,145,860 1.1167 3.762 3.762 3.795 3.629 3.795 846,156 3.7178 2.73%
2014-04-23 0 1.100 1.100 1.110 1.090 1.120 1,378,500 1,517,947 1.1012 3.662 3.662 3.695 3.629 3.729 414,067 3.6659 0.92%
2014-04-22 0 1.090 1.090 1.100 1.080 1.120 1,921,500 2,110,350 1.0983 3.629 3.629 3.662 3.596 3.729 577,170 3.6564 -2.68%
2014-04-17 0 1.120 1.110 1.120 1.080 1.120 2,538,000 2,765,130 1.0895 3.729 3.695 3.729 3.596 3.729 762,352 3.6271 1.82%
2014-04-16 0 1.100 1.090 1.100 1.090 1.140 2,488,500 2,765,295 1.1112 3.662 3.629 3.662 3.629 3.795 747,483 3.6995 -1.79%
2014-04-15 0 1.120 1.120 1.130 1.110 1.170 2,767,500 3,138,735 1.1341 3.729 3.729 3.762 3.695 3.895 831,288 3.7758 -3.45%
2014-04-14 0 1.160 1.160 1.170 1.150 1.170 1,041,000 1,206,090 1.1586 3.862 3.862 3.895 3.829 3.895 312,690 3.8571 -0.85%
2014-04-11 0 1.170 1.160 1.170 1.160 1.190 1,314,000 1,540,650 1.1725 3.895 3.862 3.895 3.862 3.962 394,693 3.9034 0.86%
2014-04-10 0 1.160 1.160 1.170 1.150 1.190 3,345,000 3,906,405 1.1678 3.862 3.862 3.895 3.829 3.962 1,004,754 3.8879 -2.52%
2014-04-09 0 1.190 1.170 1.190 1.170 1.190 2,279,814 2,684,408 1.1775 3.962 3.895 3.962 3.895 3.962 684,799 3.9200 1.71%
2014-04-08 0 1.170 1.160 1.170 1.150 1.180 1,556,000 1,815,245 1.1666 3.895 3.862 3.895 3.829 3.928 467,383 3.8838 0.86%
2014-04-07 0 1.160 1.160 1.170 1.150 1.170 600,000 697,320 1.1622 3.862 3.862 3.895 3.829 3.895 180,225 3.8692 -0.85%
2014-04-04 0 1.170 1.160 1.170 1.160 1.180 744,000 871,455 1.1713 3.895 3.862 3.895 3.862 3.928 223,479 3.8995 -0.85%
2014-04-03 0 1.180 1.180 1.190 1.170 1.210 2,476,500 2,931,360 1.1837 3.928 3.928 3.962 3.895 4.028 743,879 3.9406 -1.67%
2014-04-02 0 1.200 1.190 1.200 1.140 1.210 9,462,000 11,250,967 1.1891 3.995 3.962 3.995 3.795 4.028 2,842,148 3.9586 4.35%
2014-04-01 0 1.150 1.140 1.150 1.140 1.160 2,406,000 2,761,642 1.1478 3.829 3.795 3.829 3.795 3.862 722,702 3.8213 0.00%
2014-03-31 0 1.150 1.130 1.150 1.100 1.150 2,931,000 3,312,930 1.1303 3.829 3.762 3.829 3.662 3.829 880,399 3.7630 2.68%
2014-03-28 0 1.120 1.110 1.120 1.090 1.130 1,443,000 1,611,165 1.1165 3.729 3.695 3.729 3.629 3.762 433,441 3.7171 1.82%
2014-03-27 0 1.100 1.100 1.110 1.060 1.120 3,936,000 4,278,660 1.0871 3.662 3.662 3.695 3.529 3.729 1,182,276 3.6190 -1.79%
2014-03-26 0 1.120 1.120 1.130 1.110 1.130 1,231,500 1,379,985 1.1206 3.729 3.729 3.762 3.695 3.762 369,912 3.7306 0.90%
2014-03-25 0 1.110 1.110 1.120 1.110 1.140 1,354,500 1,513,035 1.1170 3.695 3.695 3.729 3.695 3.795 406,858 3.7188 -3.48%
2014-03-24 0 1.150 1.140 1.150 1.130 1.160 2,834,908 3,232,112 1.1401 3.829 3.795 3.829 3.762 3.862 851,535 3.7956 1.77%
2014-03-21 0 1.130 1.130 1.140 1.090 1.160 8,778,000 9,823,800 1.1191 3.762 3.762 3.795 3.629 3.862 2,636,691 3.7258 1.80%
2014-03-20 0 1.110 1.100 1.110 1.100 1.120 4,017,000 4,453,785 1.1087 3.695 3.662 3.695 3.662 3.729 1,206,606 3.6912 -1.77%
2014-03-19 0 1.130 1.120 1.130 1.080 1.160 5,892,000 6,547,185 1.1112 3.762 3.729 3.762 3.596 3.862 1,769,809 3.6994 -2.59%
2014-03-18 0 1.160 1.150 1.160 1.120 1.160 4,593,000 5,240,865 1.1411 3.862 3.829 3.862 3.729 3.862 1,379,622 3.7988 6.42%
2014-03-17 0 1.090 1.080 1.090 1.060 1.110 2,748,000 2,996,160 1.0903 3.629 3.596 3.629 3.529 3.695 825,430 3.6298 0.00%
2014-03-14 0 1.090 1.080 1.090 1.050 1.110 6,051,000 6,486,945 1.0720 3.629 3.596 3.629 3.496 3.695 1,817,569 3.5690 -1.80%
2014-03-13 0 1.110 1.100 1.110 1.100 1.130 10,363,500 11,545,410 1.1140 3.695 3.662 3.695 3.662 3.762 3,112,936 3.7088 0.91%
2014-03-12 0 1.100 1.090 1.100 1.090 1.230 21,868,500 24,862,995 1.1369 3.662 3.629 3.662 3.629 4.095 6,568,749 3.7850 -11.29%
2014-03-11 0 1.240 1.240 1.250 1.230 1.290 4,872,000 6,140,679 1.2604 4.128 4.128 4.161 4.095 4.295 1,463,427 4.1961 -3.12%
2014-03-10 0 1.280 1.280 1.290 1.280 1.300 2,944,500 3,786,379 1.2859 4.261 4.261 4.295 4.261 4.328 884,454 4.2810 -2.29%
2014-03-07 0 1.310 1.300 1.310 1.300 1.320 3,133,500 4,082,865 1.3030 4.361 4.328 4.361 4.328 4.395 941,225 4.3378 -0.76%
2014-03-06 0 1.320 1.310 1.320 1.290 1.320 1,381,500 1,809,658 1.3099 4.395 4.361 4.395 4.295 4.395 414,968 4.3610 2.33%
2014-03-05 0 1.290 1.290 1.300 1.290 1.330 2,949,000 3,829,800 1.2987 4.295 4.295 4.328 4.295 4.428 885,806 4.3235 -3.01%
2014-03-04 0 1.330 1.310 1.320 1.300 1.330 5,988,000 7,843,218 1.3098 4.428 4.361 4.395 4.328 4.428 1,798,645 4.3606 1.53%
2014-03-03 0 1.310 1.300 1.310 1.300 1.350 7,755,500 10,141,770 1.3077 4.361 4.328 4.361 4.328 4.494 2,329,558 4.3535 -2.96%
2014-02-28 0 1.350 1.340 1.350 1.320 1.350 5,514,000 7,369,110 1.3364 4.494 4.461 4.494 4.395 4.494 1,656,267 4.4492 1.50%
2014-02-27 0 1.330 1.320 1.330 1.300 1.340 2,773,500 3,671,640 1.3238 4.428 4.395 4.428 4.328 4.461 833,090 4.4073 2.31%
2014-02-26 0 1.300 1.300 1.310 1.280 1.310 7,182,000 9,322,155 1.2980 4.328 4.328 4.361 4.261 4.361 2,157,293 4.3212 0.78%
2014-02-25 0 1.290 1.300 1.310 1.280 1.370 9,045,000 11,949,699 1.3211 4.295 4.328 4.361 4.261 4.561 2,716,891 4.3983 -4.44%
2014-02-24 0 1.350 1.350 1.360 1.330 1.460 9,792,000 13,470,987 1.3757 4.494 4.494 4.528 4.428 4.861 2,941,271 4.5800 -6.90%
2014-02-21 0 1.450 1.440 1.450 1.420 1.460 4,415,500 6,366,654 1.4419 4.827 4.794 4.827 4.727 4.861 1,326,305 4.8003 0.69%
2014-02-20 0 1.440 1.430 1.440 1.390 1.450 5,559,500 7,936,275 1.4275 4.794 4.761 4.794 4.628 4.827 1,669,934 4.7524 0.00%
2014-02-19 0 1.440 1.430 1.440 1.410 1.450 8,701,500 12,433,620 1.4289 4.794 4.761 4.794 4.694 4.827 2,613,712 4.7571 2.13%
2014-02-18 0 1.410 1.400 1.410 1.360 1.410 4,612,000 6,402,390 1.3882 4.694 4.661 4.694 4.528 4.694 1,385,329 4.6216 2.17%
2014-02-17 0 1.380 1.380 1.390 1.360 1.390 4,882,500 6,723,570 1.3771 4.594 4.594 4.628 4.528 4.628 1,466,581 4.5845 0.73%
2014-02-14 0 1.370 1.370 1.380 1.350 1.430 11,039,438 15,191,531 1.3761 4.561 4.561 4.594 4.494 4.761 3,315,970 4.5813 -2.84%
2014-02-13 0 1.410 1.400 1.410 1.380 1.470 12,159,000 17,290,020 1.4220 4.694 4.661 4.694 4.594 4.894 3,652,259 4.7341 -0.70%
2014-02-12 0 1.420 1.410 1.420 1.300 1.430 15,868,500 21,887,790 1.3793 4.727 4.694 4.727 4.328 4.761 4,766,500 4.5920 10.08%
2014-02-11 0 1.290 1.290 1.300 1.270 1.310 2,419,500 3,125,130 1.2916 4.295 4.295 4.328 4.228 4.361 726,757 4.3001 0.00%
2014-02-10 0 1.290 1.290 1.300 1.270 1.300 5,436,000 6,985,500 1.2850 4.295 4.295 4.328 4.228 4.328 1,632,838 4.2781 -0.77%
2014-02-07 0 1.300 1.290 1.300 1.290 1.310 2,488,500 3,218,625 1.2934 4.328 4.295 4.328 4.295 4.361 747,483 4.3060 -0.76%
2014-02-06 0 1.310 1.290 1.310 1.290 1.310 2,247,000 2,912,895 1.2963 4.361 4.295 4.361 4.295 4.361 674,942 4.3158 0.77%
2014-02-05 0 1.300 1.280 1.300 1.280 1.330 1,951,500 2,516,865 1.2897 4.328 4.261 4.328 4.261 4.428 586,182 4.2937 -0.76%
2014-02-04 0 1.310 1.300 1.310 1.280 1.330 4,287,000 5,560,350 1.2970 4.361 4.328 4.361 4.261 4.428 1,287,707 4.3180 0.00%
2014-01-30 0 1.310 1.300 1.320 1.290 1.320 1,571,500 2,043,875 1.3006 4.361 4.328 4.395 4.295 4.395 472,039 4.3299 -0.76%
2014-01-29 0 1.320 1.320 1.330 1.300 1.350 4,926,000 6,498,225 1.3192 4.395 4.395 4.428 4.328 4.494 1,479,647 4.3917 -0.75%
2014-01-28 0 1.330 1.310 1.330 1.290 1.340 4,024,500 5,297,769 1.3164 4.428 4.361 4.428 4.295 4.461 1,208,859 4.3825 1.53%
2014-01-27 0 1.310 1.300 1.310 1.260 1.330 9,245,851 12,052,576 1.3036 4.361 4.328 4.361 4.195 4.428 2,777,222 4.3398 -1.50%
2014-01-24 0 1.330 1.300 1.330 1.290 1.350 14,949,000 19,786,200 1.3236 4.428 4.328 4.428 4.295 4.494 4,490,305 4.4064 1.53%
2014-01-23 0 1.310 1.310 1.320 1.300 1.340 3,494,202 4,591,589 1.3141 4.361 4.361 4.395 4.328 4.461 1,049,571 4.3747 0.00%
2014-01-22 0 1.310 1.300 1.310 1.260 1.320 6,813,000 8,824,080 1.2952 4.361 4.328 4.361 4.195 4.395 2,046,454 4.3119 1.55%
2014-01-21 0 1.290 1.290 1.300 1.270 1.310 5,823,000 7,544,496 1.2956 4.295 4.295 4.328 4.228 4.361 1,749,083 4.3134 1.57%
2014-01-20 0 1.270 1.260 1.270 1.250 1.350 11,055,500 14,131,350 1.2782 4.228 4.195 4.228 4.161 4.494 3,320,795 4.2554 -5.22%
2014-01-17 0 1.340 1.330 1.340 1.320 1.350 3,796,500 5,053,668 1.3311 4.461 4.428 4.461 4.395 4.494 1,140,373 4.4316 -0.74%
2014-01-16 0 1.350 1.330 1.350 1.330 1.370 6,168,000 8,306,202 1.3467 4.494 4.428 4.494 4.428 4.561 1,852,713 4.4833 -0.74%
2014-01-15 0 1.360 1.360 1.370 1.350 1.400 4,642,500 6,391,800 1.3768 4.528 4.528 4.561 4.494 4.661 1,394,491 4.5836 -3.55%
2014-01-14 0 1.410 1.400 1.410 1.380 1.420 6,792,000 9,527,520 1.4028 4.694 4.661 4.694 4.594 4.727 2,040,147 4.6700 0.71%
2014-01-13 0 1.400 1.390 1.400 1.360 1.430 14,584,500 20,371,515 1.3968 4.661 4.628 4.661 4.528 4.761 4,380,818 4.6502 4.48%
2014-01-10 0 1.340 1.330 1.350 1.320 1.350 1,887,000 2,522,790 1.3369 4.461 4.428 4.494 4.395 4.494 566,807 4.4509 1.52%
2014-01-09 0 1.320 1.320 1.330 1.320 1.360 4,162,500 5,550,885 1.3335 4.395 4.395 4.428 4.395 4.528 1,250,311 4.4396 -1.49%
2014-01-08 0 1.340 1.330 1.340 1.330 1.360 3,618,000 4,851,180 1.3408 4.461 4.428 4.461 4.428 4.528 1,086,756 4.4639 0.75%
2014-01-07 0 1.330 1.330 1.340 1.320 1.380 3,166,500 4,267,355 1.3477 4.428 4.428 4.461 4.395 4.594 951,137 4.4866 -2.92%
2014-01-06 0 1.370 1.370 1.380 1.350 1.400 12,943,500 17,821,890 1.3769 4.561 4.561 4.594 4.494 4.661 3,887,903 4.5839 0.00%
2014-01-03 0 1.370 1.360 1.380 1.300 1.390 14,205,000 19,133,190 1.3469 4.561 4.528 4.594 4.328 4.628 4,266,826 4.4842 2.24%
2014-01-02 0 1.340 1.320 1.340 1.320 1.390 7,191,000 9,716,160 1.3512 4.461 4.395 4.461 4.395 4.628 2,159,996 4.4982 0.00%
2013-12-31 0 1.340 1.340 1.360 1.260 1.360 2,178,000 2,869,995 1.3177 4.461 4.461 4.528 4.195 4.528 654,217 4.3869 0.75%
2013-12-30 0 1.330 1.330 1.340 1.330 1.360 1,756,500 2,353,665 1.3400 4.428 4.428 4.461 4.428 4.528 527,609 4.4610 -1.48%
2013-12-27 0 1.350 1.350 1.360 1.340 1.390 1,648,500 2,244,930 1.3618 4.494 4.494 4.528 4.461 4.628 495,168 4.5337 -2.88%
2013-12-24 0 1.390 1.380 1.390 1.330 1.390 2,820,000 3,854,655 1.3669 4.628 4.594 4.628 4.428 4.628 847,057 4.5506 4.51%
2013-12-23 0 1.330 1.310 1.330 1.310 1.360 3,595,500 4,782,592 1.3302 4.428 4.361 4.428 4.361 4.528 1,079,998 4.4283 1.53%
2013-12-20 0 1.310 1.310 1.320 1.300 1.350 4,458,000 5,888,520 1.3209 4.361 4.361 4.395 4.328 4.494 1,339,071 4.3975 -1.50%
2013-12-19 0 1.330 1.320 1.330 1.320 1.380 6,059,500 8,178,696 1.3497 4.428 4.395 4.428 4.395 4.594 1,820,122 4.4935 -1.48%
2013-12-18 0 1.350 1.350 1.360 1.320 1.360 5,178,000 6,968,250 1.3457 4.494 4.494 4.528 4.395 4.528 1,555,341 4.4802 1.50%
2013-12-17 0 1.330 1.320 1.330 1.320 1.370 5,015,000 6,716,595 1.3393 4.428 4.395 4.428 4.395 4.561 1,506,380 4.4588 -2.92%
2013-12-16 0 1.370 1.370 1.390 1.330 1.390 2,986,500 4,063,230 1.3605 4.561 4.561 4.628 4.428 4.628 897,070 4.5294 -1.44%
2013-12-13 0 1.390 1.390 1.400 1.340 1.400 3,364,500 4,633,830 1.3773 4.628 4.628 4.661 4.461 4.661 1,010,611 4.5852 3.73%
2013-12-12 0 1.340 1.340 1.350 1.340 1.390 6,043,500 8,204,535 1.3576 4.461 4.461 4.494 4.461 4.628 1,815,316 4.5196 -3.60%
2013-12-11 0 1.390 1.370 1.390 1.370 1.420 6,531,000 9,077,865 1.3900 4.628 4.561 4.628 4.561 4.727 1,961,749 4.6274 -0.71%
2013-12-10 0 1.400 1.390 1.410 1.370 1.410 2,257,500 3,138,075 1.3901 4.661 4.628 4.694 4.561 4.694 678,096 4.6278 0.72%
2013-12-09 0 1.390 1.380 1.390 1.360 1.420 3,571,500 4,937,265 1.3824 4.628 4.594 4.628 4.528 4.727 1,072,789 4.6023 -1.42%
2013-12-06 0 1.410 1.400 1.410 1.390 1.430 2,549,082 3,581,947 1.4052 4.694 4.661 4.694 4.628 4.761 765,680 4.6781 -1.40%
2013-12-05 0 1.430 1.430 1.440 1.420 1.460 2,046,000 2,935,350 1.4347 4.761 4.761 4.794 4.727 4.861 614,567 4.7763 -2.05%
2013-12-04 0 1.460 1.440 1.460 1.430 1.460 3,495,000 5,068,620 1.4502 4.861 4.794 4.861 4.761 4.861 1,049,810 4.8281 0.69%
2013-12-03 0 1.450 1.440 1.450 1.410 1.450 3,270,374 4,693,323 1.4351 4.827 4.794 4.827 4.694 4.827 982,338 4.7777 2.11%
2013-12-02 0 1.420 1.420 1.430 1.410 1.450 2,511,000 3,567,738 1.4208 4.727 4.727 4.761 4.694 4.827 754,241 4.7302 -1.39%
2013-11-29 0 1.440 1.430 1.440 1.410 1.470 5,119,000 7,326,826 1.4313 4.794 4.761 4.794 4.694 4.894 1,537,619 4.7650 -0.69%
2013-11-28 0 1.450 1.440 1.460 1.450 1.500 3,541,500 5,173,174 1.4607 4.827 4.794 4.861 4.827 4.994 1,063,778 4.8630 -3.33%
2013-11-27 0 1.500 1.480 1.500 1.480 1.520 3,984,000 5,949,592 1.4934 4.994 4.927 4.994 4.927 5.060 1,196,694 4.9717 -0.66%
2013-11-26 0 1.510 1.500 1.510 1.500 1.520 4,485,500 6,773,971 1.5102 5.027 4.994 5.027 4.994 5.060 1,347,332 5.0277 -0.66%
2013-11-25 0 1.520 1.520 1.530 1.490 1.540 11,910,000 17,995,608 1.5110 5.060 5.060 5.094 4.960 5.127 3,577,465 5.0303 1.33%
2013-11-22 0 1.500 1.480 1.500 1.470 1.500 23,505,248 35,058,698 1.4915 4.994 4.927 4.994 4.894 4.994 7,060,387 4.9655 0.00%
2013-11-21 0 1.500 1.490 1.500 1.490 1.530 68,311,500 102,989,025 1.5076 4.994 4.960 4.994 4.960 5.094 20,519,062 5.0192 -1.96%
2013-11-20 0 1.530 1.520 1.550 1.520 1.550 74,775,000 114,978,817 1.5377 5.094 5.060 5.160 5.060 5.160 22,460,535 5.1191 -1.29%
2013-11-19 0 1.550 1.550 1.560 1.510 1.560 54,754,500 84,607,929 1.5452 5.160 5.160 5.194 5.027 5.194 16,446,879 5.1443 -0.64%
2013-11-18 0 1.560 1.550 1.560 1.460 1.560 30,531,000 46,838,431 1.5341 5.194 5.160 5.194 4.861 5.194 9,170,747 5.1074 1.96%
2013-11-15 0 1.530 1.510 1.520 1.510 1.550 10,752,000 16,336,785 1.5194 5.094 5.027 5.060 5.027 5.160 3,229,631 5.0584 0.00%
2013-11-14 0 1.530 1.510 1.530 1.510 1.560 14,641,500 22,512,165 1.5376 5.094 5.027 5.094 5.027 5.194 4,397,940 5.1188 0.00%
2013-11-13 0 1.530 1.530 1.540 1.480 1.550 21,559,500 32,905,365 1.5263 5.094 5.094 5.127 4.927 5.160 6,475,933 5.0812 1.32%
2013-11-12 0 1.510 1.510 1.520 1.470 1.530 14,883,500 22,379,399 1.5036 5.027 5.027 5.060 4.894 5.094 4,470,630 5.0059 1.34%
2013-11-11 0 1.490 1.490 1.500 1.460 1.510 20,196,500 30,155,602 1.4931 4.960 4.960 4.994 4.861 5.027 6,066,522 4.9708 2.05%
2013-11-08 0 1.460 1.430 1.470 1.420 1.470 12,849,000 18,538,215 1.4428 4.861 4.761 4.894 4.727 4.894 3,859,517 4.8032 1.39%
2013-11-07 0 1.440 1.440 1.450 1.420 1.450 10,457,500 15,042,925 1.4385 4.794 4.794 4.827 4.727 4.827 3,141,171 4.7890 1.41%
2013-11-06 0 1.420 1.410 1.430 1.380 1.430 15,443,000 21,844,382 1.4145 4.727 4.694 4.761 4.594 4.761 4,638,690 4.7092 1.43%
2013-11-05 0 1.400 1.390 1.410 1.380 1.410 8,926,500 12,434,805 1.3930 4.661 4.628 4.694 4.594 4.694 2,681,297 4.6376 0.72%
2013-11-04 0 1.390 1.380 1.400 1.350 1.410 11,865,748 16,486,644 1.3894 4.628 4.594 4.661 4.494 4.694 3,564,173 4.6257 2.96%
2013-11-01 0 1.350 1.340 1.350 1.330 1.370 10,327,500 13,879,873 1.3440 4.494 4.461 4.494 4.428 4.561 3,102,122 4.4743 1.50%
2013-10-31 0 1.330 1.330 1.340 1.300 1.340 11,982,000 15,854,550 1.3232 4.428 4.428 4.461 4.328 4.461 3,599,092 4.4052 0.76%
2013-10-30 0 1.320 1.310 1.320 1.260 1.320 11,040,500 14,372,620 1.3018 4.395 4.361 4.395 4.195 4.395 3,316,289 4.3339 4.76%
2013-10-29 0 1.260 1.250 1.270 1.240 1.270 4,221,000 5,312,295 1.2585 4.195 4.161 4.228 4.128 4.228 1,267,883 4.1899 0.00%
2013-10-28 0 1.260 1.240 1.260 1.240 1.270 2,175,000 2,721,795 1.2514 4.195 4.128 4.195 4.128 4.228 653,315 4.1661 0.80%
2013-10-25 0 1.250 1.230 1.250 1.220 1.270 1,218,500 1,522,700 1.2497 4.161 4.095 4.161 4.062 4.228 366,007 4.1603 0.81%
2013-10-24 0 1.240 1.220 1.240 1.200 1.250 4,003,500 4,883,947 1.2199 4.128 4.062 4.128 3.995 4.161 1,202,551 4.0613 0.00%
2013-10-23 0 1.240 1.240 1.250 1.240 1.300 3,160,500 3,991,359 1.2629 4.128 4.128 4.161 4.128 4.328 949,335 4.2044 -3.88%
2013-10-22 0 1.290 1.280 1.290 1.270 1.290 2,967,000 3,816,846 1.2864 4.295 4.261 4.295 4.228 4.295 891,212 4.2828 0.00%
2013-10-21 0 1.290 1.260 1.290 1.260 1.290 3,592,500 4,577,475 1.2742 4.295 4.195 4.295 4.195 4.295 1,079,097 4.2419 0.78%
2013-10-18 0 1.280 1.270 1.280 1.260 1.280 2,464,500 3,131,445 1.2706 4.261 4.228 4.261 4.195 4.261 740,274 4.2301 -0.78%
2013-10-17 0 1.290 1.280 1.290 1.270 1.290 6,545,500 8,376,255 1.2797 4.295 4.261 4.295 4.228 4.295 1,966,104 4.2603 0.78%
2013-10-16 0 1.280 1.270 1.280 1.270 1.290 1,570,006 2,000,617 1.2743 4.261 4.228 4.261 4.228 4.295 471,590 4.2423 -0.78%
2013-10-15 0 1.290 1.280 1.290 1.260 1.290 2,107,005 2,695,641 1.2794 4.295 4.261 4.295 4.195 4.295 632,891 4.2592 0.00%
2013-10-11 0 1.290 1.280 1.290 1.230 1.300 11,904,005 15,213,171 1.2780 4.295 4.261 4.295 4.095 4.328 3,575,665 4.2546 4.03%
2013-10-10 0 1.240 1.230 1.240 1.230 1.250 907,000 1,124,300 1.2396 4.128 4.095 4.128 4.095 4.161 272,440 4.1268 -0.80%
2013-10-09 0 1.250 1.240 1.250 1.230 1.260 3,487,000 4,338,780 1.2443 4.161 4.128 4.161 4.095 4.195 1,047,407 4.1424 0.00%
2013-10-08 0 1.250 1.250 1.260 1.230 1.270 4,557,000 5,684,225 1.2474 4.161 4.161 4.195 4.095 4.228 1,368,809 4.1527 0.00%
2013-10-07 0 1.250 1.240 1.250 1.220 1.250 1,927,500 2,393,797 1.2419 4.161 4.128 4.161 4.062 4.161 578,973 4.1346 0.81%
2013-10-04 0 1.240 1.230 1.240 1.220 1.240 766,500 946,920 1.2354 4.128 4.095 4.128 4.062 4.128 230,237 4.1128 0.81%
2013-10-03 0 1.230 1.220 1.230 1.220 1.250 1,230,000 1,507,365 1.2255 4.095 4.062 4.095 4.062 4.161 369,461 4.0799 -0.81%
2013-10-02 0 1.240 1.230 1.240 1.220 1.240 1,287,500 1,580,195 1.2273 4.128 4.095 4.128 4.062 4.128 386,733 4.0860 0.81%
2013-09-30 0 1.230 1.200 1.230 1.200 1.230 3,010,500 3,641,685 1.2097 4.095 3.995 4.095 3.995 4.095 904,279 4.0272 1.65%
2013-09-27 0 1.210 1.210 1.220 1.210 1.250 3,086,248 3,773,629 1.2227 4.028 4.028 4.062 4.028 4.161 927,032 4.0707 -1.63%
2013-09-26 0 1.230 1.230 1.240 1.220 1.250 572,500 707,010 1.2350 4.095 4.095 4.128 4.062 4.161 171,965 4.1114 -1.60%
2013-09-25 0 1.250 1.230 1.250 1.220 1.260 1,647,000 2,048,883 1.2440 4.161 4.095 4.161 4.062 4.195 494,718 4.1415 1.63%
2013-09-24 0 1.230 1.220 1.240 1.220 1.250 1,434,000 1,760,235 1.2275 4.095 4.062 4.128 4.062 4.161 430,738 4.0866 -1.60%
2013-09-23 0 1.250 1.240 1.250 1.240 1.250 385,500 480,435 1.2463 4.161 4.128 4.161 4.128 4.161 115,795 4.1490 0.81%
2013-09-19 0 1.240 1.230 1.250 1.230 1.260 1,594,500 1,987,237 1.2463 4.128 4.095 4.161 4.095 4.195 478,948 4.1492 0.81%
2013-09-18 0 1.230 1.220 1.230 1.220 1.240 3,880,500 4,774,912 1.2305 4.095 4.062 4.095 4.062 4.128 1,165,605 4.0965 -2.38%
2013-09-17 0 1.260 1.250 1.260 1.230 1.270 4,358,996 5,447,406 1.2497 4.195 4.161 4.195 4.095 4.228 1,309,333 4.1604 0.80%
2013-09-16 0 1.250 1.240 1.250 1.240 1.270 1,859,000 2,338,055 1.2577 4.161 4.128 4.161 4.128 4.228 558,397 4.1871 0.00%
2013-09-13 0 1.250 1.240 1.250 1.230 1.250 2,251,500 2,793,718 1.2408 4.161 4.128 4.161 4.095 4.161 676,294 4.1309 0.00%
2013-09-12 0 1.250 1.250 1.260 1.210 1.270 2,658,000 3,316,954 1.2479 4.161 4.161 4.195 4.028 4.228 798,397 4.1545 -1.57%
2013-09-11 0 1.270 1.260 1.270 1.240 1.300 5,542,505 7,055,715 1.2730 4.228 4.195 4.228 4.128 4.328 1,664,830 4.2381 0.00%
2013-09-10 0 1.270 1.260 1.270 1.250 1.280 1,604,000 2,034,175 1.2682 4.228 4.195 4.228 4.161 4.261 481,801 4.2220 0.00%
2013-09-09 0 1.270 1.260 1.270 1.240 1.270 1,920,100 2,414,192 1.2573 4.228 4.195 4.228 4.128 4.228 576,750 4.1859 0.79%
2013-09-06 0 1.260 1.260 1.270 1.250 1.270 1,660,500 2,093,220 1.2606 4.195 4.195 4.228 4.161 4.228 498,773 4.1967 0.00%
2013-09-05 0 1.260 1.260 1.270 1.250 1.280 1,323,000 1,665,075 1.2586 4.195 4.195 4.228 4.161 4.261 397,396 4.1900 -0.79%
2013-09-04 0 1.270 1.250 1.270 1.230 1.280 6,550,500 8,237,422 1.2575 4.228 4.161 4.228 4.095 4.261 1,967,606 4.1865 -0.78%
2013-09-03 0 1.280 1.270 1.280 1.240 1.280 2,281,500 2,886,096 1.2650 4.261 4.228 4.261 4.128 4.261 685,305 4.2114 3.23%
2013-09-02 0 1.240 1.230 1.240 1.220 1.240 982,572 1,210,372 1.2318 4.128 4.095 4.128 4.062 4.128 295,140 4.1010 1.64%
2013-08-30 0 1.220 1.220 1.240 1.220 1.250 1,059,000 1,310,668 1.2376 4.062 4.062 4.128 4.062 4.161 318,097 4.1203 -2.40%
2013-08-29 0 1.250 1.240 1.250 1.200 1.250 1,651,500 2,036,788 1.2333 4.161 4.128 4.161 3.995 4.161 496,069 4.1059 5.04%
2013-08-28 0 1.190 1.190 1.200 1.190 1.240 2,980,500 3,633,517 1.2191 3.962 3.962 3.995 3.962 4.128 895,267 4.0586 -4.03%
2013-08-27 0 1.240 1.240 1.250 1.240 1.250 964,500 1,200,120 1.2443 4.128 4.128 4.161 4.128 4.161 289,712 4.1425 -0.80%
2013-08-26 0 1.250 1.240 1.250 1.230 1.260 1,809,000 2,253,810 1.2459 4.161 4.128 4.161 4.095 4.195 543,378 4.1478 -0.79%
2013-08-23 0 1.260 1.250 1.260 1.240 1.270 1,641,000 2,067,636 1.2600 4.195 4.161 4.195 4.128 4.228 492,915 4.1947 0.00%
2013-08-22 0 1.260 1.250 1.260 1.230 1.270 2,626,500 3,301,530 1.2570 4.195 4.161 4.195 4.095 4.228 788,935 4.1848 0.80%
2013-08-21 0 1.250 1.250 1.260 1.230 1.260 1,809,500 2,252,683 1.2449 4.161 4.161 4.195 4.095 4.195 543,528 4.1446 -0.79%
2013-08-20 0 1.260 1.250 1.260 1.230 1.290 3,577,500 4,510,755 1.2609 4.195 4.161 4.195 4.095 4.295 1,074,591 4.1976 0.00%
2013-08-19 0 1.260 1.250 1.260 1.250 1.300 4,609,500 5,826,412 1.2640 4.195 4.161 4.195 4.161 4.328 1,384,578 4.2081 -2.33%
2013-08-16 0 1.290 1.280 1.290 1.250 1.300 4,350,000 5,538,270 1.2732 4.295 4.261 4.295 4.161 4.328 1,306,631 4.2386 -0.77%
2013-08-15 0 1.300 1.290 1.300 1.290 1.320 3,203,500 4,183,465 1.3059 4.328 4.295 4.328 4.295 4.395 962,251 4.3476 0.00%
2013-08-13 0 1.300 1.290 1.300 1.280 1.310 5,553,000 7,206,480 1.2978 4.328 4.295 4.328 4.261 4.361 1,667,982 4.3205 2.36%
2013-08-12 0 1.270 1.270 1.280 1.250 1.280 2,470,500 3,137,475 1.2700 4.228 4.228 4.261 4.161 4.261 742,076 4.2280 1.60%
2013-08-09 0 1.250 1.240 1.260 1.230 1.250 2,634,000 3,272,100 1.2423 4.161 4.128 4.195 4.095 4.161 791,188 4.1357 0.81%
2013-08-08 0 1.240 1.230 1.240 1.230 1.280 6,373,500 7,974,165 1.2511 4.128 4.095 4.128 4.095 4.261 1,914,440 4.1653 -1.59%
2013-08-07 0 1.260 1.230 1.260 1.220 1.280 8,273,999 10,384,678 1.2551 4.195 4.095 4.195 4.062 4.261 2,485,302 4.1784 0.00%
2013-08-06 0 1.260 1.250 1.260 1.240 1.290 10,905,000 13,674,696 1.2540 4.195 4.161 4.195 4.128 4.295 3,275,589 4.1747 -3.08%
2013-08-05 0 1.300 1.290 1.300 1.290 1.350 7,875,000 10,269,240 1.3040 4.328 4.295 4.328 4.295 4.494 2,365,453 4.3413 -2.99%
2013-08-02 0 1.340 1.320 1.330 1.290 1.340 7,129,500 9,413,100 1.3203 4.461 4.395 4.428 4.295 4.461 2,141,523 4.3955 2.29%
2013-08-01 0 1.310 1.300 1.310 1.290 1.370 10,587,000 14,026,794 1.3249 4.361 4.328 4.361 4.295 4.561 3,180,069 4.4108 1.55%
2013-07-31 0 1.290 1.270 1.300 1.250 1.310 4,431,000 5,698,410 1.2860 4.295 4.228 4.328 4.161 4.361 1,330,961 4.2814 1.57%
2013-07-30 0 1.270 1.260 1.270 1.250 1.290 1,181,000 1,495,160 1.2660 4.228 4.195 4.228 4.161 4.295 354,743 4.2148 0.00%
2013-07-29 0 1.270 1.270 1.290 1.260 1.300 1,407,000 1,797,219 1.2773 4.228 4.228 4.295 4.195 4.328 422,628 4.2525 -2.31%
2013-07-26 0 1.300 1.290 1.300 1.290 1.310 795,000 1,031,247 1.2972 4.328 4.295 4.328 4.295 4.361 238,798 4.3185 0.00%
2013-07-25 0 1.300 1.290 1.300 1.280 1.300 514,505 665,616 1.2937 4.328 4.295 4.328 4.261 4.328 154,544 4.3070 0.00%
2013-07-24 0 1.300 1.290 1.300 1.280 1.320 1,192,500 1,553,310 1.3026 4.328 4.295 4.328 4.261 4.395 358,197 4.3365 0.00%
2013-07-23 0 1.300 1.290 1.300 1.280 1.310 1,708,503 2,212,638 1.2951 4.328 4.295 4.328 4.261 4.361 513,191 4.3115 1.56%
2013-07-22 0 1.280 1.260 1.280 1.260 1.290 993,000 1,271,325 1.2803 4.261 4.195 4.261 4.195 4.295 298,272 4.2623 -0.78%
2013-07-19 0 1.290 1.280 1.290 1.280 1.320 1,434,500 1,861,245 1.2975 4.295 4.261 4.295 4.261 4.395 430,888 4.3196 -2.27%
2013-07-18 0 1.320 1.310 1.320 1.310 1.350 1,449,000 1,925,280 1.3287 4.395 4.361 4.395 4.361 4.494 435,243 4.4235 0.00%
2013-07-17 0 1.320 1.310 1.330 1.310 1.360 1,950,000 2,588,754 1.3276 4.395 4.361 4.428 4.361 4.528 585,731 4.4197 -0.75%
2013-07-16 0 1.330 1.310 1.330 1.320 1.350 1,204,500 1,604,676 1.3322 4.428 4.361 4.428 4.395 4.494 361,802 4.4352 -1.48%
2013-07-15 0 1.350 1.330 1.350 1.340 1.350 577,500 775,635 1.3431 4.494 4.428 4.494 4.461 4.494 173,467 4.4714 0.00%
2013-07-12 0 1.350 1.330 1.350 1.330 1.370 1,096,500 1,477,680 1.3476 4.494 4.428 4.494 4.428 4.561 329,361 4.4865 -0.74%
2013-07-11 0 1.360 1.350 1.360 1.310 1.370 5,515,000 7,394,110 1.3407 4.528 4.494 4.528 4.361 4.561 1,656,568 4.4635 4.62%
2013-07-10 0 1.300 1.290 1.310 1.280 1.360 3,259,000 4,279,358 1.3131 4.328 4.295 4.361 4.261 4.528 978,922 4.3715 -2.99%
2013-07-09 0 1.340 1.340 1.360 1.340 1.390 5,469,000 7,486,155 1.3688 4.461 4.461 4.528 4.461 4.628 1,642,750 4.5571 -3.60%
2013-07-08 0 1.390 1.380 1.390 1.330 1.390 7,809,004 10,645,940 1.3633 4.628 4.594 4.628 4.428 4.628 2,345,629 4.5386 0.72%
2013-07-05 0 1.380 1.380 1.390 1.320 1.390 10,485,000 14,368,890 1.3704 4.594 4.594 4.628 4.395 4.628 3,149,431 4.5624 2.99%
2013-07-04 0 1.340 1.330 1.340 1.290 1.340 6,690,000 8,811,735 1.3172 4.461 4.428 4.461 4.295 4.461 2,009,508 4.3850 2.29%
2013-07-03 0 1.310 1.310 1.330 1.240 1.320 7,585,500 9,822,900 1.2950 4.361 4.361 4.428 4.128 4.395 2,278,494 4.3111 -0.76%
2013-07-02 0 1.320 1.310 1.320 1.250 1.320 10,504,000 13,537,375 1.2888 4.395 4.361 4.395 4.161 4.395 3,155,138 4.2906 7.32%
2013-06-28 0 1.230 1.240 1.250 1.180 1.260 8,731,500 10,724,281 1.2282 4.095 4.128 4.161 3.928 4.195 2,622,724 4.0890 2.50%
2013-06-27 0 1.200 1.180 1.200 1.120 1.200 5,383,500 6,223,125 1.1560 3.995 3.928 3.995 3.729 3.995 1,617,068 3.8484 5.26%
2013-06-26 0 1.140 1.130 1.140 1.110 1.160 2,965,500 3,350,805 1.1299 3.795 3.762 3.795 3.695 3.862 890,762 3.7617 3.64%
2013-06-25 0 1.100 1.100 1.110 0.990 1.150 8,739,937 9,233,727 1.0565 3.662 3.662 3.695 3.296 3.829 2,625,258 3.5173 -1.79%
2013-06-24 0 1.120 1.120 1.140 1.090 1.260 4,746,000 5,411,160 1.1402 3.729 3.729 3.795 3.629 4.195 1,425,579 3.7958 -8.94%
2013-06-21 0 1.230 1.230 1.240 1.190 1.240 4,597,500 5,574,330 1.2125 4.095 4.095 4.128 3.962 4.128 1,380,974 4.0365 -1.60%
2013-06-20 0 1.250 1.240 1.250 1.220 1.270 1,617,000 2,008,620 1.2422 4.161 4.128 4.161 4.062 4.228 485,706 4.1355 -3.10%
2013-06-19 0 1.290 1.280 1.290 1.240 1.290 3,505,500 4,429,830 1.2637 4.295 4.261 4.295 4.128 4.295 1,052,964 4.2070 1.57%
2013-06-18 0 1.270 1.260 1.270 1.240 1.330 3,501,000 4,480,470 1.2798 4.228 4.195 4.228 4.128 4.428 1,051,613 4.2606 3.25%
2013-06-17 0 1.230 1.230 1.240 1.210 1.240 1,343,419 1,649,864 1.2281 4.095 4.095 4.128 4.028 4.128 403,529 4.0886 1.65%
2013-06-14 0 1.210 1.200 1.210 1.160 1.210 5,682,000 6,719,505 1.1826 4.028 3.995 4.028 3.862 4.028 1,706,730 3.9371 5.22%
2013-06-13 0 1.150 1.150 1.160 1.150 1.190 3,958,494 4,595,752 1.1610 3.829 3.829 3.862 3.829 3.962 1,189,032 3.8651 -5.74%
2013-06-11 0 1.220 1.220 1.230 1.200 1.260 2,067,000 2,548,710 1.2330 4.062 4.062 4.095 3.995 4.195 620,875 4.1050 -1.61%
2013-06-10 0 1.240 1.230 1.240 1.230 1.300 5,074,500 6,342,330 1.2498 4.128 4.095 4.128 4.095 4.328 1,524,253 4.1609 -1.59%
2013-06-07 0 1.260 1.250 1.260 1.220 1.270 6,559,500 8,198,085 1.2498 4.195 4.161 4.195 4.062 4.228 1,970,309 4.1608 4.13%
2013-06-06 0 1.210 1.210 1.240 1.190 1.290 1,905,000 2,316,840 1.2162 4.028 4.028 4.128 3.962 4.295 572,214 4.0489 -1.63%
2013-06-05 0 1.230 1.220 1.230 1.190 1.230 2,655,000 3,191,355 1.2020 4.095 4.062 4.095 3.962 4.095 797,495 4.0017 0.00%
2013-06-04 0 1.230 1.220 1.230 1.180 1.270 10,527,500 12,741,035 1.2103 4.095 4.062 4.095 3.928 4.228 3,162,197 4.0292 -2.38%
2013-06-03 0 1.260 1.260 1.270 1.260 1.310 1,786,502 2,297,710 1.2862 4.195 4.195 4.228 4.195 4.361 536,620 4.2818 -4.55%
2013-05-31 0 1.320 1.300 1.320 1.290 1.320 1,676,502 2,187,952 1.3051 4.395 4.328 4.395 4.295 4.395 503,579 4.3448 0.76%
2013-05-30 0 1.310 1.300 1.310 1.290 1.310 5,542,507 7,207,700 1.3004 4.361 4.328 4.361 4.295 4.361 1,664,830 4.3294 1.55%
2013-05-29 0 1.290 1.270 1.290 1.260 1.320 4,407,000 5,652,240 1.2826 4.295 4.228 4.295 4.195 4.395 1,323,752 4.2699 -1.53%
2013-05-28 0 1.310 1.300 1.310 1.280 1.320 4,071,000 5,326,350 1.3084 4.361 4.328 4.361 4.261 4.395 1,222,826 4.3558 3.15%
2013-05-27 0 1.270 1.260 1.270 1.240 1.300 2,194,500 2,808,075 1.2796 4.228 4.195 4.228 4.128 4.328 659,173 4.2600 2.42%
2013-05-24 0 1.240 1.230 1.240 1.220 1.270 1,668,000 2,067,615 1.2396 4.128 4.095 4.128 4.062 4.228 501,025 4.1268 0.00%
2013-05-23 0 1.240 1.240 1.250 1.240 1.300 3,621,000 4,535,854 1.2527 4.128 4.128 4.161 4.128 4.328 1,087,658 4.1703 -4.62%
2013-05-22 0 1.300 1.280 1.300 1.280 1.340 2,031,000 2,624,985 1.2925 4.328 4.261 4.328 4.261 4.461 610,061 4.3028 -0.76%
2013-05-21 0 1.310 1.290 1.310 1.280 1.330 6,172,500 8,038,350 1.3023 4.361 4.295 4.361 4.261 4.428 1,854,064 4.3355 1.55%
2013-05-20 0 1.290 1.290 1.300 1.250 1.310 8,162,503 10,585,021 1.2968 4.295 4.295 4.328 4.161 4.361 2,451,811 4.3172 3.20%
2013-05-16 0 1.250 1.250 1.270 1.200 1.270 7,246,497 9,006,461 1.2429 4.161 4.161 4.228 3.995 4.228 2,176,666 4.1377 2.46%
2013-05-15 0 1.220 1.210 1.220 1.200 1.240 3,678,000 4,506,369 1.2252 4.062 4.028 4.062 3.995 4.128 1,104,779 4.0790 0.83%
2013-05-14 0 1.210 1.190 1.210 1.180 1.240 4,153,500 4,994,670 1.2025 4.028 3.962 4.028 3.928 4.128 1,247,607 4.0034 -1.22%
2013-05-13 0 1.280 1.270 1.280 1.260 1.310 3,407,996 4,398,054 1.2905 4.078 4.046 4.078 4.015 4.174 1,069,638 4.1117 -0.78%
2013-05-10 0 1.290 1.280 1.290 1.260 1.310 4,885,500 6,234,285 1.2761 4.110 4.078 4.110 4.015 4.174 1,533,369 4.0657 -0.77%
2013-05-09 0 1.300 1.300 1.310 1.290 1.340 5,248,000 6,888,650 1.3126 4.142 4.142 4.174 4.110 4.269 1,647,143 4.1822 -1.52%
2013-05-08 0 1.320 1.320 1.330 1.260 1.340 38,087,500 48,886,355 1.2835 4.206 4.206 4.238 4.015 4.269 11,954,187 4.0895 4.76%
2013-05-07 0 1.260 1.250 1.260 1.230 1.270 4,720,500 5,914,065 1.2528 4.015 3.983 4.015 3.919 4.046 1,481,582 3.9917 0.00%
2013-05-06 0 1.260 1.240 1.250 1.220 1.270 5,361,500 6,673,080 1.2446 4.015 3.951 3.983 3.887 4.046 1,682,767 3.9655 2.44%
2013-05-03 0 1.230 1.220 1.230 1.210 1.250 2,821,500 3,469,012 1.2295 3.919 3.887 3.919 3.855 3.983 885,559 3.9173 0.00%
2013-05-02 0 1.230 1.220 1.230 1.200 1.230 2,599,500 3,164,610 1.2174 3.919 3.887 3.919 3.823 3.919 815,882 3.8788 1.65%
2013-04-30 0 1.210 1.210 1.220 1.200 1.230 6,756,000 8,217,270 1.2163 3.855 3.855 3.887 3.823 3.919 2,120,446 3.8753 1.68%
2013-04-29 0 1.190 1.190 1.200 1.180 1.250 7,485,000 9,062,557 1.2108 3.791 3.791 3.823 3.760 3.983 2,349,251 3.8576 0.85%
2013-04-26 0 1.180 1.170 1.180 1.170 1.220 5,161,500 6,152,782 1.1921 3.760 3.728 3.760 3.728 3.887 1,619,994 3.7980 0.00%
2013-04-25 0 1.180 1.180 1.190 1.170 1.210 6,643,500 7,874,655 1.1853 3.760 3.760 3.791 3.728 3.855 2,085,137 3.7766 -2.48%
2013-04-24 0 1.210 1.210 1.220 1.190 1.220 2,385,000 2,892,000 1.2126 3.855 3.855 3.887 3.791 3.887 748,559 3.8634 0.83%
2013-04-23 0 1.200 1.190 1.200 1.160 1.250 4,662,000 5,589,007 1.1988 3.823 3.791 3.823 3.696 3.983 1,463,221 3.8197 -3.23%
2013-04-22 0 1.240 1.230 1.240 1.210 1.270 8,639,500 10,804,380 1.2506 3.951 3.919 3.951 3.855 4.046 2,711,603 3.9845 -0.80%
2013-04-19 0 1.250 1.240 1.250 1.150 1.250 19,840,500 23,839,042 1.2015 3.983 3.951 3.983 3.664 3.983 6,227,162 3.8282 7.76%
2013-04-18 0 1.160 1.150 1.160 1.130 1.170 5,128,500 5,910,982 1.1526 3.696 3.664 3.696 3.600 3.728 1,609,637 3.6722 1.75%
2013-04-17 0 1.140 1.140 1.150 1.140 1.180 2,176,500 2,530,185 1.1625 3.632 3.632 3.664 3.632 3.760 683,119 3.7039 -4.20%
2013-04-16 0 1.190 1.180 1.190 1.130 1.190 3,990,200 4,678,511 1.1725 3.791 3.760 3.791 3.600 3.791 1,252,369 3.7357 2.59%
2013-04-15 0 1.160 1.150 1.160 1.130 1.160 2,466,000 2,833,920 1.1492 3.696 3.664 3.696 3.600 3.696 773,982 3.6615 -0.85%
2013-04-12 0 1.170 1.160 1.180 1.160 1.190 2,217,000 2,615,802 1.1799 3.728 3.696 3.760 3.696 3.791 695,830 3.7593 0.00%
2013-04-11 0 1.170 1.170 1.180 1.170 1.200 3,624,000 4,306,830 1.1884 3.728 3.728 3.760 3.728 3.823 1,137,433 3.7864 -0.85%
2013-04-10 0 1.180 1.160 1.180 1.150 1.180 2,764,500 3,239,940 1.1720 3.760 3.696 3.760 3.664 3.760 867,669 3.7341 1.72%
2013-04-09 0 1.160 1.150 1.160 1.110 1.170 6,660,000 7,636,200 1.1466 3.696 3.664 3.696 3.537 3.728 2,090,315 3.6531 5.45%
2013-04-08 0 1.100 1.090 1.100 1.080 1.120 1,657,500 1,827,015 1.1023 3.505 3.473 3.505 3.441 3.568 520,225 3.5120 1.85%
2013-04-05 0 1.080 1.080 1.090 1.080 1.160 12,109,500 13,527,840 1.1171 3.441 3.441 3.473 3.441 3.696 3,800,702 3.5593 -7.69%
2013-04-03 0 1.170 1.170 1.180 1.160 1.200 2,700,000 3,193,215 1.1827 3.728 3.728 3.760 3.696 3.823 847,425 3.7681 -0.85%
2013-04-02 0 1.180 1.170 1.180 1.160 1.200 3,446,000 4,065,570 1.1798 3.760 3.728 3.760 3.696 3.823 1,081,566 3.7590 0.85%
2013-03-28 0 1.170 1.170 1.180 1.160 1.190 1,882,500 2,209,650 1.1738 3.728 3.728 3.760 3.696 3.791 590,844 3.7398 -1.68%
2013-03-27 0 1.190 1.180 1.190 1.170 1.200 5,380,500 6,378,930 1.1856 3.791 3.760 3.791 3.728 3.823 1,688,730 3.7774 1.71%
2013-03-26 0 1.170 1.160 1.180 1.150 1.190 6,369,000 7,466,595 1.1723 3.728 3.696 3.760 3.664 3.791 1,998,982 3.7352 -0.85%
2013-03-25 0 1.180 1.170 1.180 1.160 1.190 3,274,500 3,849,270 1.1755 3.760 3.728 3.760 3.696 3.791 1,027,738 3.7454 1.72%
2013-03-22 0 1.160 1.160 1.170 1.110 1.170 5,835,000 6,594,825 1.1302 3.696 3.696 3.728 3.537 3.728 1,831,380 3.6010 0.00%
2013-03-21 0 1.160 1.150 1.160 1.140 1.210 8,857,500 10,367,415 1.1705 3.696 3.664 3.696 3.632 3.855 2,780,025 3.7293 -0.85%
2013-03-20 0 1.170 1.170 1.180 1.050 1.180 15,517,500 17,635,215 1.1365 3.728 3.728 3.760 3.345 3.760 4,870,340 3.6209 11.43%
2013-03-19 0 1.050 1.040 1.050 1.030 1.080 7,360,500 7,695,487 1.0455 3.345 3.314 3.345 3.282 3.441 2,310,175 3.3311 3.96%
2013-03-18 0 1.010 1.010 1.020 0.990 1.020 6,660,222 6,733,093 1.0109 3.218 3.218 3.250 3.154 3.250 2,090,385 3.2210 -2.88%
2013-03-15 0 1.040 1.030 1.040 1.030 1.140 10,940,863 11,882,197 1.0860 3.314 3.282 3.314 3.282 3.632 3,433,912 3.4603 -4.59%
2013-03-14 0 1.090 1.090 1.100 1.050 1.110 5,353,500 5,757,780 1.0755 3.473 3.473 3.505 3.345 3.537 1,680,256 3.4267 0.00%
2013-03-13 0 1.090 1.080 1.090 1.070 1.140 5,806,500 6,398,377 1.1019 3.473 3.441 3.473 3.409 3.632 1,822,435 3.5109 -3.54%
2013-03-12 0 1.130 1.120 1.140 1.110 1.150 7,873,500 8,861,025 1.1254 3.600 3.568 3.632 3.537 3.664 2,471,186 3.5857 0.00%
2013-03-11 0 1.130 1.130 1.140 1.120 1.150 2,846,500 3,240,435 1.1384 3.600 3.600 3.632 3.568 3.664 893,406 3.6271 -0.88%
2013-03-08 0 1.140 1.140 1.160 1.140 1.180 1,267,500 1,468,425 1.1585 3.632 3.632 3.696 3.632 3.760 397,819 3.6912 -3.39%
2013-03-07 0 1.180 1.180 1.190 1.140 1.200 12,753,500 14,867,540 1.1658 3.760 3.760 3.791 3.632 3.823 4,002,828 3.7143 1.72%
2013-03-06 0 1.160 1.150 1.160 1.110 1.170 6,581,000 7,546,495 1.1467 3.696 3.664 3.696 3.537 3.728 2,065,520 3.6536 6.42%
2013-03-05 0 1.090 1.090 1.100 1.060 1.110 4,926,000 5,361,894 1.0885 3.473 3.473 3.505 3.377 3.537 1,546,080 3.4681 0.93%
2013-03-04 0 1.080 1.070 1.080 1.040 1.180 15,357,000 16,589,925 1.0803 3.441 3.409 3.441 3.314 3.760 4,819,966 3.4419 -9.24%
2013-03-01 0 1.190 1.190 1.200 1.180 1.210 2,163,000 2,581,935 1.1937 3.791 3.791 3.823 3.760 3.855 678,882 3.8032 -2.46%
2013-02-28 0 1.220 1.210 1.220 1.160 1.230 4,966,722 5,960,331 1.2001 3.887 3.855 3.887 3.696 3.919 1,558,861 3.8235 6.09%
2013-02-27 0 1.150 1.140 1.160 1.120 1.160 2,151,000 2,451,030 1.1395 3.664 3.632 3.696 3.568 3.696 675,115 3.6305 2.68%
2013-02-26 0 1.120 1.120 1.130 1.100 1.150 4,843,500 5,453,160 1.1259 3.568 3.568 3.600 3.505 3.664 1,520,186 3.5872 -3.45%
2013-02-25 0 1.160 1.160 1.170 1.150 1.200 3,625,500 4,220,010 1.1640 3.696 3.696 3.728 3.664 3.823 1,137,904 3.7086 -2.52%
2013-02-22 0 1.190 1.180 1.190 1.170 1.220 8,871,000 10,555,980 1.1899 3.791 3.760 3.791 3.728 3.887 2,784,262 3.7913 -0.83%
2013-02-21 0 1.200 1.190 1.200 1.170 1.200 3,110,000 3,672,200 1.1808 3.823 3.791 3.823 3.728 3.823 976,108 3.7621 0.00%
2013-02-20 0 1.200 1.190 1.200 1.190 1.240 7,978,500 9,609,120 1.2044 3.823 3.791 3.823 3.791 3.951 2,504,141 3.8373 -2.44%
2013-02-19 0 1.230 1.230 1.240 1.220 1.310 6,633,000 8,295,690 1.2507 3.919 3.919 3.951 3.887 4.174 2,081,841 3.9848 -4.65%
2013-02-18 0 1.290 1.290 1.300 1.280 1.330 1,551,500 2,012,330 1.2970 4.110 4.110 4.142 4.078 4.238 486,956 4.1325 -2.27%
2013-02-15 0 1.320 1.320 1.330 1.250 1.330 5,208,000 6,778,540 1.3016 4.206 4.206 4.238 3.983 4.238 1,634,589 4.1469 5.60%
2013-02-14 0 1.250 1.250 1.270 1.250 1.300 5,755,500 7,336,350 1.2747 3.983 3.983 4.046 3.983 4.142 1,806,428 4.0612 -2.34%
2013-02-08 0 1.280 1.270 1.280 1.250 1.280 5,931,500 7,506,865 1.2656 4.078 4.046 4.078 3.983 4.078 1,861,667 4.0323 2.40%
2013-02-07 0 1.250 1.230 1.250 1.220 1.320 10,831,500 13,722,210 1.2669 3.983 3.919 3.983 3.887 4.206 3,399,587 4.0364 -5.30%
2013-02-06 0 1.320 1.310 1.320 1.320 1.350 3,114,000 4,140,720 1.3297 4.206 4.174 4.206 4.206 4.301 977,364 4.2366 -0.75%
2013-02-05 0 1.330 1.320 1.330 1.310 1.360 5,497,500 7,318,845 1.3313 4.238 4.206 4.238 4.174 4.333 1,725,452 4.2417 -1.48%
2013-02-04 0 1.350 1.330 1.350 1.330 1.400 7,762,500 10,503,345 1.3531 4.301 4.238 4.301 4.238 4.461 2,436,347 4.3111 -2.17%
2013-02-01 0 1.380 1.360 1.380 1.360 1.390 6,880,500 9,481,035 1.3780 4.397 4.333 4.397 4.333 4.429 2,159,522 4.3903 -0.72%
2013-01-31 0 1.390 1.380 1.390 1.340 1.390 7,873,500 10,742,940 1.3644 4.429 4.397 4.429 4.269 4.429 2,471,186 4.3473 -0.71%
2013-01-30 0 1.400 1.390 1.400 1.350 1.400 8,044,000 11,118,560 1.3822 4.461 4.429 4.461 4.301 4.461 2,524,699 4.4039 0.72%
2013-01-29 0 1.390 1.380 1.390 1.340 1.400 16,515,000 22,786,680 1.3798 4.429 4.397 4.429 4.269 4.461 5,183,417 4.3961 0.72%
2013-01-28 0 1.380 1.370 1.380 1.330 1.390 15,822,000 21,669,015 1.3695 4.397 4.365 4.397 4.238 4.429 4,965,911 4.3636 4.55%
2013-01-25 0 1.320 1.320 1.340 1.300 1.360 10,518,000 14,018,370 1.3328 4.206 4.206 4.269 4.142 4.333 3,301,192 4.2465 -0.75%
2013-01-24 0 1.330 1.330 1.340 1.310 1.370 14,260,500 19,089,555 1.3386 4.238 4.238 4.269 4.174 4.365 4,475,817 4.2650 -2.92%
2013-01-23 0 1.370 1.370 1.380 1.340 1.410 10,929,000 15,012,165 1.3736 4.365 4.365 4.397 4.269 4.492 3,430,188 4.3765 -2.84%
2013-01-22 0 1.410 1.400 1.410 1.390 1.440 8,934,000 12,534,090 1.4030 4.492 4.461 4.492 4.429 4.588 2,804,036 4.4700 -1.40%
2013-01-21 0 1.430 1.420 1.430 1.380 1.430 10,660,500 15,034,215 1.4103 4.556 4.524 4.556 4.397 4.556 3,345,917 4.4933 1.42%
2013-01-18 0 1.410 1.400 1.410 1.310 1.440 21,864,000 30,437,710 1.3921 4.492 4.461 4.492 4.174 4.588 6,862,260 4.4355 6.02%
2013-01-17 0 1.330 1.320 1.340 1.280 1.370 9,864,000 13,146,420 1.3328 4.238 4.206 4.269 4.078 4.365 3,095,926 4.2464 -2.92%
2013-01-16 0 1.370 1.370 1.380 1.310 1.370 11,354,000 15,347,685 1.3517 4.365 4.365 4.397 4.174 4.365 3,563,579 4.3068 3.01%
2013-01-15 0 1.330 1.330 1.340 1.290 1.350 10,315,500 13,617,900 1.3201 4.238 4.238 4.269 4.110 4.301 3,237,635 4.2061 0.00%
2013-01-14 0 1.330 1.320 1.330 1.300 1.340 6,536,631 8,627,445 1.3199 4.238 4.206 4.238 4.142 4.269 2,051,595 4.2052 3.10%
2013-01-11 0 1.290 1.270 1.280 1.270 1.360 15,303,500 19,879,385 1.2990 4.110 4.046 4.078 4.046 4.333 4,803,174 4.1388 -3.01%
2013-01-10 0 1.330 1.320 1.330 1.310 1.420 13,918,500 18,800,085 1.3507 4.238 4.206 4.238 4.174 4.524 4,368,476 4.3036 -3.62%
2013-01-09 0 1.380 1.380 1.390 1.360 1.420 9,416,500 13,107,955 1.3920 4.397 4.397 4.429 4.333 4.524 2,955,474 4.4351 2.22%
2013-01-08 0 1.350 1.350 1.360 1.350 1.410 8,394,000 11,603,190 1.3823 4.301 4.301 4.333 4.301 4.492 2,634,550 4.4042 -3.57%
2013-01-07 0 1.400 1.390 1.400 1.370 1.440 20,887,000 29,302,600 1.4029 4.461 4.429 4.461 4.365 4.588 6,555,618 4.4698 1.45%
2013-01-04 0 1.380 1.370 1.380 1.310 1.380 10,374,500 13,976,520 1.3472 4.397 4.365 4.397 4.174 4.397 3,256,152 4.2923 0.73%
2013-01-03 0 1.370 1.360 1.370 1.340 1.400 10,823,000 14,842,435 1.3714 4.365 4.333 4.365 4.269 4.461 3,396,919 4.3694 0.00%
2013-01-02 0 1.370 1.350 1.370 1.280 1.420 24,768,000 33,891,805 1.3684 4.365 4.301 4.365 4.078 4.524 7,773,713 4.3598 7.03%
2012-12-31 0 1.280 1.260 1.280 1.220 1.310 11,046,500 14,144,160 1.2804 4.078 4.015 4.078 3.887 4.174 3,467,067 4.0796 4.92%
2012-12-28 0 1.220 1.210 1.220 1.180 1.220 11,591,500 13,925,775 1.2014 3.887 3.855 3.887 3.760 3.887 3,638,122 3.8277 3.39%
2012-12-27 0 1.180 1.170 1.180 1.130 1.180 12,390,000 14,406,960 1.1628 3.760 3.728 3.760 3.600 3.760 3,888,740 3.7048 4.42%
2012-12-24 0 1.130 1.110 1.130 1.100 1.140 3,978,000 4,489,110 1.1285 3.600 3.537 3.600 3.505 3.632 1,248,540 3.5955 2.73%
2012-12-21 0 1.100 1.100 1.110 1.060 1.130 15,788,000 17,499,040 1.1084 3.505 3.505 3.537 3.377 3.600 4,955,240 3.5314 3.77%
2012-12-20 0 1.060 1.050 1.060 1.040 1.060 4,974,000 5,244,855 1.0545 3.377 3.345 3.377 3.314 3.377 1,561,145 3.3596 -0.93%
2012-12-19 0 1.070 1.060 1.070 1.040 1.090 13,271,500 14,066,600 1.0599 3.409 3.377 3.409 3.314 3.473 4,165,408 3.3770 2.88%
2012-12-18 0 1.040 1.040 1.050 1.030 1.080 7,333,500 7,735,380 1.0548 3.314 3.314 3.345 3.282 3.441 2,301,701 3.3607 -2.80%
2012-12-17 0 1.070 1.060 1.070 1.040 1.120 9,116,750 9,813,375 1.0764 3.409 3.377 3.409 3.314 3.568 2,861,394 3.4296 -0.93%
2012-12-14 0 1.080 1.080 1.090 1.080 1.120 7,921,500 8,675,392 1.0952 3.441 3.441 3.473 3.441 3.568 2,486,251 3.4893 0.00%
2012-12-13 0 1.080 1.080 1.090 1.060 1.120 4,273,500 4,650,750 1.0883 3.441 3.441 3.473 3.377 3.568 1,341,286 3.4674 -3.57%
2012-12-12 0 1.120 1.110 1.120 1.090 1.120 9,156,000 10,159,365 1.1096 3.568 3.537 3.568 3.473 3.568 2,873,713 3.5353 4.67%
2012-12-11 0 1.070 1.070 1.080 1.070 1.170 11,869,500 13,173,330 1.1098 3.409 3.409 3.441 3.409 3.728 3,725,375 3.5361 -7.76%
2012-12-10 0 1.160 1.150 1.160 1.100 1.170 18,264,500 20,916,970 1.1452 3.696 3.664 3.696 3.505 3.728 5,732,517 3.6488 5.45%
2012-12-07 0 1.100 1.080 1.100 1.020 1.100 28,270,000 30,540,540 1.0803 3.505 3.441 3.505 3.250 3.505 8,872,855 3.4420 7.84%
2012-12-06 0 1.020 1.020 1.030 0.970 1.030 28,096,500 28,025,730 0.9975 3.250 3.250 3.282 3.091 3.282 8,818,400 3.1781 6.25%
2012-12-05 0 0.960 0.960 0.970 0.930 0.970 4,507,500 4,312,860 0.9568 3.059 3.059 3.091 2.963 3.091 1,414,729 3.0485 3.23%
2012-12-04 0 0.930 0.930 0.940 0.910 0.950 6,151,500 5,697,360 0.9262 2.963 2.963 2.995 2.899 3.027 1,930,717 2.9509 -1.06%
2012-12-03 0 0.940 0.940 0.950 0.930 0.980 7,248,000 6,877,890 0.9489 2.995 2.995 3.027 2.963 3.122 2,274,866 3.0234 -3.09%
2012-11-30 0 0.970 0.960 0.980 0.940 0.980 8,284,250 7,974,620 0.9626 3.091 3.059 3.122 2.995 3.122 2,600,104 3.0670 1.04%
2012-11-29 0 0.960 0.950 0.960 0.940 0.980 10,189,500 9,785,400 0.9603 3.059 3.027 3.059 2.995 3.122 3,198,088 3.0598 2.13%
2012-11-28 0 0.940 0.930 0.940 0.880 0.950 12,115,500 11,267,835 0.9300 2.995 2.963 2.995 2.804 3.027 3,802,585 2.9632 4.44%
2012-11-27 0 0.900 0.890 0.900 0.890 0.910 5,387,000 4,842,480 0.8989 2.868 2.836 2.868 2.836 2.899 1,690,770 2.8641 1.12%
2012-11-26 0 0.890 0.880 0.890 0.870 0.910 10,168,500 9,071,445 0.8921 2.836 2.804 2.836 2.772 2.899 3,191,497 2.8424 0.00%
2012-11-23 0 0.890 0.880 0.890 0.860 0.890 7,005,000 6,150,960 0.8781 2.836 2.804 2.836 2.740 2.836 2,198,597 2.7977 4.71%
2012-11-22 0 0.850 0.850 0.860 0.840 0.860 2,581,500 2,197,935 0.8514 2.708 2.708 2.740 2.676 2.740 810,233 2.7127 1.19%
2012-11-21 0 0.840 0.840 0.850 0.840 0.850 1,018,500 857,040 0.8415 2.676 2.676 2.708 2.676 2.708 319,668 2.6810 -1.18%
2012-11-20 0 0.850 0.840 0.850 0.840 0.860 3,357,000 2,853,705 0.8501 2.708 2.676 2.708 2.676 2.740 1,053,632 2.7084 1.19%
2012-11-19 0 0.840 0.840 0.850 0.830 0.850 1,473,000 1,242,045 0.8432 2.676 2.676 2.708 2.644 2.708 462,317 2.6866 0.00%
2012-11-16 0 0.840 0.840 0.850 0.840 0.860 1,383,000 1,173,375 0.8484 2.676 2.676 2.708 2.676 2.740 434,070 2.7032 -1.18%
2012-11-15 0 0.850 0.840 0.850 0.840 0.860 2,275,500 1,931,385 0.8488 2.708 2.676 2.708 2.676 2.740 714,191 2.7043 -2.30%
2012-11-14 0 0.870 0.860 0.870 0.810 0.870 3,333,000 2,843,325 0.8531 2.772 2.740 2.772 2.581 2.772 1,046,099 2.7180 4.82%
2012-11-13 0 0.830 0.820 0.830 0.810 0.850 5,026,500 4,170,600 0.8297 2.644 2.613 2.644 2.581 2.708 1,577,623 2.6436 -3.49%
2012-11-12 0 0.860 0.850 0.860 0.840 0.860 1,600,000 1,359,305 0.8496 2.740 2.708 2.740 2.676 2.740 502,178 2.7068 2.38%
2012-11-09 0 0.840 0.840 0.850 0.830 0.850 2,077,500 1,745,835 0.8404 2.676 2.676 2.708 2.644 2.708 652,047 2.6775 -1.18%
2012-11-08 0 0.850 0.840 0.850 0.840 0.860 5,329,500 4,528,440 0.8497 2.708 2.676 2.708 2.676 2.740 1,672,723 2.7072 -1.16%
2012-11-07 0 0.860 0.860 0.870 0.840 0.870 9,514,500 8,145,885 0.8562 2.740 2.740 2.772 2.676 2.772 2,986,232 2.7278 3.61%
2012-11-06 0 0.830 0.820 0.830 0.810 0.840 3,603,000 2,975,205 0.8258 2.644 2.613 2.644 2.581 2.676 1,130,842 2.6310 0.00%
2012-11-05 0 0.830 0.820 0.830 0.800 0.830 4,849,500 3,987,330 0.8222 2.644 2.613 2.644 2.549 2.644 1,522,070 2.6197 2.47%
2012-11-02 0 0.810 0.800 0.810 0.800 0.820 7,194,000 5,845,680 0.8126 2.581 2.549 2.581 2.549 2.613 2,257,917 2.5890 1.25%
2012-11-01 0 0.800 0.790 0.800 0.770 0.800 14,896,000 11,739,545 0.7881 2.549 2.517 2.549 2.453 2.549 4,675,276 2.5110 2.56%
2012-10-31 0 0.780 0.760 0.770 0.760 0.780 3,905,500 3,018,345 0.7728 2.485 2.421 2.453 2.421 2.485 1,225,785 2.4624 1.30%
2012-10-30 0 0.770 0.760 0.770 0.760 0.790 7,218,000 5,625,165 0.7793 2.453 2.421 2.453 2.421 2.517 2,265,450 2.4830 -1.28%
2012-10-29 0 0.780 0.780 0.790 0.770 0.790 1,618,500 1,259,475 0.7782 2.485 2.485 2.517 2.453 2.517 507,984 2.4794 0.00%
2012-10-26 0 0.780 0.770 0.780 0.770 0.800 3,165,000 2,463,405 0.7783 2.485 2.453 2.485 2.453 2.549 993,371 2.4798 -2.50%
2012-10-25 0 0.800 0.790 0.810 0.780 0.820 4,146,000 3,326,145 0.8023 2.549 2.517 2.581 2.485 2.613 1,301,268 2.5561 -2.44%
2012-10-24 0 0.820 0.810 0.820 0.780 0.820 8,178,000 6,560,625 0.8022 2.613 2.581 2.613 2.485 2.613 2,566,756 2.5560 5.13%
2012-10-22 0 0.780 0.770 0.780 0.770 0.780 1,576,500 1,221,555 0.7749 2.485 2.453 2.485 2.453 2.485 494,802 2.4688 0.00%
2012-10-19 0 0.780 0.770 0.780 0.770 0.790 3,237,000 2,524,620 0.7799 2.485 2.453 2.485 2.453 2.517 1,015,969 2.4849 -1.27%
2012-10-18 0 0.790 0.780 0.790 0.760 0.800 8,398,500 6,573,450 0.7827 2.517 2.485 2.517 2.421 2.549 2,635,963 2.4938 2.60%
2012-10-17 0 0.770 0.760 0.770 0.750 0.780 6,023,500 4,612,495 0.7657 2.453 2.421 2.453 2.390 2.485 1,890,543 2.4398 0.00%
2012-10-16 0 0.770 0.760 0.770 0.740 0.780 7,530,000 5,739,600 0.7622 2.453 2.421 2.453 2.358 2.485 2,363,374 2.4286 2.67%
2012-10-15 0 0.750 0.740 0.750 0.730 0.750 1,749,000 1,294,335 0.7400 2.390 2.358 2.390 2.326 2.390 548,943 2.3579 0.00%
2012-10-12 0 0.750 0.740 0.760 0.740 0.760 1,596,000 1,195,875 0.7493 2.390 2.358 2.421 2.358 2.421 500,922 2.3873 0.00%
2012-10-11 0 0.750 0.740 0.750 0.740 0.760 1,048,500 780,495 0.7444 2.390 2.358 2.390 2.358 2.421 329,083 2.3717 0.00%
2012-10-10 0 0.750 0.740 0.750 0.740 0.760 1,911,000 1,423,590 0.7449 2.390 2.358 2.390 2.358 2.421 599,789 2.3735 -1.32%
2012-10-09 0 0.760 0.750 0.760 0.740 0.760 2,745,000 2,061,780 0.7511 2.421 2.390 2.421 2.358 2.421 861,549 2.3931 1.33%
2012-10-08 0 0.750 0.740 0.750 0.730 0.750 2,122,500 1,569,795 0.7396 2.390 2.358 2.390 2.326 2.390 666,170 2.3564 0.00%
2012-10-05 0 0.750 0.740 0.750 0.730 0.750 1,455,000 1,082,040 0.7437 2.390 2.358 2.390 2.326 2.390 456,668 2.3694 1.35%
2012-10-04 0 0.740 0.730 0.740 0.730 0.750 681,000 500,790 0.7354 2.358 2.326 2.358 2.326 2.390 213,739 2.3430 0.00%
2012-10-03 0 0.740 0.730 0.740 0.730 0.750 1,251,000 921,480 0.7366 2.358 2.326 2.358 2.326 2.390 392,640 2.3469 -1.33%
2012-09-28 0 0.750 0.740 0.750 0.730 0.750 1,813,500 1,340,775 0.7393 2.390 2.358 2.390 2.326 2.390 569,187 2.3556 2.74%
2012-09-27 0 0.730 0.730 0.740 0.720 0.740 2,500,500 1,820,850 0.7282 2.326 2.326 2.358 2.294 2.358 784,810 2.3201 -1.35%
2012-09-26 0 0.740 0.730 0.740 0.720 0.740 2,517,000 1,841,325 0.7316 2.358 2.326 2.358 2.294 2.358 789,989 2.3308 -1.33%
2012-09-25 0 0.750 0.740 0.750 0.720 0.750 2,785,500 2,035,590 0.7308 2.390 2.358 2.390 2.294 2.390 874,260 2.3284 2.74%
2012-09-24 0 0.730 0.730 0.740 0.730 0.750 892,500 656,865 0.7360 2.326 2.326 2.358 2.326 2.390 280,121 2.3449 -2.67%
2012-09-21 0 0.750 0.750 0.760 0.740 0.760 3,118,500 2,328,630 0.7467 2.390 2.390 2.421 2.358 2.421 978,776 2.3791 0.00%
2012-09-20 0 0.750 0.750 0.760 0.750 0.770 1,000,500 757,755 0.7574 2.390 2.390 2.421 2.390 2.453 314,018 2.4131 -2.60%
2012-09-19 0 0.770 0.760 0.770 0.760 0.780 991,500 762,990 0.7695 2.453 2.421 2.453 2.421 2.485 311,193 2.4518 1.32%
2012-09-18 0 0.760 0.760 0.770 0.750 0.790 1,702,500 1,293,870 0.7600 2.421 2.421 2.453 2.390 2.517 534,349 2.4214 -3.80%
2012-09-17 0 0.790 0.780 0.790 0.780 0.810 1,548,000 1,220,910 0.7887 2.517 2.485 2.517 2.485 2.581 485,857 2.5129 -1.25%
2012-09-14 0 0.800 0.790 0.800 0.790 0.810 3,717,000 2,963,340 0.7972 2.549 2.517 2.549 2.517 2.581 1,166,622 2.5401 2.56%
2012-09-13 0 0.780 0.780 0.790 0.770 0.790 1,519,500 1,187,775 0.7817 2.485 2.485 2.517 2.453 2.517 476,912 2.4906 0.00%
2012-09-12 0 0.780 0.770 0.780 0.750 0.780 1,506,000 1,154,985 0.7669 2.485 2.453 2.485 2.390 2.485 472,675 2.4435 2.63%
2012-09-11 0 0.760 0.760 0.770 0.750 0.770 795,000 604,170 0.7600 2.421 2.421 2.453 2.390 2.453 249,520 2.4213 0.00%
2012-09-10 0 0.760 0.760 0.770 0.760 0.790 2,655,000 2,060,715 0.7762 2.421 2.421 2.453 2.421 2.517 833,301 2.4730 0.00%
2012-09-07 0 0.760 0.760 0.770 0.710 0.790 7,567,310 5,681,908 0.7508 2.421 2.421 2.453 2.262 2.517 2,375,085 2.3923 4.11%
2012-09-06 0 0.730 0.730 0.740 0.730 0.740 397,500 291,750 0.7340 2.326 2.326 2.358 2.326 2.358 124,760 2.3385 -1.35%
2012-09-05 0 0.740 0.730 0.740 0.720 0.740 411,000 298,770 0.7269 2.358 2.326 2.358 2.294 2.358 128,997 2.3161 1.37%
2012-09-04 0 0.730 0.730 0.740 0.730 0.760 709,500 526,965 0.7427 2.326 2.326 2.358 2.326 2.421 222,684 2.3664 -1.35%
2012-09-03 0 0.740 0.730 0.750 0.730 0.750 443,000 328,055 0.7405 2.358 2.326 2.390 2.326 2.390 139,040 2.3594 1.37%
2012-08-31 0 0.730 0.730 0.740 0.730 0.750 1,231,500 908,505 0.7377 2.326 2.326 2.358 2.326 2.390 386,520 2.3505 -3.95%
2012-08-30 0 0.760 0.760 0.770 0.760 0.780 775,000 595,185 0.7680 2.421 2.421 2.453 2.421 2.485 243,242 2.4469 -2.56%
2012-08-29 0 0.780 0.780 0.790 0.770 0.790 2,062,500 1,622,370 0.7866 2.485 2.485 2.517 2.453 2.517 647,339 2.5062 -1.27%
2012-08-28 0 0.790 0.790 0.800 0.770 0.790 1,281,500 1,001,025 0.7811 2.517 2.517 2.549 2.453 2.517 402,213 2.4888 1.28%
2012-08-27 0 0.780 0.780 0.790 0.760 0.790 2,131,500 1,650,660 0.7744 2.485 2.485 2.517 2.421 2.517 668,995 2.4674 0.00%
2012-08-24 0 0.780 0.780 0.790 0.770 0.800 3,139,500 2,482,980 0.7909 2.485 2.485 2.517 2.453 2.549 985,367 2.5199 -1.27%
2012-08-23 0 0.790 0.790 0.800 0.770 0.790 3,141,000 2,455,710 0.7818 2.517 2.517 2.549 2.453 2.517 985,838 2.4910 2.60%
2012-08-22 0 0.770 0.770 0.780 0.740 0.770 3,237,000 2,478,105 0.7656 2.453 2.453 2.485 2.358 2.453 1,015,969 2.4392 2.67%
2012-08-21 0 0.750 0.740 0.750 0.730 0.750 552,000 406,485 0.7364 2.390 2.358 2.390 2.326 2.390 173,251 2.3462 2.74%
2012-08-20 0 0.730 0.720 0.730 0.710 0.740 504,000 362,490 0.7192 2.326 2.294 2.326 2.262 2.358 158,186 2.2915 1.39%
2012-08-17 0 0.720 0.720 0.730 0.720 0.770 8,232,000 6,115,800 0.7429 2.294 2.294 2.326 2.294 2.453 2,583,705 2.3671 -7.69%
2012-08-16 0 0.780 0.780 0.790 0.780 0.790 330,000 259,005 0.7849 2.485 2.485 2.517 2.485 2.517 103,574 2.5007 -1.27%
2012-08-15 0 0.790 0.780 0.790 0.780 0.800 781,500 613,185 0.7846 2.517 2.485 2.517 2.485 2.549 245,282 2.4999 0.00%
2012-08-14 0 0.790 0.790 0.800 0.790 0.800 520,500 412,155 0.7918 2.517 2.517 2.549 2.517 2.549 163,365 2.5229 -1.25%
2012-08-13 0 0.800 0.790 0.800 0.790 0.810 400,500 322,530 0.8053 2.549 2.517 2.549 2.517 2.581 125,701 2.5658 1.27%
2012-08-10 0 0.790 0.790 0.800 0.790 0.810 856,500 685,725 0.8006 2.517 2.517 2.549 2.517 2.581 268,822 2.5509 -2.47%
2012-08-09 0 0.810 0.800 0.810 0.780 0.810 1,960,500 1,564,260 0.7979 2.581 2.549 2.581 2.485 2.581 615,325 2.5422 2.53%
2012-08-08 0 0.790 0.780 0.790 0.780 0.800 1,429,500 1,137,375 0.7956 2.517 2.485 2.517 2.485 2.549 448,665 2.5350 -1.25%
2012-08-07 0 0.800 0.790 0.800 0.790 0.810 1,669,690 1,328,499 0.7957 2.549 2.517 2.549 2.517 2.581 524,051 2.5351 1.27%
2012-08-06 0 0.790 0.780 0.790 0.780 0.800 1,582,500 1,253,475 0.7921 2.517 2.485 2.517 2.485 2.549 496,685 2.5237 0.00%
2012-08-03 0 0.790 0.790 0.800 0.780 0.800 609,000 478,365 0.7855 2.517 2.517 2.549 2.485 2.549 191,141 2.5027 0.00%
2012-08-02 0 0.790 0.780 0.790 0.780 0.820 1,894,500 1,501,140 0.7924 2.517 2.485 2.517 2.485 2.613 594,610 2.5246 -2.47%
2012-08-01 0 0.810 0.810 0.820 0.790 0.820 1,044,000 841,530 0.8061 2.581 2.581 2.613 2.517 2.613 327,671 2.5682 2.53%
2012-07-31 0 0.790 0.790 0.800 0.780 0.810 1,522,500 1,207,230 0.7929 2.517 2.517 2.549 2.485 2.581 477,854 2.5264 0.00%
2012-07-30 0 0.790 0.780 0.790 0.790 0.800 847,500 670,380 0.7910 2.517 2.485 2.517 2.517 2.549 265,997 2.5203 -1.25%
2012-07-27 0 0.800 0.790 0.800 0.790 0.810 2,347,500 1,878,315 0.8001 2.549 2.517 2.549 2.517 2.581 736,789 2.5493 1.27%
2012-07-26 0 0.790 0.790 0.800 0.780 0.800 1,008,000 795,675 0.7894 2.517 2.517 2.549 2.485 2.549 316,372 2.5150 0.00%
2012-07-25 0 0.790 0.790 0.800 0.790 0.820 3,220,500 2,574,315 0.7994 2.517 2.517 2.549 2.517 2.613 1,010,790 2.5468 -4.82%
2012-07-24 0 0.830 0.820 0.830 0.820 0.830 364,500 300,585 0.8247 2.644 2.613 2.644 2.613 2.644 114,402 2.6274 0.00%
2012-07-23 0 0.830 0.820 0.830 0.820 0.860 2,112,000 1,778,835 0.8423 2.644 2.613 2.644 2.613 2.740 662,875 2.6835 -1.19%
2012-07-20 0 0.840 0.830 0.840 0.830 0.850 742,500 620,940 0.8363 2.676 2.644 2.676 2.644 2.708 233,042 2.6645 -1.18%
2012-07-19 0 0.850 0.840 0.850 0.840 0.860 882,000 749,970 0.8503 2.708 2.676 2.708 2.676 2.740 276,826 2.7092 0.00%
2012-07-18 0 0.850 0.840 0.850 0.840 0.870 1,500,000 1,279,380 0.8529 2.708 2.676 2.708 2.676 2.772 470,792 2.7175 -2.30%
2012-07-17 0 0.870 0.860 0.870 0.850 0.880 1,299,000 1,123,725 0.8651 2.772 2.740 2.772 2.708 2.804 407,706 2.7562 1.16%
2012-07-16 0 0.860 0.850 0.860 0.850 0.890 1,273,500 1,101,375 0.8648 2.740 2.708 2.740 2.708 2.836 399,702 2.7555 -2.27%
2012-07-13 0 0.880 0.870 0.880 0.850 0.880 1,453,500 1,258,507 0.8658 2.804 2.772 2.804 2.708 2.804 456,197 2.7587 3.53%
2012-07-12 0 0.850 0.840 0.850 0.830 0.860 1,722,000 1,458,847 0.8472 2.708 2.676 2.708 2.644 2.740 540,469 2.6992 1.19%
2012-07-11 0 0.840 0.840 0.850 0.840 0.860 1,278,000 1,086,255 0.8500 2.676 2.676 2.708 2.676 2.740 401,115 2.7081 -2.33%
2012-07-10 0 0.860 0.860 0.870 0.850 0.870 1,311,000 1,132,620 0.8639 2.740 2.740 2.772 2.708 2.772 411,472 2.7526 -1.15%
2012-07-09 0 0.870 0.860 0.870 0.850 0.880 4,893,000 4,198,230 0.8580 2.772 2.740 2.772 2.708 2.804 1,535,723 2.7337 -2.25%
2012-07-06 0 0.890 0.880 0.890 0.840 0.900 16,648,500 14,665,410 0.8809 2.836 2.804 2.836 2.676 2.868 5,225,317 2.8066 3.49%
2012-07-05 0 0.860 0.850 0.860 0.840 0.860 1,192,500 1,018,785 0.8543 2.740 2.708 2.740 2.676 2.740 374,279 2.7220 1.18%
2012-07-04 0 0.850 0.840 0.850 0.840 0.870 2,797,500 2,387,505 0.8534 2.708 2.676 2.708 2.676 2.772 878,027 2.7192 0.00%
2012-07-03 0 0.850 0.850 0.860 0.840 0.880 7,327,500 6,349,710 0.8666 2.708 2.708 2.740 2.676 2.804 2,299,818 2.7610 2.41%
2012-06-29 0 0.830 0.820 0.830 0.810 0.830 1,220,139 1,006,331 0.8248 2.644 2.613 2.644 2.581 2.644 382,954 2.6278 1.22%
2012-06-28 0 0.820 0.820 0.830 0.810 0.840 1,543,500 1,278,840 0.8285 2.613 2.613 2.644 2.581 2.676 484,445 2.6398 -1.20%
2012-06-27 0 0.830 0.820 0.830 0.820 0.840 2,098,000 1,740,135 0.8294 2.644 2.613 2.644 2.613 2.676 658,481 2.6427 0.00%
2012-06-26 0 0.830 0.820 0.830 0.810 0.830 1,148,000 945,720 0.8238 2.644 2.613 2.644 2.581 2.644 360,313 2.6247 1.22%
2012-06-25 0 0.820 0.810 0.830 0.810 0.830 1,375,000 1,130,530 0.8222 2.613 2.581 2.644 2.581 2.644 431,559 2.6196 0.00%
2012-06-22 0 0.820 0.810 0.820 0.810 0.840 1,443,000 1,187,265 0.8228 2.613 2.581 2.613 2.581 2.676 452,902 2.6215 -2.38%
2012-06-21 0 0.840 0.840 0.850 0.840 0.900 4,153,500 3,570,225 0.8596 2.676 2.676 2.708 2.676 2.868 1,303,622 2.7387 -6.67%
2012-06-20 0 0.900 0.890 0.900 0.880 0.900 915,500 814,175 0.8893 2.868 2.836 2.868 2.804 2.868 287,340 2.8335 0.00%
2012-06-19 0 0.900 0.880 0.900 0.880 0.910 1,836,000 1,650,795 0.8991 2.868 2.804 2.868 2.804 2.899 576,249 2.8647 0.00%
2012-06-18 0 0.900 0.890 0.900 0.880 0.910 2,412,000 2,167,440 0.8986 2.868 2.836 2.868 2.804 2.899 757,033 2.8631 1.12%
2012-06-15 0 0.890 0.880 0.890 0.870 0.900 1,057,500 937,725 0.8867 2.836 2.804 2.836 2.772 2.868 331,908 2.8253 1.14%
2012-06-14 0 0.880 0.860 0.870 0.870 0.890 552,000 482,010 0.8732 2.804 2.740 2.772 2.772 2.836 173,251 2.7821 -2.22%
2012-06-13 0 0.900 0.890 0.900 0.860 0.900 3,682,500 3,242,775 0.8806 2.868 2.836 2.868 2.740 2.868 1,155,794 2.8057 1.12%
2012-06-12 0 0.890 0.880 0.890 0.830 0.900 4,744,500 4,144,200 0.8735 2.836 2.804 2.836 2.644 2.868 1,489,114 2.7830 4.71%
2012-06-11 0 0.850 0.840 0.850 0.820 0.860 3,264,000 2,754,330 0.8439 2.708 2.676 2.708 2.613 2.740 1,024,443 2.6886 4.94%
2012-06-08 0 0.810 0.810 0.820 0.810 0.840 763,500 626,985 0.8212 2.581 2.581 2.613 2.581 2.676 239,633 2.6164 -1.22%
2012-06-07 0 0.820 0.800 0.820 0.810 0.820 453,000 368,040 0.8125 2.613 2.549 2.613 2.581 2.613 142,179 2.5886 1.23%
2012-06-06 0 0.810 0.810 0.820 0.780 0.840 1,854,000 1,527,840 0.8241 2.581 2.581 2.613 2.485 2.676 581,899 2.6256 2.53%
2012-06-05 0 0.790 0.790 0.800 0.780 0.790 291,000 229,515 0.7887 2.517 2.517 2.549 2.485 2.517 91,334 2.5129 0.00%
2012-06-04 0 0.790 0.780 0.790 0.780 0.810 1,480,500 1,171,290 0.7911 2.517 2.485 2.517 2.485 2.581 464,671 2.5207 -2.47%
2012-06-01 0 0.810 0.810 0.820 0.810 0.830 552,361 450,004 0.8147 2.581 2.581 2.613 2.581 2.644 173,365 2.5957 -2.41%
2012-05-31 0 0.830 0.810 0.840 0.810 0.840 796,500 650,760 0.8170 2.644 2.581 2.676 2.581 2.676 249,990 2.6031 0.00%
2012-05-30 0 0.830 0.830 0.840 0.820 0.860 1,780,500 1,501,080 0.8431 2.644 2.644 2.676 2.613 2.740 558,830 2.6861 -1.19%
2012-05-29 0 0.840 0.830 0.840 0.800 0.840 2,191,500 1,805,280 0.8238 2.676 2.644 2.676 2.549 2.676 687,827 2.6246 6.33%
2012-05-28 0 0.790 0.790 0.800 0.770 0.800 819,000 648,060 0.7913 2.517 2.517 2.549 2.453 2.549 257,052 2.5211 -1.25%
2012-05-25 0 0.800 0.790 0.800 0.790 0.820 1,561,500 1,240,305 0.7943 2.549 2.517 2.549 2.517 2.613 490,094 2.5307 -1.23%
2012-05-24 0 0.810 0.800 0.810 0.800 0.810 450,000 361,110 0.8025 2.581 2.549 2.581 2.549 2.581 141,238 2.5568 0.00%
2012-05-23 0 0.810 0.800 0.810 0.790 0.810 839,000 671,680 0.8006 2.581 2.549 2.581 2.517 2.581 263,330 2.5507 0.00%
2012-05-22 0 0.810 0.810 0.820 0.800 0.820 805,500 655,590 0.8139 2.581 2.581 2.613 2.549 2.613 252,815 2.5932 1.25%
2012-05-21 0 0.800 0.800 0.810 0.800 0.820 586,500 471,765 0.8044 2.549 2.549 2.581 2.549 2.613 184,080 2.5628 0.00%
2012-05-18 0 0.800 0.800 0.810 0.780 0.850 3,246,000 2,604,420 0.8023 2.549 2.549 2.581 2.485 2.708 1,018,793 2.5564 -1.23%
2012-05-17 0 0.810 0.800 0.810 0.800 0.820 1,173,000 946,845 0.8072 2.581 2.549 2.581 2.549 2.613 368,159 2.5718 1.25%
2012-05-16 0 0.800 0.790 0.800 0.790 0.820 1,567,500 1,259,190 0.8033 2.549 2.517 2.549 2.517 2.613 491,977 2.5594 -4.76%
2012-05-15 0 0.840 0.830 0.840 0.800 0.840 3,315,000 2,749,245 0.8293 2.676 2.644 2.676 2.549 2.676 1,040,450 2.6424 -0.00%
2012-05-14 0 0.880 0.880 0.890 0.880 0.910 2,919,000 2,621,670 0.8981 2.676 2.676 2.707 2.676 2.768 959,787 2.7315 0.00%
2012-05-11 0 0.880 0.880 0.890 0.870 0.890 2,659,500 2,324,235 0.8739 2.676 2.676 2.707 2.646 2.707 874,462 2.6579 1.15%
2012-05-10 0 0.870 0.870 0.880 0.870 0.880 985,000 858,775 0.8719 2.646 2.646 2.676 2.646 2.676 323,875 2.6516 -1.14%
2012-05-09 0 0.880 0.870 0.880 0.870 0.890 840,000 736,620 0.8769 2.676 2.646 2.676 2.646 2.707 276,198 2.6670 0.00%
2012-05-08 0 0.880 0.880 0.890 0.870 0.900 1,728,000 1,533,855 0.8876 2.676 2.676 2.707 2.646 2.737 568,178 2.6996 0.00%
2012-05-07 0 0.880 0.880 0.890 0.870 0.890 1,149,000 1,013,115 0.8817 2.676 2.676 2.707 2.646 2.707 377,799 2.6816 -1.12%
2012-05-04 0 0.890 0.890 0.900 0.890 0.900 906,000 812,010 0.8963 2.707 2.707 2.737 2.707 2.737 297,899 2.7258 -1.11%
2012-05-03 0 0.900 0.890 0.900 0.880 0.900 2,197,500 1,961,640 0.8927 2.737 2.707 2.737 2.676 2.737 722,553 2.7149 1.12%
2012-05-02 0 0.890 0.880 0.890 0.890 0.900 2,398,500 2,138,955 0.8918 2.707 2.676 2.707 2.707 2.737 788,643 2.7122 0.00%
2012-04-30 0 0.890 0.880 0.890 0.880 0.900 1,182,000 1,051,800 0.8898 2.707 2.676 2.707 2.676 2.737 388,650 2.7063 0.00%
2012-04-27 0 0.890 0.880 0.890 0.880 0.890 2,319,000 2,061,375 0.8889 2.707 2.676 2.707 2.676 2.707 762,503 2.7034 1.14%
2012-04-26 0 0.880 0.870 0.880 0.860 0.880 1,956,000 1,704,540 0.8714 2.676 2.646 2.676 2.616 2.676 643,146 2.6503 1.15%
2012-04-25 0 0.870 0.870 0.880 0.870 0.890 1,689,000 1,484,865 0.8791 2.646 2.646 2.676 2.646 2.707 555,355 2.6737 -1.14%
2012-04-24 0 0.880 0.860 0.880 0.860 0.880 715,500 626,145 0.8751 2.676 2.616 2.676 2.616 2.676 235,261 2.6615 1.15%
2012-04-23 0 0.870 0.860 0.870 0.860 0.880 1,263,000 1,106,910 0.8764 2.646 2.616 2.646 2.616 2.676 415,283 2.6654 -2.25%
2012-04-20 0 0.890 0.880 0.890 0.870 0.890 1,528,139 1,355,576 0.8871 2.707 2.676 2.707 2.646 2.707 502,463 2.6979 2.30%
2012-04-19 0 0.870 0.870 0.880 0.870 0.880 991,500 871,815 0.8793 2.646 2.646 2.676 2.646 2.676 326,012 2.6742 -1.14%
2012-04-18 0 0.880 0.880 0.890 0.880 0.890 825,000 731,025 0.8861 2.676 2.676 2.707 2.676 2.707 271,266 2.6949 0.00%
2012-04-17 0 0.880 0.870 0.880 0.860 0.880 1,579,500 1,370,340 0.8676 2.676 2.646 2.676 2.616 2.676 519,351 2.6386 1.15%
2012-04-16 0 0.870 0.870 0.880 0.860 0.890 1,377,000 1,205,445 0.8754 2.646 2.646 2.676 2.616 2.707 452,767 2.6624 0.00%
2012-04-13 0 0.870 0.870 0.880 0.860 0.890 3,905,000 3,421,370 0.8762 2.646 2.646 2.676 2.616 2.707 1,283,991 2.6646 1.16%
2012-04-12 0 0.860 0.860 0.870 0.860 0.880 1,485,910 1,291,424 0.8691 2.616 2.616 2.646 2.616 2.676 488,577 2.6432 0.00%
2012-04-11 0 0.860 0.860 0.870 0.850 0.870 1,683,000 1,451,610 0.8625 2.616 2.616 2.646 2.585 2.646 553,382 2.6232 -1.15%
2012-04-10 0 0.870 0.860 0.880 0.850 0.880 1,594,500 1,378,350 0.8644 2.646 2.616 2.676 2.585 2.676 524,283 2.6290 -1.14%
2012-04-05 0 0.880 0.870 0.880 0.870 0.890 1,767,000 1,554,060 0.8795 2.676 2.646 2.676 2.646 2.707 581,002 2.6748 -2.22%
2012-04-03 0 0.900 0.890 0.900 0.850 0.900 1,966,000 1,736,485 0.8833 2.737 2.707 2.737 2.585 2.737 646,434 2.6863 4.65%
2012-04-02 0 0.860 0.850 0.860 0.820 0.870 1,317,000 1,121,235 0.8514 2.616 2.585 2.616 2.494 2.646 433,039 2.5892 -1.15%
2012-03-30 0 0.870 0.870 0.880 0.850 0.880 2,476,500 2,138,925 0.8637 2.646 2.646 2.676 2.585 2.676 814,290 2.6267 2.35%
2012-03-29 0 0.850 0.850 0.860 0.850 0.870 2,047,500 1,753,740 0.8565 2.585 2.585 2.616 2.585 2.646 673,232 2.6050 0.00%
2012-03-28 0 0.850 0.850 0.870 0.850 0.890 4,278,000 3,689,685 0.8625 2.585 2.585 2.646 2.585 2.707 1,406,636 2.6231 -5.56%
2012-03-27 0 0.900 0.900 0.910 0.890 0.910 810,000 729,975 0.9012 2.737 2.737 2.768 2.707 2.768 266,334 2.7408 2.27%
2012-03-26 0 0.880 0.880 0.890 0.860 0.890 1,328,500 1,167,545 0.8788 2.676 2.676 2.707 2.616 2.707 436,820 2.6728 0.00%
2012-03-23 0 0.880 0.870 0.880 0.860 0.920 2,956,500 2,604,540 0.8810 2.676 2.646 2.676 2.616 2.798 972,118 2.6792 -3.30%
2012-03-22 0 0.910 0.900 0.910 0.900 0.920 1,908,000 1,728,495 0.9059 2.768 2.737 2.768 2.737 2.798 627,364 2.7552 0.00%
2012-03-21 0 0.910 0.890 0.910 0.890 0.920 1,932,000 1,744,290 0.9028 2.768 2.707 2.768 2.707 2.798 635,255 2.7458 0.00%
2012-03-20 0 0.910 0.910 0.920 0.910 0.930 921,000 847,605 0.9203 2.768 2.768 2.798 2.768 2.828 302,831 2.7989 -1.09%
2012-03-19 0 0.920 0.920 0.930 0.920 0.960 2,377,500 2,226,255 0.9364 2.798 2.798 2.828 2.798 2.920 781,738 2.8478 -4.17%
2012-03-16 0 0.960 0.940 0.960 0.930 0.980 6,775,500 6,392,805 0.9435 2.920 2.859 2.920 2.828 2.980 2,227,831 2.8695 3.23%
2012-03-15 0 0.930 0.920 0.930 0.920 0.940 3,186,000 2,965,110 0.9307 2.828 2.798 2.828 2.798 2.859 1,047,579 2.8304 -1.06%
2012-03-14 0 0.940 0.930 0.940 0.930 1.010 10,506,000 10,325,745 0.9828 2.859 2.828 2.859 2.828 3.072 3,454,445 2.9891 -5.05%
2012-03-13 0 0.990 0.980 0.990 0.960 1.000 14,016,000 13,720,050 0.9789 3.011 2.980 3.011 2.920 3.041 4,608,558 2.9771 5.32%
2012-03-12 0 0.940 0.930 0.940 0.920 0.960 2,386,500 2,237,025 0.9374 2.859 2.828 2.859 2.798 2.920 784,698 2.8508 0.00%
2012-03-09 0 0.940 0.930 0.940 0.900 0.950 2,971,500 2,771,640 0.9327 2.859 2.828 2.859 2.737 2.889 977,050 2.8367 3.30%
2012-03-08 0 0.910 0.900 0.910 0.890 0.910 1,395,000 1,259,550 0.9029 2.768 2.737 2.768 2.707 2.768 458,686 2.7460 2.25%
2012-03-07 0 0.890 0.890 0.900 0.860 0.900 1,334,000 1,176,980 0.8823 2.707 2.707 2.737 2.616 2.737 438,628 2.6833 1.14%
2012-03-06 0 0.880 0.880 0.890 0.870 0.920 5,917,000 5,251,105 0.8875 2.676 2.676 2.707 2.646 2.798 1,945,551 2.6990 -4.35%
2012-03-05 0 0.920 0.920 0.930 0.910 0.950 2,427,000 2,240,865 0.9233 2.798 2.798 2.828 2.768 2.889 798,014 2.8081 -3.16%
2012-03-02 0 0.950 0.930 0.950 0.900 0.950 6,616,500 6,115,380 0.9243 2.889 2.828 2.889 2.737 2.889 2,175,551 2.8110 5.56%
2012-03-01 0 0.900 0.900 0.910 0.880 0.960 9,973,500 9,086,910 0.9111 2.737 2.737 2.768 2.676 2.920 3,279,356 2.7709 -8.16%
2012-02-29 0 0.980 0.960 0.980 0.960 0.990 2,088,500 2,033,420 0.9736 2.980 2.920 2.980 2.920 3.011 686,713 2.9611 0.00%
2012-02-28 0 0.980 0.980 0.990 0.960 0.990 3,416,000 3,328,155 0.9743 2.980 2.980 3.011 2.920 3.011 1,123,204 2.9631 1.03%
2012-02-27 0 0.970 0.960 0.970 0.930 1.050 10,632,000 10,601,355 0.9971 2.950 2.920 2.950 2.828 3.193 3,495,875 3.0325 -5.83%
2012-02-24 0 1.030 1.030 1.040 0.990 1.040 6,624,000 6,714,660 1.0137 3.133 3.133 3.163 3.011 3.163 2,178,017 3.0829 -0.96%
2012-02-23 0 1.040 1.030 1.040 0.980 1.040 20,574,000 21,113,985 1.0262 3.163 3.133 3.163 2.980 3.163 6,764,874 3.1211 4.00%
2012-02-22 0 1.000 0.990 1.000 0.940 1.000 12,495,000 12,262,455 0.9814 3.041 3.011 3.041 2.859 3.041 4,108,442 2.9847 6.38%
2012-02-21 0 0.940 0.930 0.940 0.880 0.950 9,876,000 9,137,460 0.9252 2.859 2.828 2.859 2.676 2.889 3,247,297 2.8139 6.82%
2012-02-20 0 0.880 0.880 0.890 0.860 0.910 9,982,500 8,781,420 0.8797 2.676 2.676 2.707 2.616 2.768 3,282,315 2.6754 2.33%
2012-02-17 0 0.860 0.850 0.860 0.830 0.870 3,138,000 2,658,960 0.8473 2.616 2.585 2.616 2.524 2.646 1,031,796 2.5770 1.18%
2012-02-16 0 0.850 0.850 0.860 0.850 0.860 1,576,500 1,348,545 0.8554 2.585 2.585 2.616 2.585 2.616 518,364 2.6015 -2.30%
2012-02-15 0 0.870 0.860 0.870 0.820 0.880 10,753,410 9,181,049 0.8538 2.646 2.616 2.646 2.494 2.676 3,535,796 2.5966 6.10%
2012-02-14 0 0.820 0.820 0.830 0.820 0.850 3,393,000 2,808,045 0.8276 2.494 2.494 2.524 2.494 2.585 1,115,642 2.5170 -1.20%
2012-02-13 0 0.830 0.820 0.830 0.820 0.840 3,153,500 2,606,315 0.8265 2.524 2.494 2.524 2.494 2.555 1,036,893 2.5136 -3.49%
2012-02-10 0 0.860 0.850 0.860 0.850 0.930 10,339,500 9,301,065 0.8996 2.616 2.585 2.616 2.585 2.828 3,399,699 2.7358 -2.27%
2012-02-09 0 0.880 0.870 0.880 0.820 0.900 7,938,500 7,010,630 0.8831 2.676 2.646 2.676 2.494 2.737 2,610,234 2.6858 4.76%
2012-02-08 0 0.840 0.830 0.840 0.790 0.840 5,385,000 4,425,075 0.8217 2.555 2.524 2.555 2.403 2.555 1,770,625 2.4992 6.33%
2012-02-07 0 0.790 0.790 0.800 0.780 0.800 1,209,000 955,755 0.7905 2.403 2.403 2.433 2.372 2.433 397,528 2.4042 0.00%
2012-02-06 0 0.790 0.780 0.790 0.780 0.810 5,113,500 4,064,160 0.7948 2.403 2.372 2.403 2.372 2.463 1,681,354 2.4172 -1.25%
2012-02-03 0 0.800 0.800 0.810 0.790 0.810 1,984,500 1,588,110 0.8003 2.433 2.433 2.463 2.403 2.463 652,517 2.4338 -1.23%
2012-02-02 0 0.810 0.800 0.810 0.790 0.810 2,352,000 1,883,295 0.8007 2.463 2.433 2.463 2.403 2.463 773,354 2.4352 1.25%
2012-02-01 0 0.800 0.790 0.800 0.790 0.820 2,773,500 2,229,225 0.8038 2.433 2.403 2.433 2.403 2.494 911,946 2.4445 -1.23%
2012-01-31 0 0.810 0.800 0.810 0.800 0.820 876,000 701,895 0.8013 2.463 2.433 2.463 2.433 2.494 288,035 2.4368 1.25%
2012-01-30 0 0.800 0.800 0.810 0.790 0.830 6,058,000 4,915,240 0.8114 2.433 2.433 2.463 2.403 2.524 1,991,912 2.4676 -1.23%
2012-01-27 0 0.810 0.810 0.820 0.800 0.830 2,664,000 2,168,790 0.8141 2.463 2.463 2.494 2.433 2.524 875,942 2.4760 -1.22%
2012-01-26 0 0.820 0.820 0.830 0.790 0.820 3,076,500 2,476,875 0.8051 2.494 2.494 2.524 2.403 2.494 1,011,574 2.4485 2.50%
2012-01-20 0 0.800 0.800 0.810 0.780 0.820 3,846,000 3,078,705 0.8005 2.433 2.433 2.463 2.372 2.494 1,264,591 2.4345 1.27%
2012-01-19 0 0.790 0.780 0.790 0.770 0.790 2,782,500 2,180,565 0.7837 2.403 2.372 2.403 2.342 2.403 914,905 2.3834 1.28%
2012-01-18 0 0.780 0.770 0.780 0.770 0.790 897,000 698,130 0.7783 2.372 2.342 2.372 2.342 2.403 294,940 2.3670 1.30%
2012-01-17 0 0.770 0.770 0.790 0.730 0.790 7,557,000 5,838,090 0.7725 2.342 2.342 2.403 2.220 2.403 2,484,794 2.3495 5.48%
2012-01-16 0 0.730 0.720 0.730 0.720 0.740 1,041,000 763,455 0.7334 2.220 2.190 2.220 2.190 2.251 342,288 2.2304 -1.35%
2012-01-13 0 0.740 0.740 0.750 0.710 0.750 2,986,500 2,179,710 0.7299 2.251 2.251 2.281 2.159 2.281 981,982 2.2197 1.37%
2012-01-12 0 0.730 0.720 0.730 0.710 0.740 2,851,500 2,077,965 0.7287 2.220 2.190 2.220 2.159 2.251 937,593 2.2163 4.29%
2012-01-11 0 0.700 0.700 0.710 0.690 0.710 1,175,000 824,765 0.7019 2.129 2.129 2.159 2.098 2.159 386,348 2.1348 0.00%
2012-01-10 0 0.700 0.700 0.710 0.690 0.710 924,000 649,545 0.7030 2.129 2.129 2.159 2.098 2.159 303,818 2.1379 2.94%
2012-01-09 0 0.680 0.680 0.690 0.670 0.690 1,542,000 1,047,405 0.6793 2.068 2.068 2.098 2.038 2.098 507,020 2.0658 1.49%
2012-01-06 0 0.670 0.670 0.680 0.670 0.680 486,000 329,130 0.6772 2.038 2.038 2.068 2.038 2.068 159,800 2.0596 -1.47%
2012-01-05 0 0.680 0.670 0.680 0.670 0.690 676,500 460,095 0.6801 2.068 2.038 2.068 2.038 2.098 222,438 2.0684 1.49%
2012-01-04 0 0.670 0.670 0.680 0.670 0.720 4,472,500 3,084,430 0.6896 2.038 2.038 2.068 2.038 2.190 1,470,589 2.0974 -2.90%
2012-01-03 0 0.690 0.690 0.700 0.690 0.700 1,873,000 1,308,530 0.6986 2.098 2.098 2.129 2.098 2.129 615,855 2.1247 1.47%
2011-12-30 0 0.680 0.670 0.680 0.660 0.680 2,481,000 1,660,140 0.6691 2.068 2.038 2.068 2.007 2.068 815,770 2.0351 3.03%
2011-12-29 0 0.660 0.650 0.660 0.640 0.670 3,995,500 2,628,565 0.6579 2.007 1.977 2.007 1.946 2.038 1,313,748 2.0008 -1.49%
2011-12-28 0 0.670 0.670 0.680 0.650 0.680 1,671,000 1,115,505 0.6676 2.038 2.038 2.068 1.977 2.068 549,436 2.0303 -1.47%
2011-12-23 0 0.680 0.680 0.690 0.670 0.690 3,103,500 2,097,690 0.6759 2.068 2.068 2.098 2.038 2.098 1,020,452 2.0556 1.49%
2011-12-22 0 0.670 0.670 0.680 0.670 0.680 1,167,000 785,310 0.6729 2.038 2.038 2.068 2.038 2.068 383,718 2.0466 -1.47%
2011-12-21 0 0.680 0.670 0.680 0.670 0.700 2,149,500 1,478,625 0.6879 2.068 2.038 2.068 2.038 2.129 706,770 2.0921 1.49%
2011-12-20 0 0.670 0.670 0.680 0.670 0.680 1,428,000 970,050 0.6793 2.038 2.038 2.068 2.038 2.068 469,536 2.0660 0.00%
2011-12-19 0 0.670 0.670 0.680 0.660 0.680 2,937,000 1,973,265 0.6719 2.038 2.038 2.068 2.007 2.068 965,706 2.0433 -2.90%
2011-12-16 0 0.690 0.690 0.700 0.680 0.710 2,604,000 1,822,170 0.6998 2.098 2.098 2.129 2.068 2.159 856,213 2.1282 0.00%
2011-12-15 0 0.690 0.680 0.690 0.670 0.690 591,000 403,620 0.6829 2.098 2.068 2.098 2.038 2.098 194,325 2.0770 0.00%
2011-12-14 0 0.690 0.680 0.690 0.680 0.700 520,500 359,625 0.6909 2.098 2.068 2.098 2.068 2.129 171,144 2.1013 0.00%
2011-12-13 0 0.690 0.690 0.700 0.680 0.700 261,000 180,600 0.6920 2.098 2.098 2.129 2.068 2.129 85,819 2.1044 -1.43%
2011-12-12 0 0.700 0.690 0.700 0.690 0.710 1,081,500 759,525 0.7023 2.129 2.098 2.129 2.098 2.159 355,605 2.1359 0.00%
2011-12-09 0 0.700 0.700 0.710 0.690 0.710 1,791,000 1,255,260 0.7009 2.129 2.129 2.159 2.098 2.159 588,893 2.1316 -2.78%
2011-12-08 0 0.720 0.710 0.720 0.700 0.720 1,498,500 1,064,655 0.7105 2.190 2.159 2.190 2.129 2.190 492,717 2.1608 1.41%
2011-12-07 0 0.710 0.710 0.720 0.710 0.720 654,000 465,915 0.7124 2.159 2.159 2.190 2.159 2.190 215,040 2.1666 0.00%
2011-12-06 0 0.710 0.700 0.710 0.700 0.730 1,465,500 1,044,135 0.7125 2.159 2.129 2.159 2.129 2.220 481,867 2.1669 -2.74%
2011-12-05 0 0.730 0.720 0.730 0.720 0.750 5,400,000 3,903,795 0.7229 2.220 2.190 2.220 2.190 2.281 1,775,557 2.1986 -2.67%
2011-12-02 0 0.750 0.740 0.750 0.720 0.760 5,094,000 3,770,865 0.7403 2.281 2.251 2.281 2.190 2.311 1,674,942 2.2513 0.00%
2011-12-01 0 0.750 0.740 0.750 0.730 0.760 16,554,643 12,214,540 0.7378 2.281 2.251 2.281 2.220 2.311 5,443,281 2.2440 5.63%
2011-11-30 0 0.710 0.700 0.710 0.690 0.710 1,200,000 840,795 0.7007 2.159 2.129 2.159 2.098 2.159 394,568 2.1309 -1.39%
2011-11-29 0 0.720 0.710 0.720 0.700 0.720 1,440,000 1,022,565 0.7101 2.190 2.159 2.190 2.129 2.190 473,482 2.1597 2.86%
2011-11-28 0 0.700 0.690 0.700 0.690 0.720 2,830,500 1,991,355 0.7035 2.129 2.098 2.129 2.098 2.190 930,688 2.1397 0.00%
2011-11-25 0 0.700 0.690 0.700 0.690 0.720 3,183,000 2,226,855 0.6996 2.129 2.098 2.129 2.098 2.190 1,046,592 2.1277 -2.78%
2011-11-24 0 0.720 0.710 0.730 0.700 0.730 3,094,500 2,225,775 0.7193 2.190 2.159 2.220 2.129 2.220 1,017,493 2.1875 -1.37%
2011-11-23 0 0.730 0.720 0.730 0.710 0.760 1,192,500 859,351 0.7206 2.220 2.190 2.220 2.159 2.311 392,102 2.1917 -3.95%
2011-11-22 0 0.760 0.760 0.770 0.710 0.770 1,860,000 1,366,380 0.7346 2.311 2.311 2.342 2.159 2.342 611,581 2.2342 2.70%
2011-11-21 0 0.740 0.740 0.750 0.700 0.750 2,122,500 1,542,015 0.7265 2.251 2.251 2.281 2.129 2.281 697,893 2.2095 1.37%
2011-11-18 0 0.730 0.720 0.740 0.720 0.750 1,257,000 913,590 0.7268 2.220 2.190 2.251 2.190 2.281 413,310 2.2104 -2.67%
2011-11-17 0 0.750 0.740 0.750 0.730 0.770 2,449,500 1,843,770 0.7527 2.281 2.251 2.281 2.220 2.342 805,413 2.2892 0.00%
2011-11-16 0 0.750 0.750 0.760 0.740 0.790 2,212,500 1,683,022 0.7607 2.281 2.281 2.311 2.251 2.403 727,485 2.3135 -5.06%
2011-11-15 0 0.790 0.780 0.790 0.770 0.800 1,209,000 939,870 0.7774 2.403 2.372 2.403 2.342 2.433 397,528 2.3643 -1.25%
2011-11-14 0 0.800 0.790 0.800 0.790 0.800 1,912,500 1,517,865 0.7937 2.433 2.403 2.433 2.403 2.433 628,843 2.4137 2.56%
2011-11-11 0 0.780 0.780 0.790 0.770 0.790 1,404,000 1,092,525 0.7782 2.372 2.372 2.403 2.342 2.403 461,645 2.3666 2.63%
2011-11-10 0 0.760 0.750 0.760 0.750 0.780 2,545,500 1,955,415 0.7682 2.311 2.281 2.311 2.281 2.372 836,978 2.3363 -3.80%
2011-11-09 0 0.790 0.790 0.800 0.780 0.820 3,531,000 2,823,081 0.7995 2.403 2.403 2.433 2.372 2.494 1,161,017 2.4316 -1.25%
2011-11-08 0 0.800 0.790 0.800 0.790 0.830 1,225,500 988,980 0.8070 2.433 2.403 2.433 2.403 2.524 402,953 2.4543 -2.44%
2011-11-07 0 0.820 0.810 0.820 0.810 0.840 1,165,500 963,900 0.8270 2.494 2.463 2.494 2.463 2.555 383,224 2.5152 -1.20%
2011-11-04 0 0.830 0.820 0.830 0.810 0.860 2,752,500 2,281,395 0.8288 2.524 2.494 2.524 2.463 2.616 905,041 2.5208 2.47%
2011-11-03 0 0.810 0.810 0.830 0.790 0.850 2,703,000 2,210,685 0.8179 2.463 2.463 2.524 2.403 2.585 888,765 2.4874 -3.57%
2011-11-02 0 0.840 0.810 0.840 0.760 0.840 4,755,000 3,774,900 0.7939 2.555 2.463 2.555 2.311 2.555 1,563,477 2.4144 5.00%
2011-11-01 0 0.800 0.790 0.800 0.790 0.840 3,683,000 2,996,660 0.8136 2.433 2.403 2.433 2.403 2.555 1,210,996 2.4745 -2.44%
2011-10-31 0 0.820 0.810 0.820 0.810 0.840 1,831,500 1,500,840 0.8195 2.494 2.463 2.494 2.463 2.555 602,210 2.4922 -2.38%
2011-10-28 0 0.840 0.830 0.850 0.830 0.900 7,522,500 6,542,985 0.8698 2.555 2.524 2.585 2.524 2.737 2,473,450 2.6453 -2.33%
2011-10-27 0 0.860 0.850 0.860 0.770 0.910 12,976,500 11,103,855 0.8557 2.616 2.585 2.616 2.342 2.768 4,266,763 2.6024 11.69%
2011-10-26 0 0.770 0.770 0.780 0.740 0.790 3,496,500 2,701,845 0.7727 2.342 2.342 2.372 2.251 2.403 1,149,673 2.3501 -1.28%
2011-10-25 0 0.780 0.770 0.780 0.720 0.780 9,010,500 6,786,765 0.7532 2.372 2.342 2.372 2.190 2.372 2,962,715 2.2907 5.41%
2011-10-24 0 0.740 0.730 0.740 0.700 0.740 3,940,500 2,866,125 0.7274 2.251 2.220 2.251 2.129 2.251 1,295,664 2.2121 4.23%
2011-10-21 0 0.710 0.700 0.710 0.670 0.720 10,339,500 7,258,800 0.7020 2.159 2.129 2.159 2.038 2.190 3,399,699 2.1351 5.97%
2011-10-20 0 0.670 0.670 0.680 0.670 0.690 4,050,000 2,749,440 0.6789 2.038 2.038 2.068 2.038 2.098 1,331,668 2.0647 -2.90%
2011-10-19 0 0.690 0.680 0.690 0.680 0.710 4,069,500 2,828,595 0.6951 2.098 2.068 2.098 2.068 2.159 1,338,080 2.1139 0.00%
2011-10-18 0 0.690 0.680 0.690 0.680 0.710 12,616,500 8,754,900 0.6939 2.098 2.068 2.098 2.068 2.159 4,148,392 2.1104 -5.48%
2011-10-17 0 0.730 0.720 0.730 0.690 0.730 11,932,500 8,468,850 0.7097 2.220 2.190 2.220 2.098 2.220 3,923,489 2.1585 8.96%
2011-10-14 0 0.670 0.660 0.670 0.650 0.710 12,772,500 8,688,165 0.6802 2.038 2.007 2.038 1.977 2.159 4,199,686 2.0688 -8.22%
2011-10-13 0 0.730 0.720 0.730 0.680 0.750 17,485,500 12,701,205 0.7264 2.220 2.190 2.220 2.068 2.281 5,749,353 2.2092 8.96%
2011-10-12 0 0.670 0.670 0.680 0.630 0.680 10,908,000 7,200,675 0.6601 2.038 2.038 2.068 1.916 2.068 3,586,626 2.0076 4.69%
2011-10-11 0 0.640 0.630 0.640 0.620 0.650 10,458,000 6,635,340 0.6345 1.946 1.916 1.946 1.886 1.977 3,438,663 1.9296 6.67%
2011-10-10 0 0.600 0.590 0.600 0.590 0.630 5,144,110 3,120,383 0.6066 1.825 1.794 1.825 1.794 1.916 1,691,419 1.8448 -3.23%
2011-10-07 0 0.620 0.610 0.630 0.590 0.650 12,993,000 8,127,780 0.6256 1.886 1.855 1.916 1.794 1.977 4,272,188 1.9025 -1.59%
2011-10-06 0 0.630 0.620 0.630 0.600 0.640 6,029,010 3,737,236 0.6199 1.916 1.886 1.916 1.825 1.946 1,982,380 1.8852 5.00%
2011-10-04 0 0.600 0.590 0.610 0.570 0.620 10,873,000 6,462,540 0.5944 1.825 1.794 1.855 1.734 1.886 3,575,118 1.8076 -4.76%
2011-10-03 0 0.630 0.620 0.630 0.570 0.630 9,911,500 5,990,587 0.6044 1.916 1.886 1.916 1.734 1.916 3,258,970 1.8382 1.61%
2011-09-30 0 0.620 0.620 0.630 0.620 0.670 9,357,000 5,994,895 0.6407 1.886 1.886 1.916 1.886 2.038 3,076,646 1.9485 -7.46%
2011-09-28 0 0.670 0.660 0.680 0.650 0.680 3,438,000 2,292,495 0.6668 2.038 2.007 2.068 1.977 2.068 1,130,438 2.0280 1.52%
2011-09-27 0 0.660 0.660 0.670 0.650 0.690 7,544,500 5,066,940 0.6716 2.007 2.007 2.038 1.977 2.098 2,480,684 2.0426 1.54%
2011-09-26 0 0.650 0.650 0.660 0.630 0.700 5,505,000 3,596,220 0.6533 1.977 1.977 2.007 1.916 2.129 1,810,082 1.9868 -7.14%
2011-09-23 0 0.700 0.700 0.710 0.620 0.710 5,623,500 3,759,345 0.6685 2.129 2.129 2.159 1.886 2.159 1,849,046 2.0331 -1.41%
2011-09-22 0 0.710 0.700 0.720 0.700 0.770 7,389,000 5,346,990 0.7236 2.159 2.129 2.190 2.129 2.342 2,429,554 2.2008 -7.79%
2011-09-21 0 0.770 0.770 0.780 0.770 0.810 1,842,500 1,441,045 0.7821 2.342 2.342 2.372 2.342 2.463 605,827 2.3786 -1.28%
2011-09-20 0 0.780 0.780 0.790 0.750 0.790 5,586,000 4,277,355 0.7657 2.372 2.372 2.403 2.281 2.403 1,836,715 2.3288 1.30%
2011-09-19 0 0.770 0.770 0.780 0.770 0.810 5,098,500 3,985,995 0.7818 2.342 2.342 2.372 2.342 2.463 1,676,422 2.3777 -6.10%
2011-09-16 0 0.820 0.800 0.830 0.780 0.830 6,835,500 5,512,570 0.8065 2.494 2.433 2.524 2.372 2.524 2,247,560 2.4527 5.13%
2011-09-15 0 0.780 0.780 0.790 0.780 0.800 2,229,000 1,775,535 0.7966 2.372 2.372 2.403 2.372 2.433 732,911 2.4226 0.00%
2011-09-14 0 0.780 0.770 0.780 0.740 0.790 7,689,000 5,907,090 0.7683 2.372 2.342 2.372 2.251 2.403 2,528,196 2.3365 4.00%
2011-09-12 0 0.750 0.750 0.760 0.740 0.780 4,509,000 3,386,535 0.7511 2.281 2.281 2.311 2.251 2.372 1,482,590 2.2842 -6.25%
2011-09-09 0 0.800 0.790 0.800 0.780 0.800 2,670,000 2,124,195 0.7956 2.433 2.403 2.433 2.372 2.433 877,914 2.4196 1.27%
2011-09-08 0 0.790 0.790 0.800 0.770 0.810 3,768,000 3,004,939 0.7975 2.403 2.403 2.433 2.342 2.463 1,238,944 2.4254 2.60%
2011-09-07 0 0.770 0.770 0.780 0.770 0.800 3,459,000 2,714,700 0.7848 2.342 2.342 2.372 2.342 2.433 1,137,343 2.3869 0.00%
2011-09-06 0 0.770 0.770 0.780 0.750 0.780 2,361,000 1,806,180 0.7650 2.342 2.342 2.372 2.281 2.372 776,313 2.3266 0.00%
2011-09-05 0 0.770 0.770 0.780 0.760 0.780 2,461,500 1,891,725 0.7685 2.342 2.342 2.372 2.311 2.372 809,358 2.3373 -2.53%
2011-09-02 0 0.790 0.780 0.790 0.780 0.810 5,063,500 3,992,335 0.7885 2.403 2.372 2.403 2.372 2.463 1,664,914 2.3979 -2.47%
2011-09-01 0 0.810 0.800 0.810 0.800 0.830 7,228,500 5,915,445 0.8184 2.463 2.433 2.463 2.433 2.524 2,376,781 2.4888 -1.22%
2011-08-31 0 0.820 0.810 0.820 0.790 0.820 8,501,500 6,852,050 0.8060 2.494 2.463 2.494 2.403 2.494 2,795,352 2.4512 1.23%
2011-08-30 0 0.810 0.800 0.810 0.800 0.860 9,034,500 7,422,165 0.8215 2.463 2.433 2.463 2.433 2.616 2,970,606 2.4985 -1.22%
2011-08-29 0 0.820 0.810 0.820 0.780 0.830 2,767,500 2,229,915 0.8058 2.494 2.463 2.494 2.372 2.524 909,973 2.4505 3.80%
2011-08-26 0 0.790 0.780 0.790 0.780 0.840 6,876,000 5,551,875 0.8074 2.403 2.372 2.403 2.372 2.555 2,260,876 2.4556 -4.82%
2011-08-25 0 0.830 0.820 0.830 0.800 0.850 12,034,500 9,935,130 0.8256 2.524 2.494 2.524 2.433 2.585 3,957,027 2.5108 0.00%
2011-08-24 0 0.830 0.820 0.830 0.800 0.880 7,888,500 6,628,305 0.8402 2.524 2.494 2.524 2.433 2.676 2,593,793 2.5554 -4.60%
2011-08-23 0 0.870 0.860 0.870 0.860 0.900 5,928,000 5,248,770 0.8854 2.646 2.616 2.646 2.616 2.737 1,949,167 2.6928 1.16%
2011-08-22 0 0.860 0.860 0.870 0.850 0.940 6,660,000 5,890,860 0.8845 2.616 2.616 2.646 2.585 2.859 2,189,854 2.6901 -7.53%
2011-08-19 0 0.930 0.930 0.940 0.920 0.950 3,958,500 3,715,920 0.9387 2.828 2.828 2.859 2.798 2.889 1,301,582 2.8549 -2.11%
2011-08-18 0 0.950 0.940 0.950 0.930 0.960 2,533,000 2,406,385 0.9500 2.889 2.859 2.889 2.828 2.920 832,868 2.8893 1.06%
2011-08-17 0 0.940 0.930 0.940 0.930 0.960 4,392,000 4,156,035 0.9463 2.859 2.828 2.859 2.828 2.920 1,444,120 2.8779 -2.08%
2011-08-16 0 0.960 0.940 0.960 0.920 0.980 10,212,000 9,793,005 0.9590 2.920 2.859 2.920 2.798 2.980 3,357,776 2.9165 1.05%
2011-08-15 0 0.950 0.940 0.950 0.930 0.960 5,878,500 5,579,550 0.9491 2.889 2.859 2.889 2.828 2.920 1,932,891 2.8866 1.06%
2011-08-12 0 0.940 0.940 0.950 0.920 0.970 3,984,000 3,779,955 0.9488 2.859 2.859 2.889 2.798 2.950 1,309,967 2.8855 1.08%
2011-08-11 0 0.930 0.920 0.930 0.910 0.970 11,848,500 11,042,325 0.9320 2.828 2.798 2.828 2.768 2.950 3,895,869 2.8344 -5.10%
2011-08-10 0 0.980 0.980 0.990 0.980 1.030 3,559,500 3,567,945 1.0024 2.980 2.980 3.011 2.980 3.133 1,170,388 3.0485 1.03%
2011-08-09 0 0.970 0.970 0.980 0.950 1.010 6,496,500 6,368,490 0.9803 2.950 2.950 2.980 2.889 3.072 2,136,094 2.9814 -6.73%
2011-08-08 0 1.040 1.040 1.050 1.020 1.100 4,411,500 4,619,460 1.0471 3.163 3.163 3.193 3.102 3.345 1,450,532 3.1847 -5.45%
2011-08-05 0 1.100 1.100 1.110 1.090 1.120 5,443,000 6,022,135 1.1064 3.345 3.345 3.376 3.315 3.406 1,789,696 3.3649 -5.17%
2011-08-04 0 1.160 1.150 1.160 1.150 1.170 3,073,500 3,564,165 1.1596 3.528 3.497 3.528 3.497 3.558 1,010,588 3.5268 0.00%
2011-08-03 0 1.160 1.160 1.170 1.160 1.190 1,878,000 2,195,820 1.1692 3.528 3.528 3.558 3.528 3.619 617,499 3.5560 -2.52%
2011-08-02 0 1.190 1.190 1.200 1.190 1.200 1,792,500 2,140,800 1.1943 3.619 3.619 3.650 3.619 3.650 589,386 3.6323 -0.83%
2011-08-01 0 1.200 1.200 1.210 1.200 1.210 6,506,000 7,819,150 1.2018 3.650 3.650 3.680 3.650 3.680 2,139,218 3.6551 0.84%
2011-07-29 0 1.190 1.190 1.200 1.190 1.210 2,946,000 3,541,290 1.2021 3.619 3.619 3.650 3.619 3.680 968,665 3.6558 -0.83%
2011-07-28 0 1.200 1.190 1.210 1.190 1.210 4,416,000 5,300,385 1.2003 3.650 3.619 3.680 3.619 3.680 1,452,011 3.6504 0.00%
2011-07-27 0 1.200 1.190 1.200 1.190 1.210 2,545,000 3,050,915 1.1988 3.650 3.619 3.650 3.619 3.680 836,814 3.6459 0.84%
2011-07-26 0 1.190 1.190 1.200 1.180 1.200 2,133,000 2,543,880 1.1926 3.619 3.619 3.650 3.589 3.650 701,345 3.6271 0.00%
2011-07-25 0 1.190 1.190 1.200 1.180 1.210 5,263,500 6,286,245 1.1943 3.619 3.619 3.650 3.589 3.680 1,730,675 3.6322 -0.83%
2011-07-22 0 1.200 1.200 1.210 1.170 1.210 2,756,000 3,291,095 1.1942 3.650 3.650 3.680 3.558 3.680 906,192 3.6318 0.84%
2011-07-21 0 1.190 1.180 1.190 1.180 1.210 4,860,500 5,776,930 1.1885 3.619 3.589 3.619 3.589 3.680 1,598,166 3.6147 0.00%
2011-07-20 0 1.190 1.190 1.200 1.190 1.220 3,477,500 4,185,805 1.2037 3.619 3.619 3.650 3.619 3.710 1,143,426 3.6608 -0.83%
2011-07-19 0 1.200 1.190 1.200 1.180 1.210 2,197,000 2,632,135 1.1981 3.650 3.619 3.650 3.589 3.680 722,389 3.6437 0.84%
2011-07-18 0 1.190 1.190 1.200 1.190 1.230 5,022,000 6,048,030 1.2043 3.619 3.619 3.650 3.619 3.741 1,651,268 3.6627 -4.03%
2011-07-15 0 1.240 1.230 1.240 1.210 1.250 4,345,500 5,354,400 1.2322 3.771 3.741 3.771 3.680 3.802 1,428,830 3.7474 -0.80%
2011-07-14 0 1.250 1.240 1.250 1.240 1.270 1,116,000 1,396,890 1.2517 3.802 3.771 3.802 3.771 3.862 366,949 3.8068 -0.79%
2011-07-13 0 1.260 1.250 1.260 1.250 1.280 3,479,500 4,388,910 1.2614 3.832 3.802 3.832 3.802 3.893 1,144,084 3.8362 0.80%
2011-07-12 0 1.250 1.230 1.250 1.210 1.270 5,121,000 6,342,420 1.2385 3.802 3.741 3.802 3.680 3.862 1,683,820 3.7667 -2.34%
2011-07-11 0 1.280 1.270 1.280 1.250 1.300 7,420,500 9,527,950 1.2840 3.893 3.862 3.893 3.802 3.954 2,439,912 3.9050 0.00%
2011-07-08 0 1.280 1.280 1.290 1.250 1.290 11,217,500 14,327,700 1.2773 3.893 3.893 3.923 3.802 3.923 3,688,392 3.8845 0.79%
2011-07-07 0 1.270 1.260 1.270 1.260 1.310 9,467,000 12,187,670 1.2874 3.862 3.832 3.862 3.832 3.984 3,112,815 3.9153 -0.78%
2011-07-06 0 1.280 1.280 1.290 1.260 1.300 5,634,500 7,232,900 1.2837 3.893 3.893 3.923 3.832 3.954 1,852,663 3.9041 0.00%
2011-07-05 0 1.280 1.270 1.280 1.230 1.290 11,490,000 14,434,965 1.2563 3.893 3.862 3.893 3.741 3.923 3,777,991 3.8208 2.40%
2011-07-04 0 1.250 1.240 1.250 1.200 1.260 16,215,500 20,217,397 1.2468 3.802 3.771 3.802 3.650 3.832 5,331,769 3.7919 2.46%
2011-06-30 0 1.220 1.210 1.220 1.180 1.220 5,926,000 7,122,645 1.2019 3.710 3.680 3.710 3.589 3.710 1,948,510 3.6554 1.67%
2011-06-29 0 1.200 1.190 1.200 1.180 1.210 3,837,000 4,599,025 1.1986 3.650 3.619 3.650 3.589 3.680 1,261,632 3.6453 0.84%
2011-06-28 0 1.190 1.170 1.190 1.170 1.220 2,355,000 2,793,750 1.1863 3.619 3.558 3.619 3.558 3.710 774,340 3.6079 -0.83%
2011-06-27 0 1.200 1.190 1.200 1.190 1.210 1,197,000 1,435,320 1.1991 3.650 3.619 3.650 3.619 3.680 393,582 3.6468 0.00%
2011-06-24 0 1.200 1.200 1.210 1.160 1.210 4,843,500 5,804,895 1.1985 3.650 3.650 3.680 3.528 3.680 1,592,576 3.6450 1.69%
2011-06-23 0 1.180 1.170 1.180 1.140 1.180 3,093,500 3,596,200 1.1625 3.589 3.558 3.589 3.467 3.589 1,017,164 3.5355 3.51%
2011-06-22 0 1.140 1.140 1.150 1.140 1.200 8,305,500 9,707,302 1.1688 3.467 3.467 3.497 3.467 3.650 2,730,906 3.5546 -0.87%
2011-06-21 0 1.150 1.140 1.150 1.140 1.180 2,758,500 3,202,890 1.1611 3.497 3.467 3.497 3.467 3.589 907,014 3.5312 0.00%
2011-06-20 0 1.150 1.150 1.160 1.140 1.170 1,969,500 2,277,975 1.1566 3.497 3.497 3.528 3.467 3.558 647,585 3.5176 -0.86%
2011-06-17 0 1.160 1.160 1.180 1.160 1.190 2,775,500 3,256,920 1.1735 3.528 3.528 3.589 3.528 3.619 912,604 3.5688 0.00%
2011-06-16 0 1.160 1.160 1.170 1.150 1.190 8,022,500 9,342,040 1.1645 3.528 3.528 3.558 3.497 3.619 2,637,853 3.5415 -1.69%
2011-06-15 0 1.180 1.180 1.190 1.170 1.200 2,661,000 3,163,140 1.1887 3.589 3.589 3.619 3.558 3.650 874,955 3.6152 0.85%
2011-06-14 0 1.170 1.170 1.180 1.170 1.200 4,794,000 5,665,755 1.1818 3.558 3.558 3.589 3.558 3.650 1,576,300 3.5943 -2.50%
2011-06-13 0 1.200 1.190 1.200 1.180 1.200 1,633,071 1,942,923 1.1897 3.650 3.619 3.650 3.589 3.650 536,965 3.6183 -1.64%
2011-06-10 0 1.220 1.220 1.230 1.200 1.230 1,265,000 1,540,856 1.2181 3.710 3.710 3.741 3.650 3.741 415,941 3.7045 0.00%
2011-06-09 0 1.220 1.210 1.220 1.200 1.250 3,064,500 3,761,370 1.2274 3.710 3.680 3.710 3.650 3.802 1,007,629 3.7329 -0.81%
2011-06-08 0 1.230 1.230 1.240 1.220 1.270 2,994,000 3,719,355 1.2423 3.741 3.741 3.771 3.710 3.862 984,448 3.7781 0.00%
2011-06-07 0 1.230 1.220 1.230 1.200 1.240 1,546,500 1,883,790 1.2181 3.741 3.710 3.741 3.650 3.771 508,500 3.7046 3.36%
2011-06-03 0 1.190 1.190 1.200 1.190 1.210 1,443,000 1,731,900 1.2002 3.619 3.619 3.650 3.619 3.680 474,468 3.6502 -0.83%
2011-06-02 0 1.200 1.200 1.210 1.200 1.220 1,846,500 2,223,945 1.2044 3.650 3.650 3.680 3.650 3.710 607,142 3.6630 -2.44%
2011-06-01 0 1.230 1.220 1.230 1.220 1.230 1,060,500 1,300,995 1.2268 3.741 3.710 3.741 3.710 3.741 348,700 3.7310 0.82%
2011-05-31 0 1.220 1.220 1.230 1.200 1.230 2,296,500 2,791,875 1.2157 3.710 3.710 3.741 3.650 3.741 755,105 3.6973 1.67%
2011-05-30 0 1.200 1.200 1.210 1.200 1.220 1,278,000 1,536,435 1.2022 3.650 3.650 3.680 3.650 3.710 420,215 3.6563 -1.64%
2011-05-27 0 1.220 1.210 1.220 1.200 1.220 899,000 1,090,510 1.2130 3.710 3.680 3.710 3.650 3.710 295,597 3.6892 1.67%
2011-05-26 0 1.200 1.210 1.220 1.200 1.210 1,474,500 1,777,695 1.2056 3.650 3.680 3.710 3.650 3.680 484,826 3.6667 0.00%
2011-05-25 0 1.200 1.200 1.210 1.190 1.200 3,397,500 4,056,750 1.1940 3.650 3.650 3.680 3.619 3.650 1,117,122 3.6314 0.00%
2011-05-24 0 1.200 1.200 1.210 1.200 1.220 2,371,500 2,853,405 1.2032 3.650 3.650 3.680 3.650 3.710 779,766 3.6593 -0.83%
2011-05-23 0 1.210 1.200 1.210 1.200 1.240 3,262,500 3,963,285 1.2148 3.680 3.650 3.680 3.650 3.771 1,072,733 3.6946 -1.63%
2011-05-20 0 1.230 1.230 1.240 1.230 1.260 1,927,500 2,396,010 1.2431 3.741 3.741 3.771 3.741 3.832 633,775 3.7805 -1.60%
2011-05-19 0 1.250 1.250 1.260 1.230 1.280 4,959,000 6,278,805 1.2661 3.802 3.802 3.832 3.741 3.893 1,630,554 3.8507 0.81%
2011-05-18 0 1.240 1.240 1.250 1.220 1.260 2,310,000 2,862,240 1.2391 3.771 3.771 3.802 3.710 3.832 759,544 3.7684 0.81%
2011-05-17 0 1.230 1.230 1.250 1.230 1.270 2,935,000 3,664,250 1.2485 3.741 3.741 3.802 3.741 3.862 965,048 3.7970 -0.81%
2011-05-16 0 1.240 1.240 1.250 1.220 1.260 4,357,500 5,373,735 1.2332 3.771 3.771 3.802 3.710 3.832 1,432,776 3.7506 -0.80%
2011-05-13 0 1.250 1.250 1.260 1.240 1.280 2,875,500 3,613,845 1.2568 3.802 3.802 3.832 3.771 3.893 945,484 3.8222 -0.79%
2011-05-12 0 1.260 1.260 1.270 1.250 1.280 3,120,000 3,956,610 1.2681 3.832 3.832 3.862 3.802 3.893 1,025,878 3.8568 0.80%
2011-05-11 0 1.250 1.250 1.260 1.250 1.270 2,277,000 2,869,050 1.2600 3.802 3.802 3.832 3.802 3.862 748,693 3.8321 -0.79%
2011-05-09 0 1.260 1.250 1.260 1.230 1.260 2,106,000 2,620,080 1.2441 3.832 3.802 3.832 3.741 3.832 692,467 3.7837 2.44%
2011-05-06 0 1.230 1.230 1.240 1.220 1.240 1,897,500 2,334,015 1.2300 3.741 3.741 3.771 3.710 3.771 623,911 3.7409 -1.60%
2011-05-05 0 1.250 1.240 1.250 1.220 1.260 2,358,000 2,915,805 1.2366 3.802 3.771 3.802 3.710 3.832 775,327 3.7607 0.81%
2011-05-04 0 1.240 1.240 1.250 1.240 1.270 3,099,500 3,880,005 1.2518 3.771 3.771 3.802 3.771 3.862 1,019,137 3.8071 -1.59%
2011-05-03 0 1.300 1.290 1.300 1.290 1.300 2,202,000 2,856,675 1.2973 3.832 3.803 3.832 3.803 3.832 747,018 3.8241 0.00%
2011-04-29 0 1.300 1.290 1.300 1.280 1.300 3,540,500 4,560,065 1.2880 3.832 3.803 3.832 3.773 3.832 1,201,098 3.7966 0.78%
2011-04-28 0 1.290 1.290 1.300 1.280 1.310 2,527,000 3,267,380 1.2930 3.803 3.803 3.832 3.773 3.862 857,273 3.8114 0.00%
2011-04-27 0 1.290 1.280 1.290 1.280 1.320 2,111,500 2,743,472 1.2993 3.803 3.773 3.803 3.773 3.891 716,316 3.8300 -0.77%
2011-04-26 0 1.300 1.290 1.300 1.290 1.320 3,334,500 4,353,690 1.3057 3.832 3.803 3.832 3.803 3.891 1,131,213 3.8487 -0.76%
2011-04-21 0 1.310 1.300 1.310 1.290 1.350 15,186,000 19,985,490 1.3160 3.862 3.832 3.862 3.803 3.979 5,151,778 3.8793 -1.50%
2011-04-20 0 1.330 1.330 1.340 1.330 1.350 3,673,500 4,906,560 1.3357 3.920 3.920 3.950 3.920 3.979 1,246,217 3.9372 0.00%
2011-04-19 0 1.330 1.310 1.330 1.310 1.330 3,032,500 3,989,525 1.3156 3.920 3.862 3.920 3.862 3.920 1,028,761 3.8780 0.00%
2011-04-18 0 1.330 1.330 1.340 1.320 1.360 3,793,500 5,075,955 1.3381 3.920 3.920 3.950 3.891 4.009 1,286,927 3.9442 -2.21%
2011-04-15 0 1.360 1.350 1.360 1.340 1.390 5,106,000 6,975,435 1.3661 4.009 3.979 4.009 3.950 4.097 1,732,186 4.0270 0.74%
2011-04-14 0 1.350 1.350 1.360 1.330 1.400 9,121,500 12,473,235 1.3675 3.979 3.979 4.009 3.920 4.127 3,094,425 4.0309 0.00%
2011-04-13 0 1.350 1.340 1.350 1.310 1.360 3,862,500 5,173,890 1.3395 3.979 3.950 3.979 3.862 4.009 1,310,335 3.9485 2.27%
2011-04-12 0 1.320 1.320 1.330 1.320 1.350 3,266,500 4,334,775 1.3270 3.891 3.891 3.920 3.891 3.979 1,108,145 3.9117 -2.94%
2011-04-11 0 1.360 1.350 1.360 1.310 1.360 6,640,500 8,947,410 1.3474 4.009 3.979 4.009 3.862 4.009 2,252,758 3.9718 -0.73%
2011-04-08 0 1.370 1.350 1.370 1.300 1.370 10,794,000 14,519,820 1.3452 4.038 3.979 4.038 3.832 4.038 3,661,813 3.9652 3.79%
2011-04-07 0 1.320 1.310 1.320 1.300 1.320 3,801,000 4,993,620 1.3138 3.891 3.862 3.891 3.832 3.891 1,289,471 3.8726 0.76%
2011-04-06 0 1.310 1.310 1.320 1.280 1.320 8,739,000 11,333,670 1.2969 3.862 3.862 3.891 3.773 3.891 2,964,664 3.8229 0.00%
2011-04-04 0 1.310 1.300 1.310 1.280 1.320 4,432,500 5,746,710 1.2965 3.862 3.832 3.862 3.773 3.891 1,503,704 3.8217 0.00%
2011-04-01 0 1.310 1.300 1.310 1.270 1.310 5,211,000 6,699,795 1.2857 3.862 3.832 3.862 3.744 3.862 1,767,807 3.7899 1.55%
2011-03-31 0 1.290 1.280 1.290 1.260 1.290 4,859,000 6,201,125 1.2762 3.803 3.773 3.803 3.714 3.803 1,648,393 3.7619 1.57%
2011-03-30 0 1.270 1.260 1.270 1.230 1.270 8,201,000 10,294,125 1.2552 3.744 3.714 3.744 3.626 3.744 2,782,150 3.7001 2.42%
2011-03-29 0 1.240 1.230 1.240 1.220 1.240 2,346,000 2,894,873 1.2340 3.655 3.626 3.655 3.596 3.655 795,869 3.6374 0.00%
2011-03-28 0 1.240 1.230 1.240 1.210 1.240 3,445,500 4,244,550 1.2319 3.655 3.626 3.655 3.567 3.655 1,168,869 3.6313 0.00%
2011-03-25 0 1.240 1.230 1.240 1.220 1.260 8,895,000 10,950,000 1.2310 3.655 3.626 3.655 3.596 3.714 3,017,586 3.6287 1.64%
2011-03-24 0 1.220 1.220 1.230 1.220 1.260 8,854,500 10,874,685 1.2282 3.596 3.596 3.626 3.596 3.714 3,003,847 3.6203 -1.61%
2011-03-23 0 1.240 1.230 1.240 1.220 1.270 7,345,500 9,122,655 1.2419 3.655 3.626 3.655 3.596 3.744 2,491,926 3.6609 -2.36%
2011-03-22 0 1.270 1.250 1.270 1.250 1.290 2,499,000 3,156,495 1.2631 3.744 3.685 3.744 3.685 3.803 847,774 3.7233 -0.78%
2011-03-21 0 1.280 1.280 1.290 1.260 1.310 8,380,500 10,803,810 1.2892 3.773 3.773 3.803 3.714 3.862 2,843,045 3.8001 0.00%
2011-03-18 0 1.280 1.250 1.280 1.200 1.280 11,434,000 14,370,450 1.2568 3.773 3.685 3.773 3.537 3.773 3,878,930 3.7047 5.79%
2011-03-17 0 1.210 1.200 1.210 1.190 1.230 4,907,500 5,903,235 1.2029 3.567 3.537 3.567 3.508 3.626 1,664,846 3.5458 -1.63%
2011-03-16 0 1.230 1.230 1.240 1.220 1.260 6,801,000 8,443,245 1.2415 3.626 3.626 3.655 3.596 3.714 2,307,207 3.6595 0.00%
2011-03-15 0 1.230 1.220 1.230 1.190 1.280 7,483,500 9,176,625 1.2262 3.626 3.596 3.626 3.508 3.773 2,538,742 3.6146 0.00%
2011-03-14 0 1.230 1.220 1.230 1.210 1.250 1,734,000 2,139,225 1.2337 3.626 3.596 3.626 3.567 3.685 588,251 3.6366 0.82%
2011-03-11 0 1.220 1.220 1.240 1.200 1.260 5,139,000 6,321,240 1.2301 3.596 3.596 3.655 3.537 3.714 1,743,381 3.6259 -0.81%
2011-03-10 0 1.230 1.210 1.230 1.210 1.280 4,347,000 5,381,175 1.2379 3.626 3.567 3.626 3.567 3.773 1,474,699 3.6490 -3.15%
2011-03-09 0 1.270 1.260 1.270 1.250 1.280 2,064,000 2,615,235 1.2671 3.744 3.714 3.744 3.685 3.773 700,202 3.7350 0.79%
2011-03-08 0 1.260 1.260 1.270 1.230 1.270 5,098,500 6,385,785 1.2525 3.714 3.714 3.744 3.626 3.744 1,729,642 3.6920 2.44%
2011-03-07 0 1.230 1.230 1.240 1.220 1.250 1,657,500 2,045,520 1.2341 3.626 3.626 3.655 3.596 3.685 562,299 3.6378 -1.60%
2011-03-04 0 1.250 1.230 1.260 1.210 1.260 4,735,500 5,832,465 1.2316 3.685 3.626 3.714 3.567 3.714 1,606,496 3.6306 3.31%
2011-03-03 0 1.210 1.200 1.220 1.200 1.250 8,691,000 10,656,675 1.2262 3.567 3.537 3.596 3.537 3.685 2,948,380 3.6144 1.68%
2011-03-02 0 1.190 1.190 1.200 1.160 1.200 5,133,000 6,088,575 1.1862 3.508 3.508 3.537 3.419 3.537 1,741,346 3.4965 0.85%
2011-03-01 0 1.180 1.180 1.190 1.130 1.200 5,915,000 6,932,785 1.1721 3.478 3.478 3.508 3.331 3.537 2,006,636 3.4549 0.00%
2011-02-28 0 1.180 1.160 1.180 1.120 1.180 7,240,500 8,326,515 1.1500 3.478 3.419 3.478 3.301 3.478 2,456,305 3.3899 2.61%
2011-02-25 0 1.150 1.140 1.150 1.120 1.160 2,130,000 2,435,685 1.1435 3.390 3.360 3.390 3.301 3.419 722,592 3.3708 2.68%
2011-02-24 0 1.120 1.110 1.120 1.100 1.160 6,298,500 7,138,110 1.1333 3.301 3.272 3.301 3.242 3.419 2,136,736 3.3407 0.00%
2011-02-23 0 1.120 1.120 1.130 1.100 1.150 9,250,000 10,408,320 1.1252 3.301 3.301 3.331 3.242 3.390 3,138,018 3.3168 -2.61%
2011-02-22 0 1.150 1.150 1.160 1.140 1.180 5,112,500 5,888,545 1.1518 3.390 3.390 3.419 3.360 3.478 1,734,391 3.3952 -3.36%
2011-02-21 0 1.190 1.180 1.190 1.170 1.210 5,569,000 6,607,875 1.1865 3.508 3.478 3.508 3.449 3.567 1,889,257 3.4976 -1.65%
2011-02-18 0 1.210 1.210 1.220 1.190 1.220 9,528,000 11,413,170 1.1979 3.567 3.567 3.596 3.508 3.596 3,232,329 3.5309 -0.82%
2011-02-17 0 1.220 1.220 1.230 1.200 1.250 7,041,000 8,581,380 1.2188 3.596 3.596 3.626 3.537 3.685 2,388,626 3.5926 -2.40%
2011-02-16 0 1.250 1.240 1.250 1.230 1.260 2,316,000 2,887,500 1.2468 3.685 3.655 3.685 3.626 3.714 785,692 3.6751 -0.79%
2011-02-15 0 1.260 1.260 1.270 1.260 1.290 2,178,500 2,775,475 1.2740 3.714 3.714 3.744 3.714 3.803 739,046 3.7555 -1.56%
2011-02-14 0 1.280 1.270 1.280 1.240 1.280 3,967,500 4,977,885 1.2547 3.773 3.744 3.773 3.655 3.773 1,345,955 3.6984 2.40%
2011-02-11 0 1.250 1.240 1.260 1.210 1.260 5,962,500 7,372,590 1.2365 3.685 3.655 3.714 3.567 3.714 2,022,750 3.6448 0.00%
2011-02-10 0 1.250 1.240 1.250 1.230 1.270 4,069,500 5,060,145 1.2434 3.685 3.655 3.685 3.626 3.744 1,380,558 3.6653 -1.57%
2011-02-09 0 1.270 1.260 1.270 1.250 1.300 9,153,500 11,591,766 1.2664 3.744 3.714 3.744 3.685 3.832 3,105,281 3.7329 -2.31%
2011-02-08 0 1.300 1.290 1.300 1.280 1.350 25,340,500 32,915,970 1.2989 3.832 3.803 3.832 3.773 3.979 8,596,644 3.8289 -2.26%
2011-02-07 0 1.330 1.330 1.340 1.330 1.360 7,113,000 9,538,764 1.3410 3.920 3.920 3.950 3.920 4.009 2,413,051 3.9530 -2.21%
2011-02-02 0 1.360 1.350 1.370 1.350 1.370 1,779,500 2,421,256 1.3606 4.009 3.979 4.038 3.979 4.038 603,687 4.0108 1.49%
2011-02-01 0 1.340 1.340 1.350 1.340 1.370 1,618,500 2,194,845 1.3561 3.950 3.950 3.979 3.950 4.038 549,068 3.9974 -1.47%
2011-01-31 0 1.360 1.350 1.360 1.320 1.360 1,326,000 1,786,125 1.3470 4.009 3.979 4.009 3.891 4.009 449,839 3.9706 2.26%
2011-01-28 0 1.330 1.330 1.350 1.330 1.370 4,685,500 6,296,035 1.3437 3.920 3.920 3.979 3.920 4.038 1,589,534 3.9609 -1.48%
2011-01-27 0 1.350 1.350 1.360 1.340 1.380 4,894,500 6,652,836 1.3592 3.979 3.979 4.009 3.950 4.068 1,660,436 4.0067 -2.17%
2011-01-26 0 1.380 1.380 1.390 1.370 1.400 2,455,500 3,396,540 1.3832 4.068 4.068 4.097 4.038 4.127 833,017 4.0774 0.00%
2011-01-25 0 1.380 1.380 1.390 1.350 1.400 10,079,500 13,972,185 1.3862 4.068 4.068 4.097 3.979 4.127 3,419,422 4.0861 2.99%
2011-01-24 0 1.340 1.340 1.350 1.340 1.380 4,072,500 5,531,760 1.3583 3.950 3.950 3.979 3.950 4.068 1,381,576 4.0039 -0.74%
2011-01-21 0 1.350 1.350 1.360 1.330 1.370 2,647,500 3,588,855 1.3556 3.979 3.979 4.009 3.920 4.038 898,152 3.9958 0.75%
2011-01-20 0 1.340 1.340 1.350 1.340 1.390 6,571,500 8,905,755 1.3552 3.950 3.950 3.979 3.950 4.097 2,229,350 3.9948 -2.90%
2011-01-19 0 1.380 1.360 1.380 1.360 1.380 4,185,000 5,725,035 1.3680 4.068 4.009 4.068 4.009 4.068 1,419,741 4.0324 2.22%
2011-01-18 0 1.350 1.350 1.360 1.350 1.380 4,323,000 5,896,800 1.3641 3.979 3.979 4.009 3.979 4.068 1,466,557 4.0208 -1.46%
2011-01-17 0 1.370 1.350 1.370 1.340 1.390 9,729,000 13,253,025 1.3622 4.038 3.979 4.038 3.950 4.097 3,300,517 4.0154 -1.44%
2011-01-14 0 1.390 1.390 1.400 1.340 1.400 6,001,500 8,244,120 1.3737 4.097 4.097 4.127 3.950 4.127 2,035,980 4.0492 2.21%
2011-01-13 0 1.360 1.360 1.370 1.350 1.400 6,787,500 9,375,924 1.3814 4.009 4.009 4.038 3.979 4.127 2,302,627 4.0718 -2.86%
2011-01-12 0 1.400 1.390 1.400 1.380 1.420 6,745,500 9,374,835 1.3898 4.127 4.097 4.127 4.068 4.186 2,288,379 4.0967 -0.71%
2011-01-11 0 1.410 1.400 1.410 1.390 1.410 5,714,500 8,017,625 1.4030 4.156 4.127 4.156 4.097 4.156 1,938,617 4.1357 2.17%
2011-01-10 0 1.380 1.380 1.390 1.370 1.450 8,674,500 12,105,105 1.3955 4.068 4.068 4.097 4.038 4.274 2,942,783 4.1135 -4.17%
2011-01-07 0 1.440 1.440 1.450 1.420 1.470 14,541,000 21,149,250 1.4545 4.245 4.245 4.274 4.186 4.333 4,932,965 4.2873 0.00%
2011-01-06 0 1.440 1.430 1.440 1.370 1.440 17,919,000 25,401,420 1.4176 4.245 4.215 4.245 4.038 4.245 6,078,935 4.1786 4.35%
2011-01-05 0 1.380 1.370 1.380 1.360 1.400 5,368,500 7,407,345 1.3798 4.068 4.038 4.068 4.009 4.127 1,821,238 4.0672 0.73%
2011-01-04 0 1.370 1.370 1.380 1.350 1.390 11,263,500 15,399,810 1.3672 4.038 4.038 4.068 3.979 4.097 3,821,089 4.0302 2.24%
2011-01-03 0 1.340 1.340 1.350 1.330 1.350 3,066,000 4,109,475 1.3403 3.950 3.950 3.979 3.920 3.979 1,040,126 3.9509 0.75%
2010-12-31 0 1.330 1.330 1.350 1.330 1.380 2,572,500 3,441,120 1.3377 3.920 3.920 3.979 3.920 4.068 872,708 3.9430 -1.48%
2010-12-30 0 1.350 1.340 1.350 1.340 1.360 1,681,500 2,269,335 1.3496 3.979 3.950 3.979 3.950 4.009 570,441 3.9782 0.75%
2010-12-29 0 1.340 1.340 1.350 1.330 1.350 1,003,500 1,345,365 1.3407 3.950 3.950 3.979 3.920 3.979 340,433 3.9519 -0.74%
2010-12-28 0 1.350 1.340 1.350 1.330 1.370 5,308,000 7,145,158 1.3461 3.979 3.950 3.979 3.920 4.038 1,800,714 3.9680 -1.46%
2010-12-24 0 1.370 1.370 1.380 1.350 1.390 6,838,000 9,383,315 1.3722 4.038 4.038 4.068 3.979 4.097 2,319,759 4.0450 1.48%
2010-12-23 0 1.350 1.340 1.360 1.330 1.350 3,055,996 4,113,295 1.3460 3.979 3.950 4.009 3.920 3.979 1,036,732 3.9676 1.50%
2010-12-22 0 1.330 1.330 1.340 1.320 1.350 3,231,004 4,330,370 1.3403 3.920 3.920 3.950 3.891 3.979 1,096,103 3.9507 -0.75%
2010-12-21 0 1.340 1.330 1.350 1.310 1.360 4,377,560 5,828,944 1.3316 3.950 3.920 3.979 3.862 4.009 1,485,066 3.9250 2.29%
2010-12-20 0 1.310 1.310 1.320 1.300 1.340 5,358,600 7,077,639 1.3208 3.862 3.862 3.891 3.832 3.950 1,817,880 3.8933 -2.24%
2010-12-17 0 1.340 1.310 1.350 1.280 1.340 5,336,700 7,065,972 1.3240 3.950 3.862 3.979 3.773 3.950 1,810,450 3.9029 3.88%
2010-12-16 0 1.290 1.280 1.290 1.260 1.320 8,991,000 11,526,270 1.2820 3.803 3.773 3.803 3.714 3.891 3,050,154 3.7789 -1.53%
2010-12-15 0 1.310 1.310 1.320 1.300 1.330 5,274,000 6,933,885 1.3147 3.862 3.862 3.891 3.832 3.920 1,789,179 3.8755 0.00%
2010-12-14 0 1.310 1.300 1.310 1.290 1.320 7,852,500 10,229,700 1.3027 3.862 3.832 3.862 3.803 3.891 2,663,923 3.8401 0.00%
2010-12-13 0 1.310 1.300 1.310 1.300 1.350 7,164,000 9,475,155 1.3226 3.862 3.832 3.862 3.832 3.979 2,430,353 3.8987 -1.50%
2010-12-10 0 1.330 1.330 1.340 1.330 1.360 5,920,500 7,949,230 1.3427 3.920 3.920 3.950 3.920 4.009 2,008,501 3.9578 -2.92%
2010-12-09 0 1.370 1.370 1.380 1.360 1.410 4,852,000 6,703,335 1.3816 4.038 4.038 4.068 4.009 4.156 1,646,018 4.0725 -1.44%
2010-12-08 0 1.390 1.370 1.390 1.340 1.390 10,447,500 14,308,530 1.3696 4.097 4.038 4.097 3.950 4.097 3,544,265 4.0371 1.46%
2010-12-07 0 1.370 1.350 1.370 1.320 1.370 7,158,500 9,649,080 1.3479 4.038 3.979 4.038 3.891 4.038 2,428,487 3.9733 3.79%
2010-12-06 0 1.320 1.320 1.330 1.320 1.370 2,433,000 3,273,180 1.3453 3.891 3.891 3.920 3.891 4.038 825,384 3.9656 -1.49%
2010-12-03 0 1.340 1.340 1.350 1.340 1.390 5,588,000 7,640,365 1.3673 3.950 3.950 3.979 3.950 4.097 1,895,702 4.0304 -3.60%
2010-12-02 0 1.390 1.360 1.390 1.320 1.400 13,258,000 17,926,055 1.3521 4.097 4.009 4.097 3.891 4.127 4,497,713 3.9856 5.30%
2010-12-01 0 1.320 1.310 1.330 1.290 1.340 7,204,500 9,463,705 1.3136 3.891 3.862 3.920 3.803 3.950 2,444,092 3.8721 0.76%
2010-11-30 0 1.310 1.300 1.310 1.280 1.320 5,912,500 7,697,700 1.3019 3.862 3.832 3.862 3.773 3.891 2,005,787 3.8377 0.77%
2010-11-29 0 1.300 1.290 1.300 1.280 1.300 3,022,500 3,903,120 1.2914 3.832 3.803 3.832 3.773 3.832 1,025,369 3.8066 0.00%
2010-11-26 0 1.300 1.290 1.300 1.280 1.300 6,468,000 8,339,505 1.2893 3.832 3.803 3.832 3.773 3.832 2,194,238 3.8006 0.00%
2010-11-25 0 1.300 1.300 1.310 1.270 1.310 12,827,000 16,616,270 1.2954 3.832 3.832 3.862 3.744 3.862 4,351,499 3.8185 1.56%
2010-11-24 0 1.280 1.280 1.290 1.280 1.320 4,392,000 5,694,750 1.2966 3.773 3.773 3.803 3.773 3.891 1,489,965 3.8221 -0.78%
2010-11-23 0 1.290 1.290 1.300 1.290 1.340 5,631,000 7,372,050 1.3092 3.803 3.803 3.832 3.803 3.950 1,910,290 3.8591 -2.27%
2010-11-22 0 1.320 1.320 1.330 1.310 1.340 3,650,000 4,836,225 1.3250 3.891 3.891 3.920 3.862 3.950 1,238,245 3.9057 -2.22%
2010-11-19 0 1.350 1.340 1.350 1.320 1.380 9,412,500 12,630,915 1.3419 3.979 3.950 3.979 3.891 4.068 3,193,146 3.9556 1.50%
2010-11-18 0 1.330 1.330 1.340 1.300 1.340 4,963,000 6,580,380 1.3259 3.920 3.920 3.950 3.832 3.950 1,683,674 3.9083 3.10%
2010-11-17 0 1.290 1.280 1.300 1.260 1.310 10,482,000 13,527,555 1.2906 3.803 3.773 3.832 3.714 3.862 3,555,969 3.8042 -1.53%
2010-11-16 0 1.310 1.300 1.320 1.300 1.380 16,095,350 21,279,138 1.3221 3.862 3.832 3.891 3.832 4.068 5,460,271 3.8971 -3.68%
2010-11-15 0 1.360 1.350 1.360 1.350 1.410 10,614,000 14,482,185 1.3644 4.009 3.979 4.009 3.979 4.156 3,600,749 4.0220 -1.45%
2010-11-12 0 1.380 1.370 1.380 1.360 1.430 20,413,500 28,592,620 1.4007 4.068 4.038 4.068 4.009 4.215 6,925,183 4.1288 -4.17%
2010-11-11 0 1.440 1.430 1.440 1.430 1.480 21,270,560 30,902,573 1.4528 4.245 4.215 4.245 4.215 4.363 7,215,936 4.2825 -1.37%
2010-11-10 0 1.460 1.450 1.470 1.400 1.500 47,721,500 68,643,060 1.4384 4.304 4.274 4.333 4.127 4.422 16,189,291 4.2400 -2.01%
2010-11-09 0 1.490 1.480 1.490 1.400 1.510 83,973,983 123,417,870 1.4697 4.392 4.363 4.392 4.127 4.451 28,487,773 4.3323 3.47%
2010-11-08 0 1.440 1.430 1.440 1.310 1.440 65,272,000 89,219,161 1.3669 4.245 4.215 4.245 3.862 4.245 22,143,215 4.0292 9.92%
2010-11-05 0 1.310 1.300 1.310 1.300 1.350 30,258,775 40,045,902 1.3234 3.862 3.832 3.862 3.832 3.979 10,265,145 3.9012 0.00%
2010-11-04 0 1.310 1.300 1.310 1.290 1.370 75,785,000 99,666,080 1.3151 3.862 3.832 3.862 3.803 4.038 25,709,700 3.8766 -1.50%
2010-11-03 0 1.330 1.330 1.340 1.250 1.340 45,067,000 58,900,765 1.3070 3.920 3.920 3.950 3.685 3.950 15,288,765 3.8526 6.40%
2010-11-02 0 1.250 1.240 1.250 1.230 1.250 7,384,500 9,115,140 1.2344 3.685 3.655 3.685 3.626 3.685 2,505,156 3.6386 0.81%
2010-11-01 0 1.240 1.240 1.250 1.230 1.260 14,579,500 18,056,025 1.2385 3.655 3.655 3.685 3.626 3.714 4,946,026 3.6506 -1.59%
2010-10-29 0 1.260 1.250 1.260 1.230 1.260 8,868,000 10,996,545 1.2400 3.714 3.685 3.714 3.626 3.714 3,008,427 3.6552 0.00%
2010-10-28 0 1.260 1.250 1.260 1.250 1.280 3,799,000 4,787,635 1.2602 3.714 3.685 3.714 3.685 3.773 1,288,793 3.7148 0.80%
2010-10-27 0 1.250 1.240 1.260 1.240 1.280 10,179,000 12,802,110 1.2577 3.685 3.655 3.714 3.655 3.773 3,453,177 3.7073 -0.79%
2010-10-26 0 1.260 1.250 1.260 1.250 1.290 16,440,000 20,730,000 1.2609 3.714 3.685 3.714 3.685 3.803 5,577,192 3.7169 -2.33%
2010-10-25 0 1.290 1.290 1.300 1.280 1.310 6,786,000 8,807,430 1.2979 3.803 3.803 3.832 3.773 3.862 2,302,118 3.8258 0.00%
2010-10-22 0 1.290 1.280 1.290 1.280 1.320 11,132,000 14,433,940 1.2966 3.803 3.773 3.803 3.773 3.891 3,776,478 3.8221 -1.53%
2010-10-21 0 1.310 1.300 1.310 1.290 1.320 11,071,500 14,420,895 1.3025 3.862 3.832 3.862 3.803 3.891 3,755,954 3.8395 0.00%
2010-10-20 0 1.310 1.300 1.310 1.300 1.330 13,657,500 17,918,115 1.3120 3.862 3.832 3.862 3.832 3.920 4,633,242 3.8673 -2.96%
2010-10-19 0 1.350 1.350 1.360 1.330 1.360 14,545,500 19,584,135 1.3464 3.979 3.979 4.009 3.920 4.009 4,934,492 3.9688 0.00%
2010-10-18 0 1.350 1.340 1.350 1.330 1.400 14,748,000 20,004,585 1.3564 3.979 3.950 3.979 3.920 4.127 5,003,189 3.9984 -1.46%
2010-10-15 0 1.370 1.360 1.370 1.350 1.380 11,641,500 15,896,850 1.3655 4.038 4.009 4.038 3.979 4.068 3,949,323 4.0252 0.00%
2010-10-14 0 1.370 1.370 1.380 1.370 1.450 28,165,500 39,782,860 1.4125 4.038 4.038 4.068 4.038 4.274 9,555,012 4.1636 -1.44%
2010-10-13 0 1.390 1.390 1.400 1.290 1.400 92,219,000 123,073,180 1.3346 4.097 4.097 4.127 3.803 4.127 31,284,856 3.9340 7.75%
2010-10-12 0 1.290 1.280 1.290 1.270 1.300 30,886,500 39,851,115 1.2902 3.803 3.773 3.803 3.744 3.832 10,478,098 3.8033 0.78%
2010-10-11 0 1.280 1.270 1.280 1.260 1.280 9,714,500 12,393,362 1.2758 3.773 3.744 3.773 3.714 3.773 3,295,598 3.7606 0.79%
2010-10-08 0 1.270 1.260 1.270 1.260 1.280 8,137,500 10,312,545 1.2673 3.744 3.714 3.744 3.714 3.773 2,760,608 3.7356 -0.78%
2010-10-07 0 1.280 1.270 1.280 1.260 1.290 4,129,500 5,253,615 1.2722 3.773 3.744 3.773 3.714 3.803 1,400,913 3.7501 0.00%
2010-10-06 0 1.280 1.270 1.280 1.260 1.290 21,177,000 26,947,005 1.2725 3.773 3.744 3.773 3.714 3.803 7,184,196 3.7509 0.79%
2010-10-05 0 1.270 1.260 1.270 1.260 1.290 4,175,000 5,291,963 1.2675 3.744 3.714 3.744 3.714 3.803 1,416,349 3.7363 0.00%
2010-10-04 0 1.270 1.270 1.280 1.260 1.300 26,523,000 33,946,350 1.2799 3.744 3.744 3.773 3.714 3.832 8,997,801 3.7727 -1.55%
2010-09-30 0 1.290 1.280 1.290 1.270 1.300 11,010,500 14,130,390 1.2834 3.803 3.773 3.803 3.744 3.832 3,735,260 3.7830 -0.77%
2010-09-29 0 1.300 1.290 1.300 1.290 1.350 19,993,500 26,472,795 1.3241 3.832 3.803 3.832 3.803 3.979 6,782,700 3.9030 -2.26%
2010-09-28 0 1.330 1.320 1.330 1.310 1.350 10,003,500 13,343,280 1.3339 3.920 3.891 3.920 3.862 3.979 3,393,640 3.9318 -1.48%
2010-09-27 0 1.350 1.340 1.350 1.330 1.350 12,483,000 16,699,755 1.3378 3.979 3.950 3.979 3.920 3.979 4,234,798 3.9435 1.50%
2010-09-24 0 1.330 1.330 1.340 1.330 1.350 9,377,000 12,528,035 1.3360 3.920 3.920 3.950 3.920 3.979 3,181,103 3.9383 -1.48%
2010-09-22 0 1.350 1.340 1.350 1.340 1.380 11,721,000 16,023,540 1.3671 3.979 3.950 3.979 3.950 4.068 3,976,293 4.0298 -1.46%
2010-09-21 0 1.370 1.370 1.380 1.360 1.390 11,055,000 15,243,075 1.3788 4.038 4.038 4.068 4.009 4.097 3,750,356 4.0644 0.74%
2010-09-20 0 1.360 1.360 1.370 1.340 1.370 10,557,000 14,352,510 1.3595 4.009 4.009 4.038 3.950 4.038 3,581,412 4.0075 0.74%
2010-09-17 0 1.350 1.340 1.350 1.320 1.350 8,906,000 11,910,540 1.3374 3.979 3.950 3.979 3.891 3.979 3,021,318 3.9422 2.27%
2010-09-16 0 1.320 1.310 1.320 1.300 1.330 7,627,500 10,027,245 1.3146 3.891 3.862 3.891 3.832 3.920 2,587,593 3.8751 -0.75%
2010-09-15 0 1.330 1.320 1.330 1.310 1.350 10,403,000 13,795,760 1.3261 3.920 3.891 3.920 3.862 3.979 3,529,168 3.9091 -0.75%
2010-09-14 0 1.340 1.330 1.340 1.330 1.360 10,536,000 14,121,765 1.3403 3.950 3.920 3.950 3.920 4.009 3,574,288 3.9509 -0.74%
2010-09-13 0 1.350 1.340 1.350 1.330 1.360 25,975,000 34,975,670 1.3465 3.979 3.950 3.979 3.920 4.009 8,811,895 3.9691 1.50%
2010-09-10 0 1.330 1.330 1.340 1.300 1.350 15,448,500 20,338,410 1.3165 3.920 3.920 3.950 3.832 3.979 5,240,830 3.8808 0.76%
2010-09-09 0 1.320 1.310 1.320 1.300 1.320 14,403,000 18,842,220 1.3082 3.891 3.862 3.891 3.832 3.891 4,886,149 3.8563 0.76%
2010-09-08 0 1.310 1.300 1.310 1.290 1.320 10,956,500 14,311,530 1.3062 3.862 3.832 3.862 3.803 3.891 3,716,940 3.8504 -1.50%
2010-09-07 0 1.330 1.320 1.330 1.290 1.330 29,494,500 38,733,915 1.3133 3.920 3.891 3.920 3.803 3.920 10,005,869 3.8711 1.53%
2010-09-06 0 1.310 1.300 1.310 1.260 1.310 23,192,000 30,092,580 1.2975 3.862 3.832 3.862 3.714 3.862 7,867,775 3.8248 2.34%
2010-09-03 0 1.280 1.270 1.280 1.190 1.280 31,165,429 38,708,713 1.2420 3.773 3.744 3.773 3.508 3.773 10,572,723 3.6612 5.79%
2010-09-02 0 1.210 1.200 1.210 1.200 1.230 21,759,000 26,335,380 1.2103 3.567 3.537 3.567 3.537 3.626 7,381,637 3.5677 0.83%
2010-09-01 0 1.200 1.190 1.200 1.180 1.210 14,467,500 17,339,655 1.1985 3.537 3.508 3.537 3.478 3.567 4,908,030 3.5329 0.00%
2010-08-31 0 1.200 1.190 1.200 1.180 1.230 20,785,500 24,867,690 1.1964 3.537 3.508 3.537 3.478 3.626 7,051,382 3.5266 -0.83%
2010-08-30 0 1.210 1.200 1.220 1.200 1.250 17,448,000 21,277,520 1.2195 3.567 3.537 3.596 3.537 3.685 5,919,151 3.5947 0.00%
2010-08-27 0 1.210 1.200 1.210 1.200 1.260 20,313,000 24,706,695 1.2163 3.567 3.537 3.567 3.537 3.714 6,891,088 3.5853 -3.20%
2010-08-26 0 1.250 1.240 1.250 1.230 1.280 20,097,000 25,170,495 1.2525 3.685 3.655 3.685 3.626 3.773 6,817,811 3.6919 -1.57%
2010-08-25 0 1.270 1.260 1.270 1.250 1.310 17,146,500 21,905,610 1.2776 3.744 3.714 3.744 3.685 3.862 5,816,868 3.7659 -2.31%
2010-08-24 0 1.300 1.300 1.310 1.270 1.320 22,628,500 29,331,245 1.2962 3.832 3.832 3.862 3.744 3.891 7,676,611 3.8209 0.00%
2010-08-23 0 1.300 1.290 1.300 1.280 1.330 15,891,000 20,649,795 1.2995 3.832 3.803 3.832 3.773 3.920 5,390,946 3.8305 -2.26%
2010-08-20 0 1.330 1.320 1.330 1.300 1.340 37,446,500 49,695,630 1.3271 3.920 3.891 3.920 3.832 3.950 12,703,547 3.9119 0.00%
2010-08-19 0 1.330 1.320 1.330 1.320 1.380 19,706,500 26,396,220 1.3395 3.920 3.891 3.920 3.891 4.068 6,685,336 3.9484 -2.92%
2010-08-18 0 1.370 1.360 1.370 1.360 1.400 16,698,500 22,934,605 1.3735 4.038 4.009 4.038 4.009 4.127 5,664,887 4.0486 -1.44%
2010-08-17 0 1.390 1.380 1.390 1.360 1.410 15,452,500 21,273,585 1.3767 4.097 4.068 4.097 4.009 4.156 5,242,187 4.0582 -0.71%
2010-08-16 0 1.400 1.390 1.400 1.360 1.410 16,219,000 22,561,770 1.3911 4.127 4.097 4.127 4.009 4.156 5,502,218 4.1005 -0.71%
2010-08-13 0 1.410 1.400 1.420 1.360 1.420 14,662,500 20,505,945 1.3985 4.156 4.127 4.186 4.009 4.186 4,974,183 4.1225 0.00%
2010-08-12 0 1.410 1.400 1.420 1.370 1.420 15,049,000 21,043,135 1.3983 4.156 4.127 4.186 4.038 4.186 5,105,302 4.1218 -0.70%
2010-08-11 0 1.420 1.410 1.420 1.390 1.430 19,657,500 27,862,440 1.4174 4.186 4.156 4.186 4.097 4.215 6,668,713 4.1781 -0.70%
2010-08-10 0 1.430 1.420 1.430 1.390 1.440 19,606,500 27,724,290 1.4140 4.215 4.186 4.215 4.097 4.245 6,651,412 4.1682 0.00%
2010-08-09 0 1.430 1.420 1.430 1.390 1.450 14,790,000 20,942,820 1.4160 4.215 4.186 4.215 4.097 4.274 5,017,437 4.1740 -0.69%
2010-08-06 0 1.440 1.430 1.440 1.380 1.460 14,754,500 20,962,910 1.4208 4.245 4.215 4.245 4.068 4.304 5,005,394 4.1881 0.70%
2010-08-05 0 1.430 1.420 1.430 1.390 1.490 19,782,000 28,342,815 1.4328 4.215 4.186 4.215 4.097 4.392 6,710,949 4.2234 -3.38%
2010-08-04 0 1.480 1.470 1.480 1.460 1.510 14,926,000 22,067,460 1.4785 4.363 4.333 4.363 4.304 4.451 5,063,574 4.3581 -1.33%
2010-08-03 0 1.500 1.490 1.500 1.480 1.530 18,004,500 27,110,415 1.5058 4.422 4.392 4.422 4.363 4.510 6,107,941 4.4386 0.00%
2010-08-02 0 1.500 1.490 1.500 1.480 1.520 26,905,500 40,192,500 1.4938 4.422 4.392 4.422 4.363 4.481 9,127,563 4.4034 0.67%
2010-07-30 0 1.490 1.490 1.500 1.470 1.500 27,244,500 40,506,015 1.4868 4.392 4.392 4.422 4.333 4.422 9,242,567 4.3826 0.00%
2010-07-29 0 1.490 1.480 1.490 1.460 1.510 36,609,000 54,284,612 1.4828 4.392 4.363 4.392 4.304 4.451 12,419,429 4.3709 0.00%
2010-07-28 0 1.490 1.480 1.490 1.440 1.510 22,785,500 33,658,145 1.4772 4.392 4.363 4.392 4.245 4.451 7,729,872 4.3543 0.68%
2010-07-27 0 1.480 1.460 1.470 1.430 1.480 17,341,500 25,215,590 1.4541 4.363 4.304 4.333 4.215 4.363 5,883,021 4.2862 1.37%
2010-07-26 0 1.460 1.450 1.460 1.440 1.560 14,255,000 21,133,250 1.4825 4.304 4.274 4.304 4.245 4.598 4,835,941 4.3700 -3.31%
2010-07-23 0 1.510 1.500 1.510 1.480 1.600 24,513,500 37,472,855 1.5287 4.451 4.422 4.451 4.363 4.716 8,316,088 4.5061 -3.82%
2010-07-22 0 1.570 1.560 1.570 1.530 1.580 14,190,000 22,119,690 1.5588 4.628 4.598 4.628 4.510 4.657 4,813,890 4.5950 1.29%
2010-07-21 0 1.550 1.540 1.550 1.510 1.580 15,070,500 23,369,505 1.5507 4.569 4.539 4.569 4.451 4.657 5,112,595 4.5710 0.65%
2010-07-20 0 1.540 1.530 1.540 1.460 1.560 14,881,500 22,580,805 1.5174 4.539 4.510 4.539 4.304 4.598 5,048,478 4.4728 3.36%
2010-07-19 0 1.490 1.480 1.500 1.430 1.500 14,032,500 20,647,590 1.4714 4.392 4.363 4.422 4.215 4.422 4,760,459 4.3373 -0.67%
2010-07-16 0 1.500 1.490 1.500 1.450 1.510 17,925,319 26,477,247 1.4771 4.422 4.392 4.422 4.274 4.451 6,081,079 4.3540 2.04%
2010-07-15 0 1.470 1.470 1.480 1.430 1.500 18,869,500 27,562,520 1.4607 4.333 4.333 4.363 4.215 4.422 6,401,388 4.3057 0.00%
2010-07-14 0 1.470 1.470 1.480 1.420 1.490 26,044,000 37,966,140 1.4578 4.333 4.333 4.363 4.186 4.392 8,835,303 4.2971 3.52%
2010-07-13 0 1.420 1.410 1.430 1.370 1.430 17,104,500 23,792,220 1.3910 4.186 4.156 4.215 4.038 4.215 5,802,620 4.1003 -1.39%
2010-07-12 0 1.440 1.440 1.450 1.400 1.460 17,010,500 24,435,040 1.4365 4.245 4.245 4.274 4.127 4.304 5,770,731 4.2343 0.70%
2010-07-09 0 1.430 1.430 1.440 1.360 1.440 30,862,500 43,435,350 1.4074 4.215 4.215 4.245 4.009 4.245 10,469,956 4.1486 4.38%
2010-07-08 0 1.370 1.360 1.370 1.360 1.400 14,829,000 20,514,990 1.3834 4.038 4.009 4.038 4.009 4.127 5,030,668 4.0780 -0.72%
2010-07-07 0 1.380 1.370 1.380 1.350 1.380 15,378,000 21,032,745 1.3677 4.068 4.038 4.068 3.979 4.068 5,216,913 4.0316 -1.43%
2010-07-06 0 1.400 1.400 1.410 1.280 1.410 22,414,500 30,074,400 1.3417 4.127 4.127 4.156 3.773 4.156 7,604,012 3.9551 6.87%
2010-07-05 0 1.310 1.300 1.310 1.290 1.330 15,685,500 20,482,935 1.3059 3.862 3.832 3.862 3.803 3.920 5,321,231 3.8493 -1.50%
2010-07-02 0 1.330 1.320 1.330 1.290 1.340 15,604,500 20,511,675 1.3145 3.920 3.891 3.920 3.803 3.950 5,293,752 3.8747 1.53%
2010-06-30 0 1.310 1.300 1.310 1.260 1.360 15,813,000 20,512,185 1.2972 3.862 3.832 3.862 3.714 4.009 5,364,485 3.8237 0.77%
2010-06-29 0 1.300 1.300 1.310 1.280 1.370 17,163,000 22,520,295 1.3121 3.832 3.832 3.862 3.773 4.038 5,822,466 3.8678 -2.26%
2010-06-28 0 1.330 1.320 1.330 1.310 1.350 16,248,000 21,606,105 1.3298 3.920 3.891 3.920 3.862 3.979 5,512,057 3.9198 -1.48%
2010-06-25 0 1.350 1.340 1.350 1.320 1.380 16,585,500 22,322,220 1.3459 3.979 3.950 3.979 3.891 4.068 5,626,552 3.9673 -2.17%
2010-06-24 0 1.380 1.380 1.390 1.360 1.400 16,768,000 23,114,645 1.3785 4.068 4.068 4.097 4.009 4.127 5,688,464 4.0634 -1.43%
2010-06-23 0 1.400 1.400 1.410 1.360 1.410 13,762,500 19,083,285 1.3866 4.127 4.127 4.156 4.009 4.156 4,668,863 4.0874 -0.71%
2010-06-22 0 1.410 1.410 1.420 1.400 1.440 14,578,500 20,734,695 1.4223 4.156 4.156 4.186 4.127 4.245 4,945,687 4.1925 -2.08%
2010-06-21 0 1.440 1.430 1.440 1.360 1.470 23,297,000 33,131,265 1.4221 4.245 4.215 4.245 4.009 4.333 7,903,396 4.1920 7.46%
2010-06-18 0 1.340 1.340 1.350 1.300 1.360 10,398,500 13,906,880 1.3374 3.950 3.950 3.979 3.832 4.009 3,527,642 3.9423 0.00%
2010-06-17 0 1.340 1.340 1.350 1.300 1.370 13,258,500 17,868,315 1.3477 3.950 3.950 3.979 3.832 4.038 4,497,883 3.9726 3.08%
2010-06-15 0 1.300 1.290 1.300 1.250 1.320 14,412,000 18,678,015 1.2960 3.832 3.803 3.832 3.685 3.891 4,889,202 3.8203 1.56%
2010-06-14 0 1.280 1.280 1.290 1.240 1.290 10,200,500 12,946,950 1.2692 3.773 3.773 3.803 3.655 3.803 3,460,471 3.7414 3.23%
2010-06-11 0 1.240 1.240 1.250 1.230 1.270 8,242,500 10,287,705 1.2481 3.655 3.655 3.685 3.626 3.744 2,796,229 3.6791 0.81%
2010-06-10 0 1.230 1.230 1.240 1.220 1.250 8,191,500 10,092,990 1.2321 3.626 3.626 3.655 3.596 3.685 2,778,927 3.6320 -0.81%
2010-06-09 0 1.240 1.240 1.250 1.210 1.280 19,939,500 24,795,360 1.2435 3.655 3.655 3.685 3.567 3.773 6,764,380 3.6656 0.81%
2010-06-08 0 1.230 1.230 1.240 1.210 1.260 10,053,000 12,425,880 1.2360 3.626 3.626 3.655 3.567 3.714 3,410,432 3.6435 0.00%
2010-06-07 0 1.230 1.230 1.240 1.200 1.260 13,011,000 16,086,405 1.2364 3.626 3.626 3.655 3.537 3.714 4,413,920 3.6445 -2.38%
2010-06-04 0 1.260 1.250 1.260 1.220 1.270 10,024,500 12,594,900 1.2564 3.714 3.685 3.714 3.596 3.744 3,400,764 3.7036 0.80%
2010-06-03 0 1.250 1.250 1.260 1.230 1.270 10,646,500 13,339,415 1.2529 3.685 3.685 3.714 3.626 3.744 3,611,774 3.6933 2.46%
2010-06-02 0 1.220 1.220 1.230 1.180 1.260 15,377,500 18,720,225 1.2174 3.596 3.596 3.626 3.478 3.714 5,216,744 3.5885 1.67%
2010-06-01 0 1.200 1.190 1.200 1.190 1.230 5,466,000 6,616,845 1.2105 3.537 3.508 3.537 3.508 3.626 1,854,314 3.5684 -1.64%
2010-05-31 0 1.220 1.220 1.230 1.200 1.270 10,126,000 12,461,560 1.2306 3.596 3.596 3.626 3.537 3.744 3,435,197 3.6276 0.83%
2010-05-28 0 1.210 1.210 1.220 1.200 1.310 22,207,500 27,950,950 1.2586 3.567 3.567 3.596 3.537 3.862 7,533,789 3.7101 -3.97%
2010-05-27 0 1.260 1.260 1.270 1.140 1.270 16,283,000 19,882,890 1.2211 3.714 3.714 3.744 3.360 3.744 5,523,930 3.5994 5.88%
2010-05-26 0 1.190 1.180 1.190 1.170 1.220 6,746,000 7,987,940 1.1841 3.508 3.478 3.508 3.449 3.596 2,288,548 3.4904 0.85%
2010-05-25 0 1.180 1.160 1.180 1.150 1.220 7,510,500 8,771,310 1.1679 3.478 3.419 3.478 3.390 3.596 2,547,901 3.4426 -5.60%
2010-05-24 0 1.250 1.240 1.250 1.150 1.270 15,594,000 19,333,950 1.2398 3.685 3.655 3.685 3.390 3.744 5,290,190 3.6547 8.70%
2010-05-20 0 1.150 1.140 1.150 1.100 1.200 12,014,500 13,808,500 1.1493 3.390 3.360 3.390 3.242 3.537 4,075,862 3.3879 0.88%
2010-05-19 0 1.140 1.130 1.140 1.090 1.160 8,803,000 9,907,450 1.1255 3.360 3.331 3.360 3.213 3.419 2,986,376 3.3175 -2.56%
2010-05-18 0 1.170 1.170 1.180 1.100 1.190 13,028,500 14,969,080 1.1489 3.449 3.449 3.478 3.242 3.508 4,419,857 3.3868 6.36%
2010-05-17 0 1.100 1.090 1.100 1.100 1.230 8,928,000 10,125,060 1.1341 3.242 3.213 3.242 3.242 3.626 3,028,781 3.3429 -8.33%
2010-05-14 0 1.200 1.200 1.210 1.170 1.250 6,264,000 7,530,855 1.2022 3.537 3.537 3.567 3.449 3.685 2,125,032 3.5439 -2.44%
2010-05-13 0 1.230 1.230 1.250 1.210 1.250 4,661,000 5,767,290 1.2374 3.626 3.626 3.685 3.567 3.685 1,581,222 3.6474 1.65%
2010-05-12 0 1.210 1.210 1.220 1.200 1.290 5,211,500 6,445,480 1.2368 3.567 3.567 3.596 3.537 3.803 1,767,977 3.6457 -1.83%
2010-05-11 0 1.250 1.240 1.250 1.240 1.280 4,949,500 6,204,555 1.2536 3.633 3.604 3.633 3.604 3.720 1,702,935 3.6434 0.00%
2010-05-10 0 1.250 1.240 1.250 1.210 1.270 12,346,250 15,311,345 1.2402 3.633 3.604 3.633 3.517 3.691 4,247,877 3.6045 4.17%
2010-05-07 0 1.200 1.190 1.210 1.190 1.280 17,248,000 21,043,870 1.2201 3.488 3.459 3.517 3.459 3.720 5,934,383 3.5461 -6.25%
2010-05-06 0 1.280 1.280 1.290 1.230 1.360 11,818,500 15,060,465 1.2743 3.720 3.720 3.749 3.575 3.953 4,066,298 3.7037 -3.03%
2010-05-05 0 1.320 1.310 1.320 1.290 1.400 24,003,500 31,642,840 1.3183 3.837 3.807 3.837 3.749 4.069 8,258,695 3.8315 -4.35%
2010-05-04 0 1.380 1.370 1.380 1.370 1.440 14,092,000 19,653,430 1.3947 4.011 3.982 4.011 3.982 4.185 4,848,523 4.0535 -2.13%
2010-05-03 0 1.410 1.400 1.410 1.400 1.440 4,461,500 6,310,850 1.4145 4.098 4.069 4.098 4.069 4.185 1,535,033 4.1112 -3.42%
2010-04-30 0 1.460 1.450 1.460 1.450 1.480 2,866,500 4,204,095 1.4666 4.243 4.214 4.243 4.214 4.302 986,254 4.2627 1.39%
2010-04-29 0 1.440 1.440 1.450 1.420 1.500 6,997,500 10,163,580 1.4525 4.185 4.185 4.214 4.127 4.360 2,407,575 4.2215 -0.69%
2010-04-28 0 1.450 1.440 1.450 1.420 1.510 14,673,500 21,401,578 1.4585 4.214 4.185 4.214 4.127 4.389 5,048,595 4.2391 -3.33%
2010-04-27 0 1.500 1.500 1.510 1.490 1.560 14,328,000 21,628,900 1.5096 4.360 4.360 4.389 4.331 4.534 4,929,722 4.3874 -3.85%
2010-04-26 0 1.560 1.550 1.560 1.550 1.600 5,267,000 8,251,060 1.5666 4.534 4.505 4.534 4.505 4.650 1,812,175 4.5531 0.65%
2010-04-23 0 1.550 1.540 1.550 1.540 1.580 5,019,500 7,796,370 1.5532 4.505 4.476 4.505 4.476 4.592 1,727,020 4.5143 -1.90%
2010-04-22 0 1.580 1.570 1.580 1.570 1.620 5,739,000 9,094,230 1.5846 4.592 4.563 4.592 4.563 4.708 1,974,572 4.6057 -0.63%
2010-04-21 0 1.590 1.590 1.600 1.590 1.640 8,872,500 14,246,505 1.6057 4.621 4.621 4.650 4.621 4.767 3,052,691 4.6669 -1.85%
2010-04-20 0 1.620 1.600 1.620 1.570 1.630 9,846,000 15,798,315 1.6045 4.708 4.650 4.708 4.563 4.738 3,387,635 4.6635 3.85%
2010-04-19 0 1.560 1.560 1.570 1.560 1.640 12,921,000 20,424,630 1.5807 4.534 4.534 4.563 4.534 4.767 4,445,626 4.5943 -5.45%
2010-04-16 0 1.650 1.640 1.650 1.630 1.680 7,618,500 12,545,725 1.6467 4.796 4.767 4.796 4.738 4.883 2,621,237 4.7862 -2.37%
2010-04-15 0 1.690 1.680 1.690 1.680 1.730 7,095,000 12,043,320 1.6974 4.912 4.883 4.912 4.883 5.028 2,441,121 4.9335 -0.59%
2010-04-14 0 1.700 1.700 1.720 1.700 1.760 13,447,000 23,303,365 1.7330 4.941 4.941 4.999 4.941 5.115 4,626,603 5.0368 0.00%
2010-04-13 0 1.700 1.700 1.710 1.660 1.760 15,544,000 26,557,960 1.7086 4.941 4.941 4.970 4.825 5.115 5,348,101 4.9659 -1.16%
2010-04-12 0 1.720 1.720 1.730 1.720 1.790 10,172,100 17,746,959 1.7447 4.999 4.999 5.028 4.999 5.203 3,499,834 5.0708 -3.37%
2010-04-09 0 1.780 1.770 1.780 1.750 1.780 4,918,500 8,663,235 1.7614 5.173 5.144 5.173 5.086 5.173 1,692,269 5.1193 1.14%
2010-04-08 0 1.760 1.750 1.770 1.750 1.820 11,223,500 19,943,785 1.7770 5.115 5.086 5.144 5.086 5.290 3,861,581 5.1647 -3.83%
2010-04-07 0 1.830 1.820 1.830 1.800 1.840 12,270,500 22,354,915 1.8218 5.319 5.290 5.319 5.232 5.348 4,221,814 5.2951 1.67%
2010-04-01 0 1.800 1.800 1.810 1.740 1.810 9,279,000 16,478,365 1.7759 5.232 5.232 5.261 5.057 5.261 3,192,552 5.1615 2.86%
2010-03-31 0 1.750 1.760 1.770 1.740 1.810 12,944,000 23,115,615 1.7858 5.086 5.115 5.144 5.057 5.261 4,453,540 5.1904 -0.57%
2010-03-30 0 1.760 1.740 1.760 1.700 1.770 8,250,000 14,234,415 1.7254 5.115 5.057 5.115 4.941 5.144 2,838,512 5.0147 3.53%
2010-03-29 0 1.700 1.700 1.710 1.670 1.730 4,158,000 7,091,220 1.7054 4.941 4.941 4.970 4.854 5.028 1,430,610 4.9568 -0.58%
2010-03-26 0 1.710 1.700 1.710 1.690 1.720 2,290,000 3,896,190 1.7014 4.970 4.941 4.970 4.912 4.999 787,902 4.9450 0.59%
2010-03-25 0 1.700 1.690 1.700 1.680 1.700 4,785,000 8,099,475 1.6927 4.941 4.912 4.941 4.883 4.941 1,646,337 4.9197 -0.58%
2010-03-24 0 1.710 1.710 1.720 1.710 1.750 4,009,500 6,913,695 1.7243 4.970 4.970 4.999 4.970 5.086 1,379,517 5.0117 -1.72%
2010-03-23 0 1.740 1.740 1.750 1.730 1.830 9,274,000 16,329,410 1.7608 5.057 5.057 5.086 5.028 5.319 3,190,832 5.1176 -4.92%
2010-03-22 0 1.830 1.820 1.830 1.800 1.870 20,581,500 37,622,280 1.8280 5.319 5.290 5.319 5.232 5.435 7,081,314 5.3129 1.67%
2010-03-19 0 1.800 1.790 1.800 1.740 1.800 11,925,000 21,208,710 1.7785 5.232 5.203 5.232 5.057 5.232 4,102,941 5.1691 3.45%
2010-03-18 0 1.740 1.730 1.740 1.730 1.770 4,232,500 7,398,465 1.7480 5.057 5.028 5.057 5.028 5.144 1,456,243 5.0805 -1.69%
2010-03-17 0 1.770 1.760 1.770 1.700 1.780 15,220,000 26,594,125 1.7473 5.144 5.115 5.144 4.941 5.173 5,236,625 5.0785 5.36%
2010-03-16 0 1.680 1.680 1.690 1.680 1.720 4,365,000 7,372,305 1.6890 4.883 4.883 4.912 4.883 4.999 1,501,831 4.9089 -2.33%
2010-03-15 0 1.720 1.700 1.720 1.700 1.720 2,211,000 3,773,460 1.7067 4.999 4.941 4.999 4.941 4.999 760,721 4.9604 0.00%
2010-03-12 0 1.720 1.720 1.730 1.700 1.740 4,384,500 7,531,785 1.7178 4.999 4.999 5.028 4.941 5.057 1,508,540 4.9928 0.00%
2010-03-11 0 1.720 1.720 1.730 1.710 1.760 5,595,500 9,640,425 1.7229 4.999 4.999 5.028 4.970 5.115 1,925,199 5.0075 -0.58%
2010-03-10 0 1.730 1.730 1.740 1.730 1.780 5,557,500 9,718,155 1.7487 5.028 5.028 5.057 5.028 5.173 1,912,125 5.0824 -2.26%
2010-03-09 0 1.770 1.760 1.770 1.710 1.780 14,674,500 25,581,510 1.7433 5.144 5.115 5.144 4.970 5.173 5,048,939 5.0667 2.91%
2010-03-08 0 1.720 1.720 1.730 1.700 1.770 7,516,000 13,031,635 1.7339 4.999 4.999 5.028 4.941 5.144 2,585,971 5.0394 1.18%
2010-03-05 0 1.700 1.690 1.700 1.680 1.740 6,778,500 11,565,705 1.7062 4.941 4.912 4.941 4.883 5.057 2,332,225 4.9591 0.00%
2010-03-04 0 1.700 1.690 1.700 1.690 1.750 5,670,000 9,740,310 1.7179 4.941 4.912 4.941 4.912 5.086 1,950,832 4.9929 -2.86%
2010-03-03 0 1.750 1.740 1.750 1.740 1.820 5,455,000 9,631,945 1.7657 5.086 5.057 5.086 5.057 5.290 1,876,859 5.1319 -2.23%
2010-03-02 0 1.790 1.790 1.800 1.750 1.800 6,218,500 11,045,150 1.7762 5.203 5.203 5.232 5.086 5.232 2,139,550 5.1624 -0.56%
2010-03-01 0 1.800 1.800 1.810 1.720 1.820 15,577,500 27,766,270 1.7825 5.232 5.232 5.261 4.999 5.290 5,359,627 5.1806 4.65%
2010-02-26 0 1.720 1.720 1.730 1.700 1.730 7,900,500 13,541,250 1.7140 4.999 4.999 5.028 4.941 5.028 2,718,263 4.9816 1.18%
2010-02-25 0 1.700 1.690 1.700 1.670 1.710 5,036,000 8,529,635 1.6937 4.941 4.912 4.941 4.854 4.970 1,732,697 4.9228 1.80%
2010-02-24 0 1.670 1.670 1.680 1.640 1.700 4,164,000 6,991,740 1.6791 4.854 4.854 4.883 4.767 4.941 1,432,675 4.8802 -0.60%
2010-02-23 0 1.680 1.680 1.690 1.620 1.690 6,589,500 10,986,535 1.6673 4.883 4.883 4.912 4.708 4.912 2,267,197 4.8459 1.20%
2010-02-22 0 1.660 1.660 1.670 1.640 1.680 4,781,000 7,942,540 1.6613 4.825 4.825 4.854 4.767 4.883 1,644,961 4.8284 2.47%
2010-02-19 0 1.620 1.610 1.620 1.600 1.650 2,459,500 3,969,970 1.6141 4.708 4.679 4.708 4.650 4.796 846,221 4.6914 -1.82%
2010-02-18 0 1.650 1.640 1.660 1.640 1.690 2,193,000 3,653,055 1.6658 4.796 4.767 4.825 4.767 4.912 754,528 4.8415 -1.20%
2010-02-17 0 1.670 1.660 1.670 1.650 1.710 1,456,500 2,428,395 1.6673 4.854 4.825 4.854 4.796 4.970 501,126 4.8459 -1.18%
2010-02-12 0 1.690 1.690 1.700 1.680 1.750 6,225,500 10,604,145 1.7033 4.912 4.912 4.941 4.883 5.086 2,141,959 4.9507 -2.31%
2010-02-11 0 1.730 1.720 1.730 1.580 1.740 13,251,000 21,931,815 1.6551 5.028 4.999 5.028 4.592 5.057 4,559,167 4.8105 9.49%
2010-02-10 0 1.580 1.580 1.590 1.540 1.610 6,072,000 9,536,205 1.5705 4.592 4.592 4.621 4.476 4.679 2,089,145 4.5646 1.94%
2010-02-09 0 1.550 1.550 1.560 1.480 1.550 6,739,500 10,238,085 1.5191 4.505 4.505 4.534 4.302 4.505 2,318,807 4.4152 1.97%
2010-02-08 0 1.520 1.520 1.530 1.520 1.550 5,395,500 8,302,365 1.5388 4.418 4.418 4.447 4.418 4.505 1,856,387 4.4723 -1.30%
2010-02-05 0 1.540 1.530 1.540 1.520 1.590 11,798,500 18,180,465 1.5409 4.476 4.447 4.476 4.418 4.621 4,059,417 4.4786 -6.10%
2010-02-04 0 1.640 1.620 1.640 1.610 1.650 4,900,500 8,000,505 1.6326 4.767 4.708 4.767 4.679 4.796 1,686,076 4.7450 -0.61%
2010-02-03 0 1.650 1.640 1.660 1.600 1.670 9,645,000 15,810,765 1.6393 4.796 4.767 4.825 4.650 4.854 3,318,479 4.7645 2.48%
2010-02-02 0 1.610 1.610 1.620 1.600 1.650 5,863,000 9,494,710 1.6194 4.679 4.679 4.708 4.650 4.796 2,017,236 4.7068 0.62%
2010-02-01 0 1.600 1.590 1.600 1.550 1.610 5,841,000 9,208,260 1.5765 4.650 4.621 4.650 4.505 4.679 2,009,667 4.5820 0.00%
2010-01-29 0 1.600 1.600 1.610 1.550 1.640 11,408,000 18,253,775 1.6001 4.650 4.650 4.679 4.505 4.767 3,925,060 4.6506 -1.84%
2010-01-28 0 1.630 1.620 1.640 1.610 1.710 8,539,000 14,185,750 1.6613 4.738 4.708 4.767 4.679 4.970 2,937,946 4.8285 -2.98%
2010-01-27 0 1.680 1.670 1.680 1.630 1.800 7,482,000 12,723,750 1.7006 4.883 4.854 4.883 4.738 5.232 2,574,273 4.9427 -4.00%
2010-01-26 0 1.750 1.750 1.760 1.750 1.830 9,584,000 17,085,295 1.7827 5.086 5.086 5.115 5.086 5.319 3,297,491 5.1813 -4.89%
2010-01-25 0 1.840 1.840 1.850 1.810 1.860 6,089,000 11,217,700 1.8423 5.348 5.348 5.377 5.261 5.406 2,094,994 5.3545 -2.13%
2010-01-22 0 1.880 1.870 1.880 1.820 1.890 12,954,000 24,036,705 1.8555 5.464 5.435 5.464 5.290 5.493 4,456,980 5.3930 -0.53%
2010-01-21 0 1.890 1.900 1.910 1.880 1.980 7,953,000 15,330,390 1.9276 5.493 5.522 5.551 5.464 5.755 2,736,326 5.6025 -2.58%
2010-01-20 0 1.940 1.940 1.950 1.930 2.000 12,585,000 24,689,250 1.9618 5.639 5.639 5.668 5.609 5.813 4,330,022 5.7019 0.00%
2010-01-19 0 1.940 1.930 1.940 1.920 1.970 3,961,500 7,683,540 1.9396 5.639 5.609 5.639 5.580 5.726 1,363,002 5.6372 -0.51%
2010-01-18 0 1.950 1.930 1.940 1.860 1.950 10,053,000 19,310,640 1.9209 5.668 5.609 5.639 5.406 5.668 3,458,856 5.5830 2.63%
2010-01-15 0 1.900 1.900 1.910 1.890 1.960 16,835,510 32,340,384 1.9210 5.522 5.522 5.551 5.493 5.697 5,792,461 5.5832 -1.55%
2010-01-14 0 1.930 1.930 1.940 1.920 1.990 12,364,000 24,100,285 1.9492 5.609 5.609 5.639 5.580 5.784 4,253,984 5.6653 -1.03%
2010-01-13 0 1.950 1.940 1.950 1.920 2.000 26,753,000 52,245,175 1.9529 5.668 5.639 5.668 5.580 5.813 9,204,693 5.6759 -3.94%
2010-01-12 0 2.030 2.030 2.040 2.010 2.080 20,586,500 42,099,289 2.0450 5.900 5.900 5.929 5.842 6.045 7,083,034 5.9437 -1.93%
2010-01-11 0 2.070 2.060 2.070 2.060 2.120 12,956,500 27,044,255 2.0873 6.016 5.987 6.016 5.987 6.162 4,457,841 6.0667 -1.43%
2010-01-08 0 2.100 2.100 2.110 2.080 2.130 14,685,000 30,956,115 2.1080 6.104 6.104 6.133 6.045 6.191 5,052,552 6.1268 0.00%
2010-01-07 0 2.100 2.100 2.110 2.050 2.160 24,805,000 52,449,395 2.1145 6.104 6.104 6.133 5.958 6.278 8,534,460 6.1456 1.45%
2010-01-06 0 2.070 2.070 2.080 2.050 2.130 21,667,500 45,161,230 2.0843 6.016 6.016 6.045 5.958 6.191 7,454,966 6.0579 -1.90%
2010-01-05 0 2.110 2.100 2.110 2.080 2.140 18,316,500 38,641,270 2.1096 6.133 6.104 6.133 6.045 6.220 6,302,013 6.1316 0.96%
2010-01-04 0 2.090 2.090 2.100 2.090 2.170 14,178,000 30,099,975 2.1230 6.074 6.074 6.104 6.074 6.307 4,878,112 6.1704 -2.79%
2009-12-31 0 2.150 2.150 2.160 2.140 2.200 12,199,000 26,377,130 2.1622 6.249 6.249 6.278 6.220 6.394 4,197,214 6.2844 -1.38%
2009-12-30 0 2.180 2.180 2.190 2.130 2.250 48,391,000 106,509,015 2.2010 6.336 6.336 6.365 6.191 6.540 16,649,509 6.3971 0.00%
2009-12-29 0 2.180 2.170 2.190 2.030 2.190 55,565,429 116,482,252 2.0963 6.336 6.307 6.365 5.900 6.365 19,117,958 6.0928 9.55%
2009-12-28 0 1.990 1.980 1.990 1.980 2.010 9,772,500 19,516,125 1.9970 5.784 5.755 5.784 5.755 5.842 3,362,347 5.8043 1.02%
2009-12-24 0 1.970 1.970 1.980 1.960 1.990 7,054,500 13,907,670 1.9715 5.726 5.726 5.755 5.697 5.784 2,427,186 5.7300 0.00%
2009-12-23 0 1.970 1.960 1.970 1.950 2.000 8,095,500 15,993,870 1.9756 5.726 5.697 5.726 5.668 5.813 2,785,355 5.7421 -1.01%
2009-12-22 0 1.990 1.980 1.990 1.950 2.030 16,591,000 33,059,560 1.9926 5.784 5.755 5.784 5.668 5.900 5,708,334 5.7915 2.58%
2009-12-21 0 1.940 1.930 1.950 1.930 2.030 18,719,500 36,723,228 1.9618 5.639 5.609 5.668 5.609 5.900 6,440,671 5.7018 -4.90%
2009-12-18 0 2.040 2.030 2.040 2.000 2.150 40,445,500 83,537,570 2.0654 5.929 5.900 5.929 5.813 6.249 13,915,764 6.0031 -6.42%
2009-12-17 0 2.180 2.180 2.190 2.170 2.220 52,043,000 113,814,685 2.1869 6.336 6.336 6.365 6.307 6.452 17,906,024 6.3562 0.00%
2009-12-16 0 2.180 2.170 2.180 2.140 2.190 32,040,000 69,206,475 2.1600 6.336 6.307 6.336 6.220 6.365 11,023,750 6.2779 1.40%
2009-12-15 0 2.150 2.150 2.160 2.120 2.190 40,860,500 87,852,785 2.1501 6.249 6.249 6.278 6.162 6.365 14,058,550 6.2491 -2.27%
2009-12-14 0 2.200 2.200 2.210 2.160 2.210 37,389,000 81,823,815 2.1884 6.394 6.394 6.423 6.278 6.423 12,864,138 6.3606 0.92%
2009-12-11 0 2.180 2.180 2.190 2.120 2.200 37,200,000 80,311,995 2.1589 6.336 6.336 6.365 6.162 6.394 12,799,110 6.2748 2.35%
2009-12-10 0 2.130 2.120 2.130 2.090 2.200 69,693,000 148,401,220 2.1294 6.191 6.162 6.191 6.074 6.394 23,978,720 6.1889 -2.74%
2009-12-09 0 2.190 2.180 2.190 2.180 2.240 27,256,500 59,992,845 2.2010 6.365 6.336 6.365 6.336 6.510 9,377,929 6.3972 -1.79%
2009-12-08 0 2.230 2.220 2.230 2.170 2.290 109,136,100 245,344,604 2.2481 6.481 6.452 6.481 6.307 6.656 37,549,596 6.5339 1.36%
2009-12-07 0 2.200 2.200 2.210 2.190 2.260 38,937,500 86,406,550 2.2191 6.394 6.394 6.423 6.365 6.569 13,396,918 6.4497 -1.79%
2009-12-04 0 2.240 2.230 2.240 2.210 2.260 45,384,000 101,591,585 2.2385 6.510 6.481 6.510 6.423 6.569 15,614,914 6.5061 0.90%
2009-12-03 0 2.220 2.220 2.230 2.220 2.280 90,350,500 203,044,460 2.2473 6.452 6.452 6.481 6.452 6.627 31,086,183 6.5317 1.37%
2009-12-02 0 2.190 2.190 2.200 2.110 2.230 96,292,000 209,175,990 2.1723 6.365 6.365 6.394 6.133 6.481 33,130,428 6.3137 2.82%
2009-12-01 0 2.130 2.120 2.130 2.000 2.150 86,221,000 179,087,255 2.0771 6.191 6.162 6.191 5.813 6.249 29,665,378 6.0369 5.45%
2009-11-30 0 2.020 2.020 2.030 1.990 2.070 67,617,000 136,458,540 2.0181 5.871 5.871 5.900 5.784 6.016 23,264,447 5.8655 1.51%
2009-11-27 0 1.990 1.990 2.000 1.960 2.090 135,269,500 272,067,960 2.0113 5.784 5.784 5.813 5.697 6.074 46,541,109 5.8458 -7.44%
2009-11-26 0 2.150 2.150 2.160 2.110 2.250 210,971,690 461,372,729 2.1869 6.249 6.249 6.278 6.133 6.540 72,587,363 6.3561 -3.59%
2009-11-25 0 2.230 2.220 2.230 2.200 2.450 1,088,663,950 2,537,418,539 2.3308 6.481 6.452 6.481 6.394 7.121 374,568,007 6.7743

Copyright & disclaimer, Privacy policy

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

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

Back to top