CHINA STATE CONSTRUCTION DEVELOPMENT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00830  2010-03-30    
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
2026-09-11 0 0.750 0.730 0.750 0.700 0.745 542,000 395,930 0.7305 0.750 0.730 0.750 0.700 0.745 542,000 0.7305 -3.23%
2026-09-10 0 0.775 0.755 0.775 - - 0 0 - 0.775 0.755 0.775 - - 0 - -0.64%
2026-09-09 0 0.780 0.760 0.780 0.770 0.780 8,000 6,200 0.7750 0.780 0.760 0.780 0.770 0.780 8,000 0.7750 0.00%
2026-09-08 0 0.780 0.760 0.780 0.745 0.800 264,000 200,770 0.7605 0.780 0.760 0.780 0.745 0.800 264,000 0.7605 0.00%
2026-09-07 0 0.780 0.755 0.780 0.735 0.780 626,000 476,490 0.7612 0.780 0.755 0.780 0.735 0.780 626,000 0.7612 0.00%
2026-09-04 0 0.780 0.780 0.820 0.780 0.815 242,000 192,200 0.7942 0.780 0.780 0.820 0.780 0.815 242,000 0.7942 0.65%
2026-09-03 0 0.775 0.775 0.805 0.775 0.805 318,000 253,040 0.7957 0.775 0.775 0.805 0.775 0.805 318,000 0.7957 -3.13%
2026-09-02 0 0.800 0.785 0.800 0.770 0.805 470,000 373,090 0.7938 0.800 0.785 0.800 0.770 0.805 470,000 0.7938 0.00%
2026-09-01 0 0.800 0.770 0.800 0.760 0.800 390,000 305,570 0.7835 0.800 0.770 0.800 0.760 0.800 390,000 0.7835 1.91%
2026-08-31 0 0.785 0.760 0.785 0.765 0.800 772,000 611,160 0.7917 0.785 0.760 0.785 0.765 0.800 772,000 0.7917 0.00%
2026-08-28 0 0.785 0.785 0.810 0.780 0.810 1,000,000 801,120 0.8011 0.785 0.785 0.810 0.780 0.810 1,000,000 0.8011 -2.48%
2026-08-27 0 0.805 0.805 0.810 0.800 0.860 512,000 419,830 0.8200 0.805 0.805 0.810 0.800 0.860 512,000 0.8200 -2.42%
2026-08-26 0 0.825 0.815 0.840 0.800 0.850 368,000 301,390 0.8190 0.825 0.815 0.840 0.800 0.850 368,000 0.8190 0.00%
2026-08-25 0 0.825 0.810 0.825 0.790 0.835 248,000 204,740 0.8256 0.825 0.810 0.825 0.790 0.835 248,000 0.8256 1.23%
2026-08-24 0 0.815 0.800 0.815 0.770 0.820 774,000 628,020 0.8114 0.815 0.800 0.815 0.770 0.820 774,000 0.8114 0.62%
2026-08-21 0 0.810 0.785 0.810 0.770 0.830 1,140,000 923,570 0.8101 0.810 0.785 0.810 0.770 0.830 1,140,000 0.8101 0.00%
2026-08-20 0 0.810 0.810 0.820 0.705 0.825 2,228,000 1,772,320 0.7955 0.810 0.810 0.820 0.705 0.825 2,228,000 0.7955 14.08%
2026-08-19 0 0.710 0.710 0.730 0.680 0.730 290,000 206,060 0.7106 0.710 0.710 0.730 0.680 0.730 290,000 0.7106 0.71%
2026-08-18 0 0.705 0.705 0.715 0.665 0.705 278,000 190,950 0.6869 0.705 0.705 0.715 0.665 0.705 278,000 0.6869 6.02%
2026-08-17 0 0.665 0.665 0.675 0.650 0.680 242,000 161,440 0.6671 0.665 0.665 0.675 0.650 0.680 242,000 0.6671 0.76%
2026-08-14 0 0.660 0.660 0.670 0.660 0.670 128,000 84,580 0.6608 0.660 0.660 0.670 0.660 0.670 128,000 0.6608 0.00%
2026-08-13 0 0.660 0.660 0.670 0.660 0.665 104,000 69,140 0.6648 0.660 0.660 0.670 0.660 0.665 104,000 0.6648 0.00%
2026-08-12 0 0.660 0.650 0.660 0.655 0.670 128,000 84,760 0.6622 0.660 0.650 0.660 0.655 0.670 128,000 0.6622 0.76%
2026-08-11 0 0.655 0.650 0.655 0.645 0.655 28,000 18,120 0.6471 0.655 0.650 0.655 0.645 0.655 28,000 0.6471 -2.24%
2026-08-10 0 0.670 0.650 0.670 0.650 0.670 168,000 109,600 0.6524 0.670 0.650 0.670 0.650 0.670 168,000 0.6524 1.52%
2026-08-07 0 0.660 0.650 0.660 0.650 0.660 30,000 19,600 0.6533 0.660 0.650 0.660 0.650 0.660 30,000 0.6533 0.00%
2026-08-06 0 0.660 0.650 0.660 0.650 0.660 22,000 14,360 0.6527 0.660 0.650 0.660 0.650 0.660 22,000 0.6527 1.54%
2026-08-05 0 0.650 0.645 0.650 0.650 0.670 206,000 135,070 0.6557 0.650 0.645 0.650 0.650 0.670 206,000 0.6557 0.00%
2026-08-04 0 0.650 0.650 0.660 0.645 0.650 134,000 87,060 0.6497 0.650 0.650 0.660 0.645 0.650 134,000 0.6497 -2.99%
2026-08-03 0 0.670 0.645 0.670 0.640 0.670 154,000 99,500 0.6461 0.670 0.645 0.670 0.640 0.670 154,000 0.6461 1.52%
2026-07-31 0 0.660 0.640 0.680 0.630 0.660 136,000 88,240 0.6488 0.660 0.640 0.680 0.630 0.660 136,000 0.6488 0.00%
2026-07-30 0 0.660 0.640 0.660 0.620 0.660 460,000 288,860 0.6280 0.660 0.640 0.660 0.620 0.660 460,000 0.6280 0.00%
2026-07-29 0 0.660 0.640 0.660 0.640 0.660 92,000 59,660 0.6485 0.660 0.640 0.660 0.640 0.660 92,000 0.6485 1.54%
2026-07-28 0 0.650 0.640 0.650 0.630 0.650 598,000 382,740 0.6400 0.650 0.640 0.650 0.630 0.650 598,000 0.6400 -1.52%
2026-07-27 0 0.660 0.640 0.660 0.630 0.660 576,000 368,900 0.6405 0.660 0.640 0.660 0.630 0.660 576,000 0.6405 3.13%
2026-07-24 0 0.640 0.630 0.640 0.640 0.660 176,000 114,680 0.6516 0.640 0.630 0.640 0.640 0.660 176,000 0.6516 -3.03%
2026-07-23 0 0.660 0.640 0.660 0.630 0.660 170,000 109,560 0.6445 0.660 0.640 0.660 0.630 0.660 170,000 0.6445 1.54%
2026-07-22 0 0.650 0.630 0.650 0.630 0.660 20,000 12,700 0.6350 0.650 0.630 0.650 0.630 0.660 20,000 0.6350 1.56%
2026-07-21 0 0.640 0.630 0.640 0.630 0.640 26,000 16,520 0.6354 0.640 0.630 0.640 0.630 0.640 26,000 0.6354 0.00%
2026-07-20 0 0.640 0.630 0.640 0.620 0.650 158,000 100,560 0.6365 0.640 0.630 0.640 0.620 0.650 158,000 0.6365 0.00%
2026-07-17 0 0.640 0.630 0.640 0.630 0.640 354,000 226,380 0.6395 0.640 0.630 0.640 0.630 0.640 354,000 0.6395 -1.54%
2026-07-16 0 0.650 0.640 0.650 0.650 0.680 380,000 252,380 0.6642 0.650 0.640 0.650 0.650 0.680 380,000 0.6642 0.00%
2026-07-15 0 0.650 0.640 0.670 0.650 0.690 60,000 39,580 0.6597 0.650 0.640 0.670 0.650 0.690 60,000 0.6597 1.56%
2026-07-14 0 0.640 0.630 0.640 0.610 0.710 366,000 229,100 0.6260 0.640 0.630 0.640 0.610 0.710 366,000 0.6260 0.00%
2026-07-13 0 0.640 0.630 0.640 0.640 0.710 612,000 393,520 0.6430 0.640 0.630 0.640 0.640 0.710 612,000 0.6430 -1.54%
2026-07-10 0 0.650 0.630 0.650 0.640 0.650 68,000 43,580 0.6409 0.650 0.630 0.650 0.640 0.650 68,000 0.6409 1.56%
2026-07-09 0 0.640 0.610 0.640 0.620 0.640 114,000 70,960 0.6225 0.640 0.610 0.640 0.620 0.640 114,000 0.6225 -1.54%
2026-07-08 0 0.650 0.630 0.650 0.620 0.650 404,000 254,840 0.6308 0.650 0.630 0.650 0.620 0.650 404,000 0.6308 0.00%
2026-07-07 0 0.650 0.620 0.650 0.630 0.650 286,000 180,660 0.6317 0.650 0.620 0.650 0.630 0.650 286,000 0.6317 -1.52%
2026-07-06 0 0.660 0.650 0.660 0.650 0.660 344,000 224,760 0.6534 0.660 0.650 0.660 0.650 0.660 344,000 0.6534 0.00%
2026-07-03 0 0.660 0.650 0.660 0.650 0.710 422,000 279,480 0.6623 0.660 0.650 0.660 0.650 0.710 422,000 0.6623 -2.94%
2026-07-02 0 0.680 0.660 0.680 0.660 0.690 1,178,000 788,360 0.6692 0.680 0.660 0.680 0.660 0.690 1,178,000 0.6692 3.03%
2026-06-30 0 0.660 0.650 0.660 0.660 0.710 1,168,000 785,220 0.6723 0.660 0.650 0.660 0.660 0.710 1,168,000 0.6723 -13.16%
2026-06-29 0 0.760 0.730 0.760 0.670 0.800 350,000 254,980 0.7285 0.760 0.730 0.760 0.670 0.800 350,000 0.7285 7.04%
2026-06-26 0 0.710 0.690 0.710 0.690 0.710 172,000 120,300 0.6994 0.710 0.690 0.710 0.690 0.710 172,000 0.6994 -5.33%
2026-06-25 0 0.750 0.720 0.750 0.690 0.750 804,000 574,820 0.7150 0.750 0.720 0.750 0.690 0.750 804,000 0.7150 2.74%
2026-06-24 0 0.730 0.710 0.730 0.720 0.750 34,000 25,240 0.7424 0.730 0.710 0.730 0.720 0.750 34,000 0.7424 -1.35%
2026-06-23 0 0.740 0.700 0.740 0.710 0.760 380,000 277,120 0.7293 0.740 0.700 0.740 0.710 0.760 380,000 0.7293 4.23%
2026-06-22 0 0.720 0.710 0.720 0.700 0.720 512,000 363,320 0.7096 0.710 0.700 0.710 0.690 0.710 519,211 0.6998 0.00%
2026-06-18 0 0.720 0.710 0.730 0.710 0.730 552,000 397,560 0.7202 0.710 0.700 0.720 0.700 0.720 559,775 0.7102 -4.00%
2026-06-17 0 0.750 0.730 0.750 0.740 0.770 300,000 225,000 0.7500 0.740 0.720 0.740 0.730 0.759 304,225 0.7396 -2.60%
2026-06-16 0 0.770 0.760 0.770 0.760 0.770 246,000 187,040 0.7603 0.759 0.749 0.759 0.749 0.759 249,465 0.7498 0.00%
2026-06-15 0 0.770 0.760 0.770 - - 14,000 10,640 0.7600 0.759 0.749 0.759 - - 14,197 0.7494 -1.28%
2026-06-12 0 0.780 0.760 0.780 0.760 0.780 308,000 237,040 0.7696 0.769 0.749 0.769 0.749 0.769 312,338 0.7589 0.00%
2026-06-11 0 0.780 0.770 0.780 0.760 0.790 100,000 77,540 0.7754 0.769 0.759 0.769 0.749 0.779 101,408 0.7646 0.00%
2026-06-10 0 0.780 0.770 0.780 0.760 0.780 258,000 197,400 0.7651 0.769 0.759 0.769 0.749 0.769 261,634 0.7545 0.00%
2026-06-09 0 0.780 0.770 0.780 0.760 0.800 92,000 70,840 0.7700 0.769 0.759 0.769 0.749 0.789 93,296 0.7593 -1.27%
2026-06-08 0 0.790 0.780 0.790 0.770 0.790 72,000 56,120 0.7794 0.779 0.769 0.779 0.759 0.779 73,014 0.7686 -1.25%
2026-06-05 0 0.800 0.780 0.800 0.790 0.800 560,000 447,060 0.7983 0.789 0.769 0.789 0.779 0.789 567,887 0.7872 0.00%
2026-06-04 0 0.800 0.790 0.800 0.790 0.810 446,000 357,620 0.8018 0.789 0.779 0.789 0.779 0.799 452,282 0.7907 0.00%
2026-06-03 0 0.800 0.800 0.810 0.790 0.800 160,000 127,960 0.7998 0.789 0.789 0.799 0.779 0.789 162,254 0.7886 -1.23%
2026-06-02 0 0.810 0.800 0.810 0.800 0.810 290,000 236,500 0.8155 0.799 0.789 0.799 0.789 0.799 294,085 0.8042 -1.22%
2026-06-01 0 0.820 0.800 0.820 0.800 0.820 752,000 607,900 0.8084 0.809 0.789 0.809 0.789 0.809 762,592 0.7972 0.00%
2026-05-29 0 0.820 0.810 0.820 0.810 0.820 68,000 55,120 0.8106 0.809 0.799 0.809 0.799 0.809 68,958 0.7993 2.50%
2026-05-28 0 0.800 0.800 0.820 0.800 0.810 132,000 106,660 0.8080 0.789 0.789 0.809 0.789 0.799 133,859 0.7968 -3.61%
2026-05-27 0 0.830 0.820 0.840 0.810 0.830 540,000 446,180 0.8263 0.818 0.809 0.828 0.799 0.818 547,606 0.8148 0.00%
2026-05-26 0 0.830 0.810 0.830 0.780 0.830 660,000 536,360 0.8127 0.818 0.799 0.818 0.769 0.818 669,296 0.8014 0.00%
2026-05-22 0 0.830 0.810 0.830 0.820 0.830 60,000 49,400 0.8233 0.818 0.799 0.818 0.809 0.818 60,845 0.8119 0.00%
2026-05-21 0 0.830 0.830 0.840 0.820 0.830 1,286,000 1,064,380 0.8277 0.818 0.818 0.828 0.809 0.818 1,304,113 0.8162 -2.35%
2026-05-20 0 0.850 0.830 0.850 0.830 0.850 210,000 178,460 0.8498 0.838 0.818 0.838 0.818 0.838 212,958 0.8380 0.00%
2026-05-19 0 0.850 0.820 0.840 0.830 0.850 268,000 224,800 0.8388 0.838 0.809 0.828 0.818 0.838 271,775 0.8272 1.19%
2026-05-18 0 0.840 0.840 0.850 0.830 0.840 1,162,000 975,380 0.8394 0.828 0.828 0.838 0.818 0.828 1,178,366 0.8277 -1.18%
2026-05-15 0 0.850 0.840 0.850 0.830 0.870 576,000 483,800 0.8399 0.838 0.828 0.838 0.818 0.858 584,113 0.8283 2.41%
2026-05-14 0 0.830 0.830 0.840 0.830 0.850 616,000 514,720 0.8356 0.818 0.818 0.828 0.818 0.838 624,676 0.8240 -3.49%
2026-05-13 0 0.860 0.860 0.880 0.850 0.880 1,336,000 1,148,920 0.8600 0.848 0.848 0.868 0.838 0.868 1,354,817 0.8480 0.00%
2026-05-12 0 0.860 0.860 0.880 0.860 0.870 448,000 387,280 0.8645 0.848 0.848 0.868 0.848 0.858 454,310 0.8525 0.00%
2026-05-11 0 0.860 0.840 0.880 0.840 0.880 624,000 538,560 0.8631 0.848 0.828 0.868 0.828 0.868 632,789 0.8511 0.00%
2026-05-08 0 0.860 0.860 0.880 0.840 0.880 654,000 564,220 0.8627 0.848 0.848 0.868 0.828 0.868 663,211 0.8507 0.00%
2026-05-07 0 0.860 0.840 0.860 0.810 0.850 426,000 352,680 0.8279 0.848 0.828 0.848 0.799 0.838 432,000 0.8164 0.00%
2026-05-06 0 0.860 0.830 0.860 0.830 0.870 980,000 841,180 0.8583 0.848 0.818 0.848 0.818 0.858 993,803 0.8464 -1.15%
2026-05-05 0 0.870 0.830 0.870 - - 0 0 - 0.858 0.818 0.858 - - 0 - 0.00%
2026-05-04 0 0.870 0.840 0.870 0.850 0.880 450,000 392,780 0.8728 0.858 0.828 0.858 0.838 0.868 456,338 0.8607 -1.14%
2026-04-30 0 0.880 0.870 0.880 0.850 0.880 788,000 673,660 0.8549 0.868 0.858 0.868 0.838 0.868 799,099 0.8430 2.33%
2026-04-29 0 0.860 0.840 0.860 0.840 0.860 794,000 681,600 0.8584 0.848 0.828 0.848 0.828 0.848 805,183 0.8465 0.00%
2026-04-28 0 0.860 0.850 0.860 0.840 0.860 300,000 256,740 0.8558 0.848 0.838 0.848 0.828 0.848 304,225 0.8439 0.00%
2026-04-27 0 0.860 0.850 0.870 0.840 0.870 536,000 462,800 0.8634 0.848 0.838 0.858 0.828 0.858 543,549 0.8514 0.00%
2026-04-24 0 0.860 0.840 0.860 0.810 0.900 1,246,000 1,082,100 0.8685 0.848 0.828 0.848 0.799 0.887 1,263,549 0.8564 6.17%
2026-04-23 0 0.810 0.810 0.830 0.780 0.850 2,056,000 1,659,580 0.8072 0.799 0.799 0.818 0.769 0.838 2,084,958 0.7960 -4.71%
2026-04-22 0 0.850 0.820 0.840 0.810 0.850 2,708,000 2,229,470 0.8233 0.838 0.809 0.828 0.799 0.838 2,746,141 0.8119 1.19%
2026-04-21 0 0.840 0.820 0.840 0.820 0.940 934,000 784,480 0.8399 0.828 0.809 0.828 0.809 0.927 947,155 0.8282 -1.18%
2026-04-20 0 0.850 0.840 0.860 0.830 0.860 480,000 404,380 0.8425 0.838 0.828 0.848 0.818 0.848 486,761 0.8308 -3.41%
2026-04-17 0 0.880 0.850 0.880 0.860 0.900 338,000 295,940 0.8756 0.868 0.838 0.868 0.848 0.887 342,761 0.8634 2.33%
2026-04-16 0 0.860 0.850 0.860 0.850 0.860 24,000 20,520 0.8550 0.848 0.838 0.848 0.838 0.848 24,338 0.8431 0.00%
2026-04-15 0 0.860 0.850 0.870 0.840 0.860 284,000 241,240 0.8494 0.848 0.838 0.858 0.828 0.848 288,000 0.8376 0.00%
2026-04-14 0 0.860 0.850 0.860 0.860 0.860 108,000 92,880 0.8600 0.848 0.838 0.848 0.848 0.848 109,521 0.8481 -2.27%
2026-04-13 0 0.880 0.850 0.880 0.850 0.930 326,000 283,760 0.8704 0.868 0.838 0.868 0.838 0.917 330,592 0.8583 0.00%
2026-04-10 0 0.880 0.860 0.880 0.850 0.880 122,000 105,240 0.8626 0.868 0.848 0.868 0.838 0.868 123,718 0.8506 0.00%
2026-04-09 0 0.880 0.870 0.890 0.870 0.900 22,000 19,540 0.8882 0.868 0.858 0.878 0.858 0.887 22,310 0.8758 1.15%
2026-04-08 0 0.870 0.860 0.870 0.870 0.900 552,000 487,560 0.8833 0.858 0.848 0.858 0.858 0.887 559,775 0.8710 0.00%
2026-04-02 0 0.870 0.850 0.870 0.830 0.900 3,660,000 3,205,880 0.8759 0.858 0.838 0.858 0.818 0.887 3,711,549 0.8638 -3.33%
2026-04-01 0 0.900 0.900 0.910 0.890 0.910 534,000 488,820 0.9154 0.887 0.887 0.897 0.878 0.897 541,521 0.9027 -3.23%
2026-03-31 0 0.930 0.930 0.950 0.900 0.950 234,000 214,060 0.9148 0.917 0.917 0.937 0.887 0.937 237,296 0.9021 -1.06%
2026-03-30 0 0.940 0.910 0.940 0.920 0.940 314,000 291,480 0.9283 0.927 0.897 0.927 0.907 0.927 318,423 0.9154 1.08%
2026-03-27 0 0.930 0.900 0.930 0.900 0.930 282,000 258,640 0.9172 0.917 0.887 0.917 0.887 0.917 285,972 0.9044 3.33%
2026-03-26 0 0.900 0.880 0.910 0.850 0.900 420,000 359,040 0.8549 0.887 0.868 0.897 0.838 0.887 425,915 0.8430 8.43%
2026-03-25 0 0.830 0.830 0.900 0.810 0.900 1,416,000 1,180,800 0.8339 0.818 0.818 0.887 0.799 0.887 1,435,944 0.8223 -5.68%
2026-03-24 0 0.880 0.870 0.880 0.860 0.890 596,000 516,720 0.8670 0.868 0.858 0.868 0.848 0.878 604,394 0.8549 -3.30%
2026-03-23 0 0.910 0.890 0.910 0.880 0.910 2,052,000 1,831,280 0.8924 0.897 0.878 0.897 0.868 0.897 2,080,901 0.8800 -2.15%
2026-03-20 0 0.930 0.920 0.930 0.910 0.940 198,000 181,120 0.9147 0.917 0.907 0.917 0.897 0.927 200,789 0.9020 -2.11%
2026-03-19 0 0.950 0.950 0.980 0.940 0.980 374,000 353,980 0.9465 0.937 0.937 0.966 0.927 0.966 379,268 0.9333 -3.06%
2026-03-18 0 0.980 0.970 0.980 0.960 0.980 328,000 318,980 0.9725 0.966 0.957 0.966 0.947 0.966 332,620 0.9590 0.00%
2026-03-17 0 0.980 0.970 0.980 0.960 0.980 522,000 506,600 0.9705 0.966 0.957 0.966 0.947 0.966 529,352 0.9570 0.00%
2026-03-16 0 0.980 0.970 0.980 0.970 0.980 120,000 116,980 0.9748 0.966 0.957 0.966 0.957 0.966 121,690 0.9613 -1.01%
2026-03-13 0 0.990 0.990 1.000 0.990 1.010 36,000 36,060 1.0017 0.976 0.976 0.986 0.976 0.996 36,507 0.9878 -1.98%
2026-03-12 0 1.010 0.990 1.010 0.970 1.020 584,000 574,100 0.9830 0.996 0.976 0.996 0.957 1.006 592,225 0.9694 3.06%
2026-03-11 0 0.980 0.980 1.010 0.960 1.010 170,000 167,180 0.9834 0.966 0.966 0.996 0.947 0.996 172,394 0.9698 0.00%
2026-03-10 0 0.980 0.980 0.990 0.950 1.000 622,000 610,360 0.9813 0.966 0.966 0.976 0.937 0.986 630,761 0.9677 1.03%
2026-03-09 0 0.970 0.960 0.970 0.970 0.990 1,084,000 1,052,580 0.9710 0.957 0.947 0.957 0.957 0.976 1,099,268 0.9575 0.00%
2026-03-06 0 0.970 0.950 0.970 0.950 0.980 544,000 528,480 0.9715 0.957 0.937 0.957 0.937 0.966 551,662 0.9580 0.00%
2026-03-05 0 0.970 0.950 0.970 0.940 0.970 278,000 264,200 0.9504 0.957 0.937 0.957 0.927 0.957 281,915 0.9372 2.11%
2026-03-04 0 0.950 0.930 0.950 0.930 0.970 1,666,000 1,571,800 0.9435 0.937 0.917 0.937 0.917 0.957 1,689,465 0.9304 -2.06%
2026-03-03 0 0.970 0.970 0.980 0.950 1.030 1,758,000 1,721,340 0.9791 0.957 0.957 0.966 0.937 1.016 1,782,761 0.9655 -3.96%
2026-03-02 0 1.010 1.000 1.010 1.000 1.030 1,548,000 1,562,600 1.0094 0.996 0.986 0.996 0.986 1.016 1,569,803 0.9954 -2.88%
2026-02-27 0 1.040 1.040 1.050 1.040 1.080 750,000 793,200 1.0576 1.026 1.026 1.035 1.026 1.065 760,563 1.0429 -1.89%
2026-02-26 0 1.060 1.050 1.060 1.060 1.080 1,442,000 1,534,000 1.0638 1.045 1.035 1.045 1.045 1.065 1,462,310 1.0490 -2.75%
2026-02-25 0 1.090 1.080 1.090 1.060 1.110 1,188,000 1,286,180 1.0826 1.075 1.065 1.075 1.045 1.095 1,204,732 1.0676 -1.80%
2026-02-24 0 1.110 1.100 1.110 1.070 1.160 5,192,000 5,685,420 1.0950 1.095 1.085 1.095 1.055 1.144 5,265,127 1.0798 -5.93%
2026-02-23 0 1.180 1.170 1.180 1.160 1.230 2,562,000 3,046,620 1.1892 1.164 1.154 1.164 1.144 1.213 2,598,085 1.1726 1.72%
2026-02-20 0 1.160 1.160 1.180 1.140 1.190 2,180,000 2,530,660 1.1609 1.144 1.144 1.164 1.124 1.173 2,210,704 1.1447 -1.69%
2026-02-16 0 1.180 1.170 1.180 1.160 1.180 384,000 446,660 1.1632 1.164 1.154 1.164 1.144 1.164 389,408 1.1470 1.72%
2026-02-13 0 1.160 1.160 1.180 1.120 1.180 6,206,000 7,140,940 1.1507 1.144 1.144 1.164 1.104 1.164 6,293,408 1.1347 -4.13%
2026-02-12 0 1.210 1.200 1.210 1.180 1.220 8,580,000 10,228,880 1.1922 1.193 1.183 1.193 1.164 1.203 8,700,845 1.1756 -1.63%
2026-02-11 0 1.230 1.220 1.240 1.200 1.280 1,556,000 1,916,390 1.2316 1.213 1.203 1.223 1.183 1.262 1,577,915 1.2145 -3.15%
2026-02-10 0 1.270 1.270 1.280 1.230 1.310 4,014,000 5,092,600 1.2687 1.252 1.252 1.262 1.213 1.292 4,070,535 1.2511 3.25%
2026-02-09 0 1.230 1.220 1.230 1.220 1.240 1,030,000 1,271,380 1.2343 1.213 1.203 1.213 1.203 1.223 1,044,507 1.2172 -0.81%
2026-02-06 0 1.240 1.240 1.250 1.240 1.260 166,000 206,960 1.2467 1.223 1.223 1.233 1.223 1.242 168,338 1.2294 -0.80%
2026-02-05 0 1.250 1.250 1.270 1.230 1.270 724,000 907,320 1.2532 1.233 1.233 1.252 1.213 1.252 734,197 1.2358 0.81%
2026-02-04 0 1.240 1.240 1.250 1.150 1.260 4,012,000 4,902,180 1.2219 1.223 1.223 1.233 1.134 1.242 4,068,507 1.2049 5.08%
2026-02-03 0 1.180 1.170 1.180 1.150 1.180 486,000 568,120 1.1690 1.164 1.154 1.164 1.134 1.164 492,845 1.1527 4.42%
2026-02-02 0 1.130 1.130 1.190 1.130 1.220 1,850,000 2,179,460 1.1781 1.114 1.114 1.173 1.114 1.203 1,876,056 1.1617 -5.83%
2026-01-30 0 1.200 1.200 1.210 1.200 1.250 1,182,000 1,438,540 1.2170 1.183 1.183 1.193 1.183 1.233 1,198,648 1.2001 0.00%
2026-01-29 0 1.200 1.200 1.230 1.150 1.240 2,202,000 2,614,580 1.1874 1.183 1.183 1.213 1.134 1.223 2,233,014 1.1709 3.45%
2026-01-28 0 1.160 1.150 1.160 1.150 1.170 700,000 808,840 1.1555 1.144 1.134 1.144 1.134 1.154 709,859 1.1394 -0.85%
2026-01-27 0 1.170 1.160 1.170 1.150 1.170 214,000 249,440 1.1656 1.154 1.144 1.154 1.134 1.154 217,014 1.1494 0.00%
2026-01-26 0 1.170 1.150 1.170 1.150 1.170 258,000 299,900 1.1624 1.154 1.134 1.154 1.134 1.154 261,634 1.1463 0.00%
2026-01-23 0 1.170 1.160 1.190 1.160 1.170 158,000 184,640 1.1686 1.154 1.144 1.173 1.144 1.154 160,225 1.1524 0.00%
2026-01-22 0 1.170 1.170 1.180 1.140 1.180 310,000 361,920 1.1675 1.154 1.154 1.164 1.124 1.164 314,366 1.1513 0.00%
2026-01-21 0 1.170 1.160 1.170 1.160 1.170 160,000 185,620 1.1601 1.154 1.144 1.154 1.144 1.154 162,254 1.1440 0.00%
2026-01-20 0 1.170 1.160 1.170 1.150 1.190 240,000 281,020 1.1709 1.154 1.144 1.154 1.134 1.173 243,380 1.1547 1.74%
2026-01-19 0 1.150 1.150 1.160 1.150 1.150 2,000 2,300 1.1500 1.134 1.134 1.144 1.134 1.134 2,028 1.1340 -2.54%
2026-01-16 0 1.180 1.160 1.180 1.140 1.190 66,000 76,720 1.1624 1.164 1.144 1.164 1.124 1.173 66,930 1.1463 0.85%
2026-01-15 0 1.170 1.160 1.170 1.160 1.180 284,000 332,220 1.1698 1.154 1.144 1.154 1.144 1.164 288,000 1.1535 -2.50%
2026-01-14 0 1.200 1.190 1.200 1.140 1.220 1,372,000 1,584,100 1.1546 1.183 1.173 1.183 1.124 1.203 1,391,324 1.1386 4.35%
2026-01-13 0 1.150 1.140 1.150 1.140 1.150 278,000 317,980 1.1438 1.134 1.124 1.134 1.124 1.134 281,915 1.1279 0.00%
2026-01-12 0 1.150 1.140 1.150 1.140 1.150 310,000 354,320 1.1430 1.134 1.124 1.134 1.124 1.134 314,366 1.1271 0.00%
2026-01-09 0 1.150 1.140 1.150 1.140 1.170 774,000 884,020 1.1421 1.134 1.124 1.134 1.124 1.154 784,901 1.1263 0.00%
2026-01-08 0 1.150 1.150 1.160 1.140 1.170 1,142,000 1,305,980 1.1436 1.134 1.134 1.144 1.124 1.154 1,158,085 1.1277 -2.54%
2026-01-07 0 1.180 1.150 1.180 1.150 1.180 790,000 916,480 1.1601 1.164 1.134 1.164 1.134 1.164 801,127 1.1440 0.00%
2026-01-06 0 1.180 1.170 1.180 1.170 1.190 156,000 184,060 1.1799 1.164 1.154 1.164 1.154 1.173 158,197 1.1635 2.61%
2026-01-05 0 1.150 1.150 1.160 1.130 1.200 3,598,000 4,146,440 1.1524 1.134 1.134 1.144 1.114 1.183 3,648,676 1.1364 -4.96%
2026-01-02 0 1.210 1.180 1.210 1.180 1.210 1,996,000 2,361,900 1.1833 1.193 1.164 1.193 1.164 1.193 2,024,113 1.1669 1.68%
2025-12-31 0 1.190 1.160 1.190 1.150 1.190 442,000 513,600 1.1620 1.173 1.144 1.173 1.134 1.173 448,225 1.1459 0.00%
2025-12-30 0 1.190 1.150 1.190 1.150 1.190 510,000 591,240 1.1593 1.173 1.134 1.173 1.134 1.173 517,183 1.1432 2.59%
2025-12-29 0 1.160 1.150 1.160 1.140 1.170 744,000 857,660 1.1528 1.144 1.134 1.144 1.124 1.154 754,479 1.1368 -1.69%
2025-12-24 0 1.180 1.160 1.180 1.130 1.180 280,000 324,800 1.1600 1.164 1.144 1.164 1.114 1.164 283,944 1.1439 -0.84%
2025-12-23 0 1.190 1.180 1.190 1.190 1.230 172,000 205,900 1.1971 1.173 1.164 1.173 1.173 1.213 174,423 1.1805 0.85%
2025-12-22 0 1.180 1.170 1.180 1.140 1.180 930,000 1,066,100 1.1463 1.164 1.154 1.164 1.124 1.164 943,099 1.1304 -0.84%
2025-12-19 0 1.190 1.170 1.190 1.160 1.190 182,000 213,780 1.1746 1.173 1.154 1.173 1.144 1.173 184,563 1.1583 -0.83%
2025-12-18 0 1.200 1.200 1.220 1.170 1.200 72,000 85,580 1.1886 1.183 1.183 1.203 1.154 1.183 73,014 1.1721 0.00%
2025-12-17 0 1.200 1.170 1.200 1.180 1.200 238,000 281,740 1.1838 1.183 1.154 1.183 1.164 1.183 241,352 1.1673 1.69%
2025-12-16 0 1.180 1.160 1.180 1.140 1.190 514,000 601,200 1.1696 1.164 1.144 1.164 1.124 1.173 521,239 1.1534 -0.84%
2025-12-15 0 1.190 1.180 1.190 1.190 1.210 242,000 289,800 1.1975 1.173 1.164 1.173 1.173 1.193 245,408 1.1809 -2.46%
2025-12-12 0 1.220 1.200 1.220 1.190 1.220 114,000 137,500 1.2061 1.203 1.183 1.203 1.173 1.203 115,606 1.1894 -0.81%
2025-12-11 0 1.230 1.190 1.230 1.190 1.230 170,000 204,180 1.2011 1.213 1.173 1.213 1.173 1.213 172,394 1.1844 2.50%
2025-12-10 0 1.200 1.200 1.220 1.200 1.230 172,000 210,560 1.2242 1.183 1.183 1.203 1.183 1.213 174,423 1.2072 -2.44%
2025-12-09 0 1.230 1.200 1.230 1.210 1.230 94,000 114,540 1.2185 1.213 1.183 1.213 1.193 1.213 95,324 1.2016 0.82%
2025-12-08 0 1.220 1.200 1.220 1.210 1.230 334,000 405,440 1.2139 1.203 1.183 1.203 1.193 1.213 338,704 1.1970 -1.61%
2025-12-05 0 1.240 1.210 1.240 1.210 1.240 404,000 493,340 1.2211 1.223 1.193 1.223 1.193 1.223 409,690 1.2042 -0.80%
2025-12-04 0 1.250 1.230 1.250 1.220 1.250 576,000 709,520 1.2318 1.233 1.213 1.233 1.203 1.233 584,113 1.2147 -0.79%
2025-12-03 0 1.260 1.230 1.260 1.230 1.260 556,000 690,180 1.2413 1.242 1.213 1.242 1.213 1.242 563,831 1.2241 0.00%
2025-12-02 0 1.260 1.240 1.260 1.240 1.260 266,000 333,020 1.2520 1.242 1.223 1.242 1.223 1.242 269,746 1.2346 -0.79%
2025-12-01 0 1.270 1.260 1.270 1.260 1.270 44,000 55,720 1.2664 1.252 1.242 1.252 1.242 1.252 44,620 1.2488 0.00%
2025-11-28 0 1.270 1.260 1.280 1.270 1.270 86,000 109,220 1.2700 1.252 1.242 1.262 1.252 1.252 87,211 1.2524 0.00%
2025-11-27 0 1.270 1.260 1.270 1.260 1.300 426,000 545,180 1.2798 1.252 1.242 1.252 1.242 1.282 432,000 1.2620 -0.78%
2025-11-26 0 1.280 1.260 1.280 1.260 1.280 188,000 236,960 1.2604 1.262 1.242 1.262 1.242 1.262 190,648 1.2429 0.79%
2025-11-25 0 1.270 1.260 1.270 1.250 1.300 728,000 925,160 1.2708 1.252 1.242 1.252 1.233 1.282 738,254 1.2532 0.79%
2025-11-24 0 1.260 1.230 1.260 1.190 1.270 684,000 837,900 1.2250 1.242 1.213 1.242 1.173 1.252 693,634 1.2080 3.28%
2025-11-21 0 1.220 1.200 1.220 1.190 1.230 1,326,000 1,587,480 1.1972 1.203 1.183 1.203 1.173 1.213 1,344,676 1.1806 -0.81%
2025-11-20 0 1.230 1.210 1.230 1.210 1.240 136,000 165,780 1.2190 1.213 1.193 1.213 1.193 1.223 137,915 1.2020 0.82%
2025-11-19 0 1.220 1.210 1.220 1.210 1.260 1,274,000 1,560,060 1.2245 1.203 1.193 1.203 1.193 1.242 1,291,944 1.2075 -4.69%
2025-11-18 0 1.280 1.260 1.280 1.240 1.280 450,000 566,540 1.2590 1.262 1.242 1.262 1.223 1.262 456,338 1.2415 -0.78%
2025-11-17 0 1.290 1.270 1.290 - - 0 0 - 1.272 1.252 1.272 - - 0 - -0.77%
2025-11-14 0 1.300 1.290 1.300 1.280 1.310 856,000 1,111,510 1.2985 1.282 1.272 1.282 1.262 1.292 868,056 1.2805 0.00%
2025-11-13 0 1.300 1.290 1.300 1.280 1.300 454,000 587,760 1.2946 1.282 1.272 1.282 1.262 1.282 460,394 1.2766 -0.76%
2025-11-12 0 1.310 1.280 1.310 1.270 1.330 3,290,000 4,273,560 1.2990 1.292 1.262 1.292 1.252 1.312 3,336,338 1.2809 3.97%
2025-11-11 0 1.260 1.250 1.260 1.240 1.260 548,000 686,560 1.2528 1.242 1.233 1.242 1.223 1.242 555,718 1.2354 1.61%
2025-11-10 0 1.240 1.220 1.240 1.190 1.240 570,000 692,240 1.2145 1.223 1.203 1.223 1.173 1.223 578,028 1.1976 4.20%
2025-11-07 0 1.190 1.170 1.190 1.170 1.260 1,780,000 2,191,980 1.2314 1.173 1.154 1.173 1.154 1.242 1,805,070 1.2143 1.71%
2025-11-06 0 1.170 1.150 1.170 1.140 1.170 190,000 218,360 1.1493 1.154 1.134 1.154 1.124 1.154 192,676 1.1333 2.63%
2025-11-05 0 1.140 1.130 1.150 1.120 1.150 281,905 320,817 1.1380 1.124 1.114 1.134 1.104 1.134 285,875 1.1222 -0.87%
2025-11-04 0 1.150 1.140 1.150 1.140 1.190 1,116,000 1,285,760 1.1521 1.134 1.124 1.134 1.124 1.173 1,131,718 1.1361 -1.71%
2025-11-03 0 1.170 1.160 1.170 1.140 1.180 728,000 840,500 1.1545 1.154 1.144 1.154 1.124 1.164 738,254 1.1385 -0.85%
2025-10-31 0 1.180 1.170 1.180 1.170 1.180 314,000 367,660 1.1709 1.164 1.154 1.164 1.154 1.164 318,423 1.1546 0.00%
2025-10-30 0 1.180 1.170 1.180 1.160 1.180 46,000 53,860 1.1709 1.164 1.154 1.164 1.144 1.164 46,648 1.1546 0.00%
2025-10-28 0 1.180 1.170 1.180 1.160 1.190 630,000 737,820 1.1711 1.164 1.154 1.164 1.144 1.173 638,873 1.1549 -0.84%
2025-10-27 0 1.190 1.170 1.190 1.170 1.220 548,000 652,000 1.1898 1.173 1.154 1.173 1.154 1.203 555,718 1.1733 -0.83%
2025-10-24 0 1.200 1.190 1.200 1.180 1.200 158,000 188,680 1.1942 1.183 1.173 1.183 1.164 1.183 160,225 1.1776 0.00%
2025-10-23 0 1.200 1.190 1.200 1.180 1.200 720,000 856,940 1.1902 1.183 1.173 1.183 1.164 1.183 730,141 1.1737 -0.83%
2025-10-22 0 1.210 1.190 1.210 1.190 1.230 560,000 674,900 1.2052 1.193 1.173 1.193 1.173 1.213 567,887 1.1884 -1.63%
2025-10-21 0 1.230 1.230 1.250 1.190 1.240 274,000 331,600 1.2102 1.213 1.213 1.233 1.173 1.223 277,859 1.1934 1.65%
2025-10-20 0 1.210 1.200 1.220 1.200 1.220 296,000 360,040 1.2164 1.193 1.183 1.203 1.183 1.203 300,169 1.1995 -0.82%
2025-10-17 0 1.220 1.210 1.220 1.210 1.250 602,000 738,200 1.2262 1.203 1.193 1.203 1.193 1.233 610,479 1.2092 -1.61%
2025-10-16 0 1.240 1.230 1.240 1.230 1.250 1,058,000 1,310,620 1.2388 1.223 1.213 1.223 1.213 1.233 1,072,901 1.2216 0.00%
2025-10-15 0 1.240 1.240 1.250 1.230 1.260 356,000 441,100 1.2390 1.223 1.223 1.233 1.213 1.242 361,014 1.2218 0.81%
2025-10-14 0 1.230 1.210 1.230 1.220 1.240 308,000 377,600 1.2260 1.213 1.193 1.213 1.203 1.223 312,338 1.2089 -2.38%
2025-10-13 0 1.260 1.240 1.260 1.190 1.260 576,000 717,700 1.2460 1.242 1.223 1.242 1.173 1.242 584,113 1.2287 -3.08%
2025-10-10 0 1.300 1.290 1.300 1.270 1.330 1,678,000 2,186,800 1.3032 1.282 1.272 1.282 1.252 1.312 1,701,634 1.2851 2.36%
2025-10-09 0 1.270 1.270 1.290 1.200 1.290 62,601,000 68,958,040 1.1015 1.252 1.252 1.272 1.183 1.272 63,482,704 1.0862 3.25%
2025-10-08 0 1.230 1.220 1.230 1.190 1.230 1,124,000 1,360,380 1.2103 1.213 1.203 1.213 1.173 1.213 1,139,831 1.1935 0.82%
2025-10-06 0 1.220 1.200 1.220 1.190 1.240 970,000 1,164,970 1.2010 1.203 1.183 1.203 1.173 1.223 983,662 1.1843 -1.61%
2025-10-03 0 1.240 1.210 1.240 1.210 1.240 278,000 338,900 1.2191 1.223 1.193 1.223 1.193 1.223 281,915 1.2021 0.00%
2025-10-02 0 1.240 1.230 1.240 1.210 1.240 338,000 412,920 1.2217 1.223 1.213 1.223 1.193 1.223 342,761 1.2047 -0.80%
2025-09-30 0 1.250 1.230 1.250 1.200 1.250 1,012,000 1,230,840 1.2162 1.233 1.213 1.233 1.183 1.233 1,026,254 1.1994 4.17%
2025-09-29 0 1.200 1.200 1.210 1.190 1.230 916,000 1,098,200 1.1989 1.183 1.183 1.193 1.173 1.213 928,901 1.1823 -2.44%
2025-09-26 0 1.230 1.220 1.230 1.180 1.260 3,400,000 4,144,180 1.2189 1.213 1.203 1.213 1.164 1.242 3,447,887 1.2019 -3.15%
2025-09-25 0 1.270 1.260 1.270 1.230 1.260 582,000 726,940 1.2490 1.252 1.242 1.252 1.213 1.242 590,197 1.2317 0.79%
2025-09-24 0 1.260 1.250 1.260 1.230 1.260 1,284,000 1,599,836 1.2460 1.242 1.233 1.242 1.213 1.242 1,302,085 1.2287 0.00%
2025-09-23 0 1.260 1.240 1.260 1.240 1.280 1,706,000 2,142,560 1.2559 1.242 1.223 1.242 1.223 1.262 1,730,028 1.2385 -1.56%
2025-09-22 0 1.280 1.270 1.280 1.270 1.290 688,000 881,060 1.2806 1.262 1.252 1.262 1.252 1.272 697,690 1.2628 -0.78%
2025-09-19 0 1.290 1.290 1.300 1.280 1.300 316,000 406,360 1.2859 1.272 1.272 1.282 1.262 1.282 320,451 1.2681 -0.77%
2025-09-18 0 1.300 1.300 1.330 1.300 1.370 508,000 678,980 1.3366 1.282 1.282 1.312 1.282 1.351 515,155 1.3180 -2.99%
2025-09-17 0 1.340 1.320 1.340 1.310 1.370 732,000 979,700 1.3384 1.321 1.302 1.321 1.292 1.351 742,310 1.3198 2.29%
2025-09-16 0 1.310 1.310 1.320 1.290 1.330 204,000 264,820 1.2981 1.292 1.292 1.302 1.272 1.312 206,873 1.2801 0.77%
2025-09-15 0 1.350 1.350 1.360 1.330 1.350 730,000 984,320 1.3484 1.282 1.282 1.291 1.263 1.282 768,754 1.2804 0.75%
2025-09-12 0 1.340 1.330 1.340 1.330 1.340 180,000 240,600 1.3367 1.272 1.263 1.272 1.263 1.272 189,556 1.2693 0.00%
2025-09-11 0 1.340 1.330 1.340 1.310 1.350 138,000 183,940 1.3329 1.272 1.263 1.272 1.244 1.282 145,326 1.2657 0.00%
2025-09-10 0 1.340 1.320 1.340 1.300 1.340 1,350,000 1,774,520 1.3145 1.272 1.253 1.272 1.234 1.272 1,421,668 1.2482 2.29%
2025-09-09 0 1.310 1.310 1.340 1.300 1.350 1,554,000 2,049,980 1.3192 1.244 1.244 1.272 1.234 1.282 1,636,498 1.2527 -2.96%
2025-09-08 0 1.350 1.340 1.350 1.330 1.360 1,650,000 2,218,880 1.3448 1.282 1.272 1.282 1.263 1.291 1,737,595 1.2770 -0.74%
2025-09-05 0 1.360 1.360 1.370 1.310 1.390 912,000 1,230,980 1.3498 1.291 1.291 1.301 1.244 1.320 960,416 1.2817 -2.16%
2025-09-04 0 1.390 1.370 1.380 1.360 1.390 318,000 437,840 1.3769 1.320 1.301 1.310 1.291 1.320 334,882 1.3074 2.21%
2025-09-03 0 1.360 1.360 1.380 1.340 1.400 2,808,000 3,831,440 1.3645 1.291 1.291 1.310 1.272 1.329 2,957,070 1.2957 -2.86%
2025-09-02 0 1.400 1.380 1.400 1.380 1.400 614,000 853,080 1.3894 1.329 1.310 1.329 1.310 1.329 646,596 1.3193 1.45%
2025-09-01 0 1.380 1.380 1.400 1.360 1.450 4,242,000 5,940,920 1.4005 1.310 1.310 1.329 1.291 1.377 4,467,198 1.3299 -4.83%
2025-08-29 0 1.450 1.450 1.460 1.430 1.470 692,000 1,001,660 1.4475 1.377 1.377 1.386 1.358 1.396 728,737 1.3745 -1.36%
2025-08-28 0 1.470 1.460 1.470 1.450 1.490 922,000 1,350,000 1.4642 1.396 1.386 1.396 1.377 1.415 970,947 1.3904 0.68%
2025-08-27 0 1.460 1.460 1.480 1.460 1.480 648,000 954,180 1.4725 1.386 1.386 1.405 1.386 1.405 682,401 1.3983 -1.35%
2025-08-26 0 1.480 1.470 1.480 1.470 1.500 1,144,000 1,686,100 1.4739 1.405 1.396 1.405 1.396 1.424 1,204,732 1.3996 -1.33%
2025-08-25 0 1.500 1.480 1.500 1.470 1.500 800,000 1,186,780 1.4835 1.424 1.405 1.424 1.396 1.424 842,470 1.4087 2.04%
2025-08-22 0 1.470 1.470 1.480 1.470 1.500 1,695,000 2,523,900 1.4890 1.396 1.396 1.405 1.396 1.424 1,784,984 1.4140 -2.00%
2025-08-21 0 1.500 1.490 1.510 1.500 1.510 1,130,000 1,695,100 1.5001 1.424 1.415 1.434 1.424 1.434 1,189,989 1.4245 0.00%
2025-08-20 0 1.500 1.490 1.510 1.470 1.550 2,818,000 4,244,060 1.5061 1.424 1.415 1.434 1.396 1.472 2,967,601 1.4301 0.67%
2025-08-19 0 1.490 1.480 1.500 1.470 1.600 4,794,000 7,269,500 1.5164 1.415 1.405 1.424 1.396 1.519 5,048,503 1.4399 -7.45%
2025-08-18 0 1.610 1.570 1.620 1.500 1.650 4,110,000 6,517,580 1.5858 1.529 1.491 1.538 1.424 1.567 4,328,191 1.5058 7.33%
2025-08-15 0 1.500 1.490 1.500 1.490 1.520 528,000 793,360 1.5026 1.424 1.415 1.424 1.415 1.443 556,030 1.4268 0.00%
2025-08-14 0 1.500 1.500 1.510 1.500 1.520 334,000 504,420 1.5102 1.424 1.424 1.434 1.424 1.443 351,731 1.4341 -0.66%
2025-08-13 0 1.510 1.500 1.510 1.510 1.540 676,000 1,025,420 1.5169 1.434 1.424 1.434 1.434 1.462 711,887 1.4404 -0.66%
2025-08-12 0 1.520 1.500 1.520 1.500 1.550 390,000 589,900 1.5126 1.443 1.424 1.443 1.424 1.472 410,704 1.4363 1.33%
2025-08-11 0 1.500 1.490 1.500 1.480 1.530 794,000 1,179,460 1.4855 1.424 1.415 1.424 1.405 1.453 836,152 1.4106 0.67%
2025-08-08 0 1.490 1.480 1.500 1.480 1.500 924,000 1,372,520 1.4854 1.415 1.405 1.424 1.405 1.424 973,053 1.4105 -1.32%
2025-08-07 0 1.510 1.490 1.510 1.490 1.510 54,000 80,920 1.4985 1.434 1.415 1.434 1.415 1.434 56,867 1.4230 0.67%
2025-08-06 0 1.500 1.500 1.520 1.490 1.500 228,000 340,800 1.4947 1.424 1.424 1.443 1.415 1.424 240,104 1.4194 0.00%
2025-08-05 0 1.500 1.500 1.510 1.490 1.510 212,000 317,440 1.4974 1.424 1.424 1.434 1.415 1.434 223,255 1.4219 -0.66%
2025-08-04 0 1.510 1.490 1.510 1.480 1.510 180,000 269,680 1.4982 1.434 1.415 1.434 1.405 1.434 189,556 1.4227 1.34%
2025-08-01 0 1.490 1.480 1.520 1.490 1.550 1,534,000 2,306,000 1.5033 1.415 1.405 1.443 1.415 1.472 1,615,437 1.4275 -1.97%
2025-07-31 0 1.520 1.510 1.540 1.510 1.540 244,000 371,720 1.5234 1.443 1.434 1.462 1.434 1.462 256,953 1.4466 -0.65%
2025-07-30 0 1.530 1.530 1.540 1.530 1.570 354,000 548,040 1.5481 1.453 1.453 1.462 1.453 1.491 372,793 1.4701 0.00%
2025-07-29 0 1.530 1.530 1.540 1.520 1.550 62,000 95,340 1.5377 1.453 1.453 1.462 1.443 1.472 65,291 1.4602 0.66%
2025-07-28 0 1.520 1.520 1.540 1.520 1.590 366,000 564,720 1.5430 1.443 1.443 1.462 1.443 1.510 385,430 1.4652 -1.30%
2025-07-25 0 1.540 1.530 1.550 1.520 1.570 162,000 251,340 1.5515 1.462 1.453 1.472 1.443 1.491 170,600 1.4733 -0.65%
2025-07-24 0 1.550 1.550 1.560 1.510 1.590 540,000 840,720 1.5569 1.472 1.472 1.481 1.434 1.510 568,667 1.4784 1.31%
2025-07-23 0 1.530 1.510 1.520 1.520 1.650 1,148,800 1,779,112 1.5487 1.453 1.434 1.443 1.443 1.567 1,209,787 1.4706 -1.92%
2025-07-22 0 1.560 1.560 1.570 1.460 1.570 2,156,000 3,294,360 1.5280 1.481 1.481 1.491 1.386 1.491 2,270,457 1.4510 6.12%
2025-07-21 0 1.470 1.470 1.480 1.450 1.480 918,000 1,342,660 1.4626 1.396 1.396 1.405 1.377 1.405 966,735 1.3889 0.00%
2025-07-18 0 1.470 1.460 1.470 1.460 1.480 434,000 639,500 1.4735 1.396 1.386 1.396 1.386 1.405 457,040 1.3992 0.00%
2025-07-17 0 1.470 1.460 1.470 1.460 1.490 822,000 1,204,020 1.4647 1.396 1.386 1.396 1.386 1.415 865,638 1.3909 0.68%
2025-07-16 0 1.460 1.460 1.490 1.460 1.520 410,000 610,400 1.4888 1.386 1.386 1.415 1.386 1.443 431,766 1.4137 -0.68%
2025-07-15 0 1.470 1.470 1.490 1.460 1.500 430,000 636,280 1.4797 1.396 1.396 1.415 1.386 1.424 452,828 1.4051 0.68%
2025-07-14 0 1.460 1.460 1.480 1.450 1.500 1,134,000 1,666,800 1.4698 1.386 1.386 1.405 1.377 1.424 1,194,202 1.3957 -1.35%
2025-07-11 0 1.480 1.470 1.480 1.470 1.490 254,000 374,640 1.4750 1.405 1.396 1.405 1.396 1.415 267,484 1.4006 2.07%
2025-07-10 0 1.450 1.450 1.480 1.450 1.590 1,378,000 2,022,810 1.4679 1.377 1.377 1.405 1.377 1.510 1,451,155 1.3939 -1.36%
2025-07-09 0 1.470 1.470 1.500 1.460 1.480 22,000 32,320 1.4691 1.396 1.396 1.424 1.386 1.405 23,168 1.3950 -2.00%
2025-07-08 0 1.500 1.500 1.520 1.470 1.530 400,000 598,920 1.4973 1.424 1.424 1.443 1.396 1.453 421,235 1.4218 2.04%
2025-07-07 0 1.470 1.470 1.490 1.450 1.500 128,000 187,060 1.4614 1.396 1.396 1.415 1.377 1.424 134,795 1.3877 0.00%
2025-07-04 0 1.470 1.470 1.490 1.430 1.470 2,058,000 2,976,240 1.4462 1.396 1.396 1.415 1.358 1.396 2,167,255 1.3733 0.68%
2025-07-03 0 1.460 1.460 1.470 1.430 1.470 900,000 1,298,480 1.4428 1.386 1.386 1.396 1.358 1.396 947,779 1.3700 1.39%
2025-07-02 0 1.440 1.440 1.460 1.410 1.460 1,818,000 2,599,020 1.4296 1.367 1.367 1.386 1.339 1.386 1,914,514 1.3575 -1.37%
2025-06-30 0 1.460 1.450 1.460 1.440 1.480 1,194,000 1,737,080 1.4548 1.386 1.377 1.386 1.367 1.405 1,257,387 1.3815 -0.68%
2025-06-27 0 1.470 1.470 1.480 1.470 1.530 826,000 1,224,440 1.4824 1.396 1.396 1.405 1.396 1.453 869,850 1.4076 -3.92%
2025-06-26 0 1.530 1.510 1.530 1.490 1.540 3,174,000 4,814,860 1.5170 1.453 1.434 1.453 1.415 1.462 3,342,501 1.4405 -1.29%
2025-06-25 0 1.550 1.520 1.550 1.500 1.550 77,180 117,542 1.5230 1.472 1.443 1.472 1.424 1.472 81,277 1.4462 2.65%
2025-06-24 0 1.510 1.510 1.530 1.510 1.560 810,000 1,229,380 1.5178 1.434 1.434 1.453 1.434 1.481 853,001 1.4412 -0.13%
2025-06-23 0 1.540 1.540 1.560 1.520 1.550 366,000 563,800 1.5404 1.436 1.436 1.454 1.417 1.445 392,568 1.4362 -0.65%
2025-06-20 0 1.550 1.530 1.550 1.530 1.550 70,000 108,240 1.5463 1.445 1.426 1.445 1.426 1.445 75,081 1.4416 1.31%
2025-06-19 0 1.530 1.530 1.550 1.530 1.590 376,000 580,260 1.5432 1.426 1.426 1.445 1.426 1.482 403,294 1.4388 -1.29%
2025-06-18 0 1.550 1.540 1.550 1.470 1.580 2,355,200 3,607,384 1.5317 1.445 1.436 1.445 1.371 1.473 2,526,163 1.4280 6.16%
2025-06-17 0 1.460 1.460 1.480 1.460 1.510 820,000 1,219,880 1.4877 1.361 1.361 1.380 1.361 1.408 879,523 1.3870 -1.35%
2025-06-16 0 1.480 1.480 1.490 1.480 1.500 1,104,000 1,650,518 1.4950 1.380 1.380 1.389 1.380 1.398 1,184,139 1.3939 -0.67%
2025-06-13 0 1.490 1.500 1.510 1.490 1.520 570,000 857,740 1.5048 1.389 1.398 1.408 1.389 1.417 611,376 1.4030 -0.67%
2025-06-12 0 1.500 1.490 1.500 1.480 1.500 394,000 587,740 1.4917 1.398 1.389 1.398 1.380 1.398 422,600 1.3908 2.04%
2025-06-11 0 1.470 1.470 1.480 1.450 1.480 1,570,000 2,292,840 1.4604 1.371 1.371 1.380 1.352 1.380 1,683,965 1.3616 0.00%
2025-06-10 0 1.470 1.460 1.470 1.440 1.480 1,430,000 2,086,020 1.4588 1.371 1.361 1.371 1.343 1.380 1,533,803 1.3600 0.00%
2025-06-09 0 1.470 1.470 1.490 1.470 1.540 1,368,000 2,033,360 1.4864 1.371 1.371 1.389 1.371 1.436 1,467,302 1.3858 -3.92%
2025-06-06 0 1.530 1.500 1.540 1.490 1.540 324,000 487,180 1.5036 1.426 1.398 1.436 1.389 1.436 347,519 1.4019 3.38%
2025-06-05 0 1.480 1.480 1.500 1.470 1.520 1,876,000 2,797,720 1.4913 1.380 1.380 1.398 1.371 1.417 2,012,178 1.3904 -4.52%
2025-06-04 0 1.550 1.520 1.550 1.500 1.560 5,226,000 8,043,420 1.5391 1.445 1.417 1.445 1.398 1.454 5,605,352 1.4350 1.97%
2025-06-03 0 1.520 1.520 1.530 1.480 1.540 626,000 938,860 1.4998 1.417 1.417 1.426 1.380 1.436 671,441 1.3983 0.66%
2025-06-02 0 1.510 1.510 1.540 1.500 1.530 1,720,000 2,629,275 1.5286 1.408 1.408 1.436 1.398 1.426 1,844,854 1.4252 -1.31%
2025-05-30 0 1.530 1.530 1.550 1.500 1.540 8,982,000 13,735,880 1.5293 1.426 1.426 1.445 1.398 1.436 9,633,998 1.4258 -1.29%
2025-05-29 0 1.550 1.530 1.550 1.530 1.590 50,000 77,300 1.5460 1.445 1.426 1.445 1.426 1.482 53,629 1.4414 3.33%
2025-05-28 0 1.500 1.500 1.580 1.480 1.600 218,000 326,760 1.4989 1.398 1.398 1.473 1.380 1.492 233,824 1.3975 0.00%
2025-05-27 0 1.500 1.490 1.500 1.490 1.590 1,024,000 1,535,350 1.4994 1.398 1.389 1.398 1.389 1.482 1,098,332 1.3979 -0.66%
2025-05-26 0 1.510 1.510 1.530 1.500 1.590 66,000 100,930 1.5292 1.408 1.408 1.426 1.398 1.482 70,791 1.4257 -2.58%
2025-05-23 0 1.550 1.500 1.550 1.490 1.570 666,000 1,028,780 1.5447 1.445 1.398 1.445 1.389 1.464 714,345 1.4402 -0.64%
2025-05-22 0 1.560 1.560 1.580 1.560 1.580 50,000 78,800 1.5760 1.454 1.454 1.473 1.454 1.473 53,629 1.4693 -1.27%
2025-05-21 0 1.580 1.580 1.630 1.580 1.630 878,000 1,405,600 1.6009 1.473 1.473 1.520 1.473 1.520 941,733 1.4926 -3.07%
2025-05-20 0 1.630 1.630 1.650 1.600 1.660 1,454,000 2,369,030 1.6293 1.520 1.520 1.538 1.492 1.548 1,559,545 1.5191 -1.21%
2025-05-19 0 1.650 1.580 1.670 1.580 1.660 754,000 1,206,840 1.6006 1.538 1.473 1.557 1.473 1.548 808,732 1.4923 2.48%
2025-05-16 0 1.610 1.600 1.610 1.600 1.630 114,000 184,140 1.6153 1.501 1.492 1.501 1.492 1.520 122,275 1.5059 -2.42%
2025-05-15 0 1.650 1.630 1.650 1.610 1.650 244,000 398,980 1.6352 1.538 1.520 1.538 1.501 1.538 261,712 1.5245 1.85%
2025-05-14 0 1.620 1.610 1.620 1.610 1.680 676,000 1,097,500 1.6235 1.510 1.501 1.510 1.501 1.566 725,070 1.5136 -2.41%
2025-05-13 0 1.660 1.650 1.660 1.650 1.680 260,000 432,940 1.6652 1.548 1.538 1.548 1.538 1.566 278,873 1.5525 0.61%
2025-05-12 0 1.650 1.650 1.670 1.630 1.700 566,000 934,660 1.6513 1.538 1.538 1.557 1.520 1.585 607,086 1.5396 -0.60%
2025-05-09 0 1.660 1.650 1.660 1.640 1.670 460,000 761,800 1.6561 1.548 1.538 1.548 1.529 1.557 493,391 1.5440 -0.60%
2025-05-08 0 1.670 1.650 1.670 1.660 1.710 304,000 509,100 1.6747 1.557 1.538 1.557 1.548 1.594 326,067 1.5613 0.00%
2025-05-07 0 1.670 1.660 1.670 1.650 1.690 388,000 645,460 1.6636 1.557 1.548 1.557 1.538 1.576 416,165 1.5510 0.60%
2025-05-06 0 1.660 1.650 1.660 1.620 1.660 304,000 500,320 1.6458 1.548 1.538 1.548 1.510 1.548 326,067 1.5344 0.61%
2025-05-02 0 1.650 1.640 1.650 1.620 1.660 182,000 298,840 1.6420 1.538 1.529 1.538 1.510 1.548 195,211 1.5309 0.61%
2025-04-30 0 1.640 1.620 1.640 1.620 1.670 870,000 1,424,960 1.6379 1.529 1.510 1.529 1.510 1.557 933,153 1.5270 0.00%
2025-04-29 0 1.640 1.620 1.640 1.630 1.650 658,000 1,073,660 1.6317 1.529 1.510 1.529 1.520 1.538 705,764 1.5213 -0.61%
2025-04-28 0 1.650 1.640 1.650 1.640 1.660 1,024,000 1,686,260 1.6467 1.538 1.529 1.538 1.529 1.548 1,098,332 1.5353 1.23%
2025-04-25 0 1.630 1.610 1.630 1.610 1.650 536,000 871,340 1.6256 1.520 1.501 1.520 1.501 1.538 574,908 1.5156 -0.61%
2025-04-24 0 1.640 1.610 1.640 1.600 1.670 1,048,000 1,711,320 1.6329 1.529 1.501 1.529 1.492 1.557 1,124,074 1.5224 0.00%
2025-04-23 0 1.640 1.630 1.640 1.560 1.640 1,130,000 1,814,560 1.6058 1.529 1.520 1.529 1.454 1.529 1,212,026 1.4971 5.13%
2025-04-22 0 1.560 1.550 1.560 1.530 1.570 918,000 1,426,120 1.5535 1.454 1.445 1.454 1.426 1.464 984,637 1.4484 0.65%
2025-04-17 0 1.550 1.530 1.550 1.530 1.590 416,000 647,740 1.5571 1.445 1.426 1.445 1.426 1.482 446,197 1.4517 0.00%
2025-04-16 0 1.550 1.530 1.550 1.500 1.580 524,000 799,780 1.5263 1.445 1.426 1.445 1.398 1.473 562,037 1.4230 1.97%
2025-04-15 0 1.520 1.450 1.520 1.410 1.520 2,028,000 2,942,763 1.4511 1.417 1.352 1.417 1.315 1.417 2,175,211 1.3529 7.04%
2025-04-14 0 1.420 1.390 1.420 1.380 1.470 326,000 462,740 1.4194 1.324 1.296 1.324 1.287 1.371 349,664 1.3234 0.00%
2025-04-11 0 1.420 1.420 1.450 1.380 1.480 264,000 374,220 1.4175 1.324 1.324 1.352 1.287 1.380 283,164 1.3216 0.00%
2025-04-10 0 1.420 1.420 1.440 1.380 1.430 828,000 1,170,040 1.4131 1.324 1.324 1.343 1.287 1.333 888,104 1.3175 0.71%
2025-04-09 0 1.410 1.410 1.420 1.360 1.410 914,000 1,279,400 1.3998 1.315 1.315 1.324 1.268 1.315 980,347 1.3050 0.00%
2025-04-08 0 1.410 1.410 1.420 1.370 1.470 1,448,000 2,041,700 1.4100 1.315 1.315 1.324 1.277 1.371 1,553,109 1.3146 -2.76%
2025-04-07 0 1.450 1.450 1.520 1.400 1.550 1,742,000 2,613,780 1.5004 1.352 1.352 1.417 1.305 1.445 1,868,451 1.3989 -12.12%
2025-04-03 0 1.650 1.610 1.650 1.570 1.650 538,000 871,660 1.6202 1.538 1.501 1.538 1.464 1.538 577,053 1.5105 3.12%
2025-04-02 0 1.600 1.590 1.600 1.590 1.600 36,000 57,480 1.5967 1.492 1.482 1.492 1.482 1.492 38,613 1.4886 0.00%
2025-04-01 0 1.600 1.570 1.600 1.570 1.600 584,000 926,620 1.5867 1.492 1.464 1.492 1.464 1.492 626,392 1.4793 0.63%
2025-03-31 0 1.590 1.580 1.590 1.560 1.600 278,000 439,480 1.5809 1.482 1.473 1.482 1.454 1.492 298,180 1.4739 0.00%
2025-03-28 0 1.590 1.560 1.590 1.570 1.590 268,000 425,580 1.5880 1.482 1.454 1.482 1.464 1.482 287,454 1.4805 1.27%
2025-03-27 0 1.570 1.570 1.580 1.550 1.590 376,000 591,720 1.5737 1.464 1.464 1.473 1.445 1.482 403,294 1.4672 1.95%
2025-03-26 0 1.540 1.510 1.540 1.510 1.550 90,000 136,540 1.5171 1.436 1.408 1.436 1.408 1.445 96,533 1.4144 1.32%
2025-03-25 0 1.520 1.500 1.520 1.500 1.520 1,348,000 2,040,200 1.5135 1.417 1.398 1.417 1.398 1.417 1,445,850 1.4111 0.00%
2025-03-24 0 1.520 1.520 1.560 1.520 1.550 696,000 1,067,000 1.5330 1.417 1.417 1.454 1.417 1.445 746,522 1.4293 -1.30%
2025-03-21 0 1.540 1.530 1.540 1.540 1.590 2,436,000 3,786,440 1.5544 1.436 1.426 1.436 1.436 1.482 2,612,828 1.4492 -3.14%
2025-03-20 0 1.590 1.590 1.600 1.530 1.590 1,584,000 2,468,780 1.5586 1.482 1.482 1.492 1.426 1.482 1,698,982 1.4531 0.00%
2025-03-19 0 1.590 1.590 1.600 1.580 1.660 2,130,000 3,408,720 1.6003 1.482 1.482 1.492 1.473 1.548 2,284,615 1.4920 -3.05%
2025-03-18 0 1.640 1.640 1.650 1.590 1.650 2,148,000 3,458,020 1.6099 1.529 1.529 1.538 1.482 1.538 2,303,922 1.5009 0.61%
2025-03-17 0 1.630 1.620 1.630 1.580 1.670 3,076,000 4,974,400 1.6172 1.520 1.510 1.520 1.473 1.557 3,299,285 1.5077 0.00%
2025-03-14 0 1.630 1.610 1.630 1.600 1.810 13,602,000 22,970,550 1.6888 1.520 1.501 1.520 1.492 1.688 14,589,361 1.5745 -9.94%
2025-03-13 0 1.810 1.810 1.820 1.800 1.840 354,000 641,420 1.8119 1.688 1.688 1.697 1.678 1.715 379,697 1.6893 -0.55%
2025-03-12 0 1.820 1.800 1.820 1.810 1.840 608,000 1,113,640 1.8316 1.697 1.678 1.697 1.688 1.715 652,134 1.7077 -2.15%
2025-03-11 0 1.860 1.820 1.860 1.800 1.870 768,000 1,401,480 1.8248 1.734 1.697 1.734 1.678 1.743 823,749 1.7013 1.64%
2025-03-10 0 1.830 1.820 1.830 1.810 1.870 476,000 872,800 1.8336 1.706 1.697 1.706 1.688 1.743 510,553 1.7095 1.67%
2025-03-07 0 1.800 1.800 1.810 1.770 1.810 336,000 603,820 1.7971 1.678 1.678 1.688 1.650 1.688 360,390 1.6755 0.56%
2025-03-06 0 1.790 1.790 1.810 1.770 1.800 992,000 1,775,080 1.7894 1.669 1.669 1.688 1.650 1.678 1,064,009 1.6683 0.00%
2025-03-05 0 1.790 1.780 1.800 1.780 1.790 220,000 392,180 1.7826 1.669 1.660 1.678 1.660 1.669 235,970 1.6620 0.56%
2025-03-04 0 1.780 1.780 1.790 1.760 1.780 90,000 158,980 1.7664 1.660 1.660 1.669 1.641 1.660 96,533 1.6469 0.00%
2025-03-03 0 1.780 1.770 1.780 1.760 1.790 690,000 1,223,455 1.7731 1.660 1.650 1.660 1.641 1.669 740,087 1.6531 0.00%
2025-02-28 0 1.780 1.750 1.780 1.740 1.800 4,002,000 7,046,200 1.7607 1.660 1.632 1.660 1.622 1.678 4,292,503 1.6415 1.14%
2025-02-27 0 1.760 1.760 1.800 1.740 1.790 942,000 1,674,020 1.7771 1.641 1.641 1.678 1.622 1.669 1,010,379 1.6568 -1.68%
2025-02-26 0 1.790 1.770 1.790 1.760 1.790 384,000 682,120 1.7764 1.669 1.650 1.669 1.641 1.669 411,874 1.6561 0.00%
2025-02-25 0 1.790 1.770 1.790 1.770 1.850 234,000 418,160 1.7870 1.669 1.650 1.669 1.650 1.725 250,986 1.6661 -0.56%
2025-02-24 0 1.800 1.790 1.800 1.700 1.800 1,174,000 2,090,540 1.7807 1.678 1.669 1.678 1.585 1.678 1,259,220 1.6602 2.86%
2025-02-21 0 1.750 1.750 1.790 1.670 1.790 1,872,000 3,263,680 1.7434 1.632 1.632 1.669 1.557 1.669 2,007,887 1.6254 -2.23%
2025-02-20 0 1.790 1.790 1.800 1.740 1.790 684,000 1,199,020 1.7530 1.669 1.669 1.678 1.622 1.669 733,651 1.6343 2.29%
2025-02-19 0 1.750 1.750 1.780 1.750 1.770 574,000 1,008,060 1.7562 1.632 1.632 1.660 1.632 1.650 615,666 1.6373 -2.78%
2025-02-18 0 1.800 1.780 1.800 1.740 1.800 932,000 1,662,760 1.7841 1.678 1.660 1.678 1.622 1.678 999,653 1.6633 0.00%
2025-02-17 0 1.800 1.780 1.800 1.780 1.840 416,000 756,080 1.8175 1.678 1.660 1.678 1.660 1.715 446,197 1.6945 1.69%
2025-02-14 0 1.770 1.750 1.770 1.740 1.780 1,676,000 2,934,116 1.7507 1.650 1.632 1.650 1.622 1.660 1,797,660 1.6322 0.57%
2025-02-13 0 1.760 1.730 1.760 1.730 1.780 1,154,597 2,018,052 1.7478 1.641 1.613 1.641 1.613 1.660 1,238,408 1.6296 -0.56%
2025-02-12 0 1.770 1.770 1.800 1.760 1.800 1,184,000 2,104,988 1.7779 1.650 1.650 1.678 1.641 1.678 1,269,946 1.6575 -0.56%
2025-02-11 0 1.780 1.780 1.790 1.750 1.850 7,288,000 13,038,192 1.7890 1.660 1.660 1.669 1.632 1.725 7,817,031 1.6679 -6.32%
2025-02-10 0 1.900 1.840 1.910 1.830 1.930 788,000 1,459,700 1.8524 1.771 1.715 1.781 1.706 1.799 845,200 1.7270 1.06%
2025-02-07 0 1.880 1.830 1.880 1.800 1.880 46,000 85,200 1.8522 1.753 1.706 1.753 1.678 1.753 49,339 1.7268 2.73%
2025-02-06 0 1.830 1.830 1.850 1.830 1.860 62,000 113,700 1.8339 1.706 1.706 1.725 1.706 1.734 66,501 1.7098 -2.66%
2025-02-05 0 1.880 1.820 1.880 1.820 1.880 690,000 1,269,400 1.8397 1.753 1.697 1.753 1.697 1.753 740,087 1.7152 -0.53%
2025-02-04 0 1.890 1.890 1.900 1.850 1.890 44,000 82,140 1.8668 1.762 1.762 1.771 1.725 1.762 47,194 1.7405 -0.53%
2025-02-03 0 1.900 1.870 1.900 1.850 1.920 148,000 279,460 1.8882 1.771 1.743 1.771 1.725 1.790 158,743 1.7605 -1.55%
2025-01-28 0 1.930 1.860 1.930 1.890 1.930 496,000 922,120 1.8591 1.799 1.734 1.799 1.762 1.799 532,004 1.7333 1.05%
2025-01-27 0 1.910 1.890 1.910 1.820 1.910 320,000 592,600 1.8519 1.781 1.762 1.781 1.697 1.781 343,229 1.7265 1.06%
2025-01-24 0 1.890 1.860 1.890 1.890 1.890 90,000 170,100 1.8900 1.762 1.734 1.762 1.762 1.762 96,533 1.7621 0.53%
2025-01-23 0 1.880 1.870 1.880 1.860 1.940 88,000 164,980 1.8748 1.753 1.743 1.753 1.734 1.809 94,388 1.7479 -1.57%
2025-01-22 0 1.910 1.900 1.910 1.890 1.920 52,000 99,260 1.9088 1.781 1.771 1.781 1.762 1.790 55,775 1.7797 -0.52%
2025-01-21 0 1.920 1.910 1.930 1.880 1.930 60,000 115,160 1.9193 1.790 1.781 1.799 1.753 1.799 64,355 1.7894 -0.52%
2025-01-20 0 1.930 1.920 1.930 1.900 1.940 1,056,000 2,024,960 1.9176 1.799 1.790 1.799 1.771 1.809 1,132,654 1.7878 2.66%
2025-01-17 0 1.880 1.880 1.890 1.850 1.890 58,000 109,000 1.8793 1.753 1.753 1.762 1.725 1.762 62,210 1.7521 0.53%
2025-01-16 0 1.870 1.860 1.900 1.870 1.920 648,000 1,225,080 1.8906 1.743 1.734 1.771 1.743 1.790 695,038 1.7626 0.00%
2025-01-15 0 1.870 1.860 1.870 1.820 1.880 174,000 321,960 1.8503 1.743 1.734 1.743 1.697 1.753 186,631 1.7251 0.54%
2025-01-14 0 1.860 1.860 1.870 1.840 1.870 272,000 505,390 1.8581 1.734 1.734 1.743 1.715 1.743 291,744 1.7323 0.00%
2025-01-13 0 1.860 1.840 1.860 1.790 1.860 768,000 1,399,320 1.8220 1.734 1.715 1.734 1.669 1.734 823,749 1.6987 0.00%
2025-01-10 0 1.860 1.800 1.860 1.860 1.860 4,000 7,440 1.8600 1.734 1.678 1.734 1.734 1.734 4,290 1.7341 3.33%
2025-01-09 0 1.800 1.800 1.820 1.800 1.840 458,000 834,720 1.8225 1.678 1.678 1.697 1.678 1.715 491,246 1.6992 -1.64%
2025-01-08 0 1.830 1.810 1.830 1.820 1.840 706,000 1,287,500 1.8237 1.706 1.688 1.706 1.697 1.715 757,248 1.7002 -0.54%
2025-01-07 0 1.840 1.810 1.840 1.810 1.880 4,126,000 7,526,180 1.8241 1.715 1.688 1.715 1.688 1.753 4,425,504 1.7006 1.10%
2025-01-06 0 1.820 1.800 1.820 1.800 1.840 520,000 942,360 1.8122 1.697 1.678 1.697 1.678 1.715 557,746 1.6896 0.00%
2025-01-03 0 1.820 1.800 1.820 1.780 1.860 676,000 1,215,318 1.7978 1.697 1.678 1.697 1.660 1.734 725,070 1.6761 2.82%
2025-01-02 0 1.770 1.760 1.780 1.730 1.850 892,000 1,586,136 1.7782 1.650 1.641 1.660 1.613 1.725 956,750 1.6578 -1.67%
2024-12-31 0 1.800 1.780 1.800 1.780 1.830 978,000 1,754,780 1.7943 1.678 1.660 1.678 1.660 1.706 1,048,992 1.6728 0.00%
2024-12-30 0 1.800 1.800 1.820 1.760 1.830 1,434,000 2,559,570 1.7849 1.678 1.678 1.697 1.641 1.706 1,538,093 1.6641 2.86%
2024-12-27 0 1.750 1.750 1.770 1.750 1.810 4,560,000 8,114,580 1.7795 1.632 1.632 1.650 1.632 1.688 4,891,008 1.6591 1.74%
2024-12-24 0 1.720 1.720 1.750 1.710 1.740 446,000 769,160 1.7246 1.604 1.604 1.632 1.594 1.622 478,375 1.6079 -1.15%
2024-12-23 0 1.740 1.720 1.740 1.690 1.750 2,850,000 4,896,620 1.7181 1.622 1.604 1.622 1.576 1.632 3,056,880 1.6018 4.19%
2024-12-20 0 1.670 1.670 1.710 1.670 1.750 5,136,000 8,746,470 1.7030 1.557 1.557 1.594 1.557 1.632 5,508,819 1.5877 -3.47%
2024-12-19 0 1.730 1.720 1.730 1.730 1.800 2,764,000 4,852,780 1.7557 1.613 1.604 1.613 1.613 1.678 2,964,637 1.6369 -3.89%
2024-12-18 0 1.800 1.770 1.800 1.770 1.830 1,046,000 1,877,200 1.7946 1.678 1.650 1.678 1.650 1.706 1,121,928 1.6732 -0.55%
2024-12-17 0 1.810 1.800 1.810 1.780 1.850 3,498,000 6,330,260 1.8097 1.688 1.678 1.688 1.660 1.725 3,751,918 1.6872 -1.09%
2024-12-16 0 1.830 1.830 1.840 1.830 1.860 256,000 473,160 1.8483 1.706 1.706 1.715 1.706 1.734 274,583 1.7232 -1.61%
2024-12-13 0 1.860 1.850 1.860 1.860 1.900 376,000 703,480 1.8710 1.734 1.725 1.734 1.734 1.771 403,294 1.7443 -2.62%
2024-12-12 0 1.910 1.880 1.910 1.880 1.920 88,000 167,320 1.9014 1.781 1.753 1.781 1.753 1.790 94,388 1.7727 0.53%
2024-12-11 0 1.900 1.890 1.900 1.900 1.930 322,000 614,540 1.9085 1.771 1.762 1.771 1.771 1.799 345,374 1.7793 -0.52%
2024-12-10 0 1.910 1.910 1.920 1.900 1.970 1,166,000 2,243,820 1.9244 1.781 1.781 1.790 1.771 1.837 1,250,639 1.7941 -1.55%
2024-12-09 0 1.940 1.940 1.950 1.870 1.940 830,000 1,589,120 1.9146 1.809 1.809 1.818 1.743 1.809 890,249 1.7850 0.52%
2024-12-06 0 1.930 1.920 1.930 1.910 1.940 1,294,000 2,485,980 1.9212 1.799 1.790 1.799 1.781 1.809 1,387,931 1.7911 1.05%
2024-12-05 0 1.910 1.880 1.910 1.830 1.910 590,000 1,098,560 1.8620 1.781 1.753 1.781 1.706 1.781 632,828 1.7360 0.53%
2024-12-04 0 1.900 1.870 1.900 1.820 1.930 1,734,000 3,273,660 1.8879 1.771 1.743 1.771 1.697 1.799 1,859,870 1.7602 0.53%
2024-12-03 0 1.890 1.890 1.950 1.880 1.950 2,282,000 4,375,840 1.9175 1.762 1.762 1.818 1.753 1.818 2,447,649 1.7878 -1.05%
2024-12-02 0 1.910 1.890 1.910 1.900 1.930 634,000 1,215,080 1.9165 1.781 1.762 1.781 1.771 1.799 680,022 1.7868 -0.52%
2024-11-29 0 1.920 1.900 1.920 1.860 1.920 584,000 1,113,340 1.9064 1.790 1.771 1.790 1.734 1.790 626,392 1.7774 -0.52%
2024-11-28 0 1.930 1.870 1.930 1.860 1.930 616,000 1,156,600 1.8776 1.799 1.743 1.799 1.734 1.799 660,715 1.7505 1.58%
2024-11-27 0 1.900 1.890 1.900 1.800 1.910 2,024,000 3,772,500 1.8639 1.771 1.762 1.771 1.678 1.781 2,170,921 1.7377 5.56%
2024-11-26 0 1.800 1.770 1.800 1.800 1.950 954,000 1,750,940 1.8354 1.678 1.650 1.678 1.678 1.818 1,023,250 1.7112 -7.69%
2024-11-25 0 1.950 1.920 1.960 1.920 1.970 516,000 999,880 1.9378 1.818 1.790 1.827 1.790 1.837 553,456 1.8066 -1.02%
2024-11-22 0 1.970 1.940 1.970 1.930 1.990 2,498,000 4,920,400 1.9697 1.837 1.809 1.837 1.799 1.855 2,679,328 1.8364 0.00%
2024-11-21 0 1.970 1.950 1.980 1.970 1.990 320,000 632,500 1.9766 1.837 1.818 1.846 1.837 1.855 343,229 1.8428 0.00%
2024-11-20 0 1.970 1.950 1.970 1.970 1.980 640,000 1,261,740 1.9715 1.837 1.818 1.837 1.837 1.846 686,457 1.8380 -0.51%
2024-11-19 0 1.980 1.970 1.980 1.970 1.990 276,000 546,380 1.9796 1.846 1.837 1.846 1.837 1.855 296,035 1.8457 0.00%
2024-11-18 0 1.980 1.970 1.980 1.960 1.990 454,000 896,160 1.9739 1.846 1.837 1.846 1.827 1.855 486,956 1.8403 0.00%
2024-11-15 0 1.980 1.980 2.000 1.980 1.990 52,000 103,360 1.9877 1.846 1.846 1.865 1.846 1.855 55,775 1.8532 0.00%
2024-11-14 0 1.980 1.970 1.980 1.960 2.000 232,000 458,600 1.9767 1.846 1.837 1.846 1.827 1.865 248,841 1.8429 0.00%
2024-11-13 0 1.980 1.970 2.000 1.970 2.010 692,000 1,377,080 1.9900 1.846 1.837 1.865 1.837 1.874 742,232 1.8553 -1.00%
2024-11-12 0 2.000 1.990 2.000 1.980 2.010 2,202,000 4,398,060 1.9973 1.865 1.855 1.865 1.846 1.874 2,361,842 1.8621 0.50%
2024-11-11 0 1.990 1.980 1.990 1.980 2.010 418,000 834,200 1.9957 1.855 1.846 1.855 1.846 1.874 448,342 1.8606 -1.97%
2024-11-08 0 2.030 2.000 2.030 2.010 2.060 246,000 500,280 2.0337 1.893 1.865 1.893 1.874 1.921 263,857 1.8960 -0.98%
2024-11-07 0 2.050 2.030 2.050 1.990 2.060 1,032,000 2,101,100 2.0359 1.911 1.893 1.911 1.855 1.921 1,106,912 1.8982 1.49%
2024-11-06 0 2.020 2.020 2.030 2.000 2.050 208,000 423,440 2.0358 1.883 1.883 1.893 1.865 1.911 223,099 1.8980 -1.46%
2024-11-05 0 2.050 2.000 2.050 2.000 2.050 822,000 1,654,060 2.0122 1.911 1.865 1.911 1.865 1.911 881,668 1.8761 1.49%
2024-11-04 0 2.020 1.990 2.020 2.000 2.020 664,000 1,333,680 2.0086 1.883 1.855 1.883 1.865 1.883 712,199 1.8726 1.00%
2024-11-01 0 2.000 1.990 2.000 1.990 2.000 586,000 1,171,960 1.9999 1.865 1.855 1.865 1.855 1.865 628,537 1.8646 0.00%
2024-10-31 0 2.000 1.970 2.000 1.980 2.020 1,044,000 2,086,780 1.9988 1.865 1.837 1.865 1.846 1.883 1,119,783 1.8636 0.00%
2024-10-30 0 2.000 1.990 2.000 1.940 2.000 212,000 419,000 1.9764 1.865 1.855 1.865 1.809 1.865 227,389 1.8427 0.00%
2024-10-29 0 2.000 1.970 2.000 1.960 2.000 88,000 175,360 1.9927 1.865 1.837 1.865 1.827 1.865 94,388 1.8579 -0.50%
2024-10-28 0 2.010 1.980 2.010 1.990 2.030 402,000 803,320 1.9983 1.874 1.846 1.874 1.855 1.893 431,181 1.8631 0.50%
2024-10-25 0 2.000 1.980 2.000 1.980 2.040 624,000 1,245,920 1.9967 1.865 1.846 1.865 1.846 1.902 669,296 1.8615 0.50%
2024-10-24 0 1.990 1.950 1.990 1.950 2.000 200,000 394,000 1.9700 1.855 1.818 1.855 1.818 1.865 214,518 1.8367 -0.50%
2024-10-23 0 2.000 1.970 2.000 1.950 2.040 658,000 1,302,920 1.9801 1.865 1.837 1.865 1.818 1.902 705,764 1.8461 2.04%
2024-10-22 0 1.960 1.960 2.000 1.960 2.040 146,000 289,740 1.9845 1.827 1.827 1.865 1.827 1.902 156,598 1.8502 -3.45%
2024-10-21 0 2.030 1.960 2.030 1.970 2.070 1,486,000 2,965,540 1.9957 1.893 1.827 1.893 1.837 1.930 1,593,868 1.8606 0.50%
2024-10-18 0 2.020 1.980 2.020 1.990 2.050 392,000 789,740 2.0146 1.883 1.846 1.883 1.855 1.911 420,455 1.8783 0.00%
2024-10-17 0 2.020 2.010 2.020 1.980 2.040 616,000 1,242,160 2.0165 1.883 1.874 1.883 1.846 1.902 660,715 1.8800 0.00%
2024-10-16 0 2.020 1.990 2.020 2.010 2.070 168,000 338,880 2.0171 1.883 1.855 1.883 1.874 1.930 180,195 1.8806 -0.49%
2024-10-15 0 2.030 2.010 2.030 1.950 2.060 1,732,000 3,427,420 1.9789 1.893 1.874 1.893 1.818 1.921 1,857,725 1.8450 -1.46%
2024-10-14 0 2.060 2.060 2.100 2.000 2.170 340,000 698,740 2.0551 1.921 1.921 1.958 1.865 2.023 364,680 1.9160 -2.37%
2024-10-10 0 2.110 2.080 2.110 2.070 2.140 622,000 1,305,800 2.0994 1.967 1.939 1.967 1.930 1.995 667,151 1.9573 0.00%
2024-10-09 0 2.110 2.080 2.140 2.050 2.170 1,136,000 2,378,320 2.0936 1.967 1.939 1.995 1.911 2.023 1,218,462 1.9519 -2.31%
2024-10-08 0 2.160 2.160 2.180 2.130 2.280 3,112,000 6,797,500 2.1843 2.014 2.014 2.032 1.986 2.126 3,337,898 2.0365 -4.85%
2024-10-07 0 2.270 2.260 2.270 2.130 2.270 4,933,000 10,990,990 2.2281 2.116 2.107 2.116 1.986 2.116 5,291,083 2.0773 6.07%
2024-10-04 0 2.140 2.130 2.140 2.010 2.140 2,788,000 5,800,240 2.0804 1.995 1.986 1.995 1.874 1.995 2,990,379 1.9396 3.38%
2024-10-03 0 2.070 2.070 2.080 2.020 2.080 2,724,000 5,606,072 2.0580 1.930 1.930 1.939 1.883 1.939 2,921,733 1.9187 -3.72%
2024-10-02 0 2.150 2.120 2.150 2.000 2.190 6,628,000 13,744,320 2.0737 2.004 1.977 2.004 1.865 2.042 7,109,122 1.9333 2.38%
2024-09-30 0 2.100 2.080 2.100 2.080 2.180 3,032,000 6,488,440 2.1400 1.958 1.939 1.958 1.939 2.032 3,252,091 1.9952 2.44%
2024-09-27 0 2.050 2.050 2.060 1.920 2.050 2,300,000 4,626,480 2.0115 1.911 1.911 1.921 1.790 1.911 2,466,956 1.8754 2.50%
2024-09-26 0 2.000 2.000 2.020 1.940 2.050 2,572,000 5,130,100 1.9946 1.865 1.865 1.883 1.809 1.911 2,758,700 1.8596 1.01%
2024-09-25 0 1.980 1.930 1.980 1.930 1.990 414,000 808,280 1.9524 1.846 1.799 1.846 1.799 1.855 444,052 1.8202 0.00%
2024-09-24 0 1.980 1.970 1.980 1.870 1.980 920,000 1,791,920 1.9477 1.846 1.837 1.846 1.743 1.846 986,782 1.8159 2.06%
2024-09-23 0 1.940 1.920 1.940 1.860 1.940 96,000 181,760 1.8933 1.809 1.790 1.809 1.734 1.809 102,969 1.7652 1.04%
2024-09-20 0 1.920 1.910 1.920 1.870 1.940 98,000 188,000 1.9184 1.790 1.781 1.790 1.743 1.809 105,114 1.7885 1.59%
2024-09-19 0 1.890 1.890 1.900 1.830 1.890 650,000 1,218,620 1.8748 1.762 1.762 1.771 1.706 1.762 697,183 1.7479 0.00%
2024-09-17 0 1.890 1.890 1.900 1.800 1.880 184,000 338,920 1.8420 1.762 1.762 1.771 1.678 1.753 197,356 1.7173 1.07%
2024-09-16 0 1.870 1.850 1.880 1.850 1.880 172,000 319,840 1.8595 1.743 1.725 1.753 1.725 1.753 184,485 1.7337 2.19%
2024-09-13 0 1.830 1.760 1.830 1.750 1.840 174,000 311,180 1.7884 1.706 1.641 1.706 1.632 1.715 186,631 1.6674 1.67%
2024-09-12 0 1.800 1.770 1.800 1.720 1.830 990,000 1,752,560 1.7703 1.678 1.650 1.678 1.604 1.706 1,061,863 1.6505 -0.55%
2024-09-11 0 1.810 1.790 1.810 1.770 1.850 412,000 750,400 1.8214 1.688 1.669 1.688 1.650 1.725 441,907 1.6981 -1.63%
2024-09-10 0 1.840 1.800 1.840 1.810 1.880 1,222,000 2,238,180 1.8316 1.715 1.678 1.715 1.688 1.753 1,310,704 1.7076 0.00%
2024-09-09 0 1.910 1.900 1.910 1.860 1.950 1,340,000 2,542,940 1.8977 1.715 1.706 1.715 1.671 1.751 1,491,949 1.7044 -2.05%
2024-09-05 0 1.950 1.950 1.960 1.920 2.000 440,000 855,440 1.9442 1.751 1.751 1.760 1.724 1.796 489,894 1.7462 -1.02%
2024-09-04 0 1.970 1.940 1.970 1.920 1.980 176,000 341,320 1.9393 1.769 1.742 1.769 1.724 1.778 195,957 1.7418 0.51%
2024-09-03 0 1.960 1.960 1.970 1.920 2.000 542,000 1,066,460 1.9676 1.760 1.760 1.769 1.724 1.796 603,460 1.7672 -0.51%
2024-09-02 0 1.970 1.960 1.980 1.960 1.970 8,000 15,700 1.9625 1.769 1.760 1.778 1.760 1.769 8,907 1.7626 -1.50%
2024-08-30 0 2.000 1.970 2.000 1.960 2.000 442,000 878,760 1.9881 1.796 1.769 1.796 1.760 1.796 492,120 1.7857 1.01%
2024-08-29 0 1.980 1.940 1.990 1.900 1.980 642,000 1,240,314 1.9320 1.778 1.742 1.787 1.706 1.778 714,799 1.7352 1.54%
2024-08-28 0 1.950 1.930 1.950 1.890 1.970 1,440,000 2,774,180 1.9265 1.751 1.733 1.751 1.698 1.769 1,603,288 1.7303 -1.52%
2024-08-27 0 1.980 1.980 1.990 1.920 1.980 288,000 561,080 1.9482 1.778 1.778 1.787 1.724 1.778 320,658 1.7498 0.00%
2024-08-26 0 1.980 1.960 1.980 1.910 1.980 534,000 1,036,320 1.9407 1.778 1.760 1.778 1.715 1.778 594,553 1.7430 1.02%
2024-08-23 0 1.960 1.940 1.960 1.940 1.980 422,000 825,780 1.9568 1.760 1.742 1.760 1.742 1.778 469,852 1.7575 -2.00%
2024-08-22 0 2.000 1.990 2.000 1.980 2.050 772,000 1,542,360 1.9979 1.796 1.787 1.796 1.778 1.841 859,540 1.7944 -0.50%
2024-08-21 0 2.010 2.000 2.010 1.970 2.010 124,000 246,220 1.9856 1.805 1.796 1.805 1.769 1.805 138,061 1.7834 -0.50%
2024-08-20 0 2.020 2.020 2.030 1.990 2.040 256,000 516,300 2.0168 1.814 1.814 1.823 1.787 1.832 285,029 1.8114 -0.49%
2024-08-19 0 2.030 2.030 2.040 1.990 2.070 962,000 1,951,680 2.0288 1.823 1.823 1.832 1.787 1.859 1,071,085 1.8222 0.50%
2024-08-16 0 2.020 2.010 2.040 1.960 2.080 2,178,000 4,391,260 2.0162 1.814 1.805 1.832 1.760 1.868 2,424,973 1.8108 -2.88%
2024-08-15 0 2.080 2.030 2.080 1.850 2.110 2,594,000 5,149,120 1.9850 1.868 1.823 1.868 1.662 1.895 2,888,145 1.7828 7.22%
2024-08-14 0 1.940 1.930 1.940 1.930 1.980 2,304,000 4,476,620 1.9430 1.742 1.733 1.742 1.733 1.778 2,565,261 1.7451 -1.02%
2024-08-13 0 1.960 1.930 1.970 1.920 2.000 866,000 1,695,980 1.9584 1.760 1.733 1.769 1.724 1.796 964,200 1.7590 -2.00%
2024-08-12 0 2.000 1.980 2.000 1.980 2.020 228,000 455,740 1.9989 1.796 1.778 1.796 1.778 1.814 253,854 1.7953 -1.96%
2024-08-09 0 2.040 2.040 2.070 2.020 2.090 120,000 246,080 2.0507 1.832 1.832 1.859 1.814 1.877 133,607 1.8418 -0.97%
2024-08-08 0 2.060 1.990 2.060 1.970 2.060 230,000 460,640 2.0028 1.850 1.787 1.850 1.769 1.850 256,081 1.7988 1.48%
2024-08-07 0 2.030 2.030 2.060 2.000 2.030 34,000 68,140 2.0041 1.823 1.823 1.850 1.796 1.823 37,855 1.8000 3.05%
2024-08-06 0 1.970 1.970 1.990 1.940 2.000 98,000 192,200 1.9612 1.769 1.769 1.787 1.742 1.796 109,113 1.7615 1.03%
2024-08-05 0 1.950 1.950 1.980 1.950 2.000 484,000 956,720 1.9767 1.751 1.751 1.778 1.751 1.796 538,883 1.7754 -2.50%
2024-08-02 0 2.000 1.990 2.000 1.990 2.120 726,000 1,463,660 2.0161 1.796 1.787 1.796 1.787 1.904 808,324 1.8107 -0.50%
2024-08-01 0 2.010 2.000 2.050 2.000 2.030 158,000 318,360 2.0149 1.805 1.796 1.841 1.796 1.823 175,916 1.8097 -3.37%
2024-07-31 0 2.080 2.080 2.090 1.990 2.080 336,000 683,780 2.0351 1.868 1.868 1.877 1.787 1.868 374,101 1.8278 1.96%
2024-07-30 0 2.040 1.970 2.040 1.970 2.050 1,282,000 2,592,177 2.0220 1.832 1.769 1.832 1.769 1.841 1,427,372 1.8160 0.99%
2024-07-29 0 2.020 2.020 2.060 2.010 2.070 294,000 596,980 2.0305 1.814 1.814 1.850 1.805 1.859 327,338 1.8237 -2.42%
2024-07-26 0 2.070 2.070 2.090 1.980 2.070 256,000 517,880 2.0230 1.859 1.859 1.877 1.778 1.859 285,029 1.8169 1.97%
2024-07-25 0 2.030 2.030 2.120 2.020 2.080 138,000 283,780 2.0564 1.823 1.823 1.904 1.814 1.868 153,648 1.8469 -4.25%
2024-07-24 0 2.120 2.120 2.130 2.080 2.120 182,000 384,120 2.1105 1.904 1.904 1.913 1.868 1.904 202,638 1.8956 0.00%
2024-07-23 0 2.120 2.100 2.140 1.990 2.120 92,750 191,870 2.0687 1.904 1.886 1.922 1.787 1.904 103,267 1.8580 1.92%
2024-07-22 0 2.080 2.080 2.140 2.080 2.100 8,000 16,720 2.0900 1.868 1.868 1.922 1.868 1.886 8,907 1.8771 0.00%
2024-07-19 0 2.080 2.080 2.140 2.060 2.150 470,000 986,560 2.0991 1.868 1.868 1.922 1.850 1.931 523,295 1.8853 -3.70%
2024-07-18 0 2.160 2.130 2.160 2.080 2.160 288,000 614,310 2.1330 1.940 1.913 1.940 1.868 1.940 320,658 1.9158 0.47%
2024-07-17 0 2.150 2.150 2.170 2.090 2.180 178,000 380,620 2.1383 1.931 1.931 1.949 1.877 1.958 198,184 1.9205 -0.92%
2024-07-16 0 2.170 2.130 2.170 - - 0 0 - 1.949 1.913 1.949 - - 0 - -0.46%
2024-07-15 0 2.180 2.160 2.180 2.140 2.180 128,000 277,620 2.1689 1.958 1.940 1.958 1.922 1.958 142,514 1.9480 0.46%
2024-07-12 0 2.170 2.170 2.180 2.100 2.190 3,872,000 8,211,610 2.1208 1.949 1.949 1.958 1.886 1.967 4,311,063 1.9048 1.40%
2024-07-11 0 2.140 2.100 2.170 2.060 2.140 116,000 242,240 2.0883 1.922 1.886 1.949 1.850 1.922 129,154 1.8756 4.39%
2024-07-10 0 2.050 2.050 2.060 2.050 2.100 274,000 566,410 2.0672 1.841 1.841 1.850 1.841 1.886 305,070 1.8567 -2.38%
2024-07-09 0 2.100 2.100 2.120 2.020 2.120 356,000 734,540 2.0633 1.886 1.886 1.904 1.814 1.904 396,368 1.8532 3.45%
2024-07-08 0 2.030 2.030 2.050 2.020 2.190 504,000 1,045,240 2.0739 1.823 1.823 1.841 1.814 1.967 561,151 1.8627 -5.58%
2024-07-05 0 2.150 2.120 2.160 2.110 2.200 22,000 47,740 2.1700 1.931 1.904 1.940 1.895 1.976 24,495 1.9490 0.47%
2024-07-04 0 2.140 2.110 2.140 2.100 2.140 114,000 241,380 2.1174 1.922 1.895 1.922 1.886 1.922 126,927 1.9017 0.00%
2024-07-03 0 2.140 2.100 2.140 2.100 2.140 24,000 50,960 2.1233 1.922 1.886 1.922 1.886 1.922 26,721 1.9071 0.00%
2024-07-02 0 2.140 2.130 2.140 2.130 2.200 230,000 497,080 2.1612 1.922 1.913 1.922 1.913 1.976 256,081 1.9411 -0.47%
2024-06-28 0 2.150 2.120 2.150 2.080 2.180 444,000 950,600 2.1410 1.931 1.904 1.931 1.868 1.958 494,347 1.9229 0.00%
2024-06-27 0 2.150 2.120 2.160 2.120 2.180 116,000 249,600 2.1517 1.931 1.904 1.940 1.904 1.958 129,154 1.9326 -1.38%
2024-06-26 0 2.180 2.180 2.240 2.170 2.180 120,000 261,360 2.1780 1.958 1.958 2.012 1.949 1.958 133,607 1.9562 1.87%
2024-06-25 0 2.140 2.110 2.150 2.100 2.150 266,000 565,480 2.1259 1.922 1.895 1.931 1.886 1.931 296,163 1.9094 0.47%
2024-06-24 0 2.130 2.120 2.130 2.050 2.190 786,000 1,660,020 2.1120 1.913 1.904 1.913 1.841 1.967 875,128 1.8969 -4.48%
2024-06-21 0 2.230 2.130 2.230 2.110 2.230 948,000 2,041,580 2.1536 2.003 1.913 2.003 1.895 2.003 1,055,498 1.9342 1.36%
2024-06-20 0 2.200 2.190 2.200 2.170 2.250 1,676,000 3,700,900 2.2082 1.976 1.967 1.976 1.949 2.021 1,866,049 1.9833 -2.22%
2024-06-19 0 2.250 2.230 2.250 2.200 2.280 2,128,000 4,722,680 2.2193 2.021 2.003 2.021 1.976 2.048 2,369,303 1.9933 2.27%
2024-06-18 0 2.200 2.200 2.230 2.160 2.230 1,416,000 3,102,320 2.1909 1.976 1.976 2.003 1.940 2.003 1,576,566 1.9678 0.09%
2024-06-17 0 2.230 2.210 2.230 2.210 2.270 134,000 298,920 2.2307 1.974 1.956 1.974 1.956 2.010 151,367 1.9748 0.90%
2024-06-14 0 2.210 2.200 2.260 2.210 2.270 494,000 1,112,880 2.2528 1.956 1.948 2.001 1.956 2.010 558,024 1.9943 -0.90%
2024-06-13 0 2.230 2.230 2.270 2.200 2.280 1,816,000 4,052,600 2.2316 1.974 1.974 2.010 1.948 2.018 2,051,361 1.9756 -2.19%
2024-06-12 0 2.280 2.260 2.290 2.230 2.280 518,000 1,170,040 2.2588 2.018 2.001 2.027 1.974 2.018 585,135 1.9996 1.33%
2024-06-11 0 2.250 2.240 2.250 2.240 2.350 1,398,000 3,189,160 2.2812 1.992 1.983 1.992 1.983 2.080 1,579,186 2.0195 -2.60%
2024-06-07 0 2.310 2.310 2.330 2.310 2.400 450,000 1,051,302 2.3362 2.045 2.045 2.063 2.045 2.125 508,322 2.0682 0.00%
2024-06-06 0 2.310 2.310 2.320 2.310 2.360 894,000 2,084,780 2.3320 2.045 2.045 2.054 2.045 2.089 1,009,866 2.0644 -2.94%
2024-06-05 0 2.380 2.360 2.380 2.340 2.390 152,000 360,360 2.3708 2.107 2.089 2.107 2.072 2.116 171,700 2.0988 -0.42%
2024-06-04 0 2.390 2.360 2.390 2.370 2.430 1,444,000 3,465,340 2.3998 2.116 2.089 2.116 2.098 2.151 1,631,148 2.1245 0.00%
2024-06-03 0 2.390 2.370 2.400 2.380 2.450 1,148,000 2,777,600 2.4195 2.116 2.098 2.125 2.107 2.169 1,296,785 2.1419 0.42%
2024-05-31 0 2.380 2.380 2.450 2.380 2.450 2,254,000 5,393,780 2.3930 2.107 2.107 2.169 2.107 2.169 2,546,127 2.1184 -1.65%
2024-05-30 0 2.420 2.380 2.420 2.370 2.440 194,000 466,500 2.4046 2.142 2.107 2.142 2.098 2.160 219,143 2.1287 0.83%
2024-05-29 0 2.400 2.400 2.410 2.390 2.440 556,000 1,342,240 2.4141 2.125 2.125 2.133 2.116 2.160 628,060 2.1371 -0.83%
2024-05-28 0 2.420 2.380 2.420 2.340 2.450 2,234,000 5,385,100 2.4105 2.142 2.107 2.142 2.072 2.169 2,523,535 2.1340 2.98%
2024-05-27 0 2.350 2.350 2.360 2.350 2.450 1,316,000 3,146,260 2.3908 2.080 2.080 2.089 2.080 2.169 1,486,559 2.1165 -2.49%
2024-05-24 0 2.410 2.390 2.450 2.390 2.470 344,000 838,600 2.4378 2.133 2.116 2.169 2.116 2.187 388,584 2.1581 0.00%
2024-05-23 0 2.410 2.380 2.410 2.350 2.430 1,356,000 3,228,054 2.3806 2.133 2.107 2.133 2.080 2.151 1,531,743 2.1074 0.84%
2024-05-22 0 2.390 2.370 2.390 2.310 2.430 642,000 1,524,104 2.3740 2.116 2.098 2.116 2.045 2.151 725,206 2.1016 -0.42%
2024-05-21 0 2.400 2.400 2.420 2.380 2.500 554,000 1,334,386 2.4086 2.125 2.125 2.142 2.107 2.213 625,801 2.1323 -3.23%
2024-05-20 0 2.480 2.450 2.480 2.460 2.540 1,214,000 3,025,840 2.4925 2.195 2.169 2.195 2.178 2.249 1,371,339 2.2065 0.81%
2024-05-17 0 2.460 2.460 2.480 2.460 2.500 502,000 1,243,540 2.4772 2.178 2.178 2.195 2.178 2.213 567,061 2.1930 -1.20%
2024-05-16 0 2.490 2.460 2.490 2.430 2.520 1,594,000 3,927,129 2.4637 2.204 2.178 2.204 2.151 2.231 1,800,589 2.1810 2.47%
2024-05-14 0 2.430 2.430 2.440 2.400 2.430 480,000 1,159,920 2.4165 2.151 2.151 2.160 2.125 2.151 542,210 2.1392 0.41%
2024-05-13 0 2.420 2.380 2.420 2.380 2.430 198,000 472,600 2.3869 2.142 2.107 2.142 2.107 2.151 223,662 2.1130 1.68%
2024-05-10 0 2.380 2.330 2.390 2.320 2.400 1,434,000 3,380,280 2.3572 2.107 2.063 2.116 2.054 2.125 1,619,852 2.0868 -0.83%
2024-05-09 0 2.400 2.400 2.410 2.350 2.430 714,000 1,698,940 2.3795 2.125 2.125 2.133 2.080 2.151 806,537 2.1065 2.13%
2024-05-08 0 2.350 2.320 2.360 2.280 2.420 2,734,000 6,358,180 2.3256 2.080 2.054 2.089 2.018 2.142 3,088,337 2.0588 -3.29%
2024-05-07 0 2.430 2.420 2.430 2.420 2.450 244,000 593,860 2.4339 2.151 2.142 2.151 2.142 2.169 275,623 2.1546 -2.80%
2024-05-06 0 2.500 2.480 2.500 2.450 2.510 1,250,000 3,102,300 2.4818 2.213 2.195 2.213 2.169 2.222 1,412,005 2.1971 0.00%
2024-05-03 0 2.500 2.480 2.500 2.460 2.520 1,880,000 4,660,280 2.4789 2.213 2.195 2.213 2.178 2.231 2,123,655 2.1945 -1.19%
2024-05-02 0 2.530 2.530 2.550 2.420 2.550 1,976,000 4,887,400 2.4734 2.240 2.240 2.257 2.142 2.257 2,232,097 2.1896 3.27%
2024-04-30 0 2.450 2.450 2.460 2.350 2.450 880,000 2,129,780 2.4202 2.169 2.169 2.178 2.080 2.169 994,051 2.1425 4.26%
2024-04-29 0 2.350 2.320 2.350 2.270 2.350 450,000 1,044,880 2.3220 2.080 2.054 2.080 2.010 2.080 508,322 2.0555 1.29%
2024-04-26 0 2.320 2.310 2.320 2.270 2.440 1,612,000 3,755,530 2.3297 2.054 2.045 2.054 2.010 2.160 1,820,922 2.0624 -3.33%
2024-04-25 0 2.400 2.360 2.400 2.330 2.450 564,000 1,352,640 2.3983 2.125 2.089 2.125 2.063 2.169 637,097 2.1231 2.13%
2024-04-24 0 2.350 2.350 2.390 2.350 2.410 2,322,000 5,521,882 2.3781 2.080 2.080 2.116 2.080 2.133 2,622,940 2.1052 -2.49%
2024-04-23 0 2.410 2.400 2.410 2.350 2.420 764,000 1,830,320 2.3957 2.133 2.125 2.133 2.080 2.142 863,017 2.1208 0.84%
2024-04-22 0 2.390 2.370 2.390 2.300 2.420 418,000 993,480 2.3767 2.116 2.098 2.116 2.036 2.142 472,174 2.1041 -1.65%
2024-04-19 0 2.430 2.400 2.430 2.380 2.480 56,000 134,760 2.4064 2.151 2.125 2.151 2.107 2.195 63,258 2.1303 0.00%
2024-04-18 0 2.430 2.410 2.450 2.370 2.470 920,000 2,231,220 2.4252 2.151 2.133 2.169 2.098 2.187 1,039,236 2.1470 0.83%
2024-04-17 0 2.410 2.380 2.410 2.360 2.420 450,000 1,074,800 2.3884 2.133 2.107 2.133 2.089 2.142 508,322 2.1144 0.42%
2024-04-16 0 2.400 2.400 2.410 2.400 2.590 332,000 806,180 2.4283 2.125 2.125 2.133 2.125 2.293 375,029 2.1496 -4.00%
2024-04-15 0 2.500 2.490 2.510 2.400 2.590 1,700,000 4,239,340 2.4937 2.213 2.204 2.222 2.125 2.293 1,920,327 2.2076 1.21%
2024-04-12 0 2.470 2.470 2.520 2.470 2.540 766,000 1,916,580 2.5021 2.187 2.187 2.231 2.187 2.249 865,277 2.2150 -3.14%
2024-04-11 0 2.550 2.520 2.550 2.470 2.550 530,000 1,335,210 2.5193 2.257 2.231 2.257 2.187 2.257 598,690 2.2302 2.41%
2024-04-10 0 2.490 2.480 2.490 2.440 2.520 1,866,000 4,599,700 2.4650 2.204 2.195 2.204 2.160 2.231 2,107,841 2.1822 0.00%
2024-04-09 0 2.490 2.450 2.490 2.450 2.530 288,000 712,800 2.4750 2.204 2.169 2.204 2.169 2.240 325,326 2.1910 -0.80%
2024-04-08 0 2.510 2.500 2.530 2.480 2.560 766,000 1,929,286 2.5187 2.222 2.213 2.240 2.195 2.266 865,277 2.2297 -1.57%
2024-04-05 0 2.550 2.530 2.550 2.520 2.650 1,892,000 4,839,160 2.5577 2.257 2.240 2.257 2.231 2.346 2,137,211 2.2642 -1.54%
2024-04-03 0 2.590 2.590 2.600 2.470 2.600 2,872,000 7,268,240 2.5307 2.293 2.293 2.302 2.187 2.302 3,244,223 2.2404 3.60%
2024-04-02 0 2.500 2.460 2.500 2.410 2.500 1,292,000 3,172,290 2.4553 2.213 2.178 2.213 2.133 2.213 1,459,448 2.1736 0.81%
2024-03-28 0 2.480 2.440 2.480 2.410 2.480 248,000 607,520 2.4497 2.195 2.160 2.195 2.133 2.195 280,142 2.1686 2.06%
2024-03-27 0 2.430 2.410 2.430 2.360 2.440 530,000 1,269,700 2.3957 2.151 2.133 2.151 2.089 2.160 598,690 2.1208 -0.82%
2024-03-26 0 2.450 2.400 2.450 2.370 2.450 617,524 1,485,781 2.4060 2.169 2.125 2.169 2.098 2.169 697,558 2.1300 0.00%
2024-03-25 0 2.450 2.450 2.490 2.430 2.540 576,000 1,428,100 2.4793 2.169 2.169 2.204 2.151 2.249 650,652 2.1949 0.82%
2024-03-22 0 2.430 2.400 2.430 2.370 2.480 210,000 507,420 2.4163 2.151 2.125 2.151 2.098 2.195 237,217 2.1391 -2.41%
2024-03-21 0 2.490 2.450 2.490 2.430 2.500 386,000 949,700 2.4604 2.204 2.169 2.204 2.151 2.213 436,027 2.1781 1.63%
2024-03-20 0 2.450 2.400 2.460 2.400 2.510 1,412,000 3,473,540 2.4600 2.169 2.125 2.178 2.125 2.222 1,595,001 2.1778 -2.39%
2024-03-19 0 2.510 2.470 2.510 2.450 2.550 1,102,000 2,763,338 2.5076 2.222 2.187 2.222 2.169 2.257 1,244,824 2.2199 1.62%
2024-03-18 0 2.470 2.460 2.470 2.370 2.480 2,034,000 4,970,340 2.4436 2.187 2.178 2.187 2.098 2.195 2,297,614 2.1633 3.35%
2024-03-15 0 2.390 2.360 2.390 2.320 2.390 580,000 1,369,460 2.3611 2.116 2.089 2.116 2.054 2.116 655,170 2.0902 0.84%
2024-03-14 0 2.370 2.330 2.370 2.340 2.380 306,000 724,980 2.3692 2.098 2.063 2.098 2.072 2.107 345,659 2.0974 -0.42%
2024-03-13 0 2.380 2.350 2.380 2.350 2.410 142,000 337,420 2.3762 2.107 2.080 2.107 2.080 2.133 160,404 2.1036 -2.86%
2024-03-12 0 2.450 2.450 2.460 2.300 2.490 254,000 619,700 2.4398 2.169 2.169 2.178 2.036 2.204 286,919 2.1598 0.41%
2024-03-11 0 2.440 2.440 2.480 2.440 2.490 832,000 2,055,800 2.4709 2.160 2.160 2.195 2.160 2.204 939,831 2.1874 0.41%
2024-03-08 0 2.430 2.430 2.460 2.410 2.460 1,460,000 3,571,100 2.4460 2.151 2.151 2.178 2.133 2.178 1,649,222 2.1653 1.25%
2024-03-07 0 2.400 2.370 2.400 2.370 2.450 1,292,000 3,125,280 2.4189 2.125 2.098 2.125 2.098 2.169 1,459,448 2.1414 -0.41%
2024-03-06 0 2.410 2.400 2.410 2.350 2.450 1,410,000 3,394,900 2.4077 2.133 2.125 2.133 2.080 2.169 1,592,742 2.1315 3.43%
2024-03-05 0 2.330 2.300 2.330 2.290 2.400 2,324,000 5,454,600 2.3471 2.063 2.036 2.063 2.027 2.125 2,625,200 2.0778 -2.10%
2024-03-04 0 2.380 2.340 2.380 2.240 2.420 2,968,000 7,065,370 2.3805 2.107 2.072 2.107 1.983 2.142 3,352,665 2.1074 6.73%
2024-03-01 0 2.230 2.230 2.260 2.120 2.250 898,000 1,966,140 2.1895 1.974 1.974 2.001 1.877 1.992 1,014,384 1.9383 6.19%
2024-02-29 0 2.100 2.100 2.170 2.020 2.200 46,784,000 87,509,600 1.8705 1.859 1.859 1.921 1.788 1.948 52,847,392 1.6559 6.06%
2024-02-28 0 1.980 1.980 2.030 1.980 2.070 522,000 1,057,778 2.0264 1.753 1.753 1.797 1.753 1.833 589,653 1.7939 -4.81%
2024-02-27 0 2.080 2.060 2.090 2.010 2.090 844,000 1,744,380 2.0668 1.841 1.824 1.850 1.779 1.850 953,386 1.8297 4.00%
2024-02-26 0 2.000 2.000 2.040 1.950 2.060 600,000 1,214,460 2.0241 1.771 1.771 1.806 1.726 1.824 677,762 1.7919 -0.99%
2024-02-23 0 2.020 2.010 2.020 1.990 2.090 1,376,000 2,777,980 2.0189 1.788 1.779 1.788 1.762 1.850 1,554,335 1.7872 -3.35%
2024-02-22 0 2.090 2.030 2.090 1.960 2.040 386,000 776,740 2.0123 1.850 1.797 1.850 1.735 1.806 436,027 1.7814 2.96%
2024-02-21 0 2.030 2.000 2.030 1.890 2.060 1,424,000 2,846,920 1.9992 1.797 1.771 1.797 1.673 1.824 1,608,556 1.7699 4.64%
2024-02-20 0 1.940 1.940 1.950 1.880 1.940 286,000 546,680 1.9115 1.717 1.717 1.726 1.664 1.717 323,067 1.6922 2.65%
2024-02-19 0 1.890 1.890 1.920 1.890 1.960 284,000 540,360 1.9027 1.673 1.673 1.700 1.673 1.735 320,808 1.6844 -3.57%
2024-02-16 0 1.960 1.890 1.960 1.860 1.960 178,000 338,900 1.9039 1.735 1.673 1.735 1.647 1.735 201,070 1.6855 6.52%
2024-02-15 0 1.840 1.820 1.840 1.800 1.880 104,000 189,660 1.8237 1.629 1.611 1.629 1.593 1.664 117,479 1.6144 1.10%
2024-02-14 0 1.820 1.820 1.850 1.800 1.880 502,000 919,860 1.8324 1.611 1.611 1.638 1.593 1.664 567,061 1.6222 0.55%
2024-02-09 0 1.810 1.810 1.820 1.800 1.920 756,000 1,385,820 1.8331 1.602 1.602 1.611 1.593 1.700 853,981 1.6228 -4.74%
2024-02-08 0 1.900 1.900 1.950 1.830 1.970 1,907,358 3,614,373 1.8950 1.682 1.682 1.726 1.620 1.744 2,154,559 1.6775 -3.55%
2024-02-07 0 1.970 1.900 1.970 1.890 2.000 596,000 1,159,780 1.9459 1.744 1.682 1.744 1.673 1.771 673,244 1.7227 0.51%
2024-02-06 0 1.960 1.950 1.960 1.880 2.000 2,075,642 4,034,531 1.9438 1.735 1.726 1.735 1.664 1.771 2,344,653 1.7207 1.03%
2024-02-05 0 1.940 1.870 1.940 1.890 2.020 2,554,000 5,014,910 1.9636 1.717 1.655 1.717 1.673 1.788 2,885,009 1.7383 -6.28%
2024-02-02 0 2.070 2.030 2.070 2.030 2.140 194,000 406,620 2.0960 1.833 1.797 1.833 1.797 1.894 219,143 1.8555 -1.43%
2024-02-01 0 2.100 2.080 2.100 2.060 2.130 196,000 408,260 2.0830 1.859 1.841 1.859 1.824 1.886 221,402 1.8440 -0.94%
2024-01-31 0 2.120 2.030 2.120 2.070 2.140 326,000 688,200 2.1110 1.877 1.797 1.877 1.833 1.894 368,251 1.8688 2.42%
2024-01-30 0 2.070 2.020 2.070 2.020 2.100 420,000 860,080 2.0478 1.833 1.788 1.833 1.788 1.859 474,434 1.8129 1.47%
2024-01-29 0 2.040 2.040 2.060 2.040 2.150 360,000 743,500 2.0653 1.806 1.806 1.824 1.806 1.903 406,657 1.8283 -1.45%
2024-01-26 0 2.070 2.070 2.080 2.010 2.080 926,000 1,892,080 2.0433 1.833 1.833 1.841 1.779 1.841 1,046,013 1.8088 0.00%
2024-01-25 0 2.070 2.070 2.080 2.030 2.090 960,000 1,983,500 2.0661 1.833 1.833 1.841 1.797 1.850 1,084,420 1.8291 0.49%
2024-01-24 0 2.060 2.030 2.060 2.030 2.100 844,000 1,735,640 2.0564 1.824 1.797 1.824 1.797 1.859 953,386 1.8205 0.49%
2024-01-23 0 2.050 2.050 2.060 2.020 2.100 124,000 253,960 2.0481 1.815 1.815 1.824 1.788 1.859 140,071 1.8131 0.99%
2024-01-22 0 2.030 2.030 2.040 1.980 2.070 1,040,000 2,092,520 2.0120 1.797 1.797 1.806 1.753 1.833 1,174,788 1.7812 -2.87%
2024-01-19 0 2.090 2.050 2.090 2.060 2.160 236,000 493,520 2.0912 1.850 1.815 1.850 1.824 1.912 266,587 1.8513 -3.24%
2024-01-18 0 2.160 2.100 2.160 2.020 2.160 370,000 786,340 2.1252 1.912 1.859 1.912 1.788 1.912 417,953 1.8814 5.88%
2024-01-17 0 2.040 2.030 2.040 2.000 2.200 872,000 1,795,380 2.0589 1.806 1.797 1.806 1.771 1.948 985,015 1.8227 -4.67%
2024-01-16 0 2.140 2.110 2.150 2.110 2.150 514,000 1,092,600 2.1257 1.894 1.868 1.903 1.868 1.903 580,616 1.8818 0.47%
2024-01-15 0 2.130 2.130 2.170 2.130 2.220 608,000 1,317,140 2.1663 1.886 1.886 1.921 1.886 1.965 686,799 1.9178 -4.91%
2024-01-12 0 2.240 2.190 2.240 2.200 2.240 328,000 727,100 2.2168 1.983 1.939 1.983 1.948 1.983 370,510 1.9624 0.00%
2024-01-11 0 2.240 2.230 2.260 2.240 2.300 350,000 793,540 2.2673 1.983 1.974 2.001 1.983 2.036 395,361 2.0071 -2.18%
2024-01-10 0 2.290 2.270 2.290 2.240 2.300 386,000 880,140 2.2802 2.027 2.010 2.027 1.983 2.036 436,027 2.0185 -0.43%
2024-01-09 0 2.300 2.270 2.300 2.280 2.300 24,000 54,820 2.2842 2.036 2.010 2.036 2.018 2.036 27,110 2.0221 0.44%
2024-01-08 0 2.290 2.270 2.290 2.240 2.300 372,000 845,420 2.2726 2.027 2.010 2.027 1.983 2.036 420,213 2.0119 -0.43%
2024-01-05 0 2.300 2.260 2.300 2.260 2.310 352,000 807,820 2.2949 2.036 2.001 2.036 2.001 2.045 397,621 2.0316 0.00%
2024-01-04 0 2.300 2.230 2.300 2.270 2.300 210,250 479,217 2.2793 2.036 1.974 2.036 2.010 2.036 237,499 2.0178 0.00%
2024-01-03 0 2.300 2.260 2.300 2.280 2.300 54,000 123,180 2.2811 2.036 2.001 2.036 2.018 2.036 60,999 2.0194 0.00%
2024-01-02 0 2.300 2.270 2.300 2.280 2.300 106,000 243,640 2.2985 2.036 2.010 2.036 2.018 2.036 119,738 2.0348 0.00%
2023-12-29 0 2.300 2.300 2.310 2.280 2.300 238,000 546,920 2.2980 2.036 2.036 2.045 2.018 2.036 268,846 2.0343 0.00%
2023-12-28 0 2.300 2.270 2.300 2.270 2.310 70,000 159,620 2.2803 2.036 2.010 2.036 2.010 2.045 79,072 2.0187 0.00%
2023-12-27 0 2.300 2.300 2.310 2.260 2.310 134,000 305,900 2.2828 2.036 2.036 2.045 2.001 2.045 151,367 2.0209 0.00%
2023-12-22 0 2.300 2.300 2.310 2.250 2.320 234,000 532,300 2.2748 2.036 2.036 2.045 1.992 2.054 264,327 2.0138 -1.71%
2023-12-21 0 2.340 2.300 2.340 2.210 2.360 554,000 1,259,640 2.2737 2.072 2.036 2.072 1.956 2.089 625,801 2.0128 0.00%
2023-12-20 0 2.340 2.320 2.340 2.270 2.390 504,000 1,170,740 2.3229 2.072 2.054 2.072 2.010 2.116 569,320 2.0564 -1.27%
2023-12-19 0 2.370 2.360 2.380 2.260 2.370 460,000 1,062,420 2.3096 2.098 2.089 2.107 2.001 2.098 519,618 2.0446 4.41%
2023-12-18 0 2.270 2.270 2.300 2.270 2.270 2,000 4,540 2.2700 2.010 2.010 2.036 2.010 2.010 2,259 2.0096 -2.58%
2023-12-15 0 2.330 2.300 2.330 2.270 2.340 454,000 1,053,480 2.3204 2.063 2.036 2.063 2.010 2.072 512,840 2.0542 1.75%
2023-12-14 0 2.290 2.260 2.290 2.260 2.290 8,000 18,240 2.2800 2.027 2.001 2.027 2.001 2.027 9,037 2.0184 -1.29%
2023-12-13 0 2.320 2.250 2.330 2.240 2.320 1,034,000 2,342,180 2.2652 2.054 1.992 2.063 1.983 2.054 1,168,011 2.0053 -0.43%
2023-12-12 0 2.330 2.330 2.340 2.290 2.340 132,000 305,320 2.3130 2.063 2.063 2.072 2.027 2.072 149,108 2.0476 0.00%
2023-12-11 0 2.330 2.320 2.330 2.290 2.350 466,000 1,078,600 2.3146 2.063 2.054 2.063 2.027 2.080 526,395 2.0490 -2.10%
2023-12-08 0 2.380 2.350 2.380 2.350 2.380 68,000 161,020 2.3679 2.107 2.080 2.107 2.080 2.107 76,813 2.0963 0.00%
2023-12-07 0 2.380 2.360 2.380 2.360 2.410 238,000 566,840 2.3817 2.107 2.089 2.107 2.089 2.133 268,846 2.1084 0.00%
2023-12-06 0 2.380 2.370 2.380 2.350 2.410 156,000 370,680 2.3762 2.107 2.098 2.107 2.080 2.133 176,218 2.1035 -0.42%
2023-12-05 0 2.390 2.360 2.390 2.340 2.410 1,154,000 2,742,620 2.3766 2.116 2.089 2.116 2.072 2.133 1,303,563 2.1039 1.27%
2023-12-04 0 2.360 2.360 2.380 2.220 2.450 1,288,000 3,021,980 2.3463 2.089 2.089 2.107 1.965 2.169 1,454,930 2.0771 3.06%
2023-12-01 0 2.290 2.280 2.290 2.200 2.330 1,720,000 3,895,060 2.2646 2.027 2.018 2.027 1.948 2.063 1,942,919 2.0047 1.78%
2023-11-30 0 2.250 2.250 2.260 2.240 2.370 996,000 2,284,800 2.2940 1.992 1.992 2.001 1.983 2.098 1,125,086 2.0308 -5.06%
2023-11-29 0 2.370 2.350 2.370 2.330 2.370 174,000 409,380 2.3528 2.098 2.080 2.098 2.063 2.098 196,551 2.0828 0.42%
2023-11-28 0 2.360 2.350 2.370 2.340 2.370 114,000 268,660 2.3567 2.089 2.080 2.098 2.072 2.098 128,775 2.0863 0.00%
2023-11-27 0 2.360 2.320 2.360 2.300 2.370 142,000 330,000 2.3239 2.089 2.054 2.089 2.036 2.098 160,404 2.0573 -1.67%
2023-11-24 0 2.400 2.340 2.400 2.340 2.400 416,000 990,600 2.3813 2.125 2.072 2.125 2.072 2.125 469,915 2.1080 1.27%
2023-11-23 0 2.370 2.350 2.370 2.350 2.390 128,000 304,380 2.3780 2.098 2.080 2.098 2.080 2.116 144,589 2.1051 0.85%
2023-11-22 0 2.350 2.350 2.360 2.300 2.350 286,000 668,380 2.3370 2.080 2.080 2.089 2.036 2.080 323,067 2.0689 0.00%
2023-11-21 0 2.350 2.320 2.360 2.310 2.410 418,000 986,040 2.3589 2.080 2.054 2.089 2.045 2.133 472,174 2.0883 0.00%
2023-11-20 0 2.350 2.330 2.370 2.320 2.350 78,000 182,260 2.3367 2.080 2.063 2.098 2.054 2.080 88,109 2.0686 0.43%
2023-11-17 0 2.340 2.290 2.340 2.300 2.350 102,000 236,340 2.3171 2.072 2.027 2.072 2.036 2.080 115,220 2.0512 -0.43%
2023-11-16 0 2.350 2.350 2.400 2.300 2.400 318,000 752,780 2.3672 2.080 2.080 2.125 2.036 2.125 359,214 2.0956 0.43%
2023-11-15 0 2.340 2.320 2.340 2.300 2.420 538,000 1,272,160 2.3646 2.072 2.054 2.072 2.036 2.142 607,727 2.0933 -1.68%
2023-11-14 0 2.380 2.360 2.380 2.320 2.380 286,000 676,200 2.3643 2.107 2.089 2.107 2.054 2.107 323,067 2.0931 2.59%
2023-11-13 0 2.320 2.320 2.350 2.290 2.410 338,000 786,120 2.3258 2.054 2.054 2.080 2.027 2.133 381,806 2.0590 0.00%
2023-11-10 0 2.320 2.300 2.320 2.270 2.330 402,000 927,140 2.3063 2.054 2.036 2.054 2.010 2.063 454,101 2.0417 -0.85%
2023-11-09 0 2.340 2.340 2.390 2.340 2.370 44,000 103,720 2.3573 2.072 2.072 2.116 2.072 2.098 49,703 2.0868 -2.50%
2023-11-08 0 2.400 2.390 2.400 2.370 2.450 240,000 580,290 2.4179 2.125 2.116 2.125 2.098 2.169 271,105 2.1405 0.42%
2023-11-07 0 2.390 2.370 2.390 2.340 2.390 506,000 1,201,560 2.3746 2.116 2.098 2.116 2.072 2.116 571,580 2.1022 0.84%
2023-11-06 0 2.370 2.360 2.370 2.300 2.440 674,000 1,607,180 2.3845 2.098 2.089 2.098 2.036 2.160 761,353 2.1110 3.04%
2023-11-03 0 2.300 2.270 2.300 2.230 2.300 374,000 855,040 2.2862 2.036 2.010 2.036 1.974 2.036 422,472 2.0239 3.14%
2023-11-02 0 2.230 2.230 2.250 2.220 2.240 210,000 468,800 2.2324 1.974 1.974 1.992 1.965 1.983 237,217 1.9763 0.00%
2023-11-01 0 2.230 2.220 2.230 2.200 2.230 454,000 1,003,140 2.2096 1.974 1.965 1.974 1.948 1.974 512,840 1.9560 -0.89%
2023-10-31 0 2.250 2.240 2.250 2.240 2.290 208,000 471,440 2.2665 1.992 1.983 1.992 1.983 2.027 234,958 2.0065 -1.75%
2023-10-30 0 2.290 2.280 2.290 2.280 2.340 208,000 479,760 2.3065 2.027 2.018 2.027 2.018 2.072 234,958 2.0419 -2.14%
2023-10-27 0 2.340 2.320 2.340 2.230 2.350 1,286,000 2,975,660 2.3139 2.072 2.054 2.072 1.974 2.080 1,452,671 2.0484 3.54%
2023-10-26 0 2.260 2.230 2.260 2.180 2.260 692,000 1,541,940 2.2282 2.001 1.974 2.001 1.930 2.001 781,686 1.9726 2.73%
2023-10-25 0 2.200 2.190 2.200 2.180 2.240 218,000 479,400 2.1991 1.948 1.939 1.948 1.930 1.983 246,254 1.9468 0.92%
2023-10-24 0 2.180 2.170 2.180 2.050 2.180 1,270,000 2,698,226 2.1246 1.930 1.921 1.930 1.815 1.930 1,434,597 1.8808 2.35%
2023-10-20 0 2.130 2.130 2.150 2.070 2.170 1,220,000 2,595,000 2.1270 1.886 1.886 1.903 1.833 1.921 1,378,117 1.8830 -1.84%
2023-10-19 0 2.170 2.120 2.180 2.110 2.210 1,902,000 4,089,702 2.1502 1.921 1.877 1.930 1.868 1.956 2,148,507 1.9035 -0.46%
2023-10-18 0 2.180 2.180 2.190 2.180 2.300 2,326,000 5,151,473 2.2147 1.930 1.930 1.939 1.930 2.036 2,627,459 1.9606 -5.63%
2023-10-17 0 2.310 2.310 2.330 2.310 2.400 1,750,000 4,088,020 2.3360 2.045 2.045 2.063 2.045 2.125 1,976,807 2.0680 -4.55%
2023-10-16 0 2.420 2.420 2.430 2.300 2.460 3,464,000 8,206,500 2.3691 2.142 2.142 2.151 2.036 2.178 3,912,948 2.0973 -1.63%
2023-10-13 0 2.460 2.450 2.460 2.350 2.480 2,244,000 5,430,300 2.4199 2.178 2.169 2.178 2.080 2.195 2,534,831 2.1423 -0.81%
2023-10-12 0 2.480 2.400 2.480 2.270 2.530 6,060,000 14,423,820 2.3802 2.195 2.125 2.195 2.010 2.240 6,845,400 2.1071 1.22%
2023-10-11 0 2.450 2.450 2.490 2.310 2.480 1,490,000 3,607,760 2.4213 2.169 2.169 2.204 2.045 2.195 1,683,110 2.1435 6.52%
2023-10-10 0 2.300 2.300 2.310 2.290 2.390 848,000 1,969,100 2.3221 2.036 2.036 2.045 2.027 2.116 957,904 2.0556 -2.95%
2023-10-09 0 2.370 2.340 2.370 2.320 2.370 464,000 1,089,360 2.3478 2.098 2.072 2.098 2.054 2.098 524,136 2.0784 -1.25%
2023-10-06 0 2.400 2.360 2.370 2.290 2.420 1,994,000 4,683,720 2.3489 2.125 2.089 2.098 2.027 2.142 2,252,430 2.0794 4.35%
2023-10-05 0 2.300 2.280 2.300 2.270 2.300 524,000 1,194,360 2.2793 2.036 2.018 2.036 2.010 2.036 591,912 2.0178 0.00%
2023-10-04 0 2.300 2.280 2.300 2.280 2.320 386,000 888,560 2.3020 2.036 2.018 2.036 2.018 2.054 436,027 2.0379 -2.13%
2023-10-03 0 2.350 2.300 2.350 2.300 2.410 90,000 214,240 2.3804 2.080 2.036 2.080 2.036 2.133 101,664 2.1073 0.43%
2023-09-29 0 2.340 2.320 2.340 2.320 2.420 232,000 546,060 2.3537 2.072 2.054 2.072 2.054 2.142 262,068 2.0837 0.00%
2023-09-28 0 2.340 2.310 2.340 2.310 2.380 596,000 1,405,640 2.3585 2.072 2.045 2.072 2.045 2.107 673,244 2.0879 0.00%
2023-09-27 0 2.340 2.290 2.340 2.230 2.370 1,398,000 3,237,126 2.3155 2.072 2.027 2.072 1.974 2.098 1,579,186 2.0499 2.63%
2023-09-26 0 2.280 2.240 2.280 2.240 2.330 2,628,000 5,963,240 2.2691 2.018 1.983 2.018 1.983 2.063 2,968,599 2.0088 -3.39%
2023-09-25 0 2.360 2.330 2.360 2.280 2.380 2,948,000 6,866,180 2.3291 2.089 2.063 2.089 2.018 2.107 3,330,073 2.0619 -2.88%
2023-09-22 0 2.430 2.410 2.430 2.320 2.440 724,000 1,735,390 2.3969 2.151 2.133 2.151 2.054 2.160 817,833 2.1219 1.67%
2023-09-21 0 2.390 2.360 2.390 2.350 2.390 746,000 1,768,620 2.3708 2.116 2.089 2.116 2.080 2.116 842,685 2.0988 -0.42%
2023-09-20 0 2.400 2.380 2.400 2.350 2.430 696,000 1,661,640 2.3874 2.125 2.107 2.125 2.080 2.151 786,204 2.1135 0.00%
2023-09-19 0 2.400 2.400 2.420 2.350 2.490 1,220,000 2,928,790 2.4006 2.125 2.125 2.142 2.080 2.204 1,378,117 2.1252 -2.83%
2023-09-18 0 2.470 2.440 2.470 2.430 2.490 442,000 1,085,040 2.4548 2.187 2.160 2.187 2.151 2.204 499,285 2.1732 0.82%
2023-09-15 0 2.450 2.450 2.470 2.430 2.480 72,000 176,860 2.4564 2.169 2.169 2.187 2.151 2.195 81,331 2.1746 -0.81%
2023-09-14 0 2.470 2.450 2.470 2.430 2.480 408,000 1,002,220 2.4564 2.187 2.169 2.187 2.151 2.195 460,878 2.1746 -0.40%
2023-09-13 0 2.480 2.430 2.480 2.420 2.490 464,000 1,148,240 2.4747 2.195 2.151 2.195 2.142 2.204 524,136 2.1907 0.00%
2023-09-12 0 2.480 2.450 2.490 2.400 2.500 764,000 1,875,680 2.4551 2.195 2.169 2.204 2.125 2.213 863,017 2.1734 1.02%
2023-09-11 0 2.510 2.500 2.510 2.470 2.540 196,000 488,540 2.4926 2.173 2.165 2.173 2.139 2.199 226,363 2.1582 0.00%
2023-09-07 0 2.510 2.500 2.510 2.480 2.570 848,000 2,133,360 2.5158 2.173 2.165 2.173 2.147 2.225 979,364 2.1783 -3.09%
2023-09-06 0 2.590 2.550 2.590 2.480 2.600 910,000 2,317,400 2.5466 2.243 2.208 2.243 2.147 2.251 1,050,969 2.2050 -0.38%
2023-09-05 0 2.600 2.560 2.600 2.530 2.620 578,000 1,491,860 2.5811 2.251 2.217 2.251 2.191 2.269 667,538 2.2349 -0.76%
2023-09-04 0 2.620 2.600 2.620 2.420 2.630 3,311,900 8,520,739 2.5728 2.269 2.251 2.269 2.095 2.277 3,824,949 2.2277 8.26%
2023-08-31 0 2.420 2.390 2.420 2.370 2.510 3,899,100 9,471,672 2.4292 2.095 2.069 2.095 2.052 2.173 4,503,113 2.1034 -2.42%
2023-08-30 0 2.480 2.460 2.480 2.450 2.580 3,816,400 9,523,190 2.4953 2.147 2.130 2.147 2.121 2.234 4,407,602 2.1606 -3.88%
2023-08-29 0 2.580 2.540 2.580 2.510 2.580 1,878,000 4,801,176 2.5565 2.234 2.199 2.234 2.173 2.234 2,168,922 2.2136 1.18%
2023-08-28 0 2.550 2.530 2.570 2.530 2.640 2,484,000 6,371,640 2.5651 2.208 2.191 2.225 2.191 2.286 2,868,798 2.2210 0.39%
2023-08-25 0 2.540 2.540 2.550 2.470 2.560 988,000 2,503,480 2.5339 2.199 2.199 2.208 2.139 2.217 1,141,052 2.1940 0.40%
2023-08-24 0 2.530 2.510 2.530 2.500 2.620 1,328,000 3,377,980 2.5437 2.191 2.173 2.191 2.165 2.269 1,533,722 2.2025 -3.07%
2023-08-23 0 2.610 2.600 2.610 2.550 2.640 664,000 1,719,000 2.5889 2.260 2.251 2.260 2.208 2.286 766,861 2.2416 1.56%
2023-08-22 0 2.570 2.570 2.600 2.570 2.650 962,000 2,512,700 2.6120 2.225 2.225 2.251 2.225 2.295 1,111,024 2.2616 -1.91%
2023-08-21 0 2.620 2.600 2.620 2.560 2.770 1,294,000 3,369,920 2.6043 2.269 2.251 2.269 2.217 2.398 1,494,455 2.2549 -0.76%
2023-08-18 0 2.640 2.620 2.640 2.610 2.770 1,340,000 3,577,320 2.6696 2.286 2.269 2.286 2.260 2.398 1,547,580 2.3116 0.00%
2023-08-17 0 2.640 2.640 2.650 2.610 2.680 688,000 1,821,710 2.6478 2.286 2.286 2.295 2.260 2.321 794,579 2.2927 -1.49%
2023-08-16 0 2.680 2.670 2.680 2.630 2.760 2,326,000 6,202,340 2.6665 2.321 2.312 2.321 2.277 2.390 2,686,322 2.3089 -2.55%
2023-08-15 0 2.750 2.730 2.750 2.730 2.790 190,000 523,600 2.7558 2.381 2.364 2.381 2.364 2.416 219,433 2.3861 -1.08%
2023-08-14 0 2.780 2.750 2.790 2.680 2.780 686,000 1,874,190 2.7321 2.407 2.381 2.416 2.321 2.407 792,269 2.3656 -0.36%
2023-08-11 0 2.790 2.780 2.790 2.670 2.840 2,302,000 6,281,810 2.7288 2.416 2.407 2.416 2.312 2.459 2,658,605 2.3628 -1.06%
2023-08-10 0 2.820 2.800 2.820 2.770 2.870 478,000 1,339,440 2.8022 2.442 2.424 2.442 2.398 2.485 552,047 2.4263 -1.40%
2023-08-09 0 2.860 2.840 2.860 2.820 2.900 366,000 1,042,300 2.8478 2.476 2.459 2.476 2.442 2.511 422,697 2.4658 0.00%
2023-08-08 0 2.860 2.840 2.860 2.830 2.910 904,000 2,593,100 2.8685 2.476 2.459 2.476 2.450 2.520 1,044,039 2.4837 -1.38%
2023-08-07 0 2.900 2.870 2.900 2.870 2.920 440,000 1,271,420 2.8896 2.511 2.485 2.511 2.485 2.528 508,161 2.5020 0.00%
2023-08-04 0 2.900 2.880 2.900 2.880 2.950 1,024,000 2,988,080 2.9180 2.511 2.494 2.511 2.494 2.554 1,182,629 2.5266 0.69%
2023-08-03 0 2.880 2.860 2.880 2.810 2.900 1,870,000 5,367,720 2.8704 2.494 2.476 2.494 2.433 2.511 2,159,683 2.4854 2.49%
2023-08-02 0 2.810 2.800 2.810 2.800 3.000 4,218,000 12,169,592 2.8852 2.433 2.424 2.433 2.424 2.598 4,871,414 2.4982 -3.10%
2023-08-01 0 2.900 2.870 2.900 2.830 2.950 1,128,000 3,263,500 2.8932 2.511 2.485 2.511 2.450 2.554 1,302,739 2.5051 -1.02%
2023-07-31 0 2.930 2.890 2.930 2.850 2.950 1,594,000 4,635,920 2.9084 2.537 2.502 2.537 2.468 2.554 1,840,928 2.5183 1.03%
2023-07-28 0 2.900 2.900 2.930 2.880 3.000 3,380,000 10,006,990 2.9606 2.511 2.511 2.537 2.494 2.598 3,903,598 2.5635 0.00%
2023-07-27 0 2.900 2.880 2.900 2.890 3.020 3,840,000 11,360,860 2.9586 2.511 2.494 2.511 2.502 2.615 4,434,857 2.5617 -1.02%
2023-07-26 0 2.930 2.920 2.930 2.800 2.970 5,920,000 17,190,760 2.9038 2.537 2.528 2.537 2.424 2.572 6,837,072 2.5143 4.64%
2023-07-25 0 2.800 2.790 2.800 2.730 2.810 1,940,000 5,418,920 2.7933 2.424 2.416 2.424 2.364 2.433 2,240,527 2.4186 1.45%
2023-07-24 0 2.760 2.730 2.760 2.700 2.810 1,765,800 4,888,546 2.7685 2.390 2.364 2.390 2.338 2.433 2,039,341 2.3971 0.36%
2023-07-21 0 2.750 2.740 2.750 2.670 2.780 4,706,000 12,779,980 2.7157 2.381 2.372 2.381 2.312 2.407 5,435,010 2.3514 3.00%
2023-07-20 0 2.670 2.640 2.680 2.640 2.680 1,642,000 4,371,800 2.6625 2.312 2.286 2.321 2.286 2.321 1,896,364 2.3054 1.52%
2023-07-19 0 2.630 2.630 2.680 2.600 2.700 670,000 1,787,520 2.6679 2.277 2.277 2.321 2.251 2.338 773,790 2.3101 0.38%
2023-07-18 0 2.620 2.610 2.630 2.570 2.650 324,000 848,600 2.6191 2.269 2.260 2.277 2.225 2.295 374,191 2.2678 -1.13%
2023-07-14 0 2.650 2.650 2.670 2.620 2.700 832,000 2,210,258 2.6566 2.295 2.295 2.312 2.269 2.338 960,886 2.3002 0.38%
2023-07-13 0 2.640 2.640 2.670 2.580 2.720 1,264,000 3,362,620 2.6603 2.286 2.286 2.312 2.234 2.355 1,459,807 2.3035 2.72%
2023-07-12 0 2.570 2.550 2.600 2.530 2.600 528,000 1,357,460 2.5709 2.225 2.208 2.251 2.191 2.251 609,793 2.2261 0.00%
2023-07-11 0 2.570 2.570 2.620 2.570 2.600 84,000 218,100 2.5964 2.225 2.225 2.269 2.225 2.251 97,013 2.2482 0.39%
2023-07-10 0 2.560 2.560 2.570 2.560 2.650 496,000 1,294,440 2.6098 2.217 2.217 2.225 2.217 2.295 572,836 2.2597 0.00%
2023-07-07 0 2.560 2.560 2.620 2.560 2.660 122,000 318,120 2.6075 2.217 2.217 2.269 2.217 2.303 140,899 2.2578 -0.39%
2023-07-06 0 2.570 2.560 2.580 2.510 2.700 624,000 1,614,960 2.5881 2.225 2.217 2.234 2.173 2.338 720,664 2.2409 -3.75%
2023-07-05 0 2.670 2.650 2.670 2.620 2.700 432,000 1,144,800 2.6500 2.312 2.295 2.312 2.269 2.338 498,921 2.2945 -0.74%
2023-07-04 0 2.690 2.670 2.690 2.630 2.700 652,000 1,734,580 2.6604 2.329 2.312 2.329 2.277 2.338 753,002 2.3036 -0.37%
2023-07-03 0 2.700 2.660 2.700 2.650 2.720 556,000 1,499,140 2.6963 2.338 2.303 2.338 2.295 2.355 642,130 2.3346 -0.37%
2023-06-30 0 2.710 2.700 2.710 2.650 2.740 578,000 1,560,660 2.7001 2.347 2.338 2.347 2.295 2.372 667,538 2.3379 0.74%
2023-06-29 0 2.690 2.640 2.690 2.630 2.730 180,000 484,600 2.6922 2.329 2.286 2.329 2.277 2.364 207,884 2.3311 -0.37%
2023-06-28 0 2.700 2.640 2.700 2.620 2.700 318,000 852,180 2.6798 2.338 2.286 2.338 2.269 2.338 367,262 2.3204 0.37%
2023-06-27 0 2.690 2.670 2.690 2.670 2.720 732,000 1,976,440 2.7001 2.329 2.312 2.329 2.312 2.355 845,395 2.3379 0.75%
2023-06-26 0 2.670 2.630 2.670 2.630 2.700 862,000 2,302,140 2.6707 2.312 2.277 2.312 2.277 2.338 995,533 2.3125 -0.74%
2023-06-23 0 2.690 2.630 2.690 2.580 2.690 316,000 838,080 2.6522 2.329 2.277 2.329 2.234 2.329 364,952 2.2964 1.13%
2023-06-21 0 2.660 2.660 2.690 2.580 2.800 2,362,000 6,372,880 2.6981 2.303 2.303 2.329 2.234 2.424 2,727,899 2.3362 1.53%
2023-06-20 0 2.620 2.610 2.620 2.590 2.690 2,558,000 6,724,640 2.6289 2.269 2.260 2.269 2.243 2.329 2,954,262 2.2763 0.38%
2023-06-19 0 2.610 2.610 2.630 2.580 2.770 1,026,000 2,695,580 2.6273 2.260 2.260 2.277 2.234 2.398 1,184,938 2.2749 -4.04%
2023-06-16 0 2.720 2.720 2.740 2.690 2.760 1,298,000 3,542,760 2.7294 2.355 2.355 2.372 2.329 2.390 1,499,074 2.3633 0.37%
2023-06-15 0 2.710 2.680 2.710 2.560 2.710 3,530,000 9,400,680 2.6631 2.347 2.321 2.347 2.217 2.347 4,076,835 2.3059 5.45%
2023-06-14 0 2.570 2.560 2.570 2.530 2.620 720,000 1,856,460 2.5784 2.225 2.217 2.225 2.191 2.269 831,536 2.2326 0.39%
2023-06-13 0 2.560 2.540 2.560 2.420 2.600 1,230,000 3,112,360 2.5304 2.217 2.199 2.217 2.095 2.251 1,420,540 2.1910 5.09%
2023-06-12 0 2.460 2.450 2.470 2.460 2.520 158,000 390,920 2.4742 2.109 2.101 2.118 2.109 2.161 184,274 2.1214 -2.38%
2023-06-09 0 2.520 2.480 2.520 2.470 2.530 307,800 767,810 2.4945 2.161 2.126 2.161 2.118 2.169 358,984 2.1388 -0.40%
2023-06-08 0 2.530 2.470 2.530 2.420 2.530 536,000 1,327,840 2.4773 2.169 2.118 2.169 2.075 2.169 625,131 2.1241 3.69%
2023-06-07 0 2.440 2.430 2.440 2.430 2.490 994,000 2,439,960 2.4547 2.092 2.084 2.092 2.084 2.135 1,159,291 2.1047 -2.01%
2023-06-06 0 2.490 2.440 2.490 2.450 2.490 162,000 401,420 2.4779 2.135 2.092 2.135 2.101 2.135 188,939 2.1246 -0.40%
2023-06-05 0 2.500 2.460 2.500 2.440 2.520 594,000 1,478,940 2.4898 2.144 2.109 2.144 2.092 2.161 692,776 2.1348 0.00%
2023-06-02 0 2.500 2.440 2.500 2.380 2.500 1,316,000 3,236,640 2.4595 2.144 2.092 2.144 2.041 2.144 1,534,837 2.1088 6.38%
2023-06-01 0 2.350 2.340 2.390 2.330 2.420 906,000 2,149,440 2.3725 2.015 2.006 2.049 1.998 2.075 1,056,658 2.0342 0.00%
2023-05-31 0 2.350 2.350 2.360 2.280 2.420 5,465,490 12,855,516 2.3521 2.015 2.015 2.024 1.955 2.075 6,374,342 2.0168 -2.08%
2023-05-30 0 2.400 2.370 2.400 2.300 2.430 3,654,000 8,649,500 2.3671 2.058 2.032 2.058 1.972 2.084 4,261,621 2.0296 -0.83%
2023-05-29 0 2.420 2.400 2.420 2.400 2.490 2,060,000 4,997,560 2.4260 2.075 2.058 2.075 2.058 2.135 2,402,556 2.0801 -1.63%
2023-05-25 0 2.460 2.440 2.460 2.370 2.490 3,280,000 7,949,760 2.4237 2.109 2.092 2.109 2.032 2.135 3,825,429 2.0781 -1.60%
2023-05-24 0 2.500 2.490 2.500 2.450 2.560 1,984,000 4,961,160 2.5006 2.144 2.135 2.144 2.101 2.195 2,313,918 2.1441 -3.10%
2023-05-23 0 2.580 2.560 2.580 2.530 2.590 761,966 1,949,894 2.5590 2.212 2.195 2.212 2.169 2.221 888,673 2.1942 -0.39%
2023-05-22 0 2.590 2.560 2.590 2.550 2.600 636,000 1,632,500 2.5668 2.221 2.195 2.221 2.186 2.229 741,760 2.2008 -0.38%
2023-05-19 0 2.600 2.600 2.610 2.500 2.610 2,332,000 6,016,314 2.5799 2.229 2.229 2.238 2.144 2.238 2,719,786 2.2121 -1.52%
2023-05-18 0 2.640 2.600 2.640 2.610 2.690 722,000 1,915,480 2.6530 2.264 2.229 2.264 2.238 2.306 842,061 2.2748 -0.38%
2023-05-17 0 2.650 2.640 2.650 2.610 2.670 794,000 2,099,840 2.6446 2.272 2.264 2.272 2.238 2.289 926,034 2.2676 0.00%
2023-05-16 0 2.650 2.630 2.650 2.590 2.670 1,760,000 4,646,380 2.6400 2.272 2.255 2.272 2.221 2.289 2,052,669 2.2636 2.71%
2023-05-15 0 2.580 2.570 2.580 2.510 2.700 6,499,205 16,989,772 2.6141 2.212 2.204 2.212 2.152 2.315 7,579,953 2.2414 0.78%
2023-05-12 0 2.560 2.560 2.570 2.530 2.640 1,068,000 2,759,120 2.5834 2.195 2.195 2.204 2.169 2.264 1,245,597 2.2151 -2.29%
2023-05-11 0 2.620 2.600 2.620 2.600 2.670 1,710,000 4,495,700 2.6291 2.246 2.229 2.246 2.229 2.289 1,994,355 2.2542 -2.24%
2023-05-10 0 2.680 2.630 2.680 2.630 2.680 7,958,660 21,162,179 2.6590 2.298 2.255 2.298 2.255 2.298 9,282,099 2.2799 -0.37%
2023-05-09 0 2.690 2.660 2.690 2.640 2.800 1,870,000 5,057,500 2.7045 2.306 2.281 2.306 2.264 2.401 2,180,961 2.3189 -0.37%
2023-05-08 0 2.700 2.700 2.720 2.690 2.780 1,627,940 4,425,861 2.7187 2.315 2.315 2.332 2.306 2.384 1,898,649 2.3311 -2.17%
2023-05-05 0 2.760 2.730 2.760 2.650 2.840 5,262,000 14,374,760 2.7318 2.366 2.341 2.366 2.272 2.435 6,137,014 2.3423 -3.16%
2023-05-04 0 2.850 2.810 2.850 2.760 2.860 2,184,200 6,173,092 2.8262 2.444 2.409 2.444 2.366 2.452 2,547,409 2.4233 0.71%
2023-05-03 0 2.830 2.830 2.840 2.770 2.880 2,132,000 6,014,140 2.8209 2.426 2.426 2.435 2.375 2.469 2,486,529 2.4187 0.00%
2023-05-02 0 2.830 2.810 2.830 2.750 2.840 5,697,200 16,075,892 2.8217 2.426 2.409 2.426 2.358 2.435 6,644,583 2.4194 2.91%
2023-04-28 0 2.750 2.720 2.750 2.610 2.760 3,026,428 8,141,547 2.6902 2.358 2.332 2.358 2.238 2.366 3,529,690 2.3066 3.77%
2023-04-27 0 2.650 2.640 2.650 2.590 2.700 2,514,329 6,660,285 2.6489 2.272 2.264 2.272 2.221 2.315 2,932,435 2.2712 -1.12%
2023-04-26 0 2.680 2.650 2.680 2.600 2.700 666,221 1,769,987 2.6568 2.298 2.272 2.298 2.229 2.315 777,006 2.2780 -0.74%
2023-04-25 0 2.700 2.670 2.700 2.500 2.760 4,872,000 12,832,140 2.6339 2.315 2.289 2.315 2.144 2.366 5,682,161 2.2583 -1.46%
2023-04-24 0 2.740 2.710 2.740 2.600 2.800 6,970,000 19,032,560 2.7306 2.349 2.324 2.349 2.229 2.401 8,129,036 2.3413 5.38%
2023-04-21 0 2.600 2.590 2.600 2.500 2.840 26,181,926 70,652,494 2.6985 2.229 2.221 2.229 2.144 2.435 30,535,698 2.3138 4.00%
2023-04-20 0 2.500 2.490 2.500 2.300 2.520 7,508,559 18,171,560 2.4201 2.144 2.135 2.144 1.972 2.161 8,757,151 2.0751 8.70%
2023-04-19 0 2.300 2.280 2.300 2.280 2.370 1,142,000 2,634,900 2.3073 1.972 1.955 1.972 1.955 2.032 1,331,902 1.9783 -2.13%
2023-04-18 0 2.350 2.320 2.350 2.320 2.510 4,690,000 11,370,310 2.4244 2.015 1.989 2.015 1.989 2.152 5,469,896 2.0787 -2.08%
2023-04-17 0 2.400 2.400 2.420 2.200 2.450 9,630,000 22,784,680 2.3660 2.058 2.058 2.075 1.886 2.101 11,231,365 2.0287 6.67%
2023-04-14 0 2.250 2.250 2.260 2.230 2.290 1,836,000 4,137,980 2.2538 1.929 1.929 1.938 1.912 1.963 2,141,307 1.9325 0.90%
2023-04-13 0 2.230 2.230 2.240 2.130 2.280 5,594,000 12,496,600 2.2339 1.912 1.912 1.921 1.826 1.955 6,524,222 1.9154 3.24%
2023-04-12 0 2.160 2.160 2.170 2.100 2.230 3,854,000 8,383,440 2.1753 1.852 1.852 1.861 1.801 1.912 4,494,879 1.8651 0.47%
2023-04-11 0 2.150 2.130 2.150 2.070 2.170 1,810,000 3,855,140 2.1299 1.843 1.826 1.843 1.775 1.861 2,110,983 1.8262 2.87%
2023-04-06 0 2.090 2.070 2.090 2.030 2.100 1,048,000 2,182,380 2.0824 1.792 1.775 1.792 1.741 1.801 1,222,271 1.7855 2.45%
2023-04-04 0 2.040 2.040 2.050 2.000 2.060 545,983 1,115,486 2.0431 1.749 1.749 1.758 1.715 1.766 636,774 1.7518 0.00%
2023-04-03 0 2.040 2.010 2.040 1.970 2.120 1,027,808 2,127,977 2.0704 1.749 1.723 1.749 1.689 1.818 1,198,721 1.7752 -0.49%
2023-03-31 0 2.050 2.050 2.070 1.940 2.100 1,523,931 3,114,608 2.0438 1.758 1.758 1.775 1.663 1.801 1,777,344 1.7524 4.06%
2023-03-30 0 1.970 1.970 1.980 1.920 1.980 324,000 633,760 1.9560 1.689 1.689 1.698 1.646 1.698 377,878 1.6772 1.03%
2023-03-29 0 1.950 1.950 1.970 1.920 1.960 279,525 543,582 1.9447 1.672 1.672 1.689 1.646 1.681 326,007 1.6674 0.52%
2023-03-28 0 1.940 1.940 1.980 1.910 1.970 520,000 1,004,180 1.9311 1.663 1.663 1.698 1.638 1.689 606,470 1.6558 1.57%
2023-03-27 0 1.910 1.910 1.920 1.910 1.980 778,000 1,506,440 1.9363 1.638 1.638 1.646 1.638 1.698 907,373 1.6602 -3.05%
2023-03-24 0 1.970 1.970 1.980 1.930 1.980 831,357 1,620,879 1.9497 1.689 1.689 1.698 1.655 1.698 969,603 1.6717 0.00%
2023-03-23 0 1.970 1.940 1.980 1.930 2.000 960,000 1,882,420 1.9609 1.689 1.663 1.698 1.655 1.715 1,119,638 1.6813 -1.01%
2023-03-22 0 1.990 1.970 1.990 1.930 1.990 342,000 670,320 1.9600 1.706 1.689 1.706 1.655 1.706 398,871 1.6805 0.51%
2023-03-21 0 1.980 1.950 1.980 1.940 2.010 360,000 706,420 1.9623 1.698 1.672 1.698 1.663 1.723 419,864 1.6825 -1.00%
2023-03-20 0 2.000 1.960 2.010 1.880 2.010 1,723,679 3,331,602 1.9328 1.715 1.681 1.723 1.612 1.723 2,010,308 1.6573 0.00%
2023-03-17 0 2.000 1.960 2.000 1.940 2.000 520,000 1,032,500 1.9856 1.715 1.681 1.715 1.663 1.715 606,470 1.7025 2.04%
2023-03-16 0 1.960 1.950 1.960 1.940 1.990 112,000 219,240 1.9575 1.681 1.672 1.681 1.663 1.706 130,624 1.6784 -2.00%
2023-03-15 0 2.000 1.980 2.000 1.960 2.000 228,000 449,860 1.9731 1.715 1.698 1.715 1.681 1.715 265,914 1.6918 0.00%
2023-03-14 0 2.000 1.950 2.000 1.940 2.000 462,000 909,840 1.9694 1.715 1.672 1.715 1.663 1.715 538,826 1.6886 -0.50%
2023-03-13 0 2.010 1.980 2.010 1.970 2.010 102,000 202,240 1.9827 1.723 1.698 1.723 1.689 1.723 118,962 1.7000 1.01%
2023-03-10 0 1.990 1.980 1.990 1.960 2.000 1,098,000 2,179,620 1.9851 1.706 1.698 1.706 1.681 1.715 1,280,586 1.7020 -1.97%
2023-03-09 0 2.030 2.000 2.030 1.990 2.030 807,345 1,623,603 2.0110 1.741 1.715 1.741 1.706 1.741 941,598 1.7243 1.00%
2023-03-08 0 2.010 2.010 2.030 1.980 2.030 524,000 1,046,300 1.9968 1.723 1.723 1.741 1.698 1.741 611,136 1.7121 -0.99%
2023-03-07 0 2.030 2.000 2.030 2.000 2.060 278,000 562,564 2.0236 1.741 1.715 1.741 1.715 1.766 324,228 1.7351 -1.46%
2023-03-06 0 2.060 2.020 2.060 2.030 2.080 112,000 229,140 2.0459 1.766 1.732 1.766 1.741 1.783 130,624 1.7542 0.49%
2023-03-03 0 2.050 2.050 2.060 2.000 2.060 1,200,000 2,449,440 2.0412 1.758 1.758 1.766 1.715 1.766 1,399,547 1.7502 0.49%
2023-03-02 0 2.040 2.010 2.040 2.000 2.040 114,000 230,920 2.0256 1.749 1.723 1.749 1.715 1.749 132,957 1.7368 0.00%
2023-03-01 0 2.040 2.020 2.040 2.010 2.040 176,000 355,420 2.0194 1.749 1.732 1.749 1.723 1.749 205,267 1.7315 0.99%
2023-02-28 0 2.020 2.000 2.020 1.990 2.020 716,000 1,434,240 2.0031 1.732 1.715 1.732 1.706 1.732 835,063 1.7175 1.51%
2023-02-27 0 1.990 1.970 1.990 1.950 2.020 896,000 1,776,440 1.9826 1.706 1.689 1.706 1.672 1.732 1,044,995 1.7000 -1.97%
2023-02-24 0 2.030 2.010 2.030 1.990 2.040 3,240,000 6,542,438 2.0193 1.741 1.723 1.741 1.706 1.749 3,778,777 1.7314 0.00%
2023-02-23 0 2.030 2.010 2.030 2.000 2.040 192,000 387,520 2.0183 1.741 1.723 1.741 1.715 1.749 223,928 1.7306 0.50%
2023-02-22 0 2.020 2.000 2.020 2.000 2.050 466,000 940,102 2.0174 1.732 1.715 1.732 1.715 1.758 543,491 1.7297 -0.98%
2023-02-21 0 2.040 2.020 2.040 2.000 2.080 960,000 1,951,940 2.0333 1.749 1.732 1.749 1.715 1.783 1,119,638 1.7434 0.49%
2023-02-20 0 2.030 2.010 2.030 2.000 2.030 28,000 56,240 2.0086 1.741 1.723 1.741 1.715 1.741 32,656 1.7222 1.50%
2023-02-17 0 2.000 2.000 2.040 2.000 2.100 520,000 1,053,500 2.0260 1.715 1.715 1.749 1.715 1.801 606,470 1.7371 -2.44%
2023-02-16 0 2.050 2.020 2.050 2.020 2.100 904,000 1,859,100 2.0565 1.758 1.732 1.758 1.732 1.801 1,054,325 1.7633 1.99%
2023-02-15 0 2.010 1.990 2.010 2.000 2.040 406,000 815,820 2.0094 1.723 1.706 1.723 1.715 1.749 473,513 1.7229 -1.47%
2023-02-14 0 2.040 2.020 2.050 2.020 2.110 506,000 1,044,460 2.0642 1.749 1.732 1.758 1.732 1.809 590,142 1.7698 -1.92%
2023-02-13 0 2.080 2.050 2.080 2.050 2.100 428,000 886,920 2.0722 1.783 1.758 1.783 1.758 1.801 499,172 1.7768 -1.42%
2023-02-10 0 2.110 2.090 2.110 2.090 2.120 106,000 223,600 2.1094 1.809 1.792 1.809 1.792 1.818 123,627 1.8087 -0.94%
2023-02-09 0 2.130 2.100 2.130 2.100 2.150 550,000 1,171,080 2.1292 1.826 1.801 1.826 1.801 1.843 641,459 1.8257 0.00%
2023-02-08 0 2.130 2.110 2.130 2.090 2.150 306,000 648,000 2.1176 1.826 1.809 1.826 1.792 1.843 356,885 1.8157 0.47%
2023-02-07 0 2.120 2.080 2.120 2.080 2.130 574,000 1,208,760 2.1059 1.818 1.783 1.818 1.783 1.826 669,450 1.8056 1.92%
2023-02-06 0 2.080 2.070 2.080 2.070 2.130 632,000 1,322,820 2.0931 1.783 1.775 1.783 1.775 1.826 737,095 1.7946 -1.89%
2023-02-03 0 2.120 2.120 2.130 2.110 2.140 150,000 317,780 2.1185 1.818 1.818 1.826 1.809 1.835 174,943 1.8165 -1.40%
2023-02-02 0 2.150 2.130 2.150 2.100 2.160 1,472,000 3,111,880 2.1140 1.843 1.826 1.843 1.801 1.852 1,716,778 1.8126 -0.46%
2023-02-01 0 2.160 2.140 2.160 2.120 2.180 1,169,660 2,523,829 2.1577 1.852 1.835 1.852 1.818 1.869 1,364,162 1.8501 1.89%
2023-01-31 0 2.120 2.110 2.120 2.100 2.150 838,000 1,768,540 2.1104 1.818 1.809 1.818 1.801 1.843 977,350 1.8095 0.47%
2023-01-30 0 2.110 2.110 2.120 2.050 2.170 3,150,000 6,663,100 2.1153 1.809 1.809 1.818 1.758 1.861 3,673,811 1.8137 2.43%
2023-01-27 0 2.060 2.060 2.070 2.040 2.080 480,000 988,940 2.0603 1.766 1.766 1.775 1.749 1.783 559,819 1.7665 0.98%
2023-01-26 0 2.040 2.030 2.040 1.990 2.060 128,000 259,520 2.0275 1.749 1.741 1.749 1.706 1.766 149,285 1.7384 0.99%
2023-01-20 0 2.020 2.010 2.020 1.990 2.030 536,000 1,077,620 2.0105 1.732 1.723 1.732 1.706 1.741 625,131 1.7238 1.00%
2023-01-19 0 2.000 1.980 2.000 1.970 2.000 198,411 393,317 1.9823 1.715 1.698 1.715 1.689 1.715 231,405 1.6997 0.00%
2023-01-18 0 2.000 1.980 2.000 1.980 2.000 224,000 445,580 1.9892 1.715 1.698 1.715 1.698 1.715 261,249 1.7056 0.50%
2023-01-17 0 1.990 1.970 1.990 1.960 2.030 1,484,000 2,953,200 1.9900 1.706 1.689 1.706 1.681 1.741 1,730,773 1.7063 -1.97%
2023-01-16 0 2.030 2.010 2.030 2.000 2.100 1,086,000 2,244,480 2.0667 1.741 1.723 1.741 1.715 1.801 1,266,590 1.7721 -1.46%
2023-01-13 0 2.060 2.040 2.060 1.980 2.060 1,710,000 3,450,620 2.0179 1.766 1.749 1.766 1.698 1.766 1,994,355 1.7302 4.04%
2023-01-12 0 1.980 1.960 1.980 1.960 2.020 1,131,805 2,249,603 1.9876 1.698 1.681 1.698 1.681 1.732 1,320,012 1.7042 0.51%
2023-01-11 0 1.970 1.950 1.970 1.890 1.980 1,161,276 2,274,009 1.9582 1.689 1.672 1.689 1.621 1.698 1,354,384 1.6790 3.68%
2023-01-10 0 1.900 1.900 1.910 1.860 1.910 836,000 1,585,100 1.8961 1.629 1.629 1.638 1.595 1.638 975,018 1.6257 1.06%
2023-01-09 0 1.880 1.830 1.880 1.820 1.880 1,026,000 1,890,160 1.8423 1.612 1.569 1.612 1.561 1.612 1,196,613 1.5796 4.44%
2023-01-06 0 1.800 1.770 1.810 1.760 1.800 120,000 213,520 1.7793 1.543 1.518 1.552 1.509 1.543 139,955 1.5256 2.27%
2023-01-05 0 1.760 1.750 1.760 1.740 1.760 1,460,900 2,556,859 1.7502 1.509 1.500 1.509 1.492 1.509 1,703,832 1.5007 0.57%
2023-01-04 0 1.750 1.740 1.750 1.720 1.760 1,278,371 2,235,510 1.7487 1.500 1.492 1.500 1.475 1.509 1,490,950 1.4994 0.00%
2023-01-03 0 1.750 1.740 1.750 1.750 1.800 548,000 962,960 1.7572 1.500 1.492 1.500 1.500 1.543 639,126 1.5067 0.00%
2022-12-30 0 1.750 1.740 1.750 1.740 1.770 1,160,000 2,037,600 1.7566 1.500 1.492 1.500 1.492 1.518 1,352,895 1.5061 -2.78%
2022-12-29 0 1.800 1.760 1.800 1.760 1.820 38,000 68,020 1.7900 1.543 1.509 1.543 1.509 1.561 44,319 1.5348 0.56%
2022-12-28 0 1.790 1.760 1.800 1.760 1.810 530,000 944,320 1.7817 1.535 1.509 1.543 1.509 1.552 618,133 1.5277 0.56%
2022-12-23 0 1.780 1.760 1.780 1.770 1.790 396,000 703,560 1.7767 1.526 1.509 1.526 1.518 1.535 461,851 1.5233 -1.11%
2022-12-22 0 1.800 1.770 1.800 1.770 1.900 680,000 1,247,940 1.8352 1.543 1.518 1.543 1.518 1.629 793,077 1.5735 0.00%
2022-12-21 0 1.800 1.770 1.830 1.760 1.830 482,000 860,320 1.7849 1.543 1.518 1.569 1.509 1.569 562,151 1.5304 -2.17%
2022-12-20 0 1.840 1.800 1.840 1.750 1.850 588,000 1,056,440 1.7967 1.578 1.543 1.578 1.500 1.586 685,778 1.5405 -1.60%
2022-12-19 0 1.870 1.830 1.870 1.850 1.870 55,535 103,278 1.8597 1.603 1.569 1.603 1.586 1.603 64,770 1.5945 0.00%
2022-12-16 0 1.870 1.870 1.880 1.850 1.900 624,000 1,172,840 1.8796 1.603 1.603 1.612 1.586 1.629 727,764 1.6116 -1.58%
2022-12-15 0 1.900 1.870 1.900 1.840 1.900 98,000 182,800 1.8653 1.629 1.603 1.629 1.578 1.629 114,296 1.5994 0.00%
2022-12-14 0 1.900 1.880 1.900 1.860 1.910 214,000 401,980 1.8784 1.629 1.612 1.629 1.595 1.638 249,586 1.6106 -0.52%
2022-12-13 0 1.910 1.900 1.910 1.870 1.920 192,000 363,680 1.8942 1.638 1.629 1.638 1.603 1.646 223,928 1.6241 1.60%
2022-12-12 0 1.880 1.850 1.880 1.860 1.930 262,000 493,900 1.8851 1.612 1.586 1.612 1.595 1.655 305,568 1.6163 -2.08%
2022-12-09 0 1.920 1.860 1.920 1.820 1.980 634,000 1,211,160 1.9103 1.646 1.595 1.646 1.561 1.698 739,427 1.6380 -2.04%
2022-12-08 0 1.960 1.930 1.960 1.840 1.970 1,105,114 2,131,927 1.9291 1.681 1.655 1.681 1.578 1.689 1,288,883 1.6541 2.62%
2022-12-07 0 1.910 1.900 1.910 1.880 1.930 561,198 1,067,956 1.9030 1.638 1.629 1.638 1.612 1.655 654,519 1.6317 -0.52%
2022-12-06 0 1.920 1.890 1.920 1.880 1.940 278,317 528,903 1.9004 1.646 1.621 1.646 1.612 1.663 324,598 1.6294 1.05%
2022-12-05 0 1.900 1.880 1.900 1.820 1.910 1,522,593 2,862,457 1.8800 1.629 1.612 1.629 1.561 1.638 1,775,784 1.6119 4.40%
2022-12-02 0 1.820 1.800 1.820 1.810 1.840 656,470 1,199,464 1.8271 1.561 1.543 1.561 1.552 1.578 765,634 1.5666 0.55%
2022-12-01 0 1.810 1.800 1.810 1.800 1.850 656,000 1,190,000 1.8140 1.552 1.543 1.552 1.543 1.586 765,086 1.5554 0.56%
2022-11-30 0 1.800 1.790 1.800 1.760 1.820 884,000 1,583,420 1.7912 1.543 1.535 1.543 1.509 1.561 1,031,000 1.5358 1.12%
2022-11-29 0 1.780 1.770 1.780 1.750 1.820 3,738,000 6,517,720 1.7436 1.526 1.518 1.526 1.500 1.561 4,359,589 1.4950 1.14%
2022-11-28 0 1.760 1.740 1.760 1.720 1.770 426,000 741,940 1.7416 1.509 1.492 1.509 1.475 1.518 496,839 1.4933 0.00%
2022-11-25 0 1.760 1.760 1.770 1.740 1.790 860,534 1,510,527 1.7553 1.509 1.509 1.518 1.492 1.535 1,003,632 1.5051 -2.76%
2022-11-24 0 1.810 1.780 1.810 1.760 1.840 1,608,000 2,895,660 1.8008 1.552 1.526 1.552 1.509 1.578 1,875,393 1.5440 1.69%
2022-11-23 0 1.780 1.760 1.780 1.730 1.780 404,000 710,160 1.7578 1.526 1.509 1.526 1.483 1.526 471,181 1.5072 1.71%
2022-11-22 0 1.750 1.740 1.750 1.710 1.750 596,000 1,033,460 1.7340 1.500 1.492 1.500 1.466 1.500 695,108 1.4868 -1.13%
2022-11-21 0 1.770 1.760 1.780 1.690 1.770 1,174,000 2,025,440 1.7252 1.518 1.509 1.526 1.449 1.518 1,369,224 1.4793 -2.75%
2022-11-18 0 1.820 1.810 1.820 1.750 1.880 794,000 1,446,560 1.8219 1.561 1.552 1.561 1.500 1.612 926,034 1.5621 1.68%
2022-11-17 0 1.790 1.740 1.790 1.680 1.800 672,000 1,165,600 1.7345 1.535 1.492 1.535 1.440 1.543 783,746 1.4872 4.07%
2022-11-16 0 1.720 1.720 1.740 1.720 1.820 394,000 692,920 1.7587 1.475 1.475 1.492 1.475 1.561 459,518 1.5079 -6.01%
2022-11-15 0 1.830 1.810 1.830 1.750 1.830 802,000 1,420,780 1.7715 1.569 1.552 1.569 1.500 1.569 935,364 1.5190 3.39%
2022-11-14 0 1.770 1.740 1.770 1.700 1.820 1,854,000 3,250,230 1.7531 1.518 1.492 1.518 1.458 1.561 2,162,300 1.5031 6.63%
2022-11-11 0 1.660 1.660 1.670 1.630 1.700 3,054,000 5,098,940 1.6696 1.423 1.423 1.432 1.398 1.458 3,561,847 1.4315 0.00%
2022-11-10 0 1.660 1.660 1.670 1.630 1.660 314,000 515,940 1.6431 1.423 1.423 1.432 1.398 1.423 366,215 1.4088 -1.19%
2022-11-09 0 1.680 1.640 1.680 1.640 1.680 1,008,000 1,677,480 1.6642 1.440 1.406 1.440 1.406 1.440 1,175,620 1.4269 0.00%
2022-11-08 0 1.680 1.670 1.680 1.630 1.680 802,000 1,329,470 1.6577 1.440 1.432 1.440 1.398 1.440 935,364 1.4213 0.00%
2022-11-07 0 1.680 1.670 1.680 1.630 1.730 972,000 1,626,340 1.6732 1.440 1.432 1.440 1.398 1.483 1,133,633 1.4346 -2.33%
2022-11-04 0 1.720 1.720 1.730 1.660 1.730 10,742,000 18,064,920 1.6817 1.475 1.475 1.483 1.423 1.483 12,528,279 1.4419 1.18%
2022-11-03 0 1.700 1.670 1.700 1.670 1.750 536,000 904,860 1.6882 1.458 1.432 1.458 1.432 1.500 625,131 1.4475 -2.30%
2022-11-02 0 1.740 1.720 1.740 1.650 1.790 2,872,000 4,936,200 1.7187 1.492 1.475 1.492 1.415 1.535 3,349,583 1.4737 3.57%
2022-11-01 0 1.680 1.660 1.680 1.590 1.680 2,131,443 3,450,651 1.6189 1.440 1.423 1.440 1.363 1.440 2,485,879 1.3881 4.35%
2022-10-31 0 1.610 1.610 1.620 1.610 1.730 2,274,007 3,752,011 1.6500 1.380 1.380 1.389 1.380 1.483 2,652,150 1.4147 -2.42%
2022-10-28 0 1.650 1.630 1.650 1.610 1.710 684,000 1,121,220 1.6392 1.415 1.398 1.415 1.380 1.466 797,742 1.4055 -4.07%
2022-10-27 0 1.720 1.700 1.720 1.690 1.760 1,062,000 1,837,620 1.7303 1.475 1.458 1.475 1.449 1.509 1,238,599 1.4836 1.18%
2022-10-26 0 1.700 1.690 1.700 1.630 1.710 446,375 748,698 1.6773 1.458 1.449 1.458 1.398 1.466 520,602 1.4381 1.19%
2022-10-25 0 1.680 1.670 1.680 1.610 1.710 433,342 719,310 1.6599 1.440 1.432 1.440 1.380 1.466 505,402 1.4232 0.00%
2022-10-24 0 1.680 1.680 1.700 1.660 1.850 1,103,816 1,900,532 1.7218 1.440 1.440 1.458 1.423 1.586 1,287,369 1.4763 -7.18%
2022-10-21 0 1.810 1.810 1.820 1.580 1.810 1,152,000 1,959,560 1.7010 1.552 1.552 1.561 1.355 1.552 1,343,565 1.4585 5.23%
2022-10-20 0 1.720 1.720 1.750 1.570 1.720 1,537,543 2,567,037 1.6696 1.475 1.475 1.500 1.346 1.475 1,793,220 1.4315 1.18%
2022-10-19 0 1.700 1.700 1.720 1.680 1.760 490,000 842,100 1.7186 1.458 1.458 1.475 1.440 1.509 571,482 1.4735 -3.41%
2022-10-18 0 1.760 1.750 1.760 1.680 1.760 617,878 1,063,896 1.7219 1.509 1.500 1.509 1.440 1.509 720,624 1.4764 1.15%
2022-10-17 0 1.740 1.720 1.740 1.670 1.750 611,784 1,039,701 1.6995 1.492 1.475 1.492 1.432 1.500 713,517 1.4571 -0.57%
2022-10-14 0 1.750 1.750 1.760 1.730 1.840 1,157,620 2,060,395 1.7799 1.500 1.500 1.509 1.483 1.578 1,350,120 1.5261 -3.85%
2022-10-13 0 1.820 1.800 1.810 1.800 1.840 148,000 268,100 1.8115 1.561 1.543 1.552 1.543 1.578 172,611 1.5532 -1.62%
2022-10-12 0 1.850 1.820 1.850 1.800 1.870 270,000 494,660 1.8321 1.586 1.561 1.586 1.543 1.603 314,898 1.5709 0.00%
2022-10-11 0 1.850 1.840 1.850 1.840 1.920 476,753 891,642 1.8702 1.586 1.578 1.586 1.578 1.646 556,032 1.6036 -0.54%
2022-10-10 0 1.860 1.860 1.870 1.860 1.930 366,000 686,940 1.8769 1.595 1.595 1.603 1.595 1.655 426,862 1.6093 -3.63%
2022-10-07 0 1.930 1.910 1.930 1.900 1.940 320,000 614,360 1.9199 1.655 1.638 1.655 1.629 1.663 373,213 1.6461 -1.03%
2022-10-06 0 1.950 1.930 1.950 1.930 1.950 86,000 166,600 1.9372 1.672 1.655 1.672 1.655 1.672 100,301 1.6610 0.00%
2022-10-05 0 1.950 1.930 1.950 1.910 1.950 308,000 594,480 1.9301 1.672 1.655 1.672 1.638 1.672 359,217 1.6549 2.09%
2022-10-03 0 1.910 1.880 1.910 1.860 1.960 2,738,000 5,193,482 1.8968 1.638 1.612 1.638 1.595 1.681 3,193,300 1.6264 -3.05%
2022-09-30 0 1.970 1.950 1.970 1.930 2.010 2,888,312 5,679,295 1.9663 1.689 1.672 1.689 1.655 1.723 3,368,607 1.6859 -1.99%
2022-09-29 0 2.010 2.010 2.020 2.000 2.040 1,739,235 3,493,872 2.0089 1.723 1.723 1.732 1.715 1.749 2,028,451 1.7224 -1.95%
2022-09-28 0 2.050 2.040 2.050 2.030 2.060 1,850,000 3,783,320 2.0450 1.758 1.749 1.758 1.741 1.766 2,157,635 1.7535 -1.44%
2022-09-27 0 2.080 2.050 2.080 2.040 2.080 1,042,000 2,138,520 2.0523 1.783 1.758 1.783 1.749 1.783 1,215,273 1.7597 1.46%
2022-09-26 0 2.050 2.040 2.050 2.050 2.070 432,000 885,640 2.0501 1.758 1.749 1.758 1.758 1.775 503,837 1.7578 -0.49%
2022-09-23 0 2.060 2.050 2.060 2.040 2.060 1,296,000 2,654,840 2.0485 1.766 1.758 1.766 1.749 1.766 1,511,511 1.7564 0.49%
2022-09-22 0 2.050 2.040 2.050 2.020 2.060 741,652 1,512,520 2.0394 1.758 1.749 1.758 1.732 1.766 864,981 1.7486 -0.49%
2022-09-21 0 2.060 2.050 2.060 2.050 2.060 336,000 690,380 2.0547 1.766 1.758 1.766 1.758 1.766 391,873 1.7617 -0.48%
2022-09-20 0 2.070 2.050 2.070 2.040 2.070 592,000 1,211,600 2.0466 1.775 1.758 1.775 1.749 1.775 690,443 1.7548 0.98%
2022-09-19 0 2.050 2.040 2.050 2.030 2.070 1,740,000 3,542,760 2.0361 1.758 1.749 1.758 1.741 1.775 2,029,343 1.7458 0.00%
2022-09-16 0 2.050 2.040 2.060 2.020 2.060 780,000 1,589,220 2.0375 1.758 1.749 1.766 1.732 1.766 909,706 1.7470 -0.49%
2022-09-15 0 2.060 2.040 2.060 2.020 2.060 716,000 1,463,460 2.0439 1.766 1.749 1.766 1.732 1.766 835,063 1.7525 -0.96%
2022-09-14 0 2.080 2.040 2.080 2.020 2.080 291,524 597,483 2.0495 1.783 1.749 1.783 1.732 1.783 340,001 1.7573 0.00%
2022-09-13 0 2.080 2.050 2.080 2.020 2.090 112,000 229,280 2.0471 1.783 1.758 1.783 1.732 1.792 130,624 1.7553 -0.48%
2022-09-09 0 2.090 2.070 2.090 2.030 2.090 662,000 1,361,448 2.0566 1.792 1.775 1.792 1.741 1.792 772,083 1.7633 0.97%
2022-09-08 0 2.070 2.050 2.070 2.020 2.070 366,000 753,660 2.0592 1.775 1.758 1.775 1.732 1.775 426,862 1.7656 0.00%
2022-09-07 0 2.070 2.050 2.070 2.050 2.100 524,000 1,080,392 2.0618 1.775 1.758 1.775 1.758 1.801 611,136 1.7678 0.00%
2022-09-06 0 2.070 2.060 2.070 2.040 2.090 374,000 771,400 2.0626 1.775 1.766 1.775 1.749 1.792 436,192 1.7685 0.53%
2022-09-05 0 2.100 2.060 2.100 2.040 2.100 2,390,000 4,931,440 2.0634 1.765 1.732 1.765 1.715 1.765 2,842,936 1.7346 -0.47%
2022-09-02 0 2.110 2.080 2.110 2.080 2.120 122,000 255,312 2.0927 1.774 1.749 1.774 1.749 1.782 145,121 1.7593 0.48%
2022-09-01 0 2.100 2.090 2.100 2.070 2.110 513,679 1,075,781 2.0943 1.765 1.757 1.765 1.740 1.774 611,028 1.7606 0.48%
2022-08-31 0 2.090 2.090 2.100 2.050 2.100 694,000 1,445,780 2.0833 1.757 1.757 1.765 1.723 1.765 825,522 1.7514 -0.95%
2022-08-30 0 2.110 2.090 2.110 2.090 2.110 116,000 243,140 2.0960 1.774 1.757 1.774 1.757 1.774 137,984 1.7621 0.00%
2022-08-29 0 2.110 2.100 2.110 2.090 2.120 204,000 429,400 2.1049 1.774 1.765 1.774 1.757 1.782 242,661 1.7695 -1.40%
2022-08-26 0 2.140 2.110 2.140 2.100 2.140 230,769 487,624 2.1130 1.799 1.774 1.799 1.765 1.799 274,503 1.7764 0.47%
2022-08-25 0 2.130 2.120 2.130 2.110 2.170 896,000 1,909,440 2.1311 1.791 1.782 1.791 1.774 1.824 1,065,804 1.7915 0.00%
2022-08-24 0 2.130 2.110 2.130 2.090 2.160 1,458,000 3,104,380 2.1292 1.791 1.774 1.791 1.757 1.816 1,734,310 1.7900 -0.93%
2022-08-23 0 2.150 2.140 2.150 2.120 2.180 1,010,293 2,164,358 2.1423 1.807 1.799 1.807 1.782 1.833 1,201,757 1.8010 -0.46%
2022-08-22 0 2.160 2.150 2.160 2.140 2.170 1,175,637 2,531,350 2.1532 1.816 1.807 1.816 1.799 1.824 1,398,436 1.8101 -0.46%
2022-08-19 0 2.170 2.140 2.170 2.100 2.170 1,228,000 2,603,260 2.1199 1.824 1.799 1.824 1.765 1.824 1,460,722 1.7822 0.93%
2022-08-18 0 2.150 2.130 2.150 2.130 2.170 410,000 876,988 2.1390 1.807 1.791 1.807 1.791 1.824 487,700 1.7982 0.00%
2022-08-17 0 2.150 2.140 2.150 2.060 2.200 2,010,000 4,332,320 2.1554 1.807 1.799 1.807 1.732 1.849 2,390,921 1.8120 4.37%
2022-08-16 0 2.060 2.050 2.060 2.020 2.090 752,000 1,537,820 2.0450 1.732 1.723 1.732 1.698 1.757 894,514 1.7192 1.48%
2022-08-15 0 2.030 2.010 2.030 1.990 2.040 230,000 465,720 2.0249 1.707 1.690 1.707 1.673 1.715 273,588 1.7023 0.00%
2022-08-12 0 2.030 2.020 2.030 1.970 2.040 648,248 1,311,293 2.0228 1.707 1.698 1.707 1.656 1.715 771,099 1.7005 0.00%
2022-08-11 0 2.030 2.030 2.040 2.000 2.100 1,658,000 3,347,000 2.0187 1.707 1.707 1.715 1.681 1.765 1,972,213 1.6971 -0.98%
2022-08-10 0 2.050 2.000 2.050 2.000 2.080 1,224,000 2,483,960 2.0294 1.723 1.681 1.723 1.681 1.749 1,455,964 1.7061 0.00%
2022-08-09 0 2.050 2.050 2.060 1.980 2.110 694,000 1,430,160 2.0607 1.723 1.723 1.732 1.665 1.774 825,522 1.7324 -2.84%
2022-08-08 0 2.110 2.070 2.110 2.080 2.120 336,000 705,340 2.0992 1.774 1.740 1.774 1.749 1.782 399,676 1.7648 0.48%
2022-08-05 0 2.100 2.090 2.100 2.090 2.150 512,000 1,079,900 2.1092 1.765 1.757 1.765 1.757 1.807 609,031 1.7731 -2.33%
2022-08-04 0 2.150 2.140 2.150 2.070 2.170 1,230,000 2,607,180 2.1197 1.807 1.799 1.807 1.740 1.824 1,463,101 1.7820 -0.92%
2022-08-03 0 2.170 2.130 2.170 2.090 2.170 810,000 1,718,820 2.1220 1.824 1.791 1.824 1.757 1.824 963,506 1.7839 3.83%
2022-08-02 0 2.090 2.070 2.090 2.050 2.170 1,361,548 2,857,022 2.0984 1.757 1.740 1.757 1.723 1.824 1,619,579 1.7641 -3.69%
2022-08-01 0 2.170 2.170 2.190 2.130 2.210 580,484 1,266,330 2.1815 1.824 1.824 1.841 1.791 1.858 690,493 1.8339 0.46%
2022-07-29 0 2.160 2.160 2.210 2.150 2.200 424,000 927,400 2.1873 1.816 1.816 1.858 1.807 1.849 504,354 1.8388 -1.82%
2022-07-28 0 2.200 2.200 2.210 2.140 2.200 989,805 2,140,184 2.1622 1.849 1.849 1.858 1.799 1.849 1,177,386 1.8177 2.33%
2022-07-27 0 2.150 2.150 2.180 2.130 2.200 306,000 657,560 2.1489 1.807 1.807 1.833 1.791 1.849 363,991 1.8065 -2.27%
2022-07-26 0 2.200 2.200 2.220 2.150 2.220 1,560,000 3,402,280 2.1809 1.849 1.849 1.866 1.807 1.866 1,855,640 1.8335 0.00%
2022-07-25 0 2.200 2.200 2.230 2.200 2.240 436,000 965,400 2.2142 1.849 1.849 1.875 1.849 1.883 518,628 1.8615 -3.08%
2022-07-22 0 2.270 2.260 2.290 2.230 2.300 916,000 2,075,780 2.2661 1.908 1.900 1.925 1.875 1.934 1,089,594 1.9051 -0.87%
2022-07-21 0 2.290 2.290 2.300 2.200 2.350 2,778,000 6,301,180 2.2682 1.925 1.925 1.934 1.849 1.976 3,304,467 1.9069 2.23%
2022-07-20 0 2.240 2.220 2.250 2.210 2.240 188,000 418,720 2.2272 1.883 1.866 1.892 1.858 1.883 223,628 1.8724 0.00%
2022-07-19 0 2.240 2.240 2.270 2.230 2.270 98,378 221,411 2.2506 1.883 1.883 1.908 1.875 1.908 117,022 1.8920 -2.18%
2022-07-18 0 2.290 2.270 2.300 2.220 2.310 1,462,891 3,325,829 2.2735 1.925 1.908 1.934 1.866 1.942 1,740,128 1.9113 0.88%
2022-07-15 0 2.270 2.270 2.280 2.220 2.310 1,007,818 2,282,561 2.2649 1.908 1.908 1.917 1.866 1.942 1,198,813 1.9040 -1.73%
2022-07-14 0 2.310 2.300 2.310 2.220 2.340 579,018 1,315,059 2.2712 1.942 1.934 1.942 1.866 1.967 688,749 1.9093 2.67%
2022-07-13 0 2.250 2.250 2.260 2.210 2.270 770,000 1,722,220 2.2366 1.892 1.892 1.900 1.858 1.908 915,925 1.8803 -0.44%
2022-07-12 0 2.260 2.250 2.260 2.220 2.280 765,218 1,722,715 2.2513 1.900 1.892 1.900 1.866 1.917 910,237 1.8926 0.44%
2022-07-11 0 2.250 2.230 2.250 2.180 2.250 700,223 1,557,103 2.2237 1.892 1.875 1.892 1.833 1.892 832,924 1.8694 0.45%
2022-07-08 0 2.240 2.220 2.240 2.230 2.280 632,000 1,420,000 2.2468 1.883 1.866 1.883 1.875 1.917 751,772 1.8889 -0.44%
2022-07-07 0 2.250 2.250 2.270 2.160 2.270 1,623,643 3,592,403 2.2126 1.892 1.892 1.908 1.816 1.908 1,931,345 1.8601 1.81%
2022-07-06 0 2.210 2.200 2.210 2.150 2.240 1,234,000 2,704,880 2.1920 1.858 1.849 1.858 1.807 1.883 1,467,859 1.8427 -3.07%
2022-07-05 0 2.280 2.190 2.280 2.200 2.290 2,006,000 4,454,280 2.2205 1.917 1.841 1.917 1.849 1.925 2,386,163 1.8667 -0.44%
2022-07-04 0 2.290 2.280 2.290 2.260 2.300 720,000 1,650,400 2.2922 1.925 1.917 1.925 1.900 1.934 856,449 1.9270 0.00%
2022-06-30 0 2.290 2.270 2.290 2.250 2.360 721,709 1,651,453 2.2883 1.925 1.908 1.925 1.892 1.984 858,482 1.9237 -0.43%
2022-06-29 0 2.300 2.280 2.300 2.270 2.350 3,728,000 8,577,260 2.3008 1.934 1.917 1.934 1.908 1.976 4,434,505 1.9342 -2.13%
2022-06-28 0 2.350 2.330 2.350 2.260 2.350 2,122,000 4,916,320 2.3168 1.976 1.959 1.976 1.900 1.976 2,524,147 1.9477 2.17%
2022-06-27 0 2.300 2.290 2.300 2.140 2.330 4,032,000 9,034,660 2.2407 1.934 1.925 1.934 1.799 1.959 4,796,117 1.8837 0.44%
2022-06-24 0 2.290 2.270 2.290 2.250 2.320 1,540,000 3,504,670 2.2758 1.925 1.908 1.925 1.892 1.950 1,831,850 1.9132 -1.72%
2022-06-23 0 2.330 2.320 2.330 2.250 2.330 4,526,000 10,348,420 2.2864 1.959 1.950 1.959 1.892 1.959 5,383,736 1.9222 1.75%
2022-06-22 0 2.290 2.260 2.290 2.240 2.300 1,000,000 2,266,060 2.2661 1.925 1.900 1.925 1.883 1.934 1,189,513 1.9050 -0.43%
2022-06-21 0 2.300 2.290 2.300 2.290 2.380 3,198,000 7,463,660 2.3339 1.934 1.925 1.934 1.925 2.001 3,804,063 1.9620 -0.86%
2022-06-20 0 2.320 2.300 2.320 2.150 2.360 103,804,000 228,703,360 2.2032 1.950 1.934 1.950 1.807 1.984 123,476,212 1.8522 7.41%
2022-06-17 0 2.160 2.160 2.180 2.020 2.180 2,298,000 4,849,300 2.1102 1.816 1.816 1.833 1.698 1.833 2,733,501 1.7740 2.86%
2022-06-16 0 2.100 2.070 2.100 2.050 2.130 2,088,000 4,357,530 2.0869 1.765 1.740 1.765 1.723 1.791 2,483,703 1.7544 -2.78%
2022-06-15 0 2.160 2.130 2.160 2.070 2.200 2,945,800 6,285,340 2.1337 1.816 1.791 1.816 1.740 1.849 3,504,068 1.7937 -0.46%
2022-06-14 0 2.170 2.150 2.170 2.070 2.170 1,480,000 3,120,840 2.1087 1.824 1.807 1.824 1.740 1.824 1,760,479 1.7727 0.79%
2022-06-13 0 2.170 2.160 2.170 2.110 2.200 1,424,000 3,057,100 2.1468 1.810 1.802 1.810 1.760 1.835 1,707,241 1.7907 0.00%
2022-06-10 0 2.170 2.140 2.170 2.150 2.210 572,000 1,238,530 2.1653 1.810 1.785 1.810 1.793 1.843 685,774 1.8060 0.46%
2022-06-09 0 2.160 2.150 2.160 2.160 2.200 716,000 1,561,160 2.1804 1.802 1.793 1.802 1.802 1.835 858,416 1.8187 0.47%
2022-06-08 0 2.150 2.150 2.160 2.140 2.210 1,462,000 3,167,100 2.1663 1.793 1.793 1.802 1.785 1.843 1,752,800 1.8069 -1.83%
2022-06-07 0 2.190 2.150 2.190 2.130 2.190 1,044,000 2,253,500 2.1585 1.827 1.793 1.827 1.777 1.827 1,251,657 1.8004 0.46%
2022-06-06 0 2.180 2.180 2.190 2.110 2.200 2,072,000 4,458,420 2.1517 1.818 1.818 1.827 1.760 1.835 2,484,132 1.7948 0.46%
2022-06-02 0 2.170 2.170 2.180 2.170 2.310 3,050,000 6,824,460 2.2375 1.810 1.810 1.818 1.810 1.927 3,656,661 1.8663 -6.06%
2022-06-01 0 2.310 2.310 2.320 2.300 2.370 3,384,000 7,851,333 2.3201 1.927 1.927 1.935 1.918 1.977 4,057,096 1.9352 0.00%
2022-05-31 0 2.310 2.300 2.310 2.310 2.420 6,922,000 16,181,320 2.3377 1.927 1.918 1.927 1.927 2.019 8,298,823 1.9498 -3.75%
2022-05-30 0 2.400 2.380 2.400 2.370 2.420 1,258,000 3,011,480 2.3939 2.002 1.985 2.002 1.977 2.019 1,508,223 1.9967 0.42%
2022-05-27 0 2.390 2.390 2.400 2.390 2.450 1,402,000 3,371,316 2.4046 1.993 1.993 2.002 1.993 2.044 1,680,865 2.0057 -0.42%
2022-05-26 0 2.400 2.390 2.400 2.330 2.400 896,000 2,118,878 2.3648 2.002 1.993 2.002 1.943 2.002 1,074,219 1.9725 0.84%
2022-05-25 0 2.380 2.360 2.380 2.350 2.380 908,000 2,154,806 2.3731 1.985 1.968 1.985 1.960 1.985 1,088,606 1.9794 0.85%
2022-05-24 0 2.360 2.360 2.370 2.330 2.410 1,909,800 4,501,118 2.3569 1.968 1.968 1.977 1.943 2.010 2,289,670 1.9658 -1.67%
2022-05-23 0 2.400 2.380 2.400 2.380 2.490 4,054,000 9,842,380 2.4278 2.002 1.985 2.002 1.985 2.077 4,860,362 2.0250 1.69%
2022-05-20 0 2.360 2.350 2.360 2.310 2.360 1,444,000 3,383,780 2.3433 1.968 1.960 1.968 1.927 1.968 1,731,219 1.9546 1.72%
2022-05-19 0 2.320 2.310 2.340 2.300 2.360 966,000 2,246,260 2.3253 1.935 1.927 1.952 1.918 1.968 1,158,143 1.9395 -2.11%
2022-05-18 0 2.370 2.350 2.370 2.280 2.370 1,802,000 4,201,740 2.3317 1.977 1.960 1.977 1.902 1.977 2,160,428 1.9449 0.85%
2022-05-17 0 2.350 2.330 2.350 2.310 2.360 1,856,000 4,317,460 2.3262 1.960 1.943 1.960 1.927 1.968 2,225,168 1.9403 0.86%
2022-05-16 0 2.330 2.320 2.330 2.310 2.390 2,540,000 5,959,720 2.3463 1.943 1.935 1.943 1.927 1.993 3,045,220 1.9571 0.43%
2022-05-13 0 2.320 2.290 2.320 2.270 2.410 3,828,000 8,936,080 2.3344 1.935 1.910 1.935 1.893 2.010 4,589,410 1.9471 2.65%
2022-05-12 0 2.260 2.250 2.260 2.250 2.330 1,664,000 3,787,990 2.2764 1.885 1.877 1.885 1.877 1.943 1,994,979 1.8988 -3.42%
2022-05-11 0 2.340 2.320 2.340 2.320 2.370 1,052,000 2,456,360 2.3349 1.952 1.935 1.952 1.935 1.977 1,261,248 1.9476 0.43%
2022-05-10 0 2.330 2.320 2.330 2.220 2.360 2,552,000 5,913,214 2.3171 1.943 1.935 1.943 1.852 1.968 3,059,607 1.9327 0.00%
2022-05-06 0 2.330 2.320 2.330 2.270 2.330 1,504,000 3,456,320 2.2981 1.943 1.935 1.943 1.893 1.943 1,803,154 1.9168 0.00%
2022-05-05 0 2.330 2.300 2.330 2.300 2.380 1,304,000 3,026,760 2.3211 1.943 1.918 1.943 1.918 1.985 1,563,373 1.9360 -1.27%
2022-05-04 0 2.360 2.350 2.370 2.290 2.360 1,330,000 3,089,540 2.3230 1.968 1.960 1.977 1.910 1.968 1,594,544 1.9376 0.43%
2022-05-03 0 2.350 2.350 2.380 2.340 2.400 824,000 1,948,110 2.3642 1.960 1.960 1.985 1.952 2.002 987,898 1.9720 -2.08%
2022-04-29 0 2.400 2.390 2.400 2.300 2.440 6,874,000 16,506,400 2.4013 2.002 1.993 2.002 1.918 2.035 8,241,276 2.0029 0.84%
2022-04-28 0 2.380 2.370 2.380 2.300 2.400 4,280,100 10,105,022 2.3609 1.985 1.977 1.985 1.918 2.002 5,131,435 1.9692 2.15%
2022-04-27 0 2.330 2.320 2.330 2.150 2.330 10,676,000 23,776,720 2.2271 1.943 1.935 1.943 1.793 1.943 12,799,514 1.8576 6.39%
2022-04-26 0 2.190 2.170 2.190 2.150 2.220 2,138,000 4,656,760 2.1781 1.827 1.810 1.827 1.793 1.852 2,563,260 1.8167 1.39%
2022-04-25 0 2.160 2.160 2.180 2.150 2.230 2,872,000 6,292,440 2.1910 1.802 1.802 1.818 1.793 1.860 3,443,256 1.8275 -3.57%
2022-04-22 0 2.240 2.230 2.240 2.100 2.270 4,214,000 9,346,170 2.2179 1.868 1.860 1.868 1.752 1.893 5,052,187 1.8499 4.67%
2022-04-21 0 2.140 2.140 2.150 2.130 2.230 2,968,000 6,421,650 2.1636 1.785 1.785 1.793 1.777 1.860 3,558,351 1.8047 -3.17%
2022-04-20 0 2.210 2.210 2.220 2.190 2.300 3,922,000 8,731,820 2.2264 1.843 1.843 1.852 1.827 1.918 4,702,107 1.8570 -2.21%
2022-04-19 0 2.260 2.230 2.260 2.160 2.260 3,174,500 7,022,245 2.2121 1.885 1.860 1.885 1.802 1.885 3,805,925 1.8451 0.89%
2022-04-14 0 2.240 2.200 2.240 2.220 2.260 1,296,000 2,893,230 2.2324 1.868 1.835 1.868 1.852 1.885 1,553,781 1.8621 1.36%
2022-04-13 0 2.210 2.200 2.210 2.160 2.210 1,732,000 3,798,660 2.1932 1.843 1.835 1.843 1.802 1.843 2,076,504 1.8294 0.91%
2022-04-12 0 2.190 2.190 2.200 2.110 2.210 2,356,000 5,124,720 2.1752 1.827 1.827 1.835 1.760 1.843 2,824,621 1.8143 0.92%
2022-04-11 0 2.170 2.130 2.170 2.110 2.330 3,352,000 7,299,340 2.1776 1.810 1.777 1.810 1.760 1.943 4,018,731 1.8163 -5.65%
2022-04-08 0 2.300 2.270 2.300 2.250 2.350 2,568,000 5,886,300 2.2922 1.918 1.893 1.918 1.877 1.960 3,078,789 1.9119 0.88%
2022-04-07 0 2.280 2.270 2.280 2.230 2.350 5,072,000 11,666,070 2.3001 1.902 1.893 1.902 1.860 1.960 6,080,848 1.9185 1.33%
2022-04-06 0 2.250 2.240 2.250 2.120 2.250 6,690,000 14,814,440 2.2144 1.877 1.868 1.877 1.768 1.877 8,020,677 1.8470 5.63%
2022-04-04 0 2.130 2.120 2.130 2.040 2.140 2,353,000 4,963,540 2.1095 1.777 1.768 1.777 1.702 1.785 2,821,024 1.7595 1.43%
2022-04-01 0 2.100 2.090 2.100 2.060 2.130 834,000 1,736,860 2.0826 1.752 1.743 1.752 1.718 1.777 999,887 1.7371 -0.94%
2022-03-31 0 2.120 2.110 2.120 2.080 2.140 1,040,000 2,198,180 2.1136 1.768 1.760 1.768 1.735 1.785 1,246,862 1.7630 -1.40%
2022-03-30 0 2.150 2.140 2.150 2.080 2.150 2,274,000 4,838,480 2.1277 1.793 1.785 1.793 1.735 1.793 2,726,311 1.7747 1.42%
2022-03-29 0 2.120 2.100 2.120 2.040 2.150 1,810,000 3,774,480 2.0853 1.768 1.752 1.768 1.702 1.793 2,170,019 1.7394 -1.40%
2022-03-28 0 2.150 2.130 2.150 2.080 2.150 3,524,000 7,498,260 2.1278 1.793 1.777 1.793 1.735 1.793 4,224,943 1.7748 2.87%
2022-03-25 0 2.090 2.080 2.090 2.030 2.100 2,588,000 5,338,420 2.0628 1.743 1.735 1.743 1.693 1.752 3,102,767 1.7205 -0.48%
2022-03-24 0 2.100 2.070 2.100 2.000 2.100 2,978,000 6,069,440 2.0381 1.752 1.727 1.752 1.668 1.752 3,570,340 1.7000 0.48%
2022-03-23 0 2.090 2.080 2.090 1.980 2.090 4,942,000 10,122,440 2.0482 1.743 1.735 1.743 1.652 1.743 5,924,990 1.7084 4.50%
2022-03-22 0 2.000 2.000 2.010 1.970 2.030 1,892,000 3,785,760 2.0009 1.668 1.668 1.677 1.643 1.693 2,268,329 1.6690 1.52%
2022-03-21 0 1.970 1.950 1.970 1.930 2.040 1,070,000 2,114,760 1.9764 1.643 1.626 1.643 1.610 1.702 1,282,829 1.6485 1.03%
2022-03-18 0 1.950 1.930 1.950 1.850 1.950 1,850,000 3,565,180 1.9271 1.626 1.610 1.626 1.543 1.626 2,217,975 1.6074 4.28%
2022-03-17 0 1.870 1.870 1.900 1.840 1.920 3,508,000 6,552,140 1.8678 1.560 1.560 1.585 1.535 1.601 4,205,760 1.5579 3.31%
2022-03-16 0 1.810 1.810 1.830 1.710 1.840 3,226,000 5,759,720 1.7854 1.510 1.510 1.526 1.426 1.535 3,867,669 1.4892 5.23%
2022-03-15 0 1.720 1.690 1.720 1.690 1.900 9,864,000 17,130,540 1.7367 1.435 1.410 1.435 1.410 1.585 11,826,003 1.4485 -9.47%
2022-03-14 0 1.900 1.870 1.900 1.830 1.990 3,746,000 7,076,560 1.8891 1.585 1.560 1.585 1.526 1.660 4,491,100 1.5757 -5.00%
2022-03-11 0 2.000 1.980 2.000 1.930 2.000 2,076,000 4,071,200 1.9611 1.668 1.652 1.668 1.610 1.668 2,488,928 1.6357 -0.50%
2022-03-10 0 2.010 1.990 2.010 1.950 2.050 4,270,000 8,315,240 1.9474 1.677 1.660 1.677 1.626 1.710 5,119,326 1.6243 2.03%
2022-03-09 0 1.970 1.970 1.980 1.870 1.980 3,896,000 7,465,680 1.9162 1.643 1.643 1.652 1.560 1.652 4,670,935 1.5983 3.68%
2022-03-08 0 1.900 1.900 1.930 1.900 2.070 3,774,000 7,388,320 1.9577 1.585 1.585 1.610 1.585 1.727 4,524,669 1.6329 -5.94%
2022-03-07 0 2.020 2.000 2.020 1.960 2.080 3,208,000 6,482,820 2.0208 1.685 1.668 1.685 1.635 1.735 3,846,088 1.6856 -1.94%
2022-03-04 0 2.060 2.050 2.060 2.030 2.130 3,016,000 6,245,000 2.0706 1.718 1.710 1.718 1.693 1.777 3,615,899 1.7271 -3.74%
2022-03-03 0 2.140 2.130 2.140 2.130 2.170 668,000 1,436,120 2.1499 1.785 1.777 1.785 1.777 1.810 800,869 1.7932 0.00%
2022-03-02 0 2.140 2.130 2.140 2.120 2.200 1,296,000 2,778,160 2.1436 1.785 1.777 1.785 1.768 1.835 1,553,781 1.7880 -1.83%
2022-03-01 0 2.180 2.160 2.190 2.120 2.200 2,164,000 4,706,700 2.1750 1.818 1.802 1.827 1.768 1.835 2,594,431 1.8142 3.32%
2022-02-28 0 2.110 2.110 2.120 2.080 2.140 1,636,000 3,437,140 2.1009 1.760 1.760 1.768 1.735 1.785 1,961,409 1.7524 -0.47%
2022-02-25 0 2.120 2.100 2.120 2.070 2.150 1,458,000 3,065,160 2.1023 1.768 1.752 1.768 1.727 1.793 1,748,004 1.7535 0.95%
2022-02-24 0 2.100 2.100 2.110 2.040 2.190 8,220,000 17,195,640 2.0919 1.752 1.752 1.760 1.702 1.827 9,855,002 1.7449 -4.11%
2022-02-23 0 2.190 2.190 2.200 2.120 2.190 2,150,000 4,654,480 2.1649 1.827 1.827 1.835 1.768 1.827 2,577,647 1.8057 1.86%
2022-02-22 0 2.150 2.140 2.150 2.090 2.170 1,514,000 3,212,920 2.1221 1.793 1.785 1.793 1.743 1.810 1,815,143 1.7701 -0.92%
2022-02-21 0 2.170 2.160 2.170 2.060 2.180 4,184,000 8,890,080 2.1248 1.810 1.802 1.810 1.718 1.818 5,016,220 1.7723 1.88%
2022-02-18 0 2.130 2.100 2.130 2.010 2.130 5,710,000 11,845,080 2.0744 1.777 1.752 1.777 1.677 1.777 6,845,750 1.7303 4.93%
2022-02-17 0 2.030 2.020 2.030 2.010 2.060 1,226,000 2,497,880 2.0374 1.693 1.685 1.693 1.677 1.718 1,469,858 1.6994 -0.98%
2022-02-16 0 2.050 2.040 2.050 1.990 2.050 2,338,000 4,740,240 2.0275 1.710 1.702 1.710 1.660 1.710 2,803,041 1.6911 2.50%
2022-02-15 0 2.000 1.990 2.000 1.950 2.000 1,658,000 3,273,680 1.9745 1.668 1.660 1.668 1.626 1.668 1,987,785 1.6469 0.00%
2022-02-14 0 2.000 2.000 2.010 1.900 2.010 5,668,000 11,302,980 1.9942 1.668 1.668 1.677 1.585 1.677 6,795,396 1.6633 -0.99%
2022-02-11 0 2.020 2.010 2.020 1.980 2.060 2,778,000 5,575,340 2.0070 1.685 1.677 1.685 1.652 1.718 3,330,559 1.6740 -0.98%
2022-02-10 0 2.040 2.030 2.040 1.950 2.040 8,282,000 16,559,860 1.9995 1.702 1.693 1.702 1.626 1.702 9,929,334 1.6678 4.62%
2022-02-09 0 1.950 1.940 1.950 1.800 1.960 10,864,000 20,633,560 1.8993 1.626 1.618 1.626 1.501 1.635 13,024,908 1.5842 8.33%
2022-02-08 0 1.800 1.790 1.800 1.760 1.830 2,010,000 3,599,460 1.7908 1.501 1.493 1.501 1.468 1.526 2,409,800 1.4937 -0.55%
2022-02-07 0 1.810 1.800 1.810 1.770 1.830 2,126,000 3,829,580 1.8013 1.510 1.501 1.510 1.476 1.526 2,548,873 1.5025 1.12%
2022-02-04 0 1.790 1.780 1.790 1.750 1.790 794,000 1,401,280 1.7648 1.493 1.485 1.493 1.460 1.493 951,931 1.4720 2.87%
2022-01-31 0 1.740 1.730 1.740 1.700 1.750 62,000 107,400 1.7323 1.451 1.443 1.451 1.418 1.460 74,332 1.4449 0.58%
2022-01-28 0 1.730 1.730 1.750 1.680 1.750 1,624,000 2,789,980 1.7180 1.443 1.443 1.460 1.401 1.460 1,947,022 1.4329 -1.14%
2022-01-27 0 1.750 1.720 1.750 1.710 1.800 2,428,000 4,231,280 1.7427 1.460 1.435 1.460 1.426 1.501 2,910,942 1.4536 -3.31%
2022-01-26 0 1.810 1.780 1.810 1.760 1.820 2,800,000 5,021,080 1.7932 1.510 1.485 1.510 1.468 1.518 3,356,935 1.4957 2.26%
2022-01-25 0 1.770 1.750 1.770 1.720 1.770 2,060,000 3,602,680 1.7489 1.476 1.460 1.476 1.435 1.476 2,469,745 1.4587 0.57%
2022-01-24 0 1.760 1.750 1.770 1.700 1.840 4,486,000 7,957,820 1.7739 1.468 1.460 1.476 1.418 1.535 5,378,290 1.4796 -1.68%
2022-01-21 0 1.790 1.780 1.790 1.730 1.790 1,070,000 1,886,880 1.7634 1.493 1.485 1.493 1.443 1.493 1,282,829 1.4709 0.56%
2022-01-20 0 1.780 1.760 1.780 1.760 1.800 3,142,000 5,597,720 1.7816 1.485 1.468 1.485 1.468 1.501 3,766,961 1.4860 1.71%
2022-01-19 0 1.750 1.740 1.750 1.720 1.750 1,192,000 2,078,220 1.7435 1.460 1.451 1.460 1.435 1.460 1,429,095 1.4542 0.57%
2022-01-18 0 1.740 1.700 1.740 1.690 1.760 1,454,000 2,525,180 1.7367 1.451 1.418 1.451 1.410 1.468 1,743,208 1.4486 0.00%
2022-01-17 0 1.740 1.730 1.740 1.700 1.760 848,000 1,462,280 1.7244 1.451 1.443 1.451 1.418 1.468 1,016,672 1.4383 -0.57%
2022-01-14 0 1.750 1.730 1.750 1.680 1.750 922,000 1,592,040 1.7267 1.460 1.443 1.460 1.401 1.460 1,105,391 1.4403 2.34%
2022-01-13 0 1.710 1.690 1.710 1.690 1.780 3,362,000 5,821,480 1.7316 1.426 1.410 1.426 1.410 1.485 4,030,720 1.4443 -1.72%
2022-01-12 0 1.740 1.720 1.740 1.660 1.740 4,678,000 7,967,700 1.7032 1.451 1.435 1.451 1.385 1.451 5,608,479 1.4207 4.82%
2022-01-11 0 1.660 1.630 1.660 1.640 1.700 1,466,000 2,435,320 1.6612 1.385 1.360 1.385 1.368 1.418 1,757,595 1.3856 0.00%
2022-01-10 0 1.660 1.630 1.660 1.620 1.670 1,432,000 2,339,520 1.6337 1.385 1.360 1.385 1.351 1.393 1,716,833 1.3627 1.22%
2022-01-07 0 1.640 1.610 1.640 1.590 1.650 2,292,000 3,712,620 1.6198 1.368 1.343 1.368 1.326 1.376 2,747,891 1.3511 0.61%
2022-01-06 0 1.630 1.610 1.630 1.590 1.640 1,336,000 2,147,240 1.6072 1.360 1.343 1.360 1.326 1.368 1,601,738 1.3406 -0.61%
2022-01-05 0 1.640 1.610 1.640 1.600 1.670 410,000 671,460 1.6377 1.368 1.343 1.368 1.335 1.393 491,551 1.3660 0.61%
2022-01-04 0 1.630 1.620 1.630 1.620 1.680 1,086,000 1,779,540 1.6386 1.360 1.351 1.360 1.351 1.401 1,302,011 1.3668 -1.81%
2022-01-03 0 1.660 1.650 1.660 1.570 1.660 768,000 1,239,420 1.6138 1.385 1.376 1.385 1.310 1.385 920,759 1.3461 3.75%
2021-12-31 0 1.600 1.580 1.600 1.590 1.620 480,000 767,880 1.5998 1.335 1.318 1.335 1.326 1.351 575,475 1.3343 0.00%
2021-12-30 0 1.600 1.590 1.600 1.570 1.600 998,000 1,581,360 1.5845 1.335 1.326 1.335 1.310 1.335 1,196,508 1.3216 0.00%
2021-12-29 0 1.600 1.560 1.600 1.570 1.610 26,000 41,460 1.5946 1.335 1.301 1.335 1.310 1.343 31,172 1.3301 0.00%
2021-12-28 0 1.600 1.550 1.600 1.540 1.600 472,000 733,580 1.5542 1.335 1.293 1.335 1.285 1.335 565,883 1.2963 0.00%
2021-12-24 0 1.600 1.580 1.600 1.590 1.620 100,000 160,120 1.6012 1.335 1.318 1.335 1.326 1.351 119,891 1.3356 -0.62%
2021-12-23 0 1.610 1.600 1.610 1.600 1.630 518,000 834,580 1.6112 1.343 1.335 1.343 1.335 1.360 621,033 1.3439 0.00%
2021-12-22 0 1.610 1.580 1.610 1.590 1.610 530,000 852,240 1.6080 1.343 1.318 1.343 1.326 1.343 635,420 1.3412 0.00%
2021-12-21 0 1.610 1.600 1.620 1.580 1.620 360,000 575,920 1.5998 1.343 1.335 1.351 1.318 1.351 431,606 1.3344 2.55%
2021-12-20 0 1.570 1.560 1.570 1.530 1.620 2,136,000 3,336,840 1.5622 1.310 1.301 1.310 1.276 1.351 2,560,862 1.3030 -1.87%
2021-12-17 0 1.600 1.600 1.620 1.580 1.600 230,000 367,800 1.5991 1.335 1.335 1.351 1.318 1.335 275,748 1.3338 0.63%
2021-12-16 0 1.590 1.590 1.600 1.570 1.600 1,622,000 2,569,080 1.5839 1.326 1.326 1.335 1.310 1.335 1,944,625 1.3211 0.63%
2021-12-15 0 1.580 1.580 1.600 1.580 1.650 352,000 562,000 1.5966 1.318 1.318 1.335 1.318 1.376 422,015 1.3317 -2.47%
2021-12-14 0 1.620 1.610 1.620 1.600 1.650 180,000 290,380 1.6132 1.351 1.343 1.351 1.335 1.376 215,803 1.3456 -1.82%
2021-12-13 0 1.650 1.640 1.650 1.630 1.660 456,000 747,540 1.6393 1.376 1.368 1.376 1.360 1.385 546,701 1.3674 1.23%
2021-12-10 0 1.630 1.610 1.640 1.600 1.650 126,000 204,620 1.6240 1.360 1.343 1.368 1.335 1.376 151,062 1.3545 -1.81%
2021-12-09 0 1.660 1.640 1.660 1.610 1.660 416,001 678,341 1.6306 1.385 1.368 1.385 1.343 1.385 498,746 1.3601 0.00%
2021-12-08 0 1.660 1.620 1.660 1.620 1.670 490,000 815,400 1.6641 1.385 1.351 1.385 1.351 1.393 587,464 1.3880 0.00%
2021-12-07 0 1.660 1.650 1.660 1.600 1.660 994,000 1,632,260 1.6421 1.385 1.376 1.385 1.335 1.385 1,191,712 1.3697 5.06%
2021-12-06 0 1.580 1.570 1.580 1.570 1.620 1,576,000 2,511,180 1.5934 1.318 1.310 1.318 1.310 1.351 1,889,475 1.3290 -2.47%
2021-12-03 0 1.620 1.620 1.650 1.600 1.650 816,000 1,322,380 1.6206 1.351 1.351 1.376 1.335 1.376 978,307 1.3517 0.00%
2021-12-02 0 1.620 1.600 1.620 1.580 1.620 250,000 400,660 1.6026 1.351 1.335 1.351 1.318 1.351 299,726 1.3368 0.00%
2021-12-01 0 1.620 1.610 1.620 1.570 1.620 352,000 558,320 1.5861 1.351 1.343 1.351 1.310 1.351 422,015 1.3230 0.00%
2021-11-30 0 1.620 1.590 1.620 1.580 1.630 470,000 749,480 1.5946 1.351 1.326 1.351 1.318 1.360 563,486 1.3301 1.89%
2021-11-29 0 1.590 1.590 1.600 1.580 1.610 900,000 1,431,180 1.5902 1.326 1.326 1.335 1.318 1.343 1,079,015 1.3264 -2.45%
2021-11-26 0 1.630 1.620 1.630 1.610 1.660 352,000 573,780 1.6301 1.360 1.351 1.360 1.343 1.385 422,015 1.3596 -1.81%
2021-11-25 0 1.660 1.620 1.660 1.620 1.660 168,000 275,700 1.6411 1.385 1.351 1.385 1.351 1.385 201,416 1.3688 0.00%
2021-11-24 0 1.660 1.650 1.660 1.630 1.670 124,000 203,920 1.6445 1.385 1.376 1.385 1.360 1.393 148,664 1.3717 -0.60%
2021-11-23 0 1.670 1.670 1.680 1.610 1.670 984,000 1,613,620 1.6399 1.393 1.393 1.401 1.343 1.393 1,179,723 1.3678 0.60%
2021-11-22 0 1.660 1.630 1.660 1.630 1.700 486,000 810,700 1.6681 1.385 1.360 1.385 1.360 1.418 582,668 1.3914 3.11%
2021-11-19 0 1.610 1.590 1.610 1.590 1.680 1,000,000 1,617,660 1.6177 1.343 1.326 1.343 1.326 1.401 1,198,905 1.3493 -4.73%
2021-11-18 0 1.690 1.640 1.690 1.670 1.690 202,000 341,100 1.6886 1.410 1.368 1.410 1.393 1.410 242,179 1.4085 0.00%
2021-11-17 0 1.690 1.690 1.700 1.620 1.690 1,262,000 2,101,940 1.6656 1.410 1.410 1.418 1.351 1.410 1,513,019 1.3892 1.20%
2021-11-16 0 1.670 1.670 1.680 1.630 1.670 968,000 1,612,740 1.6661 1.393 1.393 1.401 1.360 1.393 1,160,540 1.3896 0.00%
2021-11-15 0 1.670 1.650 1.670 1.620 1.690 744,000 1,221,100 1.6413 1.393 1.376 1.393 1.351 1.410 891,986 1.3690 0.00%
2021-11-12 0 1.670 1.650 1.670 1.600 1.670 1,436,000 2,374,400 1.6535 1.393 1.376 1.393 1.335 1.393 1,721,628 1.3792 0.00%
2021-11-11 0 1.670 1.650 1.670 1.570 1.670 2,454,000 3,999,700 1.6299 1.393 1.376 1.393 1.310 1.393 2,942,114 1.3595 3.09%
2021-11-10 0 1.620 1.600 1.620 1.550 1.620 1,542,000 2,412,140 1.5643 1.351 1.335 1.351 1.293 1.351 1,848,712 1.3048 1.89%
2021-11-09 0 1.590 1.590 1.600 1.540 1.660 1,232,000 1,930,640 1.5671 1.326 1.326 1.335 1.285 1.385 1,477,051 1.3071 1.27%
2021-11-08 0 1.570 1.570 1.620 1.570 1.670 368,000 588,420 1.5990 1.310 1.310 1.351 1.310 1.393 441,197 1.3337 -4.27%
2021-11-05 0 1.640 1.640 1.650 1.590 1.650 470,000 761,860 1.6210 1.368 1.368 1.376 1.326 1.376 563,486 1.3520 0.00%
2021-11-04 0 1.640 1.620 1.640 1.600 1.660 372,000 608,020 1.6345 1.368 1.351 1.368 1.335 1.385 445,993 1.3633 -1.20%
2021-11-03 0 1.660 1.610 1.660 1.600 1.670 910,000 1,497,100 1.6452 1.385 1.343 1.385 1.335 1.393 1,091,004 1.3722 0.00%
2021-11-02 0 1.660 1.650 1.660 1.580 1.700 1,824,000 3,014,460 1.6527 1.385 1.376 1.385 1.318 1.418 2,186,803 1.3785 3.75%
2021-11-01 0 1.600 1.590 1.600 1.570 1.630 652,000 1,036,680 1.5900 1.335 1.326 1.335 1.310 1.360 781,686 1.3262 -2.44%
2021-10-29 0 1.640 1.630 1.640 1.600 1.640 302,000 487,340 1.6137 1.368 1.360 1.368 1.335 1.368 362,069 1.3460 0.61%
2021-10-28 0 1.630 1.600 1.630 1.600 1.630 1,070,000 1,720,920 1.6083 1.360 1.335 1.360 1.335 1.360 1,282,829 1.3415 -0.61%
2021-10-27 0 1.640 1.630 1.640 1.590 1.640 704,000 1,138,720 1.6175 1.368 1.360 1.368 1.326 1.368 844,029 1.3491 -1.20%
2021-10-26 0 1.660 1.620 1.660 1.620 1.660 546,000 893,740 1.6369 1.385 1.351 1.385 1.351 1.385 654,602 1.3653 1.84%
2021-10-25 0 1.630 1.630 1.650 1.630 1.680 882,000 1,458,820 1.6540 1.360 1.360 1.376 1.360 1.401 1,057,435 1.3796 -2.98%
2021-10-22 0 1.680 1.670 1.680 1.660 1.710 840,000 1,411,840 1.6808 1.401 1.393 1.401 1.385 1.426 1,007,081 1.4019 -1.75%
2021-10-21 0 1.710 1.690 1.710 1.690 1.710 314,000 533,720 1.6997 1.426 1.410 1.426 1.410 1.426 376,456 1.4177 -0.58%
2021-10-20 0 1.720 1.690 1.720 1.680 1.730 626,000 1,061,540 1.6958 1.435 1.410 1.435 1.401 1.443 750,515 1.4144 0.00%
2021-10-19 0 1.720 1.710 1.720 1.680 1.720 2,028,000 3,448,900 1.7006 1.435 1.426 1.435 1.401 1.435 2,431,380 1.4185 0.58%
2021-10-18 0 1.710 1.700 1.710 1.680 1.780 2,050,000 3,487,740 1.7013 1.426 1.418 1.426 1.401 1.485 2,457,756 1.4191 -1.16%
2021-10-15 0 1.730 1.700 1.730 1.680 1.790 3,888,000 6,757,680 1.7381 1.443 1.418 1.443 1.401 1.493 4,661,344 1.4497 1.76%
2021-10-12 0 1.700 1.660 1.700 1.670 1.730 1,158,000 1,959,980 1.6926 1.418 1.385 1.418 1.393 1.443 1,388,332 1.4118 -0.58%
2021-10-11 0 1.710 1.680 1.710 1.660 1.770 3,330,000 5,679,520 1.7056 1.426 1.401 1.426 1.385 1.476 3,992,355 1.4226 -2.84%
2021-10-08 0 1.760 1.720 1.760 1.700 1.800 1,230,000 2,141,800 1.7413 1.468 1.435 1.468 1.418 1.501 1,474,654 1.4524 -1.68%
2021-10-07 0 1.790 1.780 1.790 1.670 1.800 7,100,000 12,564,960 1.7697 1.493 1.485 1.493 1.393 1.501 8,512,228 1.4761 7.19%
2021-10-06 0 1.670 1.640 1.670 1.640 1.690 692,000 1,152,340 1.6652 1.393 1.368 1.393 1.368 1.410 829,643 1.3890 -1.18%
2021-10-05 0 1.690 1.680 1.690 1.610 1.690 538,000 897,320 1.6679 1.410 1.401 1.410 1.343 1.410 645,011 1.3912 1.20%
2021-10-04 0 1.670 1.640 1.670 1.640 1.680 366,000 608,740 1.6632 1.393 1.368 1.393 1.368 1.401 438,799 1.3873 0.00%
2021-09-30 0 1.670 1.660 1.670 1.630 1.680 568,000 934,340 1.6450 1.393 1.385 1.393 1.360 1.401 680,978 1.3721 0.00%
2021-09-29 0 1.670 1.650 1.670 1.620 1.680 246,000 405,640 1.6489 1.393 1.376 1.393 1.351 1.401 294,931 1.3754 -0.60%
2021-09-28 0 1.680 1.670 1.680 1.620 1.680 394,000 655,000 1.6624 1.401 1.393 1.401 1.351 1.401 472,369 1.3866 0.00%
2021-09-27 0 1.680 1.650 1.680 1.650 1.700 490,000 817,080 1.6675 1.401 1.376 1.401 1.376 1.418 587,464 1.3909 -1.18%
2021-09-24 0 1.700 1.690 1.700 1.650 1.700 388,000 651,220 1.6784 1.418 1.410 1.418 1.376 1.418 465,175 1.3999 0.00%
2021-09-23 0 1.700 1.690 1.700 1.600 1.700 2,298,000 3,797,020 1.6523 1.418 1.410 1.418 1.335 1.418 2,755,085 1.3782 1.19%
2021-09-21 0 1.680 1.670 1.680 1.580 1.690 1,224,000 2,018,960 1.6495 1.401 1.393 1.401 1.318 1.410 1,467,460 1.3758 1.20%
2021-09-20 0 1.660 1.630 1.660 1.620 1.680 1,848,000 3,050,620 1.6508 1.385 1.360 1.385 1.351 1.401 2,215,577 1.3769 -2.35%
2021-09-17 0 1.700 1.690 1.700 1.650 1.710 5,450,000 9,231,020 1.6938 1.418 1.410 1.418 1.376 1.426 6,534,034 1.4128 1.80%
2021-09-16 0 1.670 1.660 1.670 1.570 1.700 4,952,000 8,019,100 1.6194 1.393 1.385 1.393 1.310 1.418 5,936,979 1.3507 -1.76%
2021-09-15 0 1.700 1.660 1.700 1.650 1.710 912,000 1,525,280 1.6725 1.418 1.385 1.418 1.376 1.426 1,093,402 1.3950 -0.58%
2021-09-14 0 1.710 1.700 1.710 1.680 1.720 316,000 537,520 1.7010 1.426 1.418 1.426 1.401 1.435 378,854 1.4188 -0.58%
2021-09-13 0 1.720 1.680 1.720 1.650 1.730 1,160,000 1,972,800 1.7007 1.435 1.401 1.435 1.376 1.443 1,390,730 1.4185 1.18%
2021-09-10 0 1.700 1.690 1.700 1.670 1.740 2,230,000 3,800,860 1.7044 1.418 1.410 1.418 1.393 1.451 2,673,559 1.4216 0.00%
2021-09-09 0 1.700 1.670 1.700 1.670 1.740 570,000 968,080 1.6984 1.418 1.393 1.418 1.393 1.451 683,376 1.4166 -0.58%
2021-09-08 0 1.710 1.710 1.720 1.680 1.740 843,000 1,430,900 1.6974 1.426 1.426 1.435 1.401 1.451 1,010,677 1.4158 -0.58%
2021-09-07 0 1.720 1.690 1.720 1.690 1.740 668,000 1,139,060 1.7052 1.435 1.410 1.435 1.410 1.451 800,869 1.4223 1.78%
2021-09-06 0 1.720 1.700 1.720 1.690 1.790 4,966,000 8,548,260 1.7214 1.410 1.393 1.410 1.385 1.467 6,059,452 1.4107 -4.44%
2021-09-03 0 1.800 1.780 1.790 1.750 1.800 702,000 1,247,260 1.7767 1.475 1.459 1.467 1.434 1.475 856,572 1.4561 0.00%
2021-09-02 0 1.800 1.780 1.800 1.780 1.810 736,000 1,316,420 1.7886 1.475 1.459 1.475 1.459 1.483 898,058 1.4659 0.00%
2021-09-01 0 1.800 1.790 1.800 1.780 1.830 1,998,000 3,591,840 1.7977 1.475 1.467 1.475 1.459 1.500 2,437,935 1.4733 -1.10%
2021-08-31 0 1.820 1.810 1.820 1.740 1.820 1,338,000 2,394,580 1.7897 1.492 1.483 1.492 1.426 1.492 1,632,611 1.4667 0.00%
2021-08-30 0 1.820 1.800 1.820 1.740 1.820 1,136,000 2,038,520 1.7945 1.492 1.475 1.492 1.426 1.492 1,386,133 1.4707 1.11%
2021-08-27 0 1.800 1.790 1.800 1.770 1.810 2,092,000 3,756,860 1.7958 1.475 1.467 1.475 1.451 1.483 2,552,633 1.4718 0.56%
2021-08-26 0 1.790 1.780 1.790 1.780 1.830 916,000 1,641,840 1.7924 1.467 1.459 1.467 1.459 1.500 1,117,692 1.4690 -2.72%
2021-08-25 0 1.840 1.820 1.840 1.790 1.850 1,118,000 2,033,100 1.8185 1.508 1.492 1.508 1.467 1.516 1,364,170 1.4904 1.10%
2021-08-24 0 1.820 1.820 1.860 1.800 1.870 1,912,000 3,514,840 1.8383 1.492 1.492 1.524 1.475 1.533 2,332,999 1.5066 0.00%
2021-08-23 0 1.820 1.810 1.820 1.750 1.840 1,490,000 2,691,560 1.8064 1.492 1.483 1.492 1.434 1.508 1,818,080 1.4804 1.68%
2021-08-20 0 1.790 1.770 1.790 1.670 1.870 4,562,000 8,021,500 1.7583 1.467 1.451 1.467 1.369 1.533 5,566,496 1.4410 -3.76%
2021-08-19 0 1.860 1.850 1.870 1.810 1.950 2,346,000 4,362,340 1.8595 1.524 1.516 1.533 1.483 1.598 2,862,560 1.5239 -3.63%
2021-08-18 0 1.930 1.920 1.930 1.840 1.950 3,848,000 7,347,580 1.9095 1.582 1.574 1.582 1.508 1.598 4,695,282 1.5649 3.76%
2021-08-17 0 1.860 1.860 1.870 1.760 1.960 4,906,000 9,001,600 1.8348 1.524 1.524 1.533 1.442 1.606 5,986,241 1.5037 -3.63%
2021-08-16 0 1.930 1.920 1.930 1.710 1.950 16,132,000 30,075,120 1.8643 1.582 1.574 1.582 1.401 1.598 19,684,069 1.5279 12.87%
2021-08-13 0 1.710 1.700 1.710 1.650 1.710 534,000 899,980 1.6854 1.401 1.393 1.401 1.352 1.401 651,580 1.3812 2.40%
2021-08-12 0 1.670 1.660 1.670 1.640 1.690 526,000 872,740 1.6592 1.369 1.360 1.369 1.344 1.385 641,819 1.3598 -1.18%
2021-08-11 0 1.690 1.680 1.690 1.630 1.690 448,000 742,800 1.6580 1.385 1.377 1.385 1.336 1.385 546,644 1.3588 0.00%
2021-08-10 0 1.690 1.670 1.690 1.640 1.700 1,754,000 2,910,180 1.6592 1.385 1.369 1.385 1.344 1.393 2,140,209 1.3598 1.20%
2021-08-09 0 1.670 1.660 1.670 1.640 1.720 1,410,000 2,345,460 1.6634 1.369 1.360 1.369 1.344 1.410 1,720,465 1.3633 -1.76%
2021-08-06 0 1.700 1.700 1.710 1.580 1.730 1,976,000 3,242,100 1.6407 1.393 1.393 1.401 1.295 1.418 2,411,091 1.3447 3.66%
2021-08-05 0 1.640 1.620 1.640 1.600 1.680 1,942,000 3,158,760 1.6265 1.344 1.328 1.344 1.311 1.377 2,369,605 1.3330 -2.38%
2021-08-04 0 1.680 1.680 1.710 1.670 1.730 638,000 1,080,680 1.6939 1.377 1.377 1.401 1.369 1.418 778,480 1.3882 -2.89%
2021-08-03 0 1.730 1.690 1.730 1.670 1.750 1,336,000 2,264,460 1.6950 1.418 1.385 1.418 1.369 1.434 1,630,171 1.3891 0.00%
2021-08-02 0 1.730 1.730 1.740 1.650 1.760 1,700,000 2,899,720 1.7057 1.418 1.418 1.426 1.352 1.442 2,074,319 1.3979 2.37%
2021-07-30 0 1.690 1.690 1.700 1.640 1.720 1,034,000 1,743,340 1.6860 1.385 1.385 1.393 1.344 1.410 1,261,674 1.3818 -0.59%
2021-07-29 0 1.700 1.680 1.700 1.680 1.750 1,086,000 1,833,840 1.6886 1.393 1.377 1.393 1.377 1.434 1,325,124 1.3839 0.00%
2021-07-28 0 1.700 1.660 1.700 1.630 1.730 3,150,000 5,318,000 1.6883 1.393 1.360 1.393 1.336 1.418 3,843,591 1.3836 2.41%
2021-07-27 0 1.660 1.650 1.660 1.620 1.800 2,950,000 5,050,640 1.7121 1.360 1.352 1.360 1.328 1.475 3,599,554 1.4031 -4.60%
2021-07-26 0 1.740 1.720 1.740 1.620 1.770 4,934,000 8,356,880 1.6937 1.426 1.410 1.426 1.328 1.451 6,020,406 1.3881 0.58%
2021-07-23 0 1.730 1.720 1.730 1.620 1.880 5,838,000 10,150,420 1.7387 1.418 1.410 1.418 1.328 1.541 7,123,456 1.4249 -8.47%
2021-07-22 0 1.890 1.880 1.890 1.760 1.890 9,882,000 18,337,600 1.8557 1.549 1.541 1.549 1.442 1.549 12,057,895 1.5208 5.59%
2021-07-21 0 1.790 1.790 1.800 1.650 1.820 6,950,000 12,315,420 1.7720 1.467 1.467 1.475 1.352 1.492 8,480,305 1.4522 9.15%
2021-07-20 0 1.640 1.620 1.640 1.570 1.670 1,806,000 2,883,980 1.5969 1.344 1.328 1.344 1.287 1.369 2,203,659 1.3087 -1.80%
2021-07-19 0 1.670 1.670 1.690 1.660 1.740 916,000 1,537,580 1.6786 1.369 1.369 1.385 1.360 1.426 1,117,692 1.3757 -4.02%
2021-07-16 0 1.740 1.730 1.740 1.690 1.760 3,502,000 6,029,300 1.7217 1.426 1.418 1.426 1.385 1.442 4,273,097 1.4110 2.96%
2021-07-15 0 1.690 1.640 1.690 1.560 1.730 5,404,000 8,828,540 1.6337 1.385 1.344 1.385 1.278 1.418 6,593,895 1.3389 2.42%
2021-07-14 0 1.650 1.640 1.650 1.620 1.850 7,112,000 11,979,560 1.6844 1.352 1.344 1.352 1.328 1.516 8,677,975 1.3805 -7.82%
2021-07-13 0 1.790 1.790 1.800 1.570 1.810 12,177,250 20,980,442 1.7229 1.467 1.467 1.475 1.287 1.483 14,858,531 1.4120 15.48%
2021-07-12 0 1.550 1.550 1.560 1.430 1.590 4,970,000 7,594,680 1.5281 1.270 1.270 1.278 1.172 1.303 6,064,333 1.2524 9.93%
2021-07-09 0 1.410 1.390 1.410 1.390 1.440 992,000 1,403,740 1.4151 1.156 1.139 1.156 1.139 1.180 1,210,426 1.1597 -2.08%
2021-07-08 0 1.440 1.400 1.440 1.330 1.450 2,422,000 3,344,120 1.3807 1.180 1.147 1.180 1.090 1.188 2,955,295 1.1316 2.86%
2021-07-07 0 1.400 1.380 1.400 1.340 1.400 5,476,000 7,550,300 1.3788 1.147 1.131 1.147 1.098 1.147 6,681,748 1.1300 3.70%
2021-07-06 0 1.350 1.340 1.350 1.280 1.350 4,058,000 5,387,040 1.3275 1.106 1.098 1.106 1.049 1.106 4,951,522 1.0880 5.47%
2021-07-05 0 1.280 1.270 1.280 1.180 1.300 4,734,000 5,942,140 1.2552 1.049 1.041 1.049 0.967 1.065 5,776,369 1.0287 8.47%
2021-07-02 0 1.180 1.170 1.180 1.170 1.190 964,000 1,138,420 1.1809 0.967 0.959 0.967 0.959 0.975 1,176,261 0.9678 -0.84%
2021-06-30 0 1.190 1.190 1.200 1.160 1.190 1,058,000 1,243,800 1.1756 0.975 0.975 0.983 0.951 0.975 1,290,959 0.9635 1.71%
2021-06-29 0 1.170 1.150 1.170 1.080 1.200 1,690,500 1,949,525 1.1532 0.959 0.942 0.959 0.885 0.983 2,062,727 0.9451 -2.50%
2021-06-28 0 1.200 1.180 1.200 1.150 1.210 828,000 986,680 1.1916 0.983 0.967 0.983 0.942 0.992 1,010,315 0.9766 0.00%
2021-06-25 0 1.200 1.190 1.200 1.150 1.210 1,380,000 1,632,700 1.1831 0.983 0.975 0.983 0.942 0.992 1,683,859 0.9696 0.00%
2021-06-24 0 1.200 1.180 1.200 1.180 1.220 1,180,000 1,410,000 1.1949 0.983 0.967 0.983 0.967 1.000 1,439,822 0.9793 0.84%
2021-06-23 0 1.190 1.180 1.190 1.170 1.210 906,000 1,078,220 1.1901 0.975 0.967 0.975 0.959 0.992 1,105,490 0.9753 0.00%
2021-06-22 0 1.190 1.180 1.190 1.180 1.200 560,000 663,900 1.1855 0.975 0.967 0.975 0.967 0.983 683,305 0.9716 0.00%
2021-06-21 0 1.190 1.180 1.190 1.110 1.190 376,000 442,820 1.1777 0.975 0.967 0.975 0.910 0.975 458,791 0.9652 0.85%
2021-06-18 0 1.180 1.180 1.190 1.100 1.200 2,870,000 3,293,020 1.1474 0.967 0.967 0.975 0.902 0.983 3,501,939 0.9403 5.36%
2021-06-17 0 1.120 1.110 1.120 1.080 1.140 3,098,000 3,423,240 1.1050 0.918 0.910 0.918 0.885 0.934 3,780,142 0.9056 -2.61%
2021-06-16 0 1.150 1.130 1.150 1.080 1.240 4,152,000 4,800,820 1.1563 0.942 0.926 0.942 0.885 1.016 5,066,219 0.9476 -7.26%
2021-06-15 0 1.240 1.210 1.240 1.210 1.270 1,800,000 2,234,400 1.2413 1.016 0.992 1.016 0.992 1.041 2,196,338 1.0173 0.00%
2021-06-11 0 1.270 1.270 1.280 1.240 1.290 2,428,000 3,076,340 1.2670 1.016 1.016 1.024 0.992 1.032 3,034,292 1.0139 -0.78%
2021-06-10 0 1.280 1.260 1.280 1.260 1.280 1,684,000 2,147,080 1.2750 1.024 1.008 1.024 1.008 1.024 2,104,509 1.0202 1.59%
2021-06-09 0 1.260 1.260 1.270 1.260 1.290 1,782,000 2,281,120 1.2801 1.008 1.008 1.016 1.008 1.032 2,226,980 1.0243 -1.56%
2021-06-08 0 1.280 1.270 1.280 1.260 1.290 1,648,000 2,100,800 1.2748 1.024 1.016 1.024 1.008 1.032 2,059,519 1.0200 0.79%
2021-06-07 0 1.270 1.260 1.270 1.220 1.280 2,678,000 3,363,000 1.2558 1.016 1.008 1.016 0.976 1.024 3,346,719 1.0049 4.10%
2021-06-04 0 1.220 1.220 1.230 1.180 1.220 1,152,000 1,378,700 1.1968 0.976 0.976 0.984 0.944 0.976 1,439,664 0.9577 2.52%
2021-06-03 0 1.190 1.180 1.190 1.180 1.210 1,628,000 1,943,520 1.1938 0.952 0.944 0.952 0.944 0.968 2,034,525 0.9553 -1.65%
2021-06-02 0 1.210 1.200 1.210 1.180 1.220 1,948,000 2,321,400 1.1917 0.968 0.960 0.968 0.944 0.976 2,434,432 0.9536 0.83%
2021-06-01 0 1.200 1.190 1.200 1.180 1.250 3,802,000 4,564,880 1.2007 0.960 0.952 0.960 0.944 1.000 4,751,391 0.9607 -4.00%
2021-05-31 0 1.250 1.240 1.250 1.150 1.250 2,422,000 2,978,620 1.2298 1.000 0.992 1.000 0.920 1.000 3,026,794 0.9841 5.04%
2021-05-28 0 1.190 1.180 1.190 1.130 1.190 1,500,000 1,730,820 1.1539 0.952 0.944 0.952 0.904 0.952 1,874,563 0.9233 6.25%
2021-05-27 0 1.120 1.100 1.120 1.080 1.220 7,742,000 8,992,140 1.1615 0.896 0.880 0.896 0.864 0.976 9,675,242 0.9294 -3.45%
2021-05-26 0 1.160 1.160 1.170 1.100 1.160 3,700,000 4,221,000 1.1408 0.928 0.928 0.936 0.880 0.928 4,623,921 0.9129 5.45%
2021-05-25 0 1.100 1.090 1.100 1.060 1.100 1,694,000 1,844,920 1.0891 0.880 0.872 0.880 0.848 0.880 2,117,006 0.8715 1.85%
2021-05-24 0 1.080 1.060 1.080 1.060 1.080 106,000 113,120 1.0672 0.864 0.848 0.864 0.848 0.864 132,469 0.8539 0.93%
2021-05-21 0 1.070 1.050 1.060 1.050 1.080 620,000 658,540 1.0622 0.856 0.840 0.848 0.840 0.864 774,819 0.8499 0.00%
2021-05-20 0 1.070 1.050 1.070 1.050 1.100 1,438,000 1,544,380 1.0740 0.856 0.840 0.856 0.840 0.880 1,797,081 0.8594 -1.83%
2021-05-18 0 1.090 1.080 1.090 1.070 1.120 2,912,000 3,188,280 1.0949 0.872 0.864 0.872 0.856 0.896 3,639,151 0.8761 2.83%
2021-05-17 0 1.060 1.060 1.070 1.020 1.100 2,556,000 2,733,440 1.0694 0.848 0.848 0.856 0.816 0.880 3,194,255 0.8557 -1.85%
2021-05-14 0 1.080 1.070 1.080 1.000 1.090 3,378,000 3,519,240 1.0418 0.864 0.856 0.864 0.800 0.872 4,221,515 0.8336 2.86%
2021-05-13 0 1.050 1.030 1.050 0.990 1.080 3,918,000 4,092,080 1.0444 0.840 0.824 0.840 0.792 0.864 4,896,358 0.8357 3.96%
2021-05-12 0 1.010 1.010 1.020 0.890 1.040 7,950,000 7,884,000 0.9917 0.808 0.808 0.816 0.712 0.832 9,935,182 0.7935 10.99%
2021-05-11 0 0.910 0.910 0.920 0.890 0.920 1,250,000 1,127,580 0.9021 0.728 0.728 0.736 0.712 0.736 1,562,136 0.7218 -2.15%
2021-05-10 0 0.930 0.910 0.930 0.910 0.950 1,094,000 1,023,920 0.9359 0.744 0.728 0.744 0.728 0.760 1,367,181 0.7489 -1.06%
2021-05-07 0 0.940 0.910 0.940 0.920 0.940 328,000 303,880 0.9265 0.752 0.728 0.752 0.736 0.752 409,904 0.7413 0.00%
2021-05-06 0 0.940 0.930 0.940 0.900 0.950 3,352,000 3,088,480 0.9214 0.752 0.744 0.752 0.720 0.760 4,189,023 0.7373 1.08%
2021-05-05 0 0.930 0.910 0.930 0.890 0.930 1,706,000 1,550,280 0.9087 0.744 0.728 0.744 0.712 0.744 2,132,003 0.7271 3.33%
2021-05-04 0 0.900 0.890 0.900 0.890 0.920 364,000 327,820 0.9006 0.720 0.712 0.720 0.712 0.736 454,894 0.7207 0.00%
2021-05-03 0 0.900 0.890 0.900 0.890 0.940 1,084,000 978,120 0.9023 0.720 0.712 0.720 0.712 0.752 1,354,684 0.7220 -5.26%
2021-04-30 0 0.950 0.950 0.960 0.890 0.950 2,308,000 2,099,640 0.9097 0.760 0.760 0.768 0.712 0.760 2,884,327 0.7279 4.40%
2021-04-29 0 0.910 0.900 0.910 0.900 0.940 942,000 858,520 0.9114 0.728 0.720 0.728 0.720 0.752 1,177,225 0.7293 -3.19%
2021-04-28 0 0.940 0.930 0.940 0.920 0.950 2,234,000 2,090,860 0.9359 0.752 0.744 0.752 0.736 0.760 2,791,849 0.7489 2.17%
2021-04-27 0 0.920 0.900 0.920 0.890 0.950 5,002,000 4,611,520 0.9219 0.736 0.720 0.736 0.712 0.760 6,251,041 0.7377 1.10%
2021-04-26 0 0.910 0.890 0.910 0.820 0.920 6,230,000 5,484,640 0.8804 0.728 0.712 0.728 0.656 0.736 7,785,683 0.7045 10.98%
2021-04-23 0 0.820 0.800 0.810 0.800 0.820 792,000 640,600 0.8088 0.656 0.640 0.648 0.640 0.656 989,769 0.6472 1.23%
2021-04-22 0 0.810 0.800 0.810 0.800 0.810 136,000 109,320 0.8038 0.648 0.640 0.648 0.640 0.648 169,960 0.6432 1.25%
2021-04-21 0 0.800 0.790 0.800 0.790 0.820 1,018,000 814,600 0.8002 0.640 0.632 0.640 0.632 0.656 1,272,203 0.6403 -2.44%
2021-04-20 0 0.820 0.810 0.820 0.810 0.830 1,084,000 891,740 0.8226 0.656 0.648 0.656 0.648 0.664 1,354,684 0.6583 0.00%
2021-04-19 0 0.820 0.810 0.820 0.810 0.840 1,140,000 943,600 0.8277 0.656 0.648 0.656 0.648 0.672 1,424,668 0.6623 0.00%
2021-04-16 0 0.820 0.800 0.820 0.800 0.820 386,000 311,120 0.8060 0.656 0.640 0.656 0.640 0.656 482,387 0.6450 0.00%
2021-04-15 0 0.820 0.800 0.820 0.790 0.830 838,000 678,200 0.8093 0.656 0.640 0.656 0.632 0.664 1,047,256 0.6476 0.00%
2021-04-14 0 0.820 0.800 0.820 0.790 0.830 1,764,000 1,429,640 0.8105 0.656 0.640 0.656 0.632 0.664 2,204,486 0.6485 2.50%
2021-04-13 0 0.800 0.790 0.800 0.780 0.820 452,000 360,680 0.7980 0.640 0.632 0.640 0.624 0.656 564,868 0.6385 -2.44%
2021-04-12 0 0.820 0.810 0.820 0.780 0.830 2,822,000 2,256,880 0.7997 0.656 0.648 0.656 0.624 0.664 3,526,677 0.6399 5.13%
2021-04-09 0 0.780 0.770 0.780 0.760 0.840 1,396,000 1,097,840 0.7864 0.624 0.616 0.624 0.608 0.672 1,744,593 0.6293 -4.88%
2021-04-08 0 0.820 0.800 0.820 0.750 0.830 3,010,000 2,409,480 0.8005 0.656 0.640 0.656 0.600 0.664 3,761,622 0.6405 10.81%
2021-04-07 0 0.740 0.730 0.740 0.700 0.760 3,456,000 2,538,320 0.7345 0.592 0.584 0.592 0.560 0.608 4,318,992 0.5877 -1.33%
2021-04-01 0 0.750 0.730 0.750 0.650 0.760 11,752,000 8,486,520 0.7221 0.600 0.584 0.600 0.520 0.608 14,686,573 0.5778 15.38%
2021-03-31 0 0.650 0.640 0.650 0.610 0.650 3,234,000 2,062,300 0.6377 0.520 0.512 0.520 0.488 0.520 4,041,557 0.5103 4.84%
2021-03-30 0 0.620 0.600 0.620 0.600 0.640 1,192,000 730,900 0.6132 0.496 0.480 0.496 0.480 0.512 1,489,652 0.4907 5.08%
2021-03-29 0 0.590 0.580 0.590 0.590 0.600 606,000 361,560 0.5966 0.472 0.464 0.472 0.472 0.480 757,323 0.4774 -1.67%
2021-03-26 0 0.600 0.580 0.600 0.600 0.600 150,000 90,000 0.6000 0.480 0.464 0.480 0.480 0.480 187,456 0.4801 0.00%
2021-03-25 0 0.600 0.580 0.600 0.570 0.600 676,000 396,120 0.5860 0.480 0.464 0.480 0.456 0.480 844,803 0.4689 1.69%
2021-03-24 0 0.590 0.570 0.590 0.570 0.590 462,000 268,940 0.5821 0.472 0.456 0.472 0.456 0.472 577,365 0.4658 0.00%
2021-03-23 0 0.590 0.570 0.590 0.580 0.600 738,000 432,040 0.5854 0.472 0.456 0.472 0.464 0.480 922,285 0.4684 0.00%
2021-03-22 0 0.590 0.580 0.590 0.580 0.630 1,010,000 608,880 0.6029 0.472 0.464 0.472 0.464 0.504 1,262,205 0.4824 -6.35%
2021-03-19 0 0.630 0.600 0.620 0.600 0.630 1,256,000 767,920 0.6114 0.504 0.480 0.496 0.480 0.504 1,569,634 0.4892 1.61%
2021-03-18 0 0.620 0.600 0.620 0.560 0.620 2,572,000 1,506,300 0.5857 0.496 0.480 0.496 0.448 0.496 3,214,250 0.4686 8.77%
2021-03-17 0 0.570 0.560 0.570 0.570 0.570 174,000 99,180 0.5700 0.456 0.448 0.456 0.456 0.456 217,449 0.4561 0.00%
2021-03-16 0 0.570 0.550 0.570 0.560 0.570 108,000 61,100 0.5657 0.456 0.440 0.456 0.448 0.456 134,969 0.4527 0.00%
2021-03-15 0 0.570 0.550 0.570 0.550 0.570 106,000 60,220 0.5681 0.456 0.440 0.456 0.440 0.456 132,469 0.4546 0.00%
2021-03-12 0 0.570 0.560 0.570 0.560 0.570 122,000 68,340 0.5602 0.456 0.448 0.456 0.448 0.456 152,464 0.4482 -1.72%
2021-03-11 0 0.580 0.570 0.580 0.560 0.580 606,000 344,780 0.5689 0.464 0.456 0.464 0.448 0.464 757,323 0.4553 3.57%
2021-03-10 0 0.560 0.550 0.560 0.560 0.560 172,000 96,320 0.5600 0.448 0.440 0.448 0.448 0.448 214,950 0.4481 -3.45%
2021-03-09 0 0.580 0.560 0.580 0.550 0.580 474,000 268,040 0.5655 0.464 0.448 0.464 0.440 0.464 592,362 0.4525 1.75%
2021-03-08 0 0.570 0.560 0.570 0.550 0.570 656,000 369,480 0.5632 0.456 0.448 0.456 0.440 0.456 819,809 0.4507 0.00%
2021-03-05 0 0.570 0.560 0.570 0.560 0.580 1,238,000 700,040 0.5655 0.456 0.448 0.456 0.448 0.464 1,547,139 0.4525 -1.72%
2021-03-04 0 0.580 0.560 0.580 0.550 0.580 874,000 492,740 0.5638 0.464 0.448 0.464 0.440 0.464 1,092,245 0.4511 0.00%
2021-03-03 0 0.580 0.560 0.580 0.560 0.580 506,000 289,460 0.5721 0.464 0.448 0.464 0.448 0.464 632,352 0.4578 0.00%
2021-03-02 0 0.580 0.560 0.580 0.560 0.590 458,000 265,420 0.5795 0.464 0.448 0.464 0.448 0.472 572,366 0.4637 0.00%
2021-03-01 0 0.580 0.570 0.580 0.560 0.580 172,000 98,580 0.5731 0.464 0.456 0.464 0.448 0.464 214,950 0.4586 0.00%
2021-02-26 0 0.580 0.560 0.580 0.560 0.590 530,000 303,000 0.5717 0.464 0.448 0.464 0.448 0.472 662,345 0.4575 -1.69%
2021-02-25 0 0.590 0.580 0.590 0.570 0.600 1,372,000 809,120 0.5897 0.472 0.464 0.472 0.456 0.480 1,714,600 0.4719 3.51%
2021-02-24 0 0.570 0.540 0.570 0.540 0.590 1,808,000 1,002,680 0.5546 0.456 0.432 0.456 0.432 0.472 2,259,473 0.4438 -5.00%
2021-02-23 0 0.600 0.580 0.600 0.580 0.610 764,000 445,440 0.5830 0.480 0.464 0.480 0.464 0.488 954,777 0.4665 -1.64%
2021-02-22 0 0.610 0.590 0.610 0.590 0.610 558,000 336,480 0.6030 0.488 0.472 0.488 0.472 0.488 697,337 0.4825 1.67%
2021-02-19 0 0.600 0.590 0.600 0.570 0.610 344,000 203,920 0.5928 0.480 0.472 0.480 0.456 0.488 429,900 0.4743 0.00%
2021-02-18 0 0.600 0.590 0.600 0.570 0.600 1,366,000 804,160 0.5887 0.480 0.472 0.480 0.456 0.480 1,707,102 0.4711 1.69%
2021-02-17 0 0.590 0.580 0.590 0.540 0.690 9,878,000 5,892,300 0.5965 0.472 0.464 0.472 0.432 0.552 12,344,620 0.4773 9.26%
2021-02-16 0 0.540 0.530 0.540 0.510 0.580 2,114,000 1,149,600 0.5438 0.432 0.424 0.432 0.408 0.464 2,641,884 0.4351 9.09%
2021-02-11 0 0.495 0.490 0.500 0.495 0.495 2,000 990 0.4950 0.396 0.392 0.400 0.396 0.396 2,499 0.3961 -1.00%
2021-02-10 0 0.500 0.490 0.500 0.490 0.500 818,000 404,510 0.4945 0.400 0.392 0.400 0.392 0.400 1,022,261 0.3957 0.00%
2021-02-09 0 0.500 0.495 0.500 0.495 0.510 680,000 341,040 0.5015 0.400 0.396 0.400 0.396 0.408 849,802 0.4013 0.00%
2021-02-08 0 0.500 0.500 0.510 0.490 0.500 870,000 433,550 0.4983 0.400 0.400 0.408 0.392 0.400 1,087,246 0.3988 2.04%
2021-02-05 0 0.490 0.480 0.490 0.480 0.490 246,000 118,560 0.4820 0.392 0.384 0.392 0.384 0.392 307,428 0.3857 0.00%
2021-02-04 0 0.490 0.475 0.490 0.470 0.500 170,000 82,380 0.4846 0.392 0.380 0.392 0.376 0.400 212,450 0.3878 -1.01%
2021-02-03 0 0.495 0.480 0.495 0.475 0.495 84,000 40,800 0.4857 0.396 0.384 0.396 0.380 0.396 104,976 0.3887 3.13%
2021-02-02 0 0.480 0.470 0.480 0.470 0.495 228,000 111,810 0.4904 0.384 0.376 0.384 0.376 0.396 284,934 0.3924 -2.04%
2021-02-01 0 0.490 0.470 0.490 0.470 0.490 204,000 97,200 0.4765 0.392 0.376 0.392 0.376 0.392 254,941 0.3813 4.26%
2021-01-29 0 0.470 0.470 0.480 0.470 0.490 588,000 280,270 0.4766 0.376 0.376 0.384 0.376 0.392 734,829 0.3814 -2.08%
2021-01-28 0 0.480 0.470 0.480 0.465 0.490 1,182,000 568,120 0.4806 0.384 0.376 0.384 0.372 0.392 1,477,155 0.3846 -1.03%
2021-01-27 0 0.485 0.485 0.490 0.480 0.490 832,000 403,520 0.4850 0.388 0.388 0.392 0.384 0.392 1,039,757 0.3881 -1.02%
2021-01-26 0 0.490 0.485 0.490 0.475 0.490 282,000 136,590 0.4844 0.392 0.388 0.392 0.380 0.392 352,418 0.3876 0.00%
2021-01-25 0 0.490 0.480 0.495 0.490 0.495 638,000 313,170 0.4909 0.392 0.384 0.396 0.392 0.396 797,314 0.3928 -1.01%
2021-01-22 0 0.495 0.495 0.500 0.490 0.500 566,000 280,950 0.4964 0.396 0.396 0.400 0.392 0.400 707,335 0.3972 -1.00%
2021-01-21 0 0.500 0.500 0.510 0.495 0.510 1,144,000 574,400 0.5021 0.400 0.400 0.408 0.396 0.408 1,429,666 0.4018 0.00%
2021-01-20 0 0.500 0.500 0.510 0.500 0.510 1,020,000 512,340 0.5023 0.400 0.400 0.408 0.400 0.408 1,274,703 0.4019 0.00%
2021-01-19 0 0.500 0.500 0.510 0.500 0.520 796,000 404,400 0.5080 0.400 0.400 0.408 0.400 0.416 994,768 0.4065 0.00%
2021-01-18 0 0.500 0.500 0.510 0.495 0.510 528,000 265,260 0.5024 0.400 0.400 0.408 0.396 0.408 659,846 0.4020 -1.96%
2021-01-15 0 0.510 0.495 0.510 0.500 0.510 1,282,000 644,720 0.5029 0.408 0.396 0.408 0.400 0.408 1,602,126 0.4024 -1.92%
2021-01-14 0 0.520 0.510 0.520 0.495 0.520 832,000 422,890 0.5083 0.416 0.408 0.416 0.396 0.416 1,039,757 0.4067 4.00%
2021-01-13 0 0.500 0.500 0.510 0.490 0.500 442,000 220,500 0.4989 0.400 0.400 0.408 0.392 0.400 552,371 0.3992 1.01%
2021-01-12 0 0.495 0.495 0.500 0.495 0.500 172,000 85,980 0.4999 0.396 0.396 0.400 0.396 0.400 214,950 0.4000 0.00%
2021-01-11 0 0.495 0.490 0.495 0.495 0.500 376,000 186,890 0.4970 0.396 0.392 0.396 0.396 0.400 469,890 0.3977 -1.00%
2021-01-08 0 0.500 0.500 0.510 0.490 0.500 336,000 166,560 0.4957 0.400 0.400 0.408 0.392 0.400 419,902 0.3967 0.00%
2021-01-07 0 0.500 0.495 0.510 0.495 0.500 132,000 65,910 0.4993 0.400 0.396 0.408 0.396 0.400 164,962 0.3995 0.00%
2021-01-06 0 0.500 0.500 0.510 0.495 0.500 294,000 146,980 0.4999 0.400 0.400 0.408 0.396 0.400 367,414 0.4000 1.01%
2021-01-05 0 0.495 0.495 0.500 0.490 0.500 8,000 3,970 0.4963 0.396 0.396 0.400 0.392 0.400 9,998 0.3971 0.00%
2021-01-04 0 0.495 0.495 0.500 0.490 0.510 132,000 65,920 0.4994 0.396 0.396 0.400 0.392 0.408 164,962 0.3996 -1.00%
2020-12-31 0 0.500 0.500 0.510 0.490 0.500 306,000 152,810 0.4994 0.400 0.400 0.408 0.392 0.400 382,411 0.3996 0.00%
2020-12-30 0 0.500 0.500 0.510 0.500 0.510 168,000 84,440 0.5026 0.400 0.400 0.408 0.400 0.408 209,951 0.4022 -1.96%
2020-12-29 0 0.510 0.500 0.510 0.500 0.520 222,000 114,260 0.5147 0.408 0.400 0.408 0.400 0.416 277,435 0.4118 2.00%
2020-12-28 0 0.500 0.500 0.510 0.495 0.510 508,000 255,950 0.5038 0.400 0.400 0.408 0.396 0.408 634,852 0.4032 0.00%
2020-12-24 0 0.500 0.495 0.500 0.485 0.510 2,500,000 1,253,780 0.5015 0.400 0.396 0.400 0.388 0.408 3,124,271 0.4013 -3.85%
2020-12-23 0 0.520 0.510 0.520 0.510 0.530 726,000 377,580 0.5201 0.416 0.408 0.416 0.408 0.424 907,288 0.4162 -1.89%
2020-12-22 0 0.530 0.520 0.530 0.520 0.540 368,000 193,400 0.5255 0.424 0.416 0.424 0.416 0.432 459,893 0.4205 0.00%
2020-12-21 0 0.530 0.520 0.530 0.510 0.530 868,000 452,540 0.5214 0.424 0.416 0.424 0.408 0.424 1,084,747 0.4172 1.92%
2020-12-18 0 0.520 0.510 0.530 0.520 0.530 1,220,000 635,640 0.5210 0.416 0.408 0.424 0.416 0.424 1,524,644 0.4169 -1.89%
2020-12-17 0 0.530 0.520 0.530 0.520 0.530 104,000 54,740 0.5263 0.424 0.416 0.424 0.416 0.424 129,970 0.4212 -1.85%
2020-12-16 0 0.540 0.530 0.550 0.520 0.540 228,000 122,320 0.5365 0.432 0.424 0.440 0.416 0.432 284,934 0.4293 1.89%
2020-12-15 0 0.530 0.520 0.540 0.520 0.530 262,000 138,540 0.5288 0.424 0.416 0.432 0.416 0.424 327,424 0.4231 -1.85%
2020-12-14 0 0.540 0.530 0.540 0.520 0.540 300,000 158,440 0.5281 0.432 0.424 0.432 0.416 0.432 374,913 0.4226 1.89%
2020-12-11 0 0.530 0.530 0.540 0.530 0.540 358,000 190,840 0.5331 0.424 0.424 0.432 0.424 0.432 447,396 0.4266 -1.85%
2020-12-10 0 0.540 0.530 0.540 0.520 0.540 272,000 143,960 0.5293 0.432 0.424 0.432 0.416 0.432 339,921 0.4235 0.00%
2020-12-09 0 0.540 0.530 0.540 0.530 0.540 752,000 405,620 0.5394 0.432 0.424 0.432 0.424 0.432 939,781 0.4316 0.00%
2020-12-08 0 0.540 0.530 0.540 0.530 0.550 2,502,000 1,343,600 0.5370 0.432 0.424 0.432 0.424 0.440 3,126,770 0.4297 -1.82%
2020-12-07 0 0.550 0.550 0.560 0.540 0.560 2,032,000 1,111,940 0.5472 0.440 0.440 0.448 0.432 0.448 2,539,407 0.4379 1.85%
2020-12-04 0 0.540 0.540 0.550 0.540 0.560 1,606,000 872,360 0.5432 0.432 0.432 0.440 0.432 0.448 2,007,032 0.4347 0.00%
2020-12-03 0 0.540 0.540 0.550 0.540 0.550 108,000 58,720 0.5437 0.432 0.432 0.440 0.432 0.440 134,969 0.4351 -1.82%
2020-12-02 0 0.550 0.550 0.560 0.540 0.560 790,000 429,900 0.5442 0.440 0.440 0.448 0.432 0.448 987,270 0.4354 0.00%
2020-12-01 0 0.550 0.540 0.550 0.540 0.560 566,000 306,600 0.5417 0.440 0.432 0.440 0.432 0.448 707,335 0.4335 0.00%
2020-11-30 0 0.550 0.550 0.560 0.540 0.560 1,052,000 572,120 0.5438 0.440 0.440 0.448 0.432 0.448 1,314,693 0.4352 -1.79%
2020-11-27 0 0.560 0.550 0.560 0.550 0.560 270,000 150,820 0.5586 0.448 0.440 0.448 0.440 0.448 337,421 0.4470 0.00%
2020-11-26 0 0.560 0.550 0.560 0.550 0.560 450,000 248,600 0.5524 0.448 0.440 0.448 0.440 0.448 562,369 0.4421 0.00%
2020-11-25 0 0.560 0.550 0.560 0.550 0.570 660,000 370,000 0.5606 0.448 0.440 0.448 0.440 0.456 824,808 0.4486 1.82%
2020-11-24 0 0.550 0.540 0.550 0.540 0.640 3,622,000 2,096,200 0.5787 0.440 0.432 0.440 0.432 0.512 4,526,444 0.4631 -1.79%
2020-11-23 0 0.560 0.550 0.560 0.530 0.560 474,000 259,820 0.5481 0.448 0.440 0.448 0.424 0.448 592,362 0.4386 3.70%
2020-11-20 0 0.540 0.530 0.540 0.530 0.540 456,000 241,980 0.5307 0.432 0.424 0.432 0.424 0.432 569,867 0.4246 1.89%
2020-11-19 0 0.530 0.530 0.540 0.530 0.540 104,000 55,820 0.5367 0.424 0.424 0.432 0.424 0.432 129,970 0.4295 -1.85%
2020-11-18 0 0.540 0.540 0.550 0.530 0.540 80,000 42,640 0.5330 0.432 0.432 0.440 0.424 0.432 99,977 0.4265 1.89%
2020-11-17 0 0.530 0.530 0.540 0.520 0.540 440,000 234,740 0.5335 0.424 0.424 0.432 0.416 0.432 549,872 0.4269 -1.85%
2020-11-16 0 0.540 0.530 0.540 0.540 0.540 610,000 329,400 0.5400 0.432 0.424 0.432 0.432 0.432 762,322 0.4321 -1.82%
2020-11-13 0 0.550 0.550 0.560 0.540 0.550 260,000 140,460 0.5402 0.440 0.440 0.448 0.432 0.440 324,924 0.4323 0.00%
2020-11-12 0 0.550 0.550 0.560 0.540 0.550 242,000 131,080 0.5417 0.440 0.440 0.448 0.432 0.440 302,429 0.4334 0.00%
2020-11-11 0 0.550 0.540 0.560 0.530 0.570 922,000 504,240 0.5469 0.440 0.432 0.448 0.424 0.456 1,152,231 0.4376 0.00%
2020-11-10 0 0.550 0.540 0.560 0.540 0.570 448,000 246,560 0.5504 0.440 0.432 0.448 0.432 0.456 559,869 0.4404 0.00%
2020-11-09 0 0.550 0.550 0.560 0.540 0.550 238,000 130,580 0.5487 0.440 0.440 0.448 0.432 0.440 297,431 0.4390 0.00%
2020-11-06 0 0.550 0.540 0.560 0.500 0.560 1,378,000 724,840 0.5260 0.440 0.432 0.448 0.400 0.448 1,722,098 0.4209 -3.51%
2020-11-05 0 0.570 0.560 0.570 0.560 0.580 846,000 481,920 0.5696 0.456 0.448 0.456 0.448 0.464 1,057,253 0.4558 0.00%
2020-11-04 0 0.570 0.560 0.580 0.570 0.570 352,000 200,640 0.5700 0.456 0.448 0.464 0.456 0.456 439,897 0.4561 0.00%
2020-11-03 0 0.570 0.570 0.580 0.550 0.570 360,000 204,460 0.5679 0.456 0.456 0.464 0.440 0.456 449,895 0.4545 0.00%
2020-11-02 0 0.570 0.560 0.570 0.560 0.570 440,000 250,500 0.5693 0.456 0.448 0.456 0.448 0.456 549,872 0.4556 3.64%
2020-10-30 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 0.440 0.440 0.448 0.440 0.440 42,490 0.4401 0.00%
2020-10-29 0 0.550 0.550 0.560 0.540 0.570 292,000 162,240 0.5556 0.440 0.440 0.448 0.432 0.456 364,915 0.4446 -3.51%
2020-10-28 0 0.570 0.550 0.570 0.570 0.570 34,000 19,380 0.5700 0.456 0.440 0.456 0.456 0.456 42,490 0.4561 1.79%
2020-10-27 0 0.560 0.550 0.580 0.560 0.560 70,000 39,200 0.5600 0.448 0.440 0.464 0.448 0.448 87,480 0.4481 0.00%
2020-10-23 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.448 0.448 0.456 0.448 0.448 49,988 0.4481 -1.75%
2020-10-22 0 0.570 0.560 0.570 0.550 0.590 56,000 31,340 0.5596 0.456 0.448 0.456 0.440 0.472 69,984 0.4478 0.00%
2020-10-21 0 0.570 0.550 0.580 0.550 0.600 640,000 358,900 0.5608 0.456 0.440 0.464 0.440 0.480 799,813 0.4487 1.79%
2020-10-20 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.448 0.448 0.456 0.448 0.448 49,988 0.4481 0.00%
2020-10-19 0 0.560 0.560 0.570 0.560 0.580 182,000 102,620 0.5638 0.448 0.448 0.456 0.448 0.464 227,447 0.4512 0.00%
2020-10-16 0 0.560 0.550 0.560 0.550 0.570 268,000 150,120 0.5601 0.448 0.440 0.448 0.440 0.456 334,922 0.4482 -3.45%
2020-10-15 0 0.580 0.570 0.590 0.570 0.580 170,000 98,100 0.5771 0.464 0.456 0.472 0.456 0.464 212,450 0.4618 1.75%
2020-10-14 0 0.570 0.570 0.580 0.560 0.570 44,000 24,740 0.5623 0.456 0.456 0.464 0.448 0.456 54,987 0.4499 -1.72%
2020-10-12 0 0.580 0.570 0.580 0.580 0.590 60,000 34,920 0.5820 0.464 0.456 0.464 0.464 0.472 74,983 0.4657 -4.92%
2020-10-09 0 0.610 0.610 0.620 0.600 0.620 1,218,000 737,600 0.6056 0.488 0.488 0.496 0.480 0.496 1,522,145 0.4846 0.00%
2020-10-08 0 0.610 0.600 0.610 0.590 0.610 1,298,000 779,160 0.6003 0.488 0.480 0.488 0.472 0.488 1,622,122 0.4803 5.17%
2020-10-07 0 0.580 0.580 0.590 0.550 0.580 1,552,000 873,360 0.5627 0.464 0.464 0.472 0.440 0.464 1,939,547 0.4503 5.45%
2020-10-06 0 0.550 0.530 0.550 0.520 0.550 158,000 82,920 0.5248 0.440 0.424 0.440 0.416 0.440 197,454 0.4199 1.85%
2020-10-05 0 0.540 0.540 0.550 0.530 0.560 56,000 29,780 0.5318 0.432 0.432 0.440 0.424 0.448 69,984 0.4255 -1.82%
2020-09-30 0 0.550 0.530 0.550 0.530 0.560 200,000 107,260 0.5363 0.440 0.424 0.440 0.424 0.448 249,942 0.4291 1.85%
2020-09-29 0 0.540 0.530 0.540 0.510 0.540 498,000 262,680 0.5275 0.432 0.424 0.432 0.408 0.432 622,355 0.4221 1.89%
2020-09-28 0 0.530 0.530 0.550 0.520 0.540 116,000 61,460 0.5298 0.424 0.424 0.440 0.416 0.432 144,966 0.4240 1.92%
2020-09-25 0 0.520 0.520 0.530 0.520 0.540 370,000 195,660 0.5288 0.416 0.416 0.424 0.416 0.432 462,392 0.4231 -5.45%
2020-09-24 0 0.550 0.530 0.550 0.530 0.560 514,000 277,420 0.5397 0.440 0.424 0.440 0.424 0.448 642,350 0.4319 0.00%
2020-09-23 0 0.550 0.530 0.550 0.530 0.560 74,000 39,400 0.5324 0.440 0.424 0.440 0.424 0.448 92,478 0.4260 3.77%
2020-09-22 0 0.530 0.530 0.540 0.530 0.550 236,000 127,580 0.5406 0.424 0.424 0.432 0.424 0.440 294,931 0.4326 -5.36%
2020-09-21 0 0.560 0.530 0.560 0.540 0.560 344,000 190,640 0.5542 0.448 0.424 0.448 0.432 0.448 429,900 0.4435 0.00%
2020-09-18 0 0.560 0.540 0.560 0.540 0.570 30,000 16,480 0.5493 0.448 0.432 0.448 0.432 0.456 37,491 0.4396 1.82%
2020-09-17 0 0.550 0.520 0.550 0.500 0.560 674,000 357,540 0.5305 0.440 0.416 0.440 0.400 0.448 842,303 0.4245 1.85%
2020-09-16 0 0.540 0.530 0.540 0.520 0.540 170,000 90,080 0.5299 0.432 0.424 0.432 0.416 0.432 212,450 0.4240 1.89%
2020-09-15 0 0.530 0.520 0.540 0.520 0.530 54,000 28,580 0.5293 0.424 0.416 0.432 0.416 0.424 67,484 0.4235 0.00%
2020-09-14 0 0.530 0.530 0.540 0.530 0.540 166,000 88,000 0.5301 0.424 0.424 0.432 0.424 0.432 207,452 0.4242 0.00%
2020-09-11 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.424 0.424 0.440 0.424 0.424 12,497 0.4241 -3.64%
2020-09-10 0 0.550 0.520 0.550 0.530 0.580 686,000 366,240 0.5339 0.440 0.416 0.440 0.424 0.464 857,300 0.4272 3.77%
2020-09-09 0 0.530 0.530 0.540 0.530 0.530 190,000 100,700 0.5300 0.424 0.424 0.432 0.424 0.424 237,445 0.4241 -3.64%
2020-09-08 0 0.550 0.540 0.550 0.540 0.560 328,000 179,220 0.5464 0.440 0.432 0.440 0.432 0.448 409,904 0.4372 -1.79%
2020-09-07 0 0.560 0.550 0.560 0.540 0.560 332,000 183,220 0.5519 0.448 0.440 0.448 0.432 0.448 414,903 0.4416 0.00%
2020-09-04 0 0.560 0.550 0.560 0.540 0.560 214,000 117,960 0.5512 0.448 0.440 0.448 0.432 0.448 267,438 0.4411 -1.75%
2020-09-03 0 0.570 0.560 0.580 0.560 0.600 122,000 69,660 0.5710 0.456 0.448 0.464 0.448 0.480 152,464 0.4569 -1.72%
2020-09-02 0 0.580 0.570 0.580 0.550 0.600 690,000 397,660 0.5763 0.464 0.456 0.464 0.440 0.480 862,299 0.4612 1.75%
2020-09-01 0 0.570 0.560 0.570 0.530 0.570 550,000 301,900 0.5489 0.456 0.448 0.456 0.424 0.456 687,340 0.4392 3.64%
2020-08-31 0 0.550 0.540 0.550 0.540 0.580 1,598,000 882,980 0.5526 0.440 0.432 0.440 0.432 0.464 1,997,034 0.4421 -5.17%
2020-08-28 0 0.580 0.580 0.600 0.580 0.600 868,000 509,960 0.5875 0.464 0.464 0.480 0.464 0.480 1,084,747 0.4701 -3.33%
2020-08-27 0 0.600 0.590 0.600 0.570 0.620 1,394,000 844,660 0.6059 0.480 0.472 0.480 0.456 0.496 1,742,094 0.4849 0.00%
2020-08-26 0 0.600 0.590 0.610 0.560 0.610 2,332,000 1,359,180 0.5828 0.480 0.472 0.488 0.448 0.488 2,914,320 0.4664 1.69%
2020-08-25 0 0.590 0.570 0.590 0.510 0.590 8,094,000 4,449,500 0.5497 0.472 0.456 0.472 0.408 0.472 10,115,140 0.4399 15.69%
2020-08-24 0 0.510 0.510 0.530 0.500 0.550 11,320,000 5,843,680 0.5162 0.408 0.408 0.424 0.400 0.440 14,146,699 0.4131 2.00%
2020-08-21 0 0.500 0.500 0.510 0.495 0.520 2,440,000 1,223,910 0.5016 0.400 0.400 0.408 0.396 0.416 3,049,289 0.4014 0.00%
2020-08-20 0 0.500 0.495 0.500 0.490 0.530 2,740,000 1,406,800 0.5134 0.400 0.396 0.400 0.392 0.424 3,424,201 0.4108 0.00%
2020-08-19 0 0.500 0.495 0.500 0.495 0.510 410,000 205,400 0.5010 0.400 0.396 0.400 0.396 0.408 512,380 0.4009 0.00%
2020-08-18 0 0.500 0.500 0.510 0.500 0.530 1,148,000 583,200 0.5080 0.400 0.400 0.408 0.400 0.424 1,434,665 0.4065 0.00%
2020-08-17 0 0.500 0.500 0.510 0.500 0.530 608,000 310,980 0.5115 0.400 0.400 0.408 0.400 0.424 759,823 0.4093 -7.41%
2020-08-14 0 0.540 0.530 0.540 0.530 0.550 182,000 98,120 0.5391 0.432 0.424 0.432 0.424 0.440 227,447 0.4314 1.89%
2020-08-13 0 0.530 0.530 0.570 0.520 0.550 662,000 353,640 0.5342 0.424 0.424 0.456 0.416 0.440 827,307 0.4275 -1.85%
2020-08-12 0 0.540 0.530 0.550 0.530 0.550 510,000 275,840 0.5409 0.432 0.424 0.440 0.424 0.440 637,351 0.4328 -3.57%
2020-08-11 0 0.560 0.560 0.570 0.550 0.570 1,186,000 665,960 0.5615 0.448 0.448 0.456 0.440 0.456 1,482,154 0.4493 1.82%
2020-08-10 0 0.550 0.540 0.550 0.540 0.610 6,106,000 3,551,940 0.5817 0.440 0.432 0.440 0.432 0.488 7,630,720 0.4655 0.00%
2020-08-07 0 0.550 0.550 0.580 0.475 0.580 1,072,000 565,390 0.5274 0.440 0.440 0.464 0.380 0.464 1,339,687 0.4220 15.79%
2020-08-06 0 0.475 0.475 0.495 0.470 0.475 490,000 231,330 0.4721 0.380 0.380 0.396 0.376 0.380 612,357 0.3778 1.06%
2020-08-05 0 0.470 0.470 0.475 0.470 0.480 472,000 224,640 0.4759 0.376 0.376 0.380 0.376 0.384 589,862 0.3808 0.00%
2020-08-04 0 0.470 0.470 0.475 0.470 0.485 182,000 87,610 0.4814 0.376 0.376 0.380 0.376 0.388 227,447 0.3852 0.00%
2020-08-03 0 0.470 0.470 0.500 0.470 0.480 252,000 119,170 0.4729 0.376 0.376 0.400 0.376 0.384 314,927 0.3784 -3.09%
2020-07-31 0 0.485 0.470 0.485 0.480 0.490 160,000 77,310 0.4832 0.388 0.376 0.388 0.384 0.392 199,953 0.3866 3.19%
2020-07-30 0 0.470 0.470 0.485 0.465 0.475 434,000 202,850 0.4674 0.376 0.376 0.388 0.372 0.380 542,373 0.3740 -1.05%
2020-07-29 0 0.475 0.475 0.485 0.465 0.490 682,000 325,050 0.4766 0.380 0.380 0.388 0.372 0.392 852,301 0.3814 -4.04%
2020-07-28 0 0.495 0.485 0.500 0.480 0.500 210,000 102,010 0.4858 0.396 0.388 0.400 0.384 0.400 262,439 0.3887 -1.00%
2020-07-27 0 0.500 0.485 0.500 0.490 0.500 106,000 52,980 0.4998 0.400 0.388 0.400 0.392 0.400 132,469 0.3999 3.09%
2020-07-24 0 0.485 0.480 0.490 0.485 0.495 444,000 215,960 0.4864 0.388 0.384 0.392 0.388 0.396 554,871 0.3892 -2.02%
2020-07-23 0 0.495 0.495 0.500 0.495 0.500 448,000 223,870 0.4997 0.396 0.396 0.400 0.396 0.400 559,869 0.3999 -2.94%
2020-07-22 0 0.510 0.510 0.520 0.510 0.520 112,000 58,160 0.5193 0.408 0.408 0.416 0.408 0.416 139,967 0.4155 2.00%
2020-07-21 0 0.500 0.500 0.520 0.500 0.500 46,000 23,000 0.5000 0.400 0.400 0.416 0.400 0.400 57,487 0.4001 0.00%
2020-07-20 0 0.500 0.500 0.520 0.500 0.500 54,000 27,000 0.5000 0.400 0.400 0.416 0.400 0.400 67,484 0.4001 1.01%
2020-07-17 0 0.495 0.495 0.530 0.495 0.510 94,000 47,880 0.5094 0.396 0.396 0.424 0.396 0.408 117,473 0.4076 -1.00%
2020-07-16 0 0.500 0.495 0.510 0.495 0.510 674,000 337,730 0.5011 0.400 0.396 0.408 0.396 0.408 842,303 0.4010 0.00%
2020-07-15 0 0.500 0.495 0.510 0.495 0.510 734,000 364,570 0.4967 0.400 0.396 0.408 0.396 0.408 917,286 0.3974 0.00%
2020-07-14 0 0.500 0.495 0.510 0.475 0.510 918,000 446,790 0.4867 0.400 0.396 0.408 0.380 0.408 1,147,232 0.3895 -1.96%
2020-07-13 0 0.510 0.500 0.510 0.500 0.510 220,000 111,660 0.5075 0.408 0.400 0.408 0.400 0.408 274,936 0.4061 0.00%
2020-07-10 0 0.510 0.510 0.520 0.495 0.520 1,480,000 747,990 0.5054 0.408 0.408 0.416 0.396 0.416 1,849,568 0.4044 -1.92%
2020-07-09 0 0.520 0.520 0.540 0.520 0.530 438,000 228,340 0.5213 0.416 0.416 0.432 0.416 0.424 547,372 0.4172 0.00%
2020-07-08 0 0.520 0.520 0.530 0.520 0.530 350,000 183,360 0.5239 0.416 0.416 0.424 0.416 0.424 437,398 0.4192 0.00%
2020-07-07 0 0.520 0.520 0.540 0.520 0.540 1,014,000 537,680 0.5303 0.416 0.416 0.432 0.416 0.432 1,267,204 0.4243 -3.70%
2020-07-06 0 0.540 0.540 0.550 0.520 0.540 806,000 427,900 0.5309 0.432 0.432 0.440 0.416 0.432 1,007,265 0.4248 3.85%
2020-07-03 0 0.520 0.510 0.530 0.510 0.540 2,246,000 1,174,920 0.5231 0.416 0.408 0.424 0.408 0.432 2,806,845 0.4186 0.00%
2020-07-02 0 0.520 0.520 0.530 0.510 0.540 742,000 392,940 0.5296 0.416 0.416 0.424 0.408 0.432 927,284 0.4238 -1.89%
2020-06-30 0 0.530 0.530 0.540 0.530 0.540 316,000 169,940 0.5378 0.424 0.424 0.432 0.424 0.432 394,908 0.4303 -1.85%
2020-06-29 0 0.540 0.530 0.540 0.540 0.590 750,000 409,320 0.5458 0.432 0.424 0.432 0.432 0.472 937,281 0.4367 -6.90%
2020-06-26 0 0.580 0.570 0.580 0.560 0.600 534,000 308,320 0.5774 0.464 0.456 0.464 0.448 0.480 667,344 0.4620 -3.33%
2020-06-24 0 0.600 0.580 0.600 0.600 0.620 526,000 318,880 0.6062 0.480 0.464 0.480 0.480 0.496 657,347 0.4851 -6.25%
2020-06-23 0 0.640 0.610 0.640 0.630 0.640 34,000 21,560 0.6341 0.512 0.488 0.512 0.504 0.512 42,490 0.5074 0.00%
2020-06-22 0 0.640 0.620 0.640 0.610 0.640 74,000 46,800 0.6324 0.512 0.496 0.512 0.488 0.512 92,478 0.5061 1.59%
2020-06-19 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.504 0.488 0.504 0.504 0.504 2,499 0.5041 0.00%
2020-06-18 0 0.630 0.630 0.640 0.620 0.630 24,000 14,920 0.6217 0.504 0.504 0.512 0.496 0.504 29,993 0.4974 0.00%
2020-06-17 0 0.630 0.630 0.650 0.630 0.660 318,000 201,900 0.6349 0.504 0.504 0.520 0.504 0.528 397,407 0.5080 -5.97%
2020-06-16 0 0.670 0.640 0.670 0.640 0.680 28,000 18,160 0.6486 0.536 0.512 0.536 0.512 0.544 34,992 0.5190 3.08%
2020-06-15 0 0.650 0.640 0.650 0.650 0.680 30,000 19,600 0.6533 0.520 0.512 0.520 0.520 0.544 37,491 0.5228 0.00%
2020-06-12 0 0.650 0.640 0.660 0.630 0.660 422,000 269,220 0.6380 0.520 0.512 0.528 0.504 0.528 527,377 0.5105 -2.99%
2020-06-11 0 0.670 0.640 0.670 0.650 0.690 366,000 239,580 0.6546 0.536 0.512 0.536 0.520 0.552 457,393 0.5238 0.00%
2020-06-10 0 0.670 0.650 0.670 0.640 0.670 110,000 71,500 0.6500 0.536 0.520 0.536 0.512 0.536 137,468 0.5201 0.00%
2020-06-09 0 0.670 0.650 0.670 0.660 0.690 234,000 155,700 0.6654 0.536 0.520 0.536 0.528 0.552 292,432 0.5324 3.08%
2020-06-08 0 0.650 0.630 0.650 0.640 0.670 382,050 249,613 0.6534 0.520 0.504 0.520 0.512 0.536 477,451 0.5228 0.00%
2020-06-05 0 0.650 0.600 0.620 0.580 0.650 810,000 494,320 0.6103 0.520 0.480 0.496 0.464 0.520 1,012,264 0.4883 12.07%
2020-06-04 0 0.580 0.570 0.580 0.560 0.580 654,000 377,500 0.5772 0.464 0.456 0.464 0.448 0.464 817,309 0.4619 0.00%
2020-06-03 0 0.580 0.570 0.580 0.560 0.580 918,000 517,660 0.5639 0.464 0.456 0.464 0.448 0.464 1,147,232 0.4512 3.57%
2020-06-02 0 0.560 0.550 0.560 0.550 0.560 352,000 196,000 0.5568 0.448 0.440 0.448 0.440 0.448 439,897 0.4456 3.70%
2020-06-01 0 0.540 0.540 0.550 0.530 0.560 666,000 362,420 0.5442 0.432 0.432 0.440 0.424 0.448 832,306 0.4354 -1.82%
2020-05-29 0 0.550 0.540 0.550 0.540 0.560 404,000 220,240 0.5451 0.440 0.432 0.440 0.432 0.448 504,882 0.4362 0.00%
2020-05-28 0 0.550 0.550 0.560 0.540 0.560 424,000 233,500 0.5507 0.440 0.440 0.448 0.432 0.448 529,876 0.4407 0.00%
2020-05-27 0 0.550 0.540 0.550 0.540 0.560 254,000 139,660 0.5498 0.440 0.432 0.440 0.432 0.448 317,426 0.4400 0.00%
2020-05-26 0 0.550 0.540 0.550 0.540 0.550 374,000 203,700 0.5447 0.440 0.432 0.440 0.432 0.440 467,391 0.4358 1.85%
2020-05-25 0 0.540 0.530 0.540 0.530 0.540 458,000 246,540 0.5383 0.432 0.424 0.432 0.424 0.432 572,366 0.4307 0.00%
2020-05-22 0 0.540 0.530 0.540 0.520 0.550 550,000 297,220 0.5404 0.432 0.424 0.432 0.416 0.440 687,340 0.4324 -1.82%
2020-05-21 0 0.550 0.540 0.550 0.540 0.550 62,000 33,560 0.5413 0.440 0.432 0.440 0.432 0.440 77,482 0.4331 0.00%
2020-05-20 0 0.550 0.530 0.560 0.540 0.550 518,000 279,760 0.5401 0.440 0.424 0.448 0.432 0.440 647,349 0.4322 1.85%
2020-05-19 0 0.540 0.530 0.540 0.540 0.550 8,000 4,360 0.5450 0.432 0.424 0.432 0.432 0.440 9,998 0.4361 0.00%
2020-05-18 0 0.540 0.520 0.550 0.530 0.560 382,000 205,900 0.5390 0.432 0.416 0.440 0.424 0.448 477,389 0.4313 -1.82%
2020-05-15 0 0.550 0.550 0.560 0.540 0.570 394,000 218,260 0.5540 0.440 0.440 0.448 0.432 0.456 492,385 0.4433 1.85%
2020-05-14 0 0.540 0.530 0.540 0.530 0.550 468,000 253,460 0.5416 0.432 0.424 0.432 0.424 0.440 584,864 0.4334 -3.57%
2020-05-13 0 0.560 0.560 0.570 0.560 0.560 120,000 67,200 0.5600 0.448 0.448 0.456 0.448 0.448 149,965 0.4481 -1.75%
2020-05-12 0 0.570 0.550 0.570 0.550 0.580 144,000 80,020 0.5557 0.456 0.440 0.456 0.440 0.464 179,958 0.4447 -1.72%
2020-05-11 0 0.580 0.540 0.580 0.550 0.580 204,000 115,360 0.5655 0.464 0.432 0.464 0.440 0.464 254,941 0.4525 1.75%
2020-05-08 0 0.570 0.530 0.570 0.550 0.570 178,000 100,680 0.5656 0.456 0.424 0.456 0.440 0.456 222,448 0.4526 3.64%
2020-05-07 0 0.550 0.530 0.550 0.550 0.550 6,000 3,300 0.5500 0.440 0.424 0.440 0.440 0.440 7,498 0.4401 1.85%
2020-05-06 0 0.540 0.530 0.540 0.540 0.550 404,000 220,240 0.5451 0.432 0.424 0.432 0.432 0.440 504,882 0.4362 1.89%
2020-05-05 0 0.530 0.520 0.540 0.520 0.530 364,000 189,560 0.5208 0.424 0.416 0.432 0.416 0.424 454,894 0.4167 1.92%
2020-05-04 0 0.520 0.510 0.540 0.520 0.530 1,058,000 553,360 0.5230 0.416 0.408 0.432 0.416 0.424 1,322,191 0.4185 -5.45%
2020-04-29 0 0.550 0.530 0.550 0.530 0.550 210,000 114,200 0.5438 0.440 0.424 0.440 0.424 0.440 262,439 0.4351 0.00%
2020-04-28 0 0.550 0.550 0.560 0.530 0.560 66,000 35,220 0.5336 0.440 0.440 0.448 0.424 0.448 82,481 0.4270 1.85%
2020-04-27 0 0.540 0.530 0.540 0.540 0.560 118,000 63,980 0.5422 0.432 0.424 0.432 0.432 0.448 147,466 0.4339 -1.82%
2020-04-24 0 0.550 0.540 0.560 - - 0 0 - 0.440 0.432 0.448 - - 0 - 0.00%
2020-04-23 0 0.550 0.540 0.560 0.550 0.570 120,000 66,700 0.5558 0.440 0.432 0.448 0.440 0.456 149,965 0.4448 0.00%
2020-04-22 0 0.550 0.550 0.570 0.530 0.560 390,000 213,140 0.5465 0.440 0.440 0.456 0.424 0.448 487,386 0.4373 3.77%
2020-04-21 0 0.530 0.530 0.540 0.530 0.540 550,000 291,520 0.5300 0.424 0.424 0.432 0.424 0.432 687,340 0.4241 1.92%
2020-04-20 0 0.520 0.520 0.530 0.520 0.550 956,000 509,280 0.5327 0.416 0.416 0.424 0.416 0.440 1,194,721 0.4263 -7.14%
2020-04-17 0 0.560 0.560 0.570 0.530 0.560 822,000 451,120 0.5488 0.448 0.448 0.456 0.424 0.448 1,027,260 0.4391 0.00%
2020-04-16 0 0.560 0.550 0.560 0.540 0.560 414,000 227,780 0.5502 0.448 0.440 0.448 0.432 0.448 517,379 0.4403 -1.75%
2020-04-15 0 0.570 0.560 0.570 0.560 0.570 118,000 66,280 0.5617 0.456 0.448 0.456 0.448 0.456 147,466 0.4495 1.79%
2020-04-14 0 0.560 0.550 0.560 0.530 0.560 168,000 91,320 0.5436 0.448 0.440 0.448 0.424 0.448 209,951 0.4350 3.70%
2020-04-09 0 0.540 0.540 0.560 0.530 0.560 842,000 454,220 0.5395 0.432 0.432 0.448 0.424 0.448 1,052,254 0.4317 0.00%
2020-04-08 0 0.540 0.540 0.560 0.520 0.560 1,138,000 607,860 0.5341 0.432 0.432 0.448 0.416 0.448 1,422,168 0.4274 0.00%
2020-04-07 0 0.540 0.540 0.550 0.510 0.550 1,046,000 553,420 0.5291 0.432 0.432 0.440 0.408 0.440 1,307,195 0.4234 5.88%
2020-04-06 0 0.510 0.510 0.540 0.510 0.550 366,000 191,000 0.5219 0.408 0.408 0.432 0.408 0.440 457,393 0.4176 -3.77%
2020-04-03 0 0.530 0.530 0.540 0.530 0.550 304,000 161,200 0.5303 0.424 0.424 0.432 0.424 0.440 379,911 0.4243 -3.64%
2020-04-02 0 0.550 0.540 0.550 0.550 0.560 368,000 202,420 0.5501 0.440 0.432 0.440 0.440 0.448 459,893 0.4401 0.00%
2020-04-01 0 0.550 0.510 0.550 0.520 0.550 26,000 13,700 0.5269 0.440 0.408 0.440 0.416 0.440 32,492 0.4216 1.85%
2020-03-31 0 0.540 0.540 0.550 0.510 0.550 312,000 166,880 0.5349 0.432 0.432 0.440 0.408 0.440 389,909 0.4280 1.89%
2020-03-30 0 0.530 0.530 0.540 0.500 0.530 780,000 399,460 0.5121 0.424 0.424 0.432 0.400 0.424 974,773 0.4098 -1.85%
2020-03-27 0 0.540 0.520 0.540 0.520 0.550 66,000 35,620 0.5397 0.432 0.416 0.432 0.416 0.440 82,481 0.4319 -1.82%
2020-03-26 0 0.550 0.520 0.550 0.530 0.580 1,126,000 630,180 0.5597 0.440 0.416 0.440 0.424 0.464 1,407,172 0.4478 0.00%
2020-03-25 0 0.550 0.530 0.560 0.530 0.550 696,000 370,400 0.5322 0.440 0.424 0.448 0.424 0.440 869,797 0.4258 3.77%
2020-03-24 0 0.530 0.510 0.530 0.500 0.540 724,000 378,600 0.5229 0.424 0.408 0.424 0.400 0.432 904,789 0.4184 1.92%
2020-03-23 0 0.520 0.520 0.530 0.500 0.560 1,134,000 581,040 0.5124 0.416 0.416 0.424 0.400 0.448 1,417,169 0.4100 -7.14%
2020-03-20 0 0.560 0.540 0.560 0.540 0.560 912,000 500,360 0.5486 0.448 0.432 0.448 0.432 0.448 1,139,734 0.4390 3.70%
2020-03-19 0 0.540 0.540 0.550 0.540 0.590 1,362,000 753,200 0.5530 0.432 0.432 0.440 0.432 0.472 1,702,103 0.4425 -12.90%
2020-03-18 0 0.620 0.590 0.620 0.600 0.620 668,000 401,880 0.6016 0.496 0.472 0.496 0.480 0.496 834,805 0.4814 0.00%
2020-03-17 0 0.620 0.610 0.620 0.560 0.650 958,000 599,380 0.6257 0.496 0.488 0.496 0.448 0.520 1,197,221 0.5006 -6.06%
2020-03-16 0 0.660 0.640 0.660 0.610 0.660 274,000 177,480 0.6477 0.528 0.512 0.528 0.488 0.528 342,420 0.5183 3.13%
2020-03-13 0 0.640 0.640 0.650 0.630 0.670 536,000 346,660 0.6468 0.512 0.512 0.520 0.504 0.536 669,844 0.5175 -3.03%
2020-03-12 0 0.660 0.660 0.670 0.620 0.680 584,000 392,000 0.6712 0.528 0.528 0.536 0.496 0.544 729,830 0.5371 -2.94%
2020-03-11 0 0.680 0.650 0.680 - - 0 0 - 0.544 0.520 0.544 - - 0 - 0.00%
2020-03-10 0 0.680 0.680 0.690 0.640 0.700 866,000 577,900 0.6673 0.544 0.544 0.552 0.512 0.560 1,082,247 0.5340 3.03%
2020-03-09 0 0.660 0.660 0.670 0.660 0.690 764,000 514,040 0.6728 0.528 0.528 0.536 0.528 0.552 954,777 0.5384 -7.04%
2020-03-06 0 0.710 0.700 0.720 0.700 0.730 32,000 22,920 0.7163 0.568 0.560 0.576 0.560 0.584 39,991 0.5731 -4.05%
2020-03-05 0 0.740 0.720 0.740 0.720 0.740 16,000 11,640 0.7275 0.592 0.576 0.592 0.576 0.592 19,995 0.5821 4.23%
2020-03-04 0 0.710 0.710 0.740 0.710 0.740 68,000 48,400 0.7118 0.568 0.568 0.592 0.568 0.592 84,980 0.5695 -1.39%
2020-03-03 0 0.720 0.720 0.730 0.700 0.790 1,256,000 920,600 0.7330 0.576 0.576 0.584 0.560 0.632 1,569,634 0.5865 -1.37%
2020-03-02 0 0.730 0.710 0.730 0.670 0.770 1,328,000 963,780 0.7257 0.584 0.568 0.584 0.536 0.616 1,659,613 0.5807 5.80%
2020-02-28 0 0.690 0.680 0.690 0.670 0.690 274,000 187,320 0.6836 0.552 0.544 0.552 0.536 0.552 342,420 0.5470 -4.17%
2020-02-27 0 0.720 0.700 0.720 0.700 0.730 284,000 198,540 0.6991 0.576 0.560 0.576 0.560 0.584 354,917 0.5594 2.86%
2020-02-26 0 0.700 0.680 0.700 0.680 0.700 82,000 56,520 0.6893 0.560 0.544 0.560 0.544 0.560 102,476 0.5515 0.00%
2020-02-25 0 0.700 0.690 0.700 0.690 0.700 172,000 120,240 0.6991 0.560 0.552 0.560 0.552 0.560 214,950 0.5594 0.00%
2020-02-24 0 0.700 0.680 0.700 0.690 0.700 224,000 154,800 0.6911 0.560 0.544 0.560 0.552 0.560 279,935 0.5530 0.00%
2020-02-21 0 0.700 0.700 0.710 0.700 0.710 14,000 9,880 0.7057 0.560 0.560 0.568 0.560 0.568 17,496 0.5647 0.00%
2020-02-20 0 0.700 0.700 0.710 0.680 0.700 710,000 487,820 0.6871 0.560 0.560 0.568 0.544 0.560 887,293 0.5498 -1.41%
2020-02-19 0 0.710 0.710 0.720 0.700 0.720 90,000 63,660 0.7073 0.568 0.568 0.576 0.560 0.576 112,474 0.5660 -1.39%
2020-02-18 0 0.720 0.700 0.720 0.700 0.720 22,000 15,520 0.7055 0.576 0.560 0.576 0.560 0.576 27,494 0.5645 0.00%
2020-02-17 0 0.720 0.710 0.720 0.700 0.730 184,000 131,640 0.7154 0.576 0.568 0.576 0.560 0.584 229,946 0.5725 0.00%
2020-02-14 0 0.720 0.710 0.720 0.720 0.730 148,000 106,600 0.7203 0.576 0.568 0.576 0.576 0.584 184,957 0.5764 1.41%
2020-02-13 0 0.710 0.700 0.720 0.700 0.720 130,000 92,700 0.7131 0.568 0.560 0.576 0.560 0.576 162,462 0.5706 -1.39%
2020-02-12 0 0.720 0.700 0.720 0.710 0.730 84,000 60,180 0.7164 0.576 0.560 0.576 0.568 0.584 104,976 0.5733 1.41%
2020-02-11 0 0.710 0.700 0.720 0.700 0.710 130,000 92,080 0.7083 0.568 0.560 0.576 0.560 0.568 162,462 0.5668 0.00%
2020-02-10 0 0.710 0.690 0.710 0.710 0.720 12,000 8,560 0.7133 0.568 0.552 0.568 0.568 0.576 14,997 0.5708 -1.39%
2020-02-07 0 0.720 0.690 0.720 - - 0 0 - 0.576 0.552 0.576 - - 0 - -1.37%
2020-02-06 0 0.730 0.700 0.730 0.730 0.730 14,000 10,220 0.7300 0.584 0.560 0.584 0.584 0.584 17,496 0.5841 2.82%
2020-02-05 0 0.710 0.690 0.710 0.670 0.740 138,000 98,760 0.7157 0.568 0.552 0.568 0.536 0.592 172,460 0.5727 1.43%
2020-02-04 0 0.700 0.680 0.700 0.670 0.700 708,000 494,520 0.6985 0.560 0.544 0.560 0.536 0.560 884,794 0.5589 1.45%
2020-02-03 0 0.690 0.680 0.690 0.670 0.690 232,000 156,720 0.6755 0.552 0.544 0.552 0.536 0.552 289,932 0.5405 2.99%
2020-01-31 0 0.670 0.670 0.680 0.650 0.700 1,756,000 1,170,720 0.6667 0.536 0.536 0.544 0.520 0.560 2,194,488 0.5335 -4.29%
2020-01-30 0 0.700 0.680 0.700 0.600 0.700 398,000 258,160 0.6486 0.560 0.544 0.560 0.480 0.560 497,384 0.5190 -1.41%
2020-01-29 0 0.710 0.690 0.710 0.710 0.720 538,000 382,020 0.7101 0.568 0.552 0.568 0.568 0.576 672,343 0.5682 0.00%
2020-01-24 0 0.710 0.700 0.710 0.700 0.710 34,000 23,840 0.7012 0.568 0.560 0.568 0.560 0.568 42,490 0.5611 1.43%
2020-01-23 0 0.700 0.680 0.710 0.670 0.720 1,836,000 1,267,480 0.6903 0.560 0.544 0.568 0.536 0.576 2,294,465 0.5524 -4.11%
2020-01-22 0 0.730 0.730 0.750 0.730 0.750 280,000 205,900 0.7354 0.584 0.584 0.600 0.584 0.600 349,918 0.5884 0.00%
2020-01-21 0 0.730 0.730 0.740 0.730 0.750 384,000 281,920 0.7342 0.584 0.584 0.592 0.584 0.600 479,888 0.5875 0.00%
2020-01-20 0 0.730 0.720 0.730 0.720 0.740 154,000 112,440 0.7301 0.584 0.576 0.584 0.576 0.592 192,455 0.5842 1.39%
2020-01-17 0 0.720 0.690 0.740 0.700 0.720 222,000 156,320 0.7041 0.576 0.552 0.592 0.560 0.576 277,435 0.5634 2.86%
2020-01-16 0 0.700 0.680 0.700 0.690 0.720 634,000 445,180 0.7022 0.560 0.544 0.560 0.552 0.576 792,315 0.5619 -2.78%
2020-01-15 0 0.720 0.710 0.720 0.710 0.720 110,000 79,100 0.7191 0.576 0.568 0.576 0.568 0.576 137,468 0.5754 -1.37%
2020-01-14 0 0.730 0.730 0.740 0.720 0.730 230,000 167,100 0.7265 0.584 0.584 0.592 0.576 0.584 287,433 0.5814 1.39%
2020-01-13 0 0.720 0.720 0.730 0.710 0.730 70,000 50,620 0.7231 0.576 0.576 0.584 0.568 0.584 87,480 0.5786 -2.70%
2020-01-10 0 0.740 0.710 0.740 0.710 0.740 210,000 152,360 0.7255 0.592 0.568 0.592 0.568 0.592 262,439 0.5806 2.78%
2020-01-09 0 0.720 0.710 0.720 0.720 0.720 62,000 44,640 0.7200 0.576 0.568 0.576 0.576 0.576 77,482 0.5761 0.00%
2020-01-08 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.576 0.568 0.576 0.576 0.576 24,994 0.5761 -1.37%
2020-01-07 0 0.730 0.710 0.730 0.720 0.730 116,000 83,680 0.7214 0.584 0.568 0.584 0.576 0.584 144,966 0.5772 1.39%
2020-01-06 0 0.720 0.720 0.730 0.710 0.740 240,000 175,060 0.7294 0.576 0.576 0.584 0.568 0.592 299,930 0.5837 1.41%
2020-01-03 0 0.710 0.710 0.720 0.710 0.740 118,000 85,200 0.7220 0.568 0.568 0.576 0.568 0.592 147,466 0.5778 -1.39%
2020-01-02 0 0.720 0.720 0.740 0.710 0.740 292,000 215,480 0.7379 0.576 0.576 0.592 0.568 0.592 364,915 0.5905 -1.37%
2019-12-31 0 0.730 0.720 0.730 0.710 0.740 120,000 86,480 0.7207 0.584 0.576 0.584 0.568 0.592 149,965 0.5767 -1.35%
2019-12-30 0 0.740 0.730 0.740 0.710 0.740 214,000 152,180 0.7111 0.592 0.584 0.592 0.568 0.592 267,438 0.5690 0.00%
2019-12-27 0 0.740 0.710 0.740 - - 0 0 - 0.592 0.568 0.592 - - 0 - 0.00%
2019-12-24 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.592 0.568 0.592 0.592 0.592 2,499 0.5921 0.00%
2019-12-23 0 0.740 0.710 0.740 - - 0 0 - 0.592 0.568 0.592 - - 0 - -1.33%
2019-12-20 0 0.750 0.740 0.750 0.740 0.750 484,000 358,280 0.7402 0.600 0.592 0.600 0.592 0.600 604,859 0.5923 2.74%
2019-12-19 0 0.730 0.730 0.740 0.730 0.740 268,000 195,700 0.7302 0.584 0.584 0.592 0.584 0.592 334,922 0.5843 4.29%
2019-12-18 0 0.700 0.700 0.740 0.700 0.740 1,064,000 753,840 0.7085 0.560 0.560 0.592 0.560 0.592 1,329,690 0.5669 -1.41%
2019-12-17 0 0.710 0.710 0.740 0.700 0.730 2,348,000 1,677,380 0.7144 0.568 0.568 0.592 0.560 0.584 2,934,315 0.5716 -5.33%
2019-12-16 0 0.750 0.730 0.750 0.730 0.750 30,000 21,940 0.7313 0.600 0.584 0.600 0.584 0.600 37,491 0.5852 0.00%
2019-12-13 0 0.750 0.730 0.760 0.740 0.760 190,000 142,040 0.7476 0.600 0.584 0.608 0.592 0.608 237,445 0.5982 -1.32%
2019-12-12 0 0.760 0.740 0.760 0.730 0.760 96,000 71,220 0.7419 0.608 0.592 0.608 0.584 0.608 119,972 0.5936 1.33%
2019-12-11 0 0.750 0.740 0.750 0.720 0.750 152,000 111,300 0.7322 0.600 0.592 0.600 0.576 0.600 189,956 0.5859 2.74%
2019-12-10 0 0.730 0.720 0.740 - - 0 0 - 0.584 0.576 0.592 - - 0 - 0.00%
2019-12-09 0 0.730 0.720 0.750 0.710 0.730 76,000 54,520 0.7174 0.584 0.576 0.600 0.568 0.584 94,978 0.5740 2.82%
2019-12-06 0 0.710 0.710 0.730 0.710 0.790 2,170,000 1,584,200 0.7300 0.568 0.568 0.584 0.568 0.632 2,711,867 0.5842 -7.79%
2019-12-05 0 0.770 0.760 0.770 0.740 0.780 740,000 552,760 0.7470 0.616 0.608 0.616 0.592 0.624 924,784 0.5977 0.00%
2019-12-04 0 0.770 0.750 0.770 0.750 0.780 178,000 136,960 0.7694 0.616 0.600 0.616 0.600 0.624 222,448 0.6157 0.00%
2019-12-03 0 0.770 0.760 0.770 0.770 0.770 294,000 226,380 0.7700 0.616 0.608 0.616 0.616 0.616 367,414 0.6161 0.00%
2019-12-02 0 0.770 0.760 0.770 0.760 0.780 572,000 439,800 0.7689 0.616 0.608 0.616 0.608 0.624 714,833 0.6152 1.32%
2019-11-29 0 0.760 0.750 0.760 0.730 0.780 222,000 168,180 0.7576 0.608 0.600 0.608 0.584 0.624 277,435 0.6062 -2.56%
2019-11-28 0 0.780 0.760 0.780 0.760 0.780 46,000 35,080 0.7626 0.624 0.608 0.624 0.608 0.624 57,487 0.6102 1.30%
2019-11-27 0 0.770 0.760 0.770 0.760 0.770 62,000 47,700 0.7694 0.616 0.608 0.616 0.608 0.616 77,482 0.6156 -1.28%
2019-11-26 0 0.780 0.760 0.780 0.760 0.780 492,000 376,480 0.7652 0.624 0.608 0.624 0.608 0.624 614,857 0.6123 1.30%
2019-11-25 0 0.770 0.770 0.780 0.750 0.780 538,000 411,620 0.7651 0.616 0.616 0.624 0.600 0.624 672,343 0.6122 1.32%
2019-11-22 0 0.760 0.750 0.770 0.760 0.760 344,000 261,440 0.7600 0.608 0.600 0.616 0.608 0.608 429,900 0.6081 2.70%
2019-11-21 0 0.740 0.720 0.740 0.720 0.740 14,000 10,160 0.7257 0.592 0.576 0.592 0.576 0.592 17,496 0.5807 2.78%
2019-11-20 0 0.720 0.710 0.720 0.720 0.740 36,000 26,000 0.7222 0.576 0.568 0.576 0.576 0.592 44,990 0.5779 0.00%
2019-11-19 0 0.720 0.720 0.750 0.710 0.750 502,000 365,540 0.7282 0.576 0.576 0.600 0.568 0.600 627,354 0.5827 0.00%
2019-11-18 0 0.720 0.720 0.740 0.710 0.740 364,000 262,960 0.7224 0.576 0.576 0.592 0.568 0.592 454,894 0.5781 -2.70%
2019-11-15 0 0.740 0.730 0.740 0.740 0.740 48,000 35,520 0.7400 0.592 0.584 0.592 0.592 0.592 59,986 0.5921 0.00%
2019-11-14 0 0.740 0.730 0.750 0.740 0.750 58,000 42,460 0.7321 0.592 0.584 0.600 0.592 0.600 72,483 0.5858 1.37%
2019-11-13 0 0.730 0.720 0.750 0.720 0.770 714,000 518,820 0.7266 0.584 0.576 0.600 0.576 0.616 892,292 0.5814 -2.67%
2019-11-12 0 0.750 0.730 0.750 0.720 0.750 246,000 180,840 0.7351 0.600 0.584 0.600 0.576 0.600 307,428 0.5882 2.74%
2019-11-11 0 0.730 0.730 0.740 0.720 0.760 3,122,000 2,311,660 0.7404 0.584 0.584 0.592 0.576 0.608 3,901,590 0.5925 -5.19%
2019-11-08 0 0.770 0.770 0.790 0.770 0.790 408,000 317,020 0.7770 0.616 0.616 0.632 0.616 0.632 509,881 0.6218 -1.28%
2019-11-07 0 0.780 0.780 0.790 0.760 0.790 226,000 176,620 0.7815 0.624 0.624 0.632 0.608 0.632 282,434 0.6253 1.30%
2019-11-06 0 0.770 0.760 0.790 0.760 0.790 1,744,000 1,347,600 0.7727 0.616 0.608 0.632 0.608 0.632 2,179,491 0.6183 0.00%
2019-11-05 0 0.770 0.760 0.770 0.770 0.780 1,424,000 1,099,980 0.7725 0.616 0.608 0.616 0.616 0.624 1,779,585 0.6181 0.00%
2019-11-04 0 0.770 0.770 0.790 0.770 0.790 120,000 93,840 0.7820 0.616 0.616 0.632 0.616 0.632 149,965 0.6257 0.00%
2019-11-01 0 0.770 0.770 0.790 0.770 0.800 1,148,000 899,860 0.7839 0.616 0.616 0.632 0.616 0.640 1,434,665 0.6272 -4.94%
2019-10-31 0 0.810 0.800 0.820 0.810 0.820 216,000 175,020 0.8103 0.648 0.640 0.656 0.648 0.656 269,937 0.6484 0.00%
2019-10-30 0 0.810 0.790 0.810 0.810 0.810 68,000 55,080 0.8100 0.648 0.632 0.648 0.648 0.648 84,980 0.6482 2.53%
2019-10-29 0 0.790 0.780 0.790 0.790 0.800 64,000 50,600 0.7906 0.632 0.624 0.632 0.632 0.640 79,981 0.6326 -1.25%
2019-10-28 0 0.800 0.780 0.800 0.780 0.810 328,000 261,120 0.7961 0.640 0.624 0.640 0.624 0.648 409,904 0.6370 0.00%
2019-10-25 0 0.800 0.790 0.800 0.790 0.810 334,000 267,220 0.8001 0.640 0.632 0.640 0.632 0.648 417,403 0.6402 -1.23%
2019-10-24 0 0.810 0.800 0.810 0.790 0.830 502,000 401,600 0.8000 0.648 0.640 0.648 0.632 0.664 627,354 0.6401 -2.41%
2019-10-23 0 0.830 0.800 0.830 0.810 0.830 30,000 24,700 0.8233 0.664 0.640 0.664 0.648 0.664 37,491 0.6588 3.75%
2019-10-22 0 0.800 0.790 0.830 0.790 0.830 470,000 376,080 0.8002 0.640 0.632 0.664 0.632 0.664 587,363 0.6403 -2.44%
2019-10-21 0 0.820 0.810 0.820 0.800 0.830 382,000 312,040 0.8169 0.656 0.648 0.656 0.640 0.664 477,389 0.6536 -1.20%
2019-10-18 0 0.830 0.820 0.840 0.830 0.840 338,000 282,220 0.8350 0.664 0.656 0.672 0.664 0.672 422,401 0.6681 0.00%
2019-10-17 0 0.830 0.810 0.830 0.790 0.840 860,724 703,584 0.8174 0.664 0.648 0.664 0.632 0.672 1,075,654 0.6541 -1.19%
2019-10-16 0 0.840 0.830 0.840 0.840 0.840 304,000 255,360 0.8400 0.672 0.664 0.672 0.672 0.672 379,911 0.6722 0.00%
2019-10-15 0 0.840 0.830 0.840 0.820 0.880 536,000 454,720 0.8484 0.672 0.664 0.672 0.656 0.704 669,844 0.6788 2.44%
2019-10-14 0 0.820 0.810 0.820 0.820 0.830 52,000 42,960 0.8262 0.656 0.648 0.656 0.656 0.664 64,985 0.6611 0.00%
2019-10-11 0 0.820 0.820 0.830 0.800 0.800 2,000 1,600 0.8000 0.656 0.656 0.664 0.640 0.640 2,499 0.6401 0.00%
2019-10-10 0 0.820 0.800 0.820 0.800 0.830 170,000 137,600 0.8094 0.656 0.640 0.656 0.640 0.664 212,450 0.6477 2.50%
2019-10-09 0 0.800 0.800 0.830 0.800 0.810 20,000 16,060 0.8030 0.640 0.640 0.664 0.640 0.648 24,994 0.6425 0.00%
2019-10-08 0 0.800 0.800 0.810 0.800 0.810 384,000 311,000 0.8099 0.640 0.640 0.648 0.640 0.648 479,888 0.6481 -3.61%
2019-10-04 0 0.830 0.820 0.830 0.810 0.840 72,000 58,920 0.8183 0.664 0.656 0.664 0.648 0.672 89,979 0.6548 -1.19%
2019-10-03 0 0.840 0.820 0.840 0.840 0.840 6,000 5,000 0.8333 0.672 0.656 0.672 0.672 0.672 7,498 0.6668 0.00%
2019-10-02 0 0.840 0.820 0.840 - - 0 0 - 0.672 0.656 0.672 - - 0 - 0.00%
2019-09-30 0 0.840 0.840 0.860 0.830 0.870 110,000 91,940 0.8358 0.672 0.672 0.688 0.664 0.696 137,468 0.6688 0.00%
2019-09-27 0 0.840 0.830 0.840 0.830 0.850 298,000 249,420 0.8370 0.672 0.664 0.672 0.664 0.680 372,413 0.6697 -1.18%
2019-09-26 0 0.850 0.830 0.850 0.850 0.870 32,000 27,360 0.8550 0.680 0.664 0.680 0.680 0.696 39,991 0.6842 0.00%
2019-09-25 0 0.850 0.840 0.850 0.850 0.880 252,000 216,520 0.8592 0.680 0.672 0.680 0.680 0.704 314,927 0.6875 -3.41%
2019-09-24 0 0.880 0.850 0.880 0.890 0.890 26,000 23,140 0.8900 0.704 0.680 0.704 0.712 0.712 32,492 0.7122 0.00%
2019-09-23 0 0.880 0.860 0.880 0.880 0.900 304,000 268,060 0.8818 0.704 0.688 0.704 0.704 0.720 379,911 0.7056 1.15%
2019-09-20 0 0.870 0.860 0.870 0.840 0.890 358,000 311,040 0.8688 0.696 0.688 0.696 0.672 0.712 447,396 0.6952 2.35%
2019-09-19 0 0.850 0.840 0.880 0.840 0.850 114,000 95,880 0.8411 0.680 0.672 0.704 0.672 0.680 142,467 0.6730 1.19%
2019-09-18 0 0.840 0.840 0.860 0.830 0.860 664,000 563,800 0.8491 0.672 0.672 0.688 0.664 0.688 829,806 0.6794 1.20%
2019-09-17 0 0.830 0.830 0.840 0.830 0.840 30,000 25,160 0.8387 0.664 0.664 0.672 0.664 0.672 37,491 0.6711 -1.19%
2019-09-16 0 0.840 0.830 0.850 0.830 0.840 302,000 253,220 0.8385 0.672 0.664 0.680 0.664 0.672 377,412 0.6709 1.20%
2019-09-13 0 0.830 0.830 0.840 0.820 0.830 6,000 4,960 0.8267 0.664 0.664 0.672 0.656 0.664 7,498 0.6615 -1.19%
2019-09-12 0 0.840 0.840 0.850 0.820 0.840 24,000 19,940 0.8308 0.672 0.672 0.680 0.656 0.672 29,993 0.6648 2.44%
2019-09-11 0 0.820 0.820 0.840 0.810 0.840 128,000 103,900 0.8117 0.656 0.656 0.672 0.648 0.672 159,963 0.6495 0.00%
2019-09-10 0 0.820 0.820 0.840 0.810 0.840 42,000 34,300 0.8167 0.656 0.656 0.672 0.648 0.672 52,488 0.6535 1.23%
2019-09-09 0 0.810 0.810 0.830 0.810 0.840 62,000 51,960 0.8381 0.648 0.648 0.664 0.648 0.672 77,482 0.6706 0.00%
2019-09-06 0 0.810 0.820 0.830 0.810 0.830 94,000 77,120 0.8204 0.648 0.656 0.664 0.648 0.664 117,473 0.6565 -1.22%
2019-09-05 0 0.820 0.820 0.840 0.800 0.840 306,000 253,900 0.8297 0.656 0.656 0.672 0.640 0.672 382,411 0.6639 -1.20%
2019-09-04 0 0.830 0.800 0.830 0.800 0.830 254,000 209,460 0.8246 0.664 0.640 0.664 0.640 0.664 317,426 0.6599 1.22%
2019-09-03 0 0.820 0.820 0.830 0.750 0.840 398,000 310,780 0.7809 0.656 0.656 0.664 0.600 0.672 497,384 0.6248 0.24%
2019-09-02 0 0.830 0.800 0.840 0.830 0.850 1,300,000 1,082,460 0.8327 0.655 0.631 0.662 0.655 0.670 1,648,454 0.6567 0.00%
2019-08-30 0 0.830 0.800 0.830 0.800 0.830 400,000 322,180 0.8055 0.655 0.631 0.655 0.631 0.655 507,217 0.6352 0.00%
2019-08-29 0 0.830 0.790 0.830 0.770 0.850 212,000 175,760 0.8291 0.655 0.623 0.655 0.607 0.670 268,825 0.6538 2.47%
2019-08-28 0 0.810 0.800 0.810 0.810 0.810 12,000 9,720 0.8100 0.639 0.631 0.639 0.639 0.639 15,216 0.6388 0.00%
2019-08-27 0 0.810 0.800 0.810 0.760 0.820 1,170,000 928,420 0.7935 0.639 0.631 0.639 0.599 0.647 1,483,609 0.6258 0.00%
2019-08-26 0 0.810 0.800 0.810 0.810 0.830 120,000 96,820 0.8068 0.639 0.631 0.639 0.639 0.655 152,165 0.6363 -2.41%
2019-08-23 0 0.830 0.810 0.830 0.810 0.840 64,000 52,320 0.8175 0.655 0.639 0.655 0.639 0.662 81,155 0.6447 2.47%
2019-08-22 0 0.810 0.810 0.830 0.790 0.840 300,000 241,920 0.8064 0.639 0.639 0.655 0.623 0.662 380,412 0.6359 -2.41%
2019-08-21 0 0.830 0.810 0.830 0.800 0.850 50,000 40,920 0.8184 0.655 0.639 0.655 0.631 0.670 63,402 0.6454 3.75%
2019-08-20 0 0.800 0.800 0.870 0.790 0.800 558,000 445,860 0.7990 0.631 0.631 0.686 0.623 0.631 707,567 0.6301 1.27%
2019-08-19 0 0.790 0.790 0.800 0.790 0.800 206,000 164,560 0.7988 0.623 0.623 0.631 0.623 0.631 261,217 0.6300 0.00%
2019-08-16 0 0.790 0.770 0.800 0.750 0.800 620,000 484,320 0.7812 0.623 0.607 0.631 0.591 0.631 786,186 0.6160 -2.47%
2019-08-15 0 0.810 0.800 0.810 0.780 0.820 254,000 205,580 0.8094 0.639 0.631 0.639 0.615 0.647 322,083 0.6383 2.53%
2019-08-14 0 0.790 0.790 0.800 0.780 0.800 234,000 185,300 0.7919 0.623 0.623 0.631 0.615 0.631 296,722 0.6245 0.00%
2019-08-13 0 0.790 0.790 0.800 0.790 0.810 572,000 456,300 0.7977 0.623 0.623 0.631 0.623 0.639 725,320 0.6291 -3.66%
2019-08-12 0 0.820 0.810 0.820 0.800 0.840 504,000 414,800 0.8230 0.647 0.639 0.647 0.631 0.662 639,093 0.6490 -1.20%
2019-08-09 0 0.830 0.830 0.840 0.830 0.870 60,000 50,060 0.8343 0.655 0.655 0.662 0.655 0.686 76,082 0.6580 0.00%
2019-08-08 0 0.830 0.830 0.840 0.830 0.870 288,000 241,020 0.8369 0.655 0.655 0.662 0.655 0.686 365,196 0.6600 -1.19%
2019-08-07 0 0.840 0.840 0.860 0.830 0.870 280,000 235,320 0.8404 0.662 0.662 0.678 0.655 0.686 355,052 0.6628 -1.18%
2019-08-06 0 0.850 0.850 0.860 0.830 0.860 718,000 607,880 0.8466 0.670 0.670 0.678 0.655 0.678 910,454 0.6677 -1.16%
2019-08-05 0 0.860 0.860 0.880 0.850 0.910 346,000 305,500 0.8829 0.678 0.678 0.694 0.670 0.718 438,742 0.6963 -4.44%
2019-08-02 0 0.900 0.890 0.900 0.880 0.900 166,000 148,380 0.8939 0.710 0.702 0.710 0.694 0.710 210,495 0.7049 0.00%
2019-08-01 0 0.900 0.880 0.910 0.880 0.900 308,000 275,420 0.8942 0.710 0.694 0.718 0.694 0.710 390,557 0.7052 2.27%
2019-07-31 0 0.880 0.880 0.900 0.880 0.880 224,000 197,120 0.8800 0.694 0.694 0.710 0.694 0.694 284,041 0.6940 0.00%
2019-07-30 0 0.880 0.880 0.890 0.880 0.890 202,000 179,260 0.8874 0.694 0.694 0.702 0.694 0.702 256,144 0.6998 -1.12%
2019-07-29 0 0.890 0.890 0.900 0.890 0.910 540,000 483,780 0.8959 0.702 0.702 0.710 0.702 0.718 684,742 0.7065 -1.11%
2019-07-26 0 0.900 0.900 0.920 0.890 0.920 224,000 199,580 0.8910 0.710 0.710 0.726 0.702 0.726 284,041 0.7026 0.00%
2019-07-25 0 0.900 0.890 0.900 0.880 0.900 534,000 470,740 0.8815 0.710 0.702 0.710 0.694 0.710 677,134 0.6952 0.00%
2019-07-24 0 0.900 0.890 0.920 0.890 0.930 174,000 155,700 0.8948 0.710 0.702 0.726 0.702 0.733 220,639 0.7057 -1.10%
2019-07-23 0 0.910 0.890 0.910 0.880 0.920 300,000 271,120 0.9037 0.718 0.702 0.718 0.694 0.726 380,412 0.7127 -1.09%
2019-07-22 0 0.920 0.910 0.930 0.920 0.930 160,000 147,800 0.9238 0.726 0.718 0.733 0.726 0.733 202,887 0.7285 0.00%
2019-07-19 0 0.920 0.910 0.920 0.920 0.920 104,000 95,680 0.9200 0.726 0.718 0.726 0.726 0.726 131,876 0.7255 1.10%
2019-07-18 0 0.910 0.900 0.910 0.900 0.920 26,000 23,780 0.9146 0.718 0.710 0.718 0.710 0.726 32,969 0.7213 -2.15%
2019-07-17 0 0.930 0.910 0.930 0.910 0.930 106,000 96,500 0.9104 0.733 0.718 0.733 0.718 0.733 134,412 0.7179 2.20%
2019-07-16 0 0.910 0.890 0.910 0.890 0.910 54,000 48,980 0.9070 0.718 0.702 0.718 0.702 0.718 68,474 0.7153 -1.09%
2019-07-15 0 0.920 0.910 0.920 0.900 0.920 352,000 321,960 0.9147 0.726 0.718 0.726 0.710 0.726 446,351 0.7213 -1.08%
2019-07-12 0 0.930 0.900 0.930 0.900 0.930 86,000 77,520 0.9014 0.733 0.710 0.733 0.710 0.733 109,052 0.7109 3.33%
2019-07-11 0 0.900 0.900 0.930 0.900 0.910 86,000 77,600 0.9023 0.710 0.710 0.733 0.710 0.718 109,052 0.7116 -1.10%
2019-07-10 0 0.910 0.910 0.930 0.910 0.920 52,000 47,820 0.9196 0.718 0.718 0.733 0.718 0.726 65,938 0.7252 -1.09%
2019-07-09 0 0.920 0.900 0.920 0.900 0.920 134,000 120,960 0.9027 0.726 0.710 0.726 0.710 0.726 169,918 0.7119 0.00%
2019-07-08 0 0.920 0.900 0.930 0.820 0.940 492,000 447,300 0.9091 0.726 0.710 0.733 0.647 0.741 623,876 0.7170 -1.08%
2019-07-05 0 0.930 0.930 0.950 0.930 0.960 216,000 204,000 0.9444 0.733 0.733 0.749 0.733 0.757 273,897 0.7448 0.00%
2019-07-04 0 0.930 0.920 0.930 0.920 0.930 138,000 127,000 0.9203 0.733 0.726 0.733 0.726 0.733 174,990 0.7258 1.09%
2019-07-03 0 0.920 0.910 0.920 0.910 0.920 32,000 29,160 0.9113 0.726 0.718 0.726 0.718 0.726 40,577 0.7186 0.00%
2019-07-02 0 0.920 0.910 0.920 0.910 0.930 190,000 174,540 0.9186 0.726 0.718 0.726 0.718 0.733 240,928 0.7244 0.00%
2019-06-28 0 0.920 0.920 0.930 0.920 0.940 80,000 73,640 0.9205 0.726 0.726 0.733 0.726 0.741 101,443 0.7259 -1.08%
2019-06-27 0 0.930 0.920 0.930 0.930 0.950 306,000 284,620 0.9301 0.733 0.726 0.733 0.733 0.749 388,021 0.7335 0.00%
2019-06-26 0 0.930 0.910 0.930 0.910 0.930 76,000 69,260 0.9113 0.733 0.718 0.733 0.718 0.733 96,371 0.7187 3.33%
2019-06-25 0 0.900 0.900 0.930 0.900 0.910 80,000 72,460 0.9058 0.710 0.710 0.733 0.710 0.718 101,443 0.7143 -2.17%
2019-06-24 0 0.920 0.920 0.930 0.920 0.930 322,000 297,240 0.9231 0.726 0.726 0.733 0.726 0.733 408,309 0.7280 -2.13%
2019-06-21 0 0.940 0.930 0.940 0.940 0.960 106,000 99,700 0.9406 0.741 0.733 0.741 0.741 0.757 134,412 0.7417 -1.05%
2019-06-20 0 0.950 0.930 0.950 0.940 0.950 32,000 30,100 0.9406 0.749 0.733 0.749 0.741 0.749 40,577 0.7418 0.00%
2019-06-19 0 0.950 0.930 0.950 0.920 0.950 1,286,000 1,210,060 0.9409 0.749 0.733 0.749 0.726 0.749 1,630,701 0.7420 3.26%
2019-06-18 0 0.920 0.920 0.930 0.900 0.920 942,000 865,920 0.9192 0.726 0.726 0.733 0.710 0.726 1,194,495 0.7249 1.10%
2019-06-17 0 0.910 0.880 0.910 0.900 0.910 634,000 574,400 0.9060 0.718 0.694 0.718 0.710 0.718 803,938 0.7145 4.60%
2019-06-14 0 0.870 0.870 0.890 0.870 0.870 56,000 48,720 0.8700 0.686 0.686 0.702 0.686 0.686 71,010 0.6861 0.00%
2019-06-13 0 0.870 0.860 0.870 0.870 0.880 384,000 334,260 0.8705 0.686 0.678 0.686 0.686 0.694 486,928 0.6865 -2.25%
2019-06-12 0 0.890 0.880 0.890 0.880 0.890 38,000 33,480 0.8811 0.702 0.694 0.702 0.694 0.702 48,186 0.6948 -1.11%
2019-06-11 0 0.900 0.870 0.900 0.880 0.910 62,000 54,780 0.8835 0.710 0.686 0.710 0.694 0.718 78,619 0.6968 2.51%
2019-06-10 0 0.890 0.890 0.910 0.890 0.890 80,000 71,200 0.8900 0.692 0.692 0.708 0.692 0.692 102,830 0.6924 1.14%
2019-06-06 0 0.880 0.880 0.900 0.880 0.900 144,000 127,880 0.8881 0.685 0.685 0.700 0.685 0.700 185,094 0.6909 -1.12%
2019-06-05 0 0.890 0.890 0.900 0.840 0.900 124,000 108,380 0.8740 0.692 0.692 0.700 0.654 0.700 159,386 0.6800 -2.20%
2019-06-04 0 0.910 0.890 0.910 0.860 0.910 1,238,000 1,109,580 0.8963 0.708 0.692 0.708 0.669 0.708 1,591,291 0.6973 0.00%
2019-06-03 0 0.910 0.910 0.920 0.880 0.920 274,000 248,700 0.9077 0.708 0.708 0.716 0.685 0.716 352,192 0.7061 -1.09%
2019-05-31 0 0.920 0.910 0.920 0.900 0.930 280,000 256,380 0.9156 0.716 0.708 0.716 0.700 0.724 359,904 0.7124 -1.08%
2019-05-30 0 0.930 0.910 0.940 0.880 0.930 234,000 211,020 0.9018 0.724 0.708 0.731 0.685 0.724 300,777 0.7016 2.20%
2019-05-29 0 0.910 0.890 0.910 0.880 0.910 4,000 3,580 0.8950 0.708 0.692 0.708 0.685 0.708 5,141 0.6963 0.00%
2019-05-28 0 0.910 0.890 0.910 - - 0 0 - 0.708 0.692 0.708 - - 0 - 0.00%
2019-05-27 0 0.910 0.900 0.910 0.900 0.910 362,000 327,860 0.9057 0.708 0.700 0.708 0.700 0.708 465,305 0.7046 0.00%
2019-05-24 0 0.910 0.880 0.910 0.900 0.910 34,000 30,840 0.9071 0.708 0.685 0.708 0.700 0.708 43,703 0.7057 0.00%
2019-05-23 0 0.910 0.890 0.910 0.890 0.920 448,000 409,740 0.9146 0.708 0.692 0.708 0.692 0.716 575,847 0.7115 -1.09%
2019-05-22 0 0.920 0.920 0.930 0.900 0.920 86,000 78,380 0.9114 0.716 0.716 0.724 0.700 0.716 110,542 0.7091 2.22%
2019-05-21 0 0.900 0.900 0.910 0.880 0.930 954,000 858,680 0.9001 0.700 0.700 0.708 0.685 0.724 1,226,245 0.7003 3.45%
2019-05-20 0 0.870 0.860 0.870 0.860 0.870 2,422,000 2,087,980 0.8621 0.677 0.669 0.677 0.669 0.677 3,113,172 0.6707 2.35%
2019-05-17 0 0.850 0.840 0.850 0.850 0.860 384,000 330,040 0.8595 0.661 0.654 0.661 0.661 0.669 493,583 0.6687 -3.41%
2019-05-16 0 0.880 0.880 0.890 0.880 0.880 112,000 98,560 0.8800 0.685 0.685 0.692 0.685 0.685 143,962 0.6846 0.00%
2019-05-15 0 0.880 0.880 0.900 0.870 0.890 132,000 116,360 0.8815 0.685 0.685 0.700 0.677 0.692 169,669 0.6858 1.15%
2019-05-14 0 0.870 0.860 0.870 0.840 0.890 850,000 724,320 0.8521 0.677 0.669 0.677 0.654 0.692 1,092,567 0.6630 -2.25%
2019-05-10 0 0.890 0.890 0.900 0.870 0.900 560,000 498,520 0.8902 0.692 0.692 0.700 0.677 0.700 719,809 0.6926 1.14%
2019-05-09 0 0.880 0.880 0.890 0.870 0.900 890,000 779,480 0.8758 0.685 0.685 0.692 0.677 0.700 1,143,981 0.6814 -2.22%
2019-05-08 0 0.900 0.890 0.900 0.890 0.900 558,000 498,980 0.8942 0.700 0.692 0.700 0.692 0.700 717,238 0.6957 -2.17%
2019-05-07 0 0.920 0.910 0.920 0.910 0.930 456,000 419,940 0.9209 0.716 0.708 0.716 0.708 0.724 586,130 0.7165 0.00%
2019-05-06 0 0.920 0.910 0.920 0.900 0.950 3,436,000 3,170,420 0.9227 0.716 0.708 0.716 0.700 0.739 4,416,540 0.7179 -6.12%
2019-05-03 0 0.980 0.970 0.980 0.960 0.980 358,000 346,080 0.9667 0.762 0.755 0.762 0.747 0.762 460,163 0.7521 2.08%
2019-05-02 0 0.960 0.950 0.960 0.940 0.960 314,000 298,380 0.9503 0.747 0.739 0.747 0.731 0.747 403,607 0.7393 1.05%
2019-04-30 0 0.950 0.940 0.950 0.940 0.970 706,000 669,980 0.9490 0.739 0.731 0.739 0.731 0.755 907,473 0.7383 -1.04%
2019-04-29 0 0.960 0.950 0.960 0.930 0.970 834,000 790,800 0.9482 0.747 0.739 0.747 0.724 0.755 1,072,001 0.7377 -1.03%
2019-04-26 0 0.970 0.950 0.970 0.950 0.970 564,000 540,920 0.9591 0.755 0.739 0.755 0.739 0.755 724,950 0.7461 -1.02%
2019-04-25 0 0.980 0.960 0.980 0.960 0.990 168,000 163,440 0.9729 0.762 0.747 0.762 0.747 0.770 215,943 0.7569 0.00%
2019-04-24 0 0.980 0.960 0.980 0.960 0.980 630,000 609,560 0.9676 0.762 0.747 0.762 0.747 0.762 809,785 0.7527 -1.01%
2019-04-23 0 0.990 0.980 0.990 0.980 0.990 62,000 60,880 0.9819 0.770 0.762 0.770 0.762 0.770 79,693 0.7639 0.00%
2019-04-18 0 0.990 0.980 0.990 0.960 0.990 580,000 564,160 0.9727 0.770 0.762 0.770 0.747 0.770 745,516 0.7567 1.02%
2019-04-17 0 0.980 0.970 0.980 0.960 0.990 1,164,000 1,135,480 0.9755 0.762 0.755 0.762 0.747 0.770 1,496,173 0.7589 -1.01%
2019-04-16 0 0.990 0.980 0.990 0.980 1.010 432,000 425,760 0.9856 0.770 0.762 0.770 0.762 0.786 555,281 0.7667 -1.98%
2019-04-15 0 1.010 0.990 1.010 0.990 1.020 142,000 142,300 1.0021 0.786 0.770 0.786 0.770 0.794 182,523 0.7796 -0.98%
2019-04-12 0 1.020 1.010 1.020 1.000 1.020 258,000 258,780 1.0030 0.794 0.786 0.794 0.778 0.794 331,626 0.7803 0.00%
2019-04-11 0 1.020 1.020 1.030 1.000 1.020 1,150,000 1,159,620 1.0084 0.794 0.794 0.801 0.778 0.794 1,478,178 0.7845 0.99%
2019-04-10 0 1.010 1.000 1.010 0.980 1.020 1,098,000 1,097,220 0.9993 0.786 0.778 0.786 0.762 0.794 1,411,339 0.7774 4.12%
2019-04-09 0 0.970 0.970 0.980 0.960 0.980 432,000 421,420 0.9755 0.755 0.755 0.762 0.747 0.762 555,281 0.7589 -2.02%
2019-04-08 0 0.990 0.970 0.990 0.970 0.990 138,000 135,220 0.9799 0.770 0.755 0.770 0.755 0.770 177,381 0.7623 1.02%
2019-04-04 0 0.980 0.970 0.990 0.970 0.990 1,102,000 1,079,780 0.9798 0.762 0.755 0.770 0.755 0.770 1,416,480 0.7623 -1.01%
2019-04-03 0 0.990 0.980 0.990 0.960 0.990 1,004,000 977,940 0.9740 0.770 0.762 0.770 0.747 0.770 1,290,514 0.7578 1.02%
2019-04-02 0 0.980 0.980 0.990 0.980 1.000 280,000 275,820 0.9851 0.762 0.762 0.770 0.762 0.778 359,904 0.7664 0.00%
2019-04-01 0 0.980 0.980 0.990 0.970 1.000 388,000 381,760 0.9839 0.762 0.762 0.770 0.755 0.778 498,724 0.7655 1.03%
2019-03-29 0 0.970 0.970 0.980 0.970 1.000 1,902,000 1,861,920 0.9789 0.755 0.755 0.762 0.755 0.778 2,444,778 0.7616 -1.02%
2019-03-28 0 0.980 0.980 0.990 0.960 0.990 976,000 948,640 0.9720 0.762 0.762 0.770 0.747 0.770 1,254,523 0.7562 2.08%
2019-03-27 0 0.960 0.960 0.970 0.950 1.010 2,876,000 2,820,340 0.9806 0.747 0.747 0.755 0.739 0.786 3,696,731 0.7629 -4.00%
2019-03-26 0 1.000 1.000 1.010 1.000 1.030 2,918,000 2,929,940 1.0041 0.778 0.778 0.786 0.778 0.801 3,750,717 0.7812 0.00%
2019-03-25 0 1.000 1.000 1.010 0.970 1.040 2,766,000 2,783,300 1.0063 0.778 0.778 0.786 0.755 0.809 3,555,340 0.7829 -3.85%
2019-03-22 0 1.040 1.040 1.050 1.020 1.060 1,248,000 1,294,340 1.0371 0.809 0.809 0.817 0.794 0.825 1,604,145 0.8069 -1.89%
2019-03-21 0 1.060 1.050 1.060 1.030 1.080 2,368,000 2,504,160 1.0575 0.825 0.817 0.825 0.801 0.840 3,043,762 0.8227 0.00%
2019-03-20 0 1.060 1.060 1.070 1.060 1.090 1,312,000 1,401,840 1.0685 0.825 0.825 0.832 0.825 0.848 1,686,409 0.8313 -2.75%
2019-03-19 0 1.090 1.080 1.100 1.060 1.090 802,000 868,400 1.0828 0.848 0.840 0.856 0.825 0.848 1,030,869 0.8424 1.87%
2019-03-18 0 1.070 1.070 1.080 1.060 1.100 1,394,000 1,507,960 1.0818 0.832 0.832 0.840 0.825 0.856 1,791,809 0.8416 -1.83%
2019-03-15 0 1.090 1.080 1.100 1.010 1.110 5,192,000 5,581,380 1.0750 0.848 0.840 0.856 0.786 0.864 6,673,654 0.8363 7.92%
2019-03-14 0 1.010 1.010 1.020 1.000 1.030 686,000 691,260 1.0077 0.786 0.786 0.794 0.778 0.801 881,765 0.7839 0.00%
2019-03-13 0 1.010 1.000 1.010 1.000 1.020 564,000 568,440 1.0079 0.786 0.778 0.786 0.778 0.794 724,950 0.7841 -0.98%
2019-03-12 0 1.020 1.000 1.010 1.000 1.040 1,088,000 1,111,560 1.0217 0.794 0.778 0.786 0.778 0.809 1,398,485 0.7948 -0.97%
2019-03-11 0 1.030 1.000 1.030 1.020 1.030 532,000 547,260 1.0287 0.801 0.778 0.801 0.794 0.801 683,818 0.8003 3.00%
2019-03-08 0 1.000 1.000 1.010 1.000 1.030 1,276,000 1,285,020 1.0071 0.778 0.778 0.786 0.778 0.801 1,640,135 0.7835 -2.91%
2019-03-07 0 1.030 1.020 1.030 1.020 1.040 734,000 755,020 1.0286 0.801 0.794 0.801 0.794 0.809 943,463 0.8003 0.98%
2019-03-06 0 1.020 1.000 1.020 1.000 1.070 2,686,000 2,780,060 1.0350 0.794 0.778 0.794 0.778 0.832 3,452,510 0.8052 -4.67%
2019-03-05 0 1.070 1.070 1.080 1.060 1.080 780,000 835,600 1.0713 0.832 0.832 0.840 0.825 0.840 1,002,590 0.8334 0.00%
2019-03-04 0 1.070 1.070 1.080 1.060 1.090 2,954,000 3,175,600 1.0750 0.832 0.832 0.840 0.825 0.848 3,796,990 0.8363 1.90%
2019-03-01 0 1.050 1.050 1.060 1.050 1.080 1,482,000 1,578,560 1.0652 0.817 0.817 0.825 0.817 0.840 1,904,922 0.8287 0.96%
2019-02-28 0 1.040 1.040 1.050 1.000 1.100 5,454,000 5,777,940 1.0594 0.809 0.809 0.817 0.778 0.856 7,010,421 0.8242 4.00%
2019-02-27 0 1.000 0.990 1.010 0.990 1.020 2,070,000 2,076,140 1.0030 0.778 0.770 0.786 0.770 0.794 2,660,721 0.7803 0.00%
2019-02-26 0 1.000 0.990 1.000 0.960 1.040 2,642,000 2,638,040 0.9985 0.778 0.770 0.778 0.747 0.809 3,395,954 0.7768 2.04%
2019-02-25 0 0.980 0.980 1.000 0.930 1.030 4,816,000 4,710,520 0.9781 0.762 0.762 0.778 0.724 0.801 6,190,353 0.7609 -3.92%
2019-02-22 0 1.020 1.010 1.020 0.920 1.030 7,788,000 7,709,100 0.9899 0.794 0.786 0.794 0.716 0.801 10,010,480 0.7701 10.87%
2019-02-21 0 0.920 0.920 0.930 0.880 0.940 4,342,000 3,983,880 0.9175 0.716 0.716 0.724 0.685 0.731 5,581,087 0.7138 5.75%
2019-02-20 0 0.870 0.850 0.870 0.850 0.870 34,000 29,300 0.8618 0.677 0.661 0.677 0.661 0.677 43,703 0.6704 2.35%
2019-02-19 0 0.850 0.850 0.870 0.850 0.880 432,000 374,220 0.8663 0.661 0.661 0.677 0.661 0.685 555,281 0.6739 -3.41%
2019-02-18 0 0.880 0.850 0.880 0.850 0.880 48,000 41,680 0.8683 0.685 0.661 0.685 0.661 0.685 61,698 0.6756 1.15%
2019-02-15 0 0.870 0.850 0.870 0.850 0.870 396,000 337,160 0.8514 0.677 0.661 0.677 0.661 0.677 509,007 0.6624 2.35%
2019-02-14 0 0.850 0.830 0.850 0.850 0.880 444,000 379,560 0.8549 0.661 0.646 0.661 0.661 0.685 570,705 0.6651 -2.30%
2019-02-13 0 0.870 0.870 0.880 0.850 0.880 576,000 497,140 0.8631 0.677 0.677 0.685 0.661 0.685 740,375 0.6715 -1.14%
2019-02-12 0 0.880 0.870 0.880 0.850 0.890 252,000 222,200 0.8817 0.685 0.677 0.685 0.661 0.692 323,914 0.6860 -1.12%
2019-02-11 0 0.890 0.870 0.890 0.880 0.900 142,000 125,760 0.8856 0.692 0.677 0.692 0.685 0.700 182,523 0.6890 1.14%
2019-02-08 0 0.880 0.860 0.880 0.860 0.890 102,000 89,020 0.8727 0.685 0.669 0.685 0.669 0.692 131,108 0.6790 2.33%
2019-02-04 0 0.860 0.850 0.860 0.860 0.890 568,000 495,400 0.8722 0.669 0.661 0.669 0.669 0.692 730,092 0.6785 -1.15%
2019-02-01 0 0.870 0.850 0.870 0.850 0.870 612,000 526,420 0.8602 0.677 0.661 0.677 0.661 0.677 786,648 0.6692 0.00%
2019-01-31 0 0.870 0.860 0.870 0.850 0.900 950,000 828,020 0.8716 0.677 0.669 0.677 0.661 0.700 1,221,104 0.6781 -1.14%
2019-01-30 0 0.880 0.880 0.900 0.870 0.920 1,610,000 1,438,600 0.8935 0.685 0.685 0.700 0.677 0.716 2,069,450 0.6952 2.33%
2019-01-29 0 0.860 0.860 0.870 0.850 0.880 232,000 202,400 0.8724 0.669 0.669 0.677 0.661 0.685 298,206 0.6787 0.00%
2019-01-28 0 0.860 0.860 0.880 0.850 0.890 1,100,000 949,760 0.8634 0.669 0.669 0.685 0.661 0.692 1,413,910 0.6717 -3.37%
2019-01-25 0 0.890 0.890 0.900 0.890 0.920 386,000 347,080 0.8992 0.692 0.692 0.700 0.692 0.716 496,154 0.6995 -1.11%
2019-01-24 0 0.900 0.900 0.910 0.890 0.930 1,542,000 1,405,740 0.9116 0.700 0.700 0.708 0.692 0.724 1,982,044 0.7092 2.27%
2019-01-23 0 0.880 0.880 0.890 0.870 0.940 2,008,000 1,784,600 0.8887 0.685 0.685 0.692 0.677 0.731 2,581,028 0.6914 -4.35%
2019-01-22 0 0.920 0.910 0.920 0.840 0.950 11,408,000 10,293,860 0.9023 0.716 0.708 0.716 0.654 0.739 14,663,528 0.7020 10.84%
2019-01-21 0 0.830 0.810 0.840 0.730 0.850 4,258,000 3,437,420 0.8073 0.646 0.630 0.654 0.568 0.661 5,473,116 0.6281 15.28%
2019-01-18 0 0.720 0.700 0.720 0.700 0.720 240,000 168,740 0.7031 0.560 0.545 0.560 0.545 0.560 308,489 0.5470 4.35%
2019-01-17 0 0.690 0.690 0.700 0.680 0.710 154,000 106,560 0.6919 0.537 0.537 0.545 0.529 0.552 197,947 0.5383 -1.43%
2019-01-16 0 0.700 0.680 0.700 0.680 0.720 140,000 96,640 0.6903 0.545 0.529 0.545 0.529 0.560 179,952 0.5370 1.45%
2019-01-15 0 0.690 0.680 0.690 0.650 0.690 180,000 123,020 0.6834 0.537 0.529 0.537 0.506 0.537 231,367 0.5317 0.00%
2019-01-14 0 0.690 0.660 0.690 0.670 0.690 248,000 168,340 0.6788 0.537 0.513 0.537 0.521 0.537 318,772 0.5281 0.00%
2019-01-11 0 0.690 0.690 0.710 0.650 0.750 1,046,000 745,340 0.7126 0.537 0.537 0.552 0.506 0.583 1,344,500 0.5544 0.00%
2019-01-10 0 0.690 0.690 0.720 0.680 0.750 600,000 420,740 0.7012 0.537 0.537 0.560 0.529 0.583 771,223 0.5455 -5.48%
2019-01-09 0 0.730 0.720 0.740 0.720 0.760 1,794,000 1,324,700 0.7384 0.568 0.560 0.576 0.560 0.591 2,305,958 0.5745 -2.67%
2019-01-08 0 0.750 0.750 0.760 0.600 0.770 5,478,000 3,987,920 0.7280 0.583 0.583 0.591 0.467 0.599 7,041,270 0.5664 25.00%
2019-01-07 0 0.600 0.570 0.600 0.580 0.600 132,000 79,160 0.5997 0.467 0.443 0.467 0.451 0.467 169,669 0.4666 1.69%
2019-01-04 0 0.590 0.560 0.590 0.560 0.600 170,000 97,400 0.5729 0.459 0.436 0.459 0.436 0.467 218,513 0.4457 5.36%
2019-01-03 0 0.560 0.540 0.560 0.520 0.570 436,000 237,260 0.5442 0.436 0.420 0.436 0.405 0.443 560,422 0.4234 5.66%
2019-01-02 0 0.530 0.530 0.590 0.510 0.510 20,000 10,200 0.5100 0.412 0.412 0.459 0.397 0.397 25,707 0.3968 -7.02%
2018-12-31 0 0.570 0.570 0.590 - - 0 0 - 0.443 0.443 0.459 - - 0 - 5.56%
2018-12-28 0 0.540 0.540 0.570 0.520 0.610 246,000 141,380 0.5747 0.420 0.420 0.443 0.405 0.475 316,202 0.4471 3.85%
2018-12-27 0 0.520 0.520 0.530 0.520 0.530 64,000 33,820 0.5284 0.405 0.405 0.412 0.405 0.412 82,264 0.4111 -1.89%
2018-12-24 0 0.530 0.500 0.560 - - 0 0 - 0.412 0.389 0.436 - - 0 - 0.00%
2018-12-21 0 0.530 0.530 0.580 0.500 0.500 6,000 3,000 0.5000 0.412 0.412 0.451 0.389 0.389 7,712 0.3890 3.92%
2018-12-20 0 0.510 0.510 0.530 0.510 0.550 2,300,000 1,223,440 0.5319 0.397 0.397 0.412 0.397 0.428 2,956,357 0.4138 -8.93%
2018-12-19 0 0.560 0.550 0.570 0.550 0.580 916,000 516,760 0.5641 0.436 0.428 0.443 0.428 0.451 1,177,401 0.4389 -5.08%
2018-12-18 0 0.590 0.590 0.600 0.580 0.600 126,000 75,060 0.5957 0.459 0.459 0.467 0.451 0.467 161,957 0.4635 -1.67%
2018-12-17 0 0.600 0.580 0.600 0.600 0.600 4,000 2,360 0.5900 0.467 0.451 0.467 0.467 0.467 5,141 0.4590 3.45%
2018-12-14 0 0.580 0.580 0.600 0.570 0.600 114,000 65,960 0.5786 0.451 0.451 0.467 0.443 0.467 146,532 0.4501 -3.33%
2018-12-13 0 0.600 0.580 0.600 0.590 0.600 76,000 44,960 0.5916 0.467 0.451 0.467 0.459 0.467 97,688 0.4602 1.69%
2018-12-12 0 0.590 0.590 0.600 0.570 0.600 156,000 91,020 0.5835 0.459 0.459 0.467 0.443 0.467 200,518 0.4539 3.51%
2018-12-11 0 0.570 0.560 0.570 0.570 0.590 410,000 238,440 0.5816 0.443 0.436 0.443 0.443 0.459 527,003 0.4524 -1.72%
2018-12-10 0 0.580 0.580 0.590 0.580 0.590 220,000 128,260 0.5830 0.451 0.451 0.459 0.451 0.459 282,782 0.4536 1.75%
2018-12-07 0 0.570 0.570 0.600 0.560 0.600 148,000 87,020 0.5880 0.443 0.443 0.467 0.436 0.467 190,235 0.4574 -3.39%
2018-12-06 0 0.590 0.570 0.590 - - 0 0 - 0.459 0.443 0.459 - - 0 - 0.00%
2018-12-05 0 0.590 0.580 0.620 0.580 0.590 62,000 36,560 0.5897 0.459 0.451 0.482 0.451 0.459 79,693 0.4588 -1.67%
2018-12-04 0 0.600 0.590 0.620 0.600 0.600 120,000 72,000 0.6000 0.467 0.459 0.482 0.467 0.467 154,245 0.4668 -3.23%
2018-12-03 0 0.620 0.610 0.630 0.620 0.630 202,000 125,760 0.6226 0.482 0.475 0.490 0.482 0.490 259,645 0.4844 3.33%
2018-11-30 0 0.600 0.600 0.620 0.570 0.600 86,000 50,260 0.5844 0.467 0.467 0.482 0.443 0.467 110,542 0.4547 0.00%
2018-11-29 0 0.600 0.590 0.610 0.580 0.600 72,000 42,800 0.5944 0.467 0.459 0.475 0.451 0.467 92,547 0.4625 -1.64%
2018-11-28 0 0.610 0.580 0.610 - - 0 0 - 0.475 0.451 0.475 - - 0 - 0.00%
2018-11-27 0 0.610 0.600 0.610 0.610 0.620 18,000 11,120 0.6178 0.475 0.467 0.475 0.475 0.482 23,137 0.4806 -1.61%
2018-11-26 0 0.620 0.590 0.620 0.600 0.620 112,000 67,240 0.6004 0.482 0.459 0.482 0.467 0.482 143,962 0.4671 3.33%
2018-11-23 0 0.600 0.600 0.620 0.600 0.610 46,000 27,620 0.6004 0.467 0.467 0.482 0.467 0.475 59,127 0.4671 0.00%
2018-11-22 0 0.600 0.600 0.620 0.580 0.600 54,000 32,000 0.5926 0.467 0.467 0.482 0.451 0.467 69,410 0.4610 3.45%
2018-11-21 0 0.580 0.580 0.600 0.570 0.600 116,000 67,860 0.5850 0.451 0.451 0.467 0.443 0.467 149,103 0.4551 1.75%
2018-11-20 0 0.570 0.570 0.590 0.570 0.570 44,000 25,080 0.5700 0.443 0.443 0.459 0.443 0.443 56,556 0.4435 0.00%
2018-11-19 0 0.570 0.570 0.580 0.550 0.580 318,000 179,060 0.5631 0.443 0.443 0.451 0.428 0.451 408,748 0.4381 0.00%
2018-11-16 0 0.570 0.560 0.580 0.550 0.570 145,543 82,857 0.5693 0.443 0.436 0.451 0.428 0.443 187,077 0.4429 0.00%
2018-11-15 0 0.570 0.570 0.580 0.550 0.550 10,000 5,500 0.5500 0.443 0.443 0.451 0.428 0.428 12,854 0.4279 3.64%
2018-11-14 0 0.550 0.550 0.570 - - 0 0 - 0.428 0.428 0.443 - - 0 - 0.00%
2018-11-13 0 0.550 0.550 0.580 0.530 0.560 264,000 145,240 0.5502 0.428 0.428 0.451 0.412 0.436 339,338 0.4280 -3.51%
2018-11-12 0 0.570 0.560 0.570 0.560 0.570 26,000 14,700 0.5654 0.443 0.436 0.443 0.436 0.443 33,420 0.4399 1.79%
2018-11-09 0 0.560 0.550 0.570 0.560 0.560 10,000 5,600 0.5600 0.436 0.428 0.443 0.436 0.436 12,854 0.4357 -1.75%
2018-11-08 0 0.570 0.570 0.580 0.560 0.570 130,000 73,680 0.5668 0.443 0.443 0.451 0.436 0.443 167,098 0.4409 0.00%
2018-11-07 0 0.570 0.560 0.600 - - 0 0 - 0.443 0.436 0.467 - - 0 - 0.00%
2018-11-06 0 0.570 0.560 0.570 0.570 0.570 6,000 3,420 0.5700 0.443 0.436 0.443 0.443 0.443 7,712 0.4435 1.79%
2018-11-05 0 0.560 0.560 0.600 0.560 0.620 656,000 377,740 0.5758 0.436 0.436 0.467 0.436 0.482 843,204 0.4480 0.00%
2018-11-02 0 0.560 0.560 0.590 0.550 0.570 304,000 169,620 0.5580 0.436 0.436 0.459 0.428 0.443 390,753 0.4341 3.70%
2018-11-01 0 0.540 0.540 0.560 0.540 0.550 144,000 79,020 0.5488 0.420 0.420 0.436 0.420 0.428 185,094 0.4269 0.00%
2018-10-31 0 0.540 0.540 0.550 0.510 0.550 576,000 305,800 0.5309 0.420 0.420 0.428 0.397 0.428 740,375 0.4130 0.00%
2018-10-30 0 0.540 0.510 0.570 0.500 0.550 292,000 154,060 0.5276 0.420 0.397 0.443 0.389 0.428 375,329 0.4105 -1.82%
2018-10-29 0 0.550 0.540 0.580 0.510 0.550 22,000 12,020 0.5464 0.428 0.420 0.451 0.397 0.428 28,278 0.4251 -3.51%
2018-10-26 0 0.570 0.510 0.570 - - 0 0 - 0.443 0.397 0.443 - - 0 - -1.72%
2018-10-25 0 0.580 0.580 0.610 0.570 0.580 108,000 62,340 0.5772 0.451 0.451 0.475 0.443 0.451 138,820 0.4491 0.00%
2018-10-24 0 0.580 0.560 0.580 0.560 0.580 346,000 198,160 0.5727 0.451 0.436 0.451 0.436 0.451 444,739 0.4456 -1.69%
2018-10-23 0 0.590 0.590 0.600 0.570 0.590 76,000 45,420 0.5976 0.459 0.459 0.467 0.443 0.459 97,688 0.4649 -1.67%
2018-10-22 0 0.600 0.600 0.610 0.600 0.600 130,000 78,000 0.6000 0.467 0.467 0.475 0.467 0.467 167,098 0.4668 1.69%
2018-10-19 0 0.590 0.590 0.610 0.580 0.620 902,000 548,480 0.6081 0.459 0.459 0.475 0.451 0.482 1,159,406 0.4731 1.72%
2018-10-18 0 0.580 0.580 0.600 0.580 0.600 54,000 32,320 0.5985 0.451 0.451 0.467 0.451 0.467 69,410 0.4656 -4.92%
2018-10-16 0 0.610 0.570 0.610 0.580 0.620 70,000 42,000 0.6000 0.475 0.443 0.475 0.451 0.482 89,976 0.4668 5.17%
2018-10-15 0 0.580 0.580 0.600 - - 0 0 - 0.451 0.451 0.467 - - 0 - 0.00%
2018-10-12 0 0.580 0.560 0.600 0.560 0.620 324,000 190,500 0.5880 0.451 0.436 0.467 0.436 0.482 416,461 0.4574 1.75%
2018-10-11 0 0.570 0.560 0.570 0.560 0.600 214,000 126,220 0.5898 0.443 0.436 0.443 0.436 0.467 275,070 0.4589 -5.00%
2018-10-10 0 0.600 0.600 0.650 0.600 0.610 22,000 13,220 0.6009 0.467 0.467 0.506 0.467 0.475 28,278 0.4675 -3.23%
2018-10-09 0 0.620 0.620 0.630 0.610 0.630 160,000 99,400 0.6213 0.482 0.482 0.490 0.475 0.490 205,660 0.4833 3.33%
2018-10-08 0 0.600 0.600 0.640 0.600 0.600 78,000 46,800 0.6000 0.467 0.467 0.498 0.467 0.467 100,259 0.4668 -1.64%
2018-10-05 0 0.610 0.600 0.650 0.610 0.610 2,020 1,232 0.6099 0.475 0.467 0.506 0.475 0.475 2,596 0.4745 -1.61%
2018-10-04 0 0.620 0.620 0.670 0.620 0.630 42,000 26,440 0.6295 0.482 0.482 0.521 0.482 0.490 53,986 0.4898 -3.12%
2018-10-03 0 0.640 0.640 0.670 0.620 0.620 2,000 1,240 0.6200 0.498 0.498 0.521 0.482 0.482 2,571 0.4824 0.00%
2018-10-02 0 0.640 0.610 0.640 - - 0 0 - 0.498 0.475 0.498 - - 0 - 0.00%
2018-09-28 0 0.640 0.630 0.650 0.630 0.640 132,000 84,460 0.6398 0.498 0.490 0.506 0.490 0.498 169,669 0.4978 0.00%
2018-09-27 0 0.640 0.620 0.640 0.640 0.660 288,000 185,160 0.6429 0.498 0.482 0.498 0.498 0.513 370,187 0.5002 3.23%
2018-09-26 0 0.620 0.620 0.650 0.610 0.620 36,000 22,280 0.6189 0.482 0.482 0.506 0.475 0.482 46,273 0.4815 1.64%
2018-09-24 0 0.610 0.610 0.640 0.610 0.640 26,000 16,460 0.6331 0.475 0.475 0.498 0.475 0.498 33,420 0.4925 0.00%
2018-09-21 0 0.610 0.610 0.620 0.610 0.630 680,000 419,160 0.6164 0.475 0.475 0.482 0.475 0.490 874,053 0.4796 -1.61%
2018-09-20 0 0.620 0.620 0.640 0.620 0.620 2,000 1,240 0.6200 0.482 0.482 0.498 0.482 0.482 2,571 0.4824 0.00%
2018-09-19 0 0.620 0.610 0.620 0.610 0.640 754,000 471,700 0.6256 0.482 0.475 0.482 0.475 0.498 969,171 0.4867 1.64%
2018-09-18 0 0.610 0.610 0.640 0.610 0.640 502,000 312,420 0.6224 0.475 0.475 0.498 0.475 0.498 645,257 0.4842 -4.69%
2018-09-17 0 0.640 0.640 0.700 0.640 0.670 542,000 347,860 0.6418 0.498 0.498 0.545 0.498 0.521 696,672 0.4993 0.00%
2018-09-14 0 0.640 0.640 0.650 0.640 0.650 154,000 99,920 0.6488 0.498 0.498 0.506 0.498 0.506 197,947 0.5048 -1.54%
2018-09-13 0 0.650 0.650 0.680 0.630 0.650 46,000 29,400 0.6391 0.506 0.506 0.529 0.490 0.506 59,127 0.4972 3.17%
2018-09-12 0 0.630 0.630 0.670 - - 0 0 - 0.490 0.490 0.521 - - 0 - 1.61%
2018-09-11 0 0.620 0.620 0.650 0.610 0.630 270,000 169,900 0.6293 0.482 0.482 0.506 0.475 0.490 347,051 0.4896 -1.59%
2018-09-10 0 0.630 0.630 0.680 0.620 0.640 102,000 64,560 0.6329 0.490 0.490 0.529 0.482 0.498 131,108 0.4924 -4.55%
2018-09-07 0 0.660 0.660 0.700 0.600 0.670 114,000 74,600 0.6544 0.513 0.513 0.545 0.467 0.521 146,532 0.5091 -2.94%
2018-09-06 0 0.680 0.660 0.700 - - 0 0 - 0.529 0.513 0.545 - - 0 - 0.00%
2018-09-05 0 0.680 0.680 0.700 0.680 0.680 42,000 28,560 0.6800 0.529 0.529 0.545 0.529 0.529 53,986 0.5290 -1.45%
2018-09-04 0 0.690 0.690 0.730 - - 0 0 - 0.537 0.537 0.568 - - 0 - 0.00%
2018-09-03 0 0.700 0.700 0.720 0.700 0.720 292,000 207,720 0.7114 0.537 0.537 0.552 0.537 0.552 380,768 0.5455 0.00%
2018-08-31 0 0.700 0.670 0.710 - - 0 0 - 0.537 0.514 0.544 - - 0 - 0.00%
2018-08-30 0 0.700 0.690 0.700 0.690 0.700 142,000 99,140 0.6982 0.537 0.529 0.537 0.529 0.537 185,168 0.5354 2.94%
2018-08-29 0 0.680 0.680 0.700 0.680 0.690 516,000 351,960 0.6821 0.521 0.521 0.537 0.521 0.529 672,865 0.5231 1.49%
2018-08-28 0 0.670 0.670 0.690 0.630 0.690 50,000 33,700 0.6740 0.514 0.514 0.529 0.483 0.529 65,200 0.5169 -2.90%
2018-08-27 0 0.690 0.680 0.700 0.680 0.690 118,000 81,260 0.6886 0.529 0.521 0.537 0.521 0.529 153,872 0.5281 1.47%
2018-08-24 0 0.680 0.670 0.700 0.660 0.680 48,000 32,360 0.6742 0.521 0.514 0.537 0.506 0.521 62,592 0.5170 -1.45%
2018-08-23 0 0.690 0.670 0.690 0.670 0.690 264,000 178,720 0.6770 0.529 0.514 0.529 0.514 0.529 344,256 0.5191 2.99%
2018-08-22 0 0.670 0.670 0.680 0.670 0.700 720,000 492,300 0.6838 0.514 0.514 0.521 0.514 0.537 938,881 0.5243 0.00%
2018-08-21 0 0.670 0.670 0.680 0.660 0.680 254,000 170,180 0.6700 0.514 0.514 0.521 0.506 0.521 331,216 0.5138 -1.47%
2018-08-20 0 0.680 0.670 0.690 0.680 0.680 40,000 27,200 0.6800 0.521 0.514 0.529 0.521 0.521 52,160 0.5215 0.00%
2018-08-17 0 0.680 0.670 0.700 0.660 0.720 374,000 259,980 0.6951 0.521 0.514 0.537 0.506 0.552 487,696 0.5331 0.00%
2018-08-16 0 0.680 0.670 0.690 0.650 0.680 390,000 258,560 0.6630 0.521 0.514 0.529 0.498 0.521 508,560 0.5084 0.00%
2018-08-15 0 0.680 0.670 0.680 0.670 0.680 224,000 152,240 0.6796 0.521 0.514 0.521 0.514 0.521 292,096 0.5212 -2.86%
2018-08-14 0 0.700 0.690 0.700 0.700 0.700 320,000 223,980 0.6999 0.537 0.529 0.537 0.537 0.537 417,280 0.5368 0.00%
2018-08-13 0 0.700 0.690 0.700 0.700 0.700 156,000 109,200 0.7000 0.537 0.529 0.537 0.537 0.537 203,424 0.5368 -2.78%
2018-08-10 0 0.720 0.710 0.730 0.710 0.720 64,000 46,060 0.7197 0.552 0.544 0.560 0.544 0.552 83,456 0.5519 -2.70%
2018-08-09 0 0.740 0.720 0.750 0.710 0.740 200,000 144,620 0.7231 0.567 0.552 0.575 0.544 0.567 260,800 0.5545 2.78%
2018-08-08 0 0.720 0.710 0.720 0.720 0.720 52,000 37,440 0.7200 0.552 0.544 0.552 0.552 0.552 67,808 0.5521 -2.70%
2018-08-07 0 0.740 0.720 0.740 0.730 0.740 130,000 95,820 0.7371 0.567 0.552 0.567 0.560 0.567 169,520 0.5652 4.23%
2018-08-06 0 0.710 0.710 0.740 0.700 0.710 72,000 50,920 0.7072 0.544 0.544 0.567 0.537 0.544 93,888 0.5423 1.43%
2018-08-03 0 0.700 0.700 0.720 0.700 0.710 24,000 17,000 0.7083 0.537 0.537 0.552 0.537 0.544 31,296 0.5432 -1.41%
2018-08-02 0 0.710 0.710 0.730 0.700 0.710 204,000 143,280 0.7024 0.544 0.544 0.560 0.537 0.544 266,016 0.5386 -2.74%
2018-08-01 0 0.730 0.730 0.740 0.730 0.740 56,000 41,180 0.7354 0.560 0.560 0.567 0.560 0.567 73,024 0.5639 -1.35%
2018-07-31 0 0.740 0.730 0.740 0.740 0.740 10,000 7,400 0.7400 0.567 0.560 0.567 0.567 0.567 13,040 0.5675 0.00%
2018-07-30 0 0.740 0.740 0.750 0.740 0.760 108,000 81,920 0.7585 0.567 0.567 0.575 0.567 0.583 140,832 0.5817 2.78%
2018-07-27 0 0.720 0.720 0.750 0.720 0.750 208,000 153,540 0.7382 0.552 0.552 0.575 0.552 0.575 271,232 0.5661 -1.37%
2018-07-26 0 0.730 0.720 0.740 - - 0 0 - 0.560 0.552 0.567 - - 0 - 0.00%
2018-07-25 0 0.730 0.720 0.750 0.720 0.730 52,000 37,760 0.7262 0.560 0.552 0.575 0.552 0.560 67,808 0.5569 0.00%
2018-07-24 0 0.730 0.720 0.740 0.670 0.730 298,000 215,380 0.7228 0.560 0.552 0.567 0.514 0.560 388,592 0.5543 0.00%
2018-07-23 0 0.730 0.720 0.750 0.710 0.750 544,000 390,840 0.7185 0.560 0.552 0.575 0.544 0.575 709,377 0.5510 2.82%
2018-07-20 0 0.710 0.710 0.730 0.710 0.730 172,000 125,020 0.7269 0.544 0.544 0.560 0.544 0.560 224,288 0.5574 -1.39%
2018-07-19 0 0.720 0.720 0.740 0.720 0.720 52,000 37,440 0.7200 0.552 0.552 0.567 0.552 0.552 67,808 0.5521 1.41%
2018-07-18 0 0.710 0.710 0.750 0.710 0.720 660,000 475,080 0.7198 0.544 0.544 0.575 0.544 0.552 860,641 0.5520 0.00%
2018-07-17 0 0.710 0.710 0.740 0.710 0.720 174,000 124,740 0.7169 0.544 0.544 0.567 0.544 0.552 226,896 0.5498 -1.39%
2018-07-16 0 0.720 0.720 0.740 0.710 0.720 230,000 165,420 0.7192 0.552 0.552 0.567 0.544 0.552 299,920 0.5515 1.41%
2018-07-13 0 0.710 0.710 0.740 0.700 0.740 1,083,424 763,568 0.7048 0.544 0.544 0.567 0.537 0.567 1,412,786 0.5405 -2.74%
2018-07-12 0 0.730 0.730 0.740 0.700 0.730 248,000 179,620 0.7243 0.560 0.560 0.567 0.537 0.560 323,392 0.5554 1.39%
2018-07-11 0 0.720 0.720 0.730 0.710 0.710 290,000 205,900 0.7100 0.552 0.552 0.560 0.544 0.544 378,160 0.5445 1.41%
2018-07-10 0 0.710 0.710 0.720 0.700 0.730 124,000 88,040 0.7100 0.544 0.544 0.552 0.537 0.560 161,696 0.5445 -2.74%
2018-07-09 0 0.730 0.730 0.750 0.730 0.750 342,000 255,880 0.7482 0.560 0.560 0.575 0.560 0.575 445,968 0.5738 -2.67%
2018-07-06 0 0.750 0.730 0.750 0.730 0.760 342,000 257,300 0.7523 0.575 0.560 0.575 0.560 0.583 445,968 0.5769 2.74%
2018-07-05 0 0.730 0.700 0.730 0.690 0.800 546,000 395,320 0.7240 0.560 0.537 0.560 0.529 0.613 711,985 0.5552 4.29%
2018-07-04 0 0.700 0.680 0.700 0.680 0.700 16,000 11,120 0.6950 0.537 0.521 0.537 0.521 0.537 20,864 0.5330 -1.41%
2018-07-03 0 0.710 0.650 0.730 0.710 0.730 50,000 36,440 0.7288 0.544 0.498 0.560 0.544 0.560 65,200 0.5589 -2.74%
2018-06-29 0 0.730 0.710 0.730 0.700 0.730 92,000 66,800 0.7261 0.560 0.544 0.560 0.537 0.560 119,968 0.5568 0.00%
2018-06-28 0 0.730 0.720 0.740 0.710 0.740 332,000 242,380 0.7301 0.560 0.552 0.567 0.544 0.567 432,928 0.5599 -1.35%
2018-06-27 0 0.740 0.690 0.740 0.690 0.740 498,000 362,400 0.7277 0.567 0.529 0.567 0.529 0.567 649,392 0.5581 4.23%
2018-06-26 0 0.710 0.710 0.720 0.680 0.710 375,000 262,220 0.6993 0.544 0.544 0.552 0.521 0.544 489,000 0.5362 1.43%
2018-06-25 0 0.700 0.690 0.710 0.660 0.720 370,000 262,400 0.7092 0.537 0.529 0.544 0.506 0.552 482,480 0.5439 -2.78%
2018-06-22 0 0.720 0.710 0.720 0.710 0.720 782,000 560,040 0.7162 0.552 0.544 0.552 0.544 0.552 1,019,729 0.5492 -1.37%
2018-06-21 0 0.730 0.730 0.740 0.730 0.750 228,000 167,780 0.7359 0.560 0.560 0.567 0.560 0.575 297,312 0.5643 -2.67%
2018-06-20 0 0.750 0.740 0.750 0.730 0.750 304,000 225,080 0.7404 0.575 0.567 0.575 0.560 0.575 396,416 0.5678 -1.32%
2018-06-19 0 0.760 0.760 0.780 0.760 0.790 370,000 282,420 0.7633 0.583 0.583 0.598 0.583 0.606 482,480 0.5854 -2.56%
2018-06-15 0 0.780 0.780 0.800 0.780 0.800 426,000 336,400 0.7897 0.598 0.598 0.613 0.598 0.613 555,504 0.6056 -1.27%
2018-06-14 0 0.790 0.780 0.790 0.780 0.800 198,000 156,440 0.7901 0.606 0.598 0.606 0.598 0.613 258,192 0.6059 1.28%
2018-06-13 0 0.780 0.780 0.790 0.780 0.790 178,000 138,880 0.7802 0.598 0.598 0.606 0.598 0.606 232,112 0.5983 0.00%
2018-06-12 0 0.780 0.770 0.780 0.760 0.790 182,000 140,520 0.7721 0.598 0.590 0.598 0.583 0.606 237,328 0.5921 -0.00%
2018-06-11 0 0.790 0.780 0.790 0.770 0.810 114,000 91,740 0.8047 0.598 0.591 0.598 0.583 0.613 150,562 0.6093 0.00%
2018-06-08 0 0.790 0.780 0.790 0.780 0.790 98,000 77,040 0.7861 0.598 0.591 0.598 0.591 0.598 129,430 0.5952 1.28%
2018-06-07 0 0.780 0.780 0.800 0.780 0.780 194,000 151,320 0.7800 0.591 0.591 0.606 0.591 0.591 256,219 0.5906 0.00%
2018-06-06 0 0.780 0.780 0.800 0.770 0.800 430,000 335,920 0.7812 0.591 0.591 0.606 0.583 0.606 567,909 0.5915 0.00%
2018-06-05 0 0.780 0.780 0.790 0.780 0.800 374,000 296,880 0.7938 0.591 0.591 0.598 0.591 0.606 493,949 0.6010 -1.27%
2018-06-04 0 0.790 0.790 0.800 0.780 0.800 252,000 198,420 0.7874 0.598 0.598 0.606 0.591 0.606 332,821 0.5962 -1.25%
2018-06-01 0 0.800 0.780 0.800 0.800 0.800 162,000 129,560 0.7998 0.606 0.591 0.606 0.606 0.606 213,956 0.6055 0.00%
2018-05-31 0 0.800 0.800 0.820 0.800 0.800 84,000 67,200 0.8000 0.606 0.606 0.621 0.606 0.606 110,940 0.6057 1.27%
2018-05-30 0 0.790 0.790 0.800 0.750 0.810 818,000 647,580 0.7917 0.598 0.598 0.606 0.568 0.613 1,080,348 0.5994 -2.47%
2018-05-29 0 0.810 0.810 0.830 0.800 0.810 580,000 465,420 0.8024 0.613 0.613 0.628 0.606 0.613 766,017 0.6076 0.00%
2018-05-28 0 0.810 0.810 0.830 0.810 0.830 212,000 173,480 0.8183 0.613 0.613 0.628 0.613 0.628 279,992 0.6196 -1.22%
2018-05-25 0 0.820 0.810 0.830 0.820 0.840 258,000 213,360 0.8270 0.621 0.613 0.628 0.621 0.636 340,745 0.6262 -2.38%
2018-05-24 0 0.840 0.840 0.850 - - 0 0 - 0.636 0.636 0.644 - - 0 - 0.00%
2018-05-23 0 0.840 0.840 0.850 0.800 0.850 386,000 322,060 0.8344 0.636 0.636 0.644 0.606 0.644 509,798 0.6317 0.00%
2018-05-21 0 0.840 0.790 0.840 - - 0 0 - 0.636 0.598 0.636 - - 0 - -1.18%
2018-05-18 0 0.850 0.830 0.850 0.790 0.850 164,000 136,060 0.8296 0.644 0.628 0.644 0.598 0.644 216,598 0.6282 2.41%
2018-05-17 0 0.830 0.830 0.850 0.830 0.830 34,000 28,220 0.8300 0.628 0.628 0.644 0.628 0.628 44,904 0.6284 0.00%
2018-05-16 0 0.830 0.830 0.860 0.820 0.830 134,000 110,380 0.8237 0.628 0.628 0.651 0.621 0.628 176,976 0.6237 0.00%
2018-05-15 0 0.830 0.820 0.830 0.810 0.830 24,000 19,660 0.8192 0.628 0.621 0.628 0.613 0.628 31,697 0.6202 1.22%
2018-05-14 0 0.820 0.820 0.850 0.820 0.850 424,000 350,740 0.8272 0.621 0.621 0.644 0.621 0.644 559,985 0.6263 -1.20%
2018-05-11 0 0.830 0.830 0.850 0.810 0.830 96,000 79,080 0.8238 0.628 0.628 0.644 0.613 0.628 126,789 0.6237 0.00%
2018-05-10 0 0.830 0.830 0.850 0.830 0.830 208,000 172,640 0.8300 0.628 0.628 0.644 0.628 0.628 274,710 0.6284 -1.19%
2018-05-09 0 0.840 0.830 0.840 0.840 0.840 58,000 48,720 0.8400 0.636 0.628 0.636 0.636 0.636 76,602 0.6360 -1.18%
2018-05-08 0 0.850 0.830 0.860 0.830 0.850 106,000 89,160 0.8411 0.644 0.628 0.651 0.628 0.644 139,996 0.6369 1.19%
2018-05-07 0 0.840 0.830 0.840 0.830 0.840 92,000 76,660 0.8333 0.636 0.628 0.636 0.628 0.636 121,506 0.6309 -1.18%
2018-05-04 0 0.850 0.840 0.850 0.840 0.860 366,000 311,740 0.8517 0.644 0.636 0.644 0.636 0.651 483,383 0.6449 1.19%
2018-05-03 0 0.840 0.820 0.840 0.790 0.840 428,000 350,580 0.8191 0.636 0.621 0.636 0.598 0.636 565,268 0.6202 2.44%
2018-05-02 0 0.820 0.820 0.840 0.820 0.820 64,000 52,480 0.8200 0.621 0.621 0.636 0.621 0.621 84,526 0.6209 0.00%
2018-04-30 0 0.820 0.820 0.840 0.820 0.820 18,000 14,760 0.8200 0.621 0.621 0.636 0.621 0.621 23,773 0.6209 0.00%
2018-04-27 0 0.820 0.820 0.840 0.820 0.830 76,000 62,860 0.8271 0.621 0.621 0.636 0.621 0.628 100,375 0.6263 0.00%
2018-04-26 0 0.820 0.820 0.840 0.820 0.850 392,000 324,160 0.8269 0.621 0.621 0.636 0.621 0.644 517,722 0.6261 -1.20%
2018-04-25 0 0.830 0.820 0.830 0.820 0.840 408,000 337,960 0.8283 0.628 0.621 0.628 0.621 0.636 538,853 0.6272 0.00%
2018-04-24 0 0.830 0.830 0.880 0.830 0.840 294,000 244,420 0.8314 0.628 0.628 0.666 0.628 0.636 388,291 0.6295 -1.19%
2018-04-23 0 0.840 0.830 0.850 0.820 0.850 172,000 144,400 0.8395 0.636 0.628 0.644 0.621 0.644 227,164 0.6357 -1.18%
2018-04-20 0 0.850 0.850 0.870 0.820 0.850 82,000 68,080 0.8302 0.644 0.644 0.659 0.621 0.644 108,299 0.6286 2.41%
2018-04-19 0 0.830 0.830 0.850 0.820 0.840 170,000 141,500 0.8324 0.628 0.628 0.644 0.621 0.636 224,522 0.6302 0.00%
2018-04-18 0 0.830 0.820 0.830 0.820 0.890 234,000 194,960 0.8332 0.628 0.621 0.628 0.621 0.674 309,048 0.6308 0.00%
2018-04-17 0 0.830 0.830 0.850 0.820 0.830 166,000 136,860 0.8245 0.628 0.628 0.644 0.621 0.628 219,239 0.6242 -1.19%
2018-04-16 0 0.840 0.840 0.860 0.840 0.840 30,000 25,200 0.8400 0.636 0.636 0.651 0.636 0.636 39,622 0.6360 0.00%
2018-04-13 0 0.840 0.840 0.860 0.800 0.860 418,000 349,720 0.8367 0.636 0.636 0.651 0.606 0.651 552,061 0.6335 -2.33%
2018-04-12 0 0.860 0.850 0.890 0.850 0.860 588,000 500,300 0.8509 0.651 0.644 0.674 0.644 0.651 776,583 0.6442 1.18%
2018-04-11 0 0.850 0.850 0.860 0.850 0.860 508,000 434,900 0.8561 0.644 0.644 0.651 0.644 0.651 670,925 0.6482 0.00%
2018-04-10 0 0.850 0.850 0.870 0.840 0.890 762,000 649,200 0.8520 0.644 0.644 0.659 0.636 0.674 1,006,388 0.6451 0.00%
2018-04-09 0 0.850 0.850 0.860 0.840 0.890 1,300,000 1,127,420 0.8672 0.644 0.644 0.651 0.636 0.674 1,716,935 0.6566 1.19%
2018-04-06 0 0.840 0.840 0.870 0.830 0.850 440,000 369,460 0.8397 0.636 0.636 0.659 0.628 0.644 581,116 0.6358 0.00%
2018-04-04 0 0.840 0.840 0.860 0.830 0.860 300,000 252,220 0.8407 0.636 0.636 0.651 0.628 0.651 396,216 0.6366 0.00%
2018-04-03 0 0.840 0.840 0.870 0.830 0.840 58,000 48,260 0.8321 0.636 0.636 0.659 0.628 0.636 76,602 0.6300 0.00%
2018-03-29 0 0.840 0.840 0.850 0.830 0.850 172,000 144,640 0.8409 0.636 0.636 0.644 0.628 0.644 227,164 0.6367 -1.18%
2018-03-28 0 0.850 0.850 0.870 0.850 0.860 210,000 178,820 0.8515 0.644 0.644 0.659 0.644 0.651 277,351 0.6447 -1.16%
2018-03-27 0 0.860 0.860 0.870 0.860 0.880 112,000 96,740 0.8638 0.651 0.651 0.659 0.651 0.666 147,921 0.6540 1.18%
2018-03-26 0 0.850 0.850 0.870 0.850 0.870 472,000 403,240 0.8543 0.644 0.644 0.659 0.644 0.659 623,379 0.6469 0.00%
2018-03-23 0 0.850 0.850 0.860 0.820 0.880 414,000 348,040 0.8407 0.644 0.644 0.651 0.621 0.666 546,778 0.6365 -2.30%
2018-03-22 0 0.870 0.870 0.890 0.860 0.890 552,000 480,180 0.8699 0.659 0.659 0.674 0.651 0.674 729,037 0.6586 -2.25%
2018-03-21 0 0.890 0.890 0.900 0.880 0.900 200,000 177,060 0.8853 0.674 0.674 0.681 0.666 0.681 264,144 0.6703 2.30%
2018-03-20 0 0.870 0.870 0.880 0.860 0.920 2,940,500 2,570,180 0.8741 0.659 0.659 0.666 0.651 0.697 3,883,574 0.6618 -2.25%
2018-03-19 0 0.890 0.890 0.900 0.890 0.920 294,000 265,540 0.9032 0.674 0.674 0.681 0.674 0.697 388,291 0.6839 1.14%
2018-03-16 0 0.880 0.880 0.900 0.870 0.900 1,008,000 888,120 0.8811 0.666 0.666 0.681 0.659 0.681 1,331,285 0.6671 1.15%
2018-03-15 0 0.870 0.870 0.890 0.870 0.930 4,620,177 4,106,510 0.8888 0.659 0.659 0.674 0.659 0.704 6,101,955 0.6730 -6.45%
2018-03-14 0 0.930 0.920 0.930 0.920 1.000 1,918,000 1,793,660 0.9352 0.704 0.697 0.704 0.697 0.757 2,533,139 0.7081 -1.06%
2018-03-13 0 0.940 0.940 0.950 0.940 0.950 334,000 317,280 0.9499 0.712 0.712 0.719 0.712 0.719 441,120 0.7193 -1.05%
2018-03-12 0 0.950 0.950 0.960 0.950 0.960 294,000 279,400 0.9503 0.719 0.719 0.727 0.719 0.727 388,291 0.7196 1.06%
2018-03-09 0 0.940 0.930 0.940 0.940 0.940 2,000 1,880 0.9400 0.712 0.704 0.712 0.712 0.712 2,641 0.7117 2.17%
2018-03-08 0 0.920 0.920 0.940 0.920 0.930 590,000 546,220 0.9258 0.697 0.697 0.712 0.697 0.704 779,224 0.7010 0.00%
2018-03-07 0 0.920 0.920 0.940 0.910 0.930 322,000 296,740 0.9216 0.697 0.697 0.712 0.689 0.704 425,272 0.6978 -1.08%
2018-03-06 0 0.930 0.930 0.940 0.920 0.950 1,196,000 1,115,080 0.9323 0.704 0.704 0.712 0.697 0.719 1,579,580 0.7059 3.33%
2018-03-05 0 0.900 0.900 0.910 0.890 0.930 758,000 695,200 0.9172 0.681 0.681 0.689 0.674 0.704 1,001,105 0.6944 1.12%
2018-03-02 0 0.890 0.890 0.910 0.890 0.900 174,000 156,420 0.8990 0.674 0.674 0.689 0.674 0.681 229,805 0.6807 -1.11%
2018-03-01 0 0.900 0.900 0.910 0.900 0.910 28,000 25,380 0.9064 0.681 0.681 0.689 0.681 0.689 36,980 0.6863 0.00%
2018-02-28 0 0.900 0.890 0.910 0.890 0.920 569,921 512,411 0.8991 0.681 0.674 0.689 0.674 0.697 752,705 0.6808 0.00%
2018-02-27 0 0.900 0.900 0.920 0.900 0.910 532,667 483,720 0.9081 0.681 0.681 0.697 0.681 0.689 703,503 0.6876 -1.10%
2018-02-26 0 0.910 0.900 0.920 0.900 0.940 732,000 673,300 0.9198 0.689 0.681 0.697 0.681 0.712 966,766 0.6964 -2.15%
2018-02-23 0 0.930 0.930 0.940 0.920 0.950 358,000 335,020 0.9358 0.704 0.704 0.712 0.697 0.719 472,817 0.7086 0.00%
2018-02-22 0 0.930 0.930 0.940 0.920 0.940 212,000 197,440 0.9313 0.704 0.704 0.712 0.697 0.712 279,992 0.7052 0.00%
2018-02-21 0 0.930 0.920 0.940 0.920 0.960 206,000 195,120 0.9472 0.704 0.697 0.712 0.697 0.727 272,068 0.7172 1.09%
2018-02-20 0 0.920 0.920 0.940 0.920 0.940 114,000 106,020 0.9300 0.697 0.697 0.712 0.697 0.712 150,562 0.7042 -2.13%
2018-02-15 0 0.940 0.930 0.940 0.920 0.940 130,000 121,600 0.9354 0.712 0.704 0.712 0.697 0.712 171,693 0.7082 2.17%
2018-02-14 0 0.920 0.920 0.930 0.920 0.920 44,000 40,480 0.9200 0.697 0.697 0.704 0.697 0.697 58,112 0.6966 0.00%
2018-02-13 0 0.920 0.910 0.920 0.890 0.920 163,000 148,420 0.9106 0.697 0.689 0.697 0.674 0.697 215,277 0.6894 0.00%
2018-02-12 0 0.920 0.900 0.920 0.850 0.940 628,000 553,900 0.8820 0.697 0.681 0.697 0.644 0.712 829,411 0.6678 2.22%
2018-02-09 0 0.900 0.900 0.910 0.900 0.930 1,108,000 1,003,860 0.9060 0.681 0.681 0.689 0.681 0.704 1,463,357 0.6860 -5.26%
2018-02-08 0 0.950 0.930 0.960 0.950 0.950 80,000 76,000 0.9500 0.719 0.704 0.727 0.719 0.719 105,658 0.7193 -1.04%
2018-02-07 0 0.960 0.940 0.960 0.930 0.970 1,159,000 1,101,690 0.9506 0.727 0.712 0.727 0.704 0.734 1,530,713 0.7197 3.23%
2018-02-06 0 0.930 0.920 0.940 0.920 0.960 1,198,000 1,129,360 0.9427 0.704 0.697 0.712 0.697 0.727 1,582,221 0.7138 -6.06%
2018-02-05 0 0.990 0.980 0.990 0.970 1.030 2,464,000 2,453,920 0.9959 0.750 0.742 0.750 0.734 0.780 3,254,251 0.7541 -3.88%
2018-02-02 0 1.030 1.020 1.030 0.960 1.080 3,350,000 3,397,900 1.0143 0.780 0.772 0.780 0.727 0.818 4,424,408 0.7680 7.29%
2018-02-01 0 0.960 0.960 0.980 0.930 0.970 170,000 161,920 0.9525 0.727 0.727 0.742 0.704 0.734 224,522 0.7212 2.13%
2018-01-31 0 0.940 0.940 0.950 0.930 0.950 209,000 197,600 0.9455 0.712 0.712 0.719 0.704 0.719 276,030 0.7159 -2.08%
2018-01-30 0 0.960 0.960 0.980 0.920 0.970 406,000 382,120 0.9412 0.727 0.727 0.742 0.697 0.734 536,212 0.7126 -2.04%
2018-01-29 0 0.980 0.970 0.980 0.960 0.980 204,000 197,880 0.9700 0.742 0.734 0.742 0.727 0.742 269,427 0.7344 1.03%
2018-01-26 0 0.970 0.970 0.980 0.940 0.970 178,000 172,140 0.9671 0.734 0.734 0.742 0.712 0.734 235,088 0.7322 -1.02%
2018-01-25 0 0.980 0.960 0.980 0.960 0.980 658,000 638,240 0.9700 0.742 0.727 0.742 0.727 0.742 869,033 0.7344 1.03%
2018-01-24 0 0.970 0.960 0.970 0.940 1.000 774,000 746,340 0.9643 0.734 0.727 0.734 0.712 0.757 1,022,236 0.7301 1.04%
2018-01-23 0 0.960 0.960 1.000 0.950 1.000 986,000 963,380 0.9771 0.727 0.727 0.757 0.719 0.757 1,302,229 0.7398 -4.00%
2018-01-22 0 1.000 0.980 1.000 1.000 1.000 24,000 24,000 1.0000 0.757 0.742 0.757 0.757 0.757 31,697 0.7572 0.00%
2018-01-19 0 1.000 0.990 1.000 0.990 1.000 1,018,000 1,017,560 0.9996 0.757 0.750 0.757 0.750 0.757 1,344,492 0.7568 -0.99%
2018-01-18 0 1.010 1.010 1.030 0.990 1.020 1,180,000 1,194,400 1.0122 0.765 0.765 0.780 0.750 0.772 1,558,448 0.7664 -0.98%
2018-01-17 0 1.020 1.000 1.020 0.990 1.020 1,195,000 1,208,230 1.0111 0.772 0.757 0.772 0.750 0.772 1,578,259 0.7655 3.03%
2018-01-16 0 0.990 0.990 1.010 0.980 1.010 712,000 712,820 1.0012 0.750 0.750 0.765 0.742 0.765 940,352 0.7580 -1.98%
2018-01-15 0 1.010 1.010 1.020 1.000 1.030 1,604,000 1,632,880 1.0180 0.765 0.765 0.772 0.757 0.780 2,118,433 0.7708 -0.98%
2018-01-12 0 1.020 1.020 1.030 0.960 1.030 8,630,000 8,624,500 0.9994 0.772 0.772 0.780 0.727 0.780 11,397,805 0.7567 5.15%
2018-01-11 0 0.970 0.940 0.970 0.900 0.970 1,792,000 1,672,960 0.9336 0.734 0.712 0.734 0.681 0.734 2,366,728 0.7069 7.78%
2018-01-10 0 0.900 0.900 0.910 0.890 0.910 680,000 612,440 0.9006 0.681 0.681 0.689 0.674 0.689 898,089 0.6819 0.00%
2018-01-09 0 0.900 0.890 0.900 0.870 0.980 1,954,000 1,782,400 0.9122 0.681 0.674 0.681 0.659 0.742 2,580,685 0.6907 -1.10%
2018-01-08 0 0.910 0.880 0.910 0.870 0.910 1,150,000 1,019,240 0.8863 0.689 0.666 0.689 0.659 0.689 1,518,827 0.6711 1.11%
2018-01-05 0 0.900 0.890 0.910 0.850 0.900 370,000 323,300 0.8738 0.681 0.674 0.689 0.644 0.681 488,666 0.6616 3.45%
2018-01-04 0 0.870 0.860 0.890 0.860 0.900 614,000 536,760 0.8742 0.659 0.651 0.674 0.651 0.681 810,921 0.6619 -3.33%
2018-01-03 0 0.900 0.890 0.900 0.870 0.910 1,432,000 1,287,100 0.8988 0.681 0.674 0.681 0.659 0.689 1,891,270 0.6805 3.45%
2018-01-02 0 0.870 0.850 0.870 0.850 0.870 428,000 368,460 0.8609 0.659 0.644 0.659 0.644 0.659 565,268 0.6518 3.57%
2017-12-29 0 0.840 0.830 0.840 0.830 0.840 230,000 190,980 0.8303 0.636 0.628 0.636 0.628 0.636 303,765 0.6287 1.20%
2017-12-28 0 0.830 0.830 0.840 0.830 0.840 522,000 434,280 0.8320 0.628 0.628 0.636 0.628 0.636 689,415 0.6299 1.22%
2017-12-27 0 0.820 0.820 0.840 0.810 0.850 1,690,000 1,403,400 0.8304 0.621 0.621 0.636 0.613 0.644 2,232,015 0.6288 0.00%
2017-12-22 0 0.820 0.810 0.820 - - 0 0 - 0.621 0.613 0.621 - - 0 - 0.00%
2017-12-21 0 0.820 0.820 0.830 0.810 0.820 272,000 222,240 0.8171 0.621 0.621 0.628 0.613 0.621 359,236 0.6186 -1.20%
2017-12-20 0 0.830 0.820 0.830 0.810 0.830 592,000 484,200 0.8179 0.628 0.621 0.628 0.613 0.628 781,866 0.6193 2.47%
2017-12-19 0 0.810 0.810 0.820 0.810 0.820 188,000 153,300 0.8154 0.613 0.613 0.621 0.613 0.621 248,295 0.6174 -1.22%
2017-12-18 0 0.820 0.820 0.830 0.810 0.830 672,000 548,520 0.8163 0.621 0.621 0.628 0.613 0.628 887,523 0.6180 0.00%
2017-12-15 0 0.820 0.820 0.840 0.820 0.840 526,000 437,200 0.8312 0.621 0.621 0.636 0.621 0.636 694,698 0.6293 -2.38%
2017-12-14 0 0.840 0.840 0.850 0.830 0.850 472,000 400,120 0.8477 0.636 0.636 0.644 0.628 0.644 623,379 0.6419 2.44%
2017-12-13 0 0.820 0.820 0.830 0.820 0.850 658,000 548,940 0.8343 0.621 0.621 0.628 0.621 0.644 869,033 0.6317 0.00%
2017-12-12 0 0.820 0.820 0.840 0.820 0.850 304,400 253,540 0.8329 0.621 0.621 0.636 0.621 0.644 402,027 0.6307 0.00%
2017-12-11 0 0.820 0.820 0.850 0.820 0.850 324,000 271,520 0.8380 0.621 0.621 0.644 0.621 0.644 427,913 0.6345 -2.38%
2017-12-08 0 0.840 0.840 0.850 0.820 0.840 1,070,000 888,480 0.8304 0.636 0.636 0.644 0.621 0.636 1,413,169 0.6287 0.00%
2017-12-07 0 0.840 0.840 0.860 0.830 0.850 844,000 710,780 0.8422 0.636 0.636 0.651 0.628 0.644 1,114,687 0.6376 -1.18%
2017-12-06 0 0.850 0.850 0.860 0.850 0.870 895,500 763,190 0.8523 0.644 0.644 0.651 0.644 0.659 1,182,704 0.6453 -1.16%
2017-12-05 0 0.860 0.860 0.880 0.850 0.870 382,000 326,660 0.8551 0.651 0.651 0.666 0.644 0.659 504,515 0.6475 0.00%
2017-12-04 0 0.860 0.860 0.870 0.850 0.860 300,000 255,300 0.8510 0.651 0.651 0.659 0.644 0.651 396,216 0.6443 1.18%
2017-12-01 0 0.850 0.850 0.860 0.830 0.860 1,390,500 1,178,220 0.8473 0.644 0.644 0.651 0.628 0.651 1,836,460 0.6416 1.19%
2017-11-30 0 0.840 0.870 0.900 0.830 0.900 4,434,000 3,801,880 0.8574 0.636 0.659 0.681 0.628 0.681 5,856,068 0.6492 -3.45%
2017-11-29 0 0.870 0.870 0.880 0.830 0.880 1,250,000 1,077,700 0.8622 0.659 0.659 0.666 0.628 0.666 1,650,899 0.6528 -1.14%
2017-11-28 0 0.880 0.870 0.890 0.870 0.890 1,290,000 1,132,440 0.8779 0.666 0.659 0.674 0.659 0.674 1,703,727 0.6647 -1.12%
2017-11-27 0 0.890 0.890 0.900 0.880 0.890 710,000 631,020 0.8888 0.674 0.674 0.681 0.666 0.674 937,710 0.6729 0.00%
2017-11-24 0 0.890 0.890 0.900 0.880 0.900 2,124,000 1,883,320 0.8867 0.674 0.674 0.681 0.666 0.681 2,805,207 0.6714 0.00%
2017-11-23 0 0.890 0.890 0.910 0.890 0.910 2,372,000 2,130,500 0.8982 0.674 0.674 0.689 0.674 0.689 3,132,745 0.6801 -2.20%
2017-11-22 0 0.910 0.910 0.920 0.900 0.920 1,658,000 1,505,360 0.9079 0.689 0.689 0.697 0.681 0.697 2,189,752 0.6875 -1.09%
2017-11-21 0 0.920 0.920 0.930 0.890 0.930 704,000 648,120 0.9206 0.697 0.697 0.704 0.674 0.704 929,786 0.6971 1.10%
2017-11-20 0 0.910 0.910 0.920 0.910 0.960 1,413,811 1,310,971 0.9273 0.689 0.689 0.697 0.689 0.727 1,867,247 0.7021 -5.21%
2017-11-17 0 0.960 0.960 0.980 0.960 0.980 646,000 630,540 0.9761 0.727 0.727 0.742 0.727 0.742 853,184 0.7390 -1.03%
2017-11-16 0 0.970 0.970 0.980 0.950 0.980 576,000 552,900 0.9599 0.734 0.734 0.742 0.719 0.742 760,734 0.7268 1.04%
2017-11-15 0 0.960 0.960 0.970 0.950 0.970 1,364,000 1,310,160 0.9605 0.727 0.727 0.734 0.719 0.734 1,801,461 0.7273 -1.03%
2017-11-14 0 0.970 0.960 0.970 0.970 0.980 458,000 444,300 0.9701 0.734 0.727 0.734 0.734 0.742 604,889 0.7345 0.00%
2017-11-13 0 0.970 0.960 0.970 0.960 0.980 410,000 397,800 0.9702 0.734 0.727 0.734 0.727 0.742 541,495 0.7346 1.04%
2017-11-10 0 0.960 0.960 0.970 0.960 0.980 412,000 398,260 0.9667 0.727 0.727 0.734 0.727 0.742 544,136 0.7319 -1.03%
2017-11-09 0 0.970 0.970 0.980 0.970 0.980 162,000 158,140 0.9762 0.734 0.734 0.742 0.734 0.742 213,956 0.7391 -1.02%
2017-11-08 0 0.980 0.960 0.980 0.960 0.980 696,000 671,920 0.9654 0.742 0.727 0.742 0.727 0.742 919,220 0.7310 2.08%
2017-11-07 0 0.960 0.960 0.970 0.960 0.980 440,000 426,240 0.9687 0.727 0.727 0.734 0.727 0.742 581,116 0.7335 -1.03%
2017-11-06 0 0.970 0.960 0.980 0.960 0.970 1,048,000 1,008,780 0.9626 0.734 0.727 0.742 0.727 0.734 1,384,113 0.7288 0.00%
2017-11-03 0 0.970 0.970 0.980 0.960 0.970 738,000 714,340 0.9679 0.734 0.734 0.742 0.727 0.734 974,691 0.7329 -1.02%
2017-11-02 0 0.980 0.970 0.980 0.980 0.980 14,000 13,720 0.9800 0.742 0.734 0.742 0.742 0.742 18,490 0.7420 0.00%
2017-11-01 0 0.980 0.970 0.980 0.940 0.990 2,482,000 2,399,700 0.9668 0.742 0.734 0.742 0.712 0.750 3,278,024 0.7321 0.00%
2017-10-31 0 0.980 0.980 0.990 0.980 0.990 280,000 275,760 0.9849 0.742 0.742 0.750 0.742 0.750 369,801 0.7457 -1.01%
2017-10-30 0 0.990 0.980 0.990 0.990 1.000 462,000 457,400 0.9900 0.750 0.742 0.750 0.750 0.757 610,172 0.7496 1.02%
2017-10-27 0 0.980 0.980 0.990 0.980 0.990 30,000 29,600 0.9867 0.742 0.742 0.750 0.742 0.750 39,622 0.7471 -1.01%
2017-10-26 0 0.990 0.990 1.010 0.990 1.000 772,000 770,260 0.9977 0.750 0.750 0.765 0.750 0.757 1,019,595 0.7555 -1.00%
2017-10-25 0 1.000 0.990 1.000 0.980 1.000 500,000 493,460 0.9869 0.757 0.750 0.757 0.742 0.757 660,359 0.7473 1.01%
2017-10-24 0 0.990 0.990 1.000 0.990 1.000 570,000 567,920 0.9964 0.750 0.750 0.757 0.750 0.757 752,810 0.7544 -1.98%
2017-10-23 0 1.010 1.000 1.010 1.000 1.010 472,000 472,100 1.0002 0.765 0.757 0.765 0.757 0.765 623,379 0.7573 1.00%
2017-10-20 0 1.000 1.000 1.010 1.000 1.010 524,000 524,540 1.0010 0.757 0.757 0.765 0.757 0.765 692,057 0.7579 1.01%
2017-10-19 0 0.990 0.990 1.000 0.990 1.020 694,000 693,960 0.9999 0.750 0.750 0.757 0.750 0.772 916,579 0.7571 -1.98%
2017-10-18 0 1.010 1.010 1.020 0.980 1.020 712,000 711,340 0.9991 0.765 0.765 0.772 0.742 0.772 940,352 0.7565 1.00%
2017-10-17 0 1.000 1.000 1.010 0.990 1.000 598,000 596,980 0.9983 0.757 0.757 0.765 0.750 0.757 789,790 0.7559 0.00%
2017-10-16 0 1.000 1.000 1.010 1.000 1.020 390,000 392,420 1.0062 0.757 0.757 0.765 0.757 0.772 515,080 0.7619 0.00%
2017-10-13 0 1.000 1.000 1.010 1.000 1.010 672,000 674,260 1.0034 0.757 0.757 0.765 0.757 0.765 887,523 0.7597 -0.99%
2017-10-12 0 1.010 1.000 1.010 1.000 1.020 1,732,000 1,748,320 1.0094 0.765 0.757 0.765 0.757 0.772 2,287,485 0.7643 -0.98%
2017-10-11 0 1.020 1.020 1.030 1.000 1.040 2,560,000 2,627,260 1.0263 0.772 0.772 0.780 0.757 0.787 3,381,041 0.7771 4.08%
2017-10-10 0 0.980 0.990 1.000 0.970 1.060 2,968,000 2,977,860 1.0033 0.742 0.750 0.757 0.734 0.803 3,919,894 0.7597 0.00%
2017-10-09 0 0.980 0.980 0.990 0.980 1.000 1,210,000 1,199,480 0.9913 0.742 0.742 0.750 0.742 0.757 1,598,070 0.7506 -1.01%
2017-10-06 0 0.990 0.980 1.000 0.980 0.990 718,000 707,000 0.9847 0.750 0.742 0.757 0.742 0.750 948,276 0.7456 0.00%
2017-10-04 0 0.990 0.990 1.000 0.990 1.000 508,000 504,820 0.9937 0.750 0.750 0.757 0.750 0.757 670,925 0.7524 -1.00%
2017-10-03 0 1.000 0.990 1.000 0.980 1.000 580,000 574,280 0.9901 0.757 0.750 0.757 0.742 0.757 766,017 0.7497 0.00%
2017-09-29 0 1.000 1.000 1.010 0.990 1.010 250,000 250,020 1.0001 0.757 0.757 0.765 0.750 0.765 330,180 0.7572 0.00%
2017-09-28 0 1.000 1.000 1.010 1.000 1.010 320,000 321,200 1.0038 0.757 0.757 0.765 0.757 0.765 422,630 0.7600 0.00%
2017-09-27 0 1.000 1.000 1.010 1.000 1.010 744,000 749,000 1.0067 0.757 0.757 0.765 0.757 0.765 982,615 0.7623 0.00%
2017-09-26 0 1.000 1.000 1.010 0.980 1.040 574,000 581,260 1.0126 0.757 0.757 0.765 0.742 0.787 758,093 0.7667 2.04%
2017-09-25 0 0.980 0.980 0.990 0.980 0.990 988,000 974,020 0.9859 0.742 0.742 0.750 0.742 0.750 1,304,870 0.7464 -1.01%
2017-09-22 0 0.990 0.990 1.000 0.990 1.000 194,000 192,100 0.9902 0.750 0.750 0.757 0.750 0.757 256,219 0.7497 -1.00%
2017-09-21 0 1.000 0.990 1.000 0.990 1.010 746,000 746,260 1.0003 0.757 0.750 0.757 0.750 0.765 985,256 0.7574 -0.99%
2017-09-20 0 1.010 1.010 1.020 0.990 1.020 514,000 515,800 1.0035 0.765 0.765 0.772 0.750 0.772 678,850 0.7598 1.00%
2017-09-19 0 1.000 1.000 1.020 0.990 1.020 42,000 41,960 0.9990 0.757 0.757 0.772 0.750 0.772 55,470 0.7564 -0.99%
2017-09-18 0 1.010 0.990 1.010 0.980 1.020 432,000 433,740 1.0040 0.765 0.750 0.765 0.742 0.772 570,551 0.7602 1.00%
2017-09-15 0 1.000 0.990 1.000 0.980 1.000 1,584,000 1,560,820 0.9854 0.757 0.750 0.757 0.742 0.757 2,092,019 0.7461 -0.99%
2017-09-14 0 1.010 1.000 1.010 0.990 1.020 430,000 429,800 0.9995 0.765 0.757 0.765 0.750 0.772 567,909 0.7568 -0.98%
2017-09-13 0 1.020 1.000 1.020 1.000 1.020 390,000 391,980 1.0051 0.772 0.757 0.772 0.757 0.772 515,080 0.7610 2.00%
2017-09-12 0 1.000 1.000 1.020 1.000 1.000 234,000 234,000 1.0000 0.757 0.757 0.772 0.757 0.757 309,048 0.7572 0.00%
2017-09-11 0 1.000 1.000 1.010 0.990 1.000 532,000 531,580 0.9992 0.757 0.757 0.765 0.750 0.757 702,622 0.7566 -0.99%
2017-09-08 0 1.010 1.000 1.010 1.000 1.010 124,000 124,100 1.0008 0.765 0.757 0.765 0.757 0.765 163,769 0.7578 1.00%
2017-09-07 0 1.000 1.000 1.010 0.970 1.030 1,348,000 1,341,580 0.9952 0.757 0.757 0.765 0.734 0.780 1,780,329 0.7536 -0.99%
2017-09-06 0 1.010 1.000 1.020 1.000 1.020 448,000 449,220 1.0027 0.765 0.757 0.772 0.757 0.772 591,682 0.7592 0.00%
2017-09-05 0 1.010 1.010 1.020 1.000 1.020 546,300 553,577 1.0133 0.765 0.765 0.772 0.757 0.772 721,509 0.7672 -0.98%
2017-09-04 0 1.030 1.010 1.030 1.000 1.040 708,000 715,420 1.0105 0.772 0.757 0.772 0.750 0.780 944,236 0.7577 0.00%
2017-09-01 0 1.030 1.020 1.030 1.000 1.040 732,000 751,240 1.0263 0.772 0.765 0.772 0.750 0.780 976,244 0.7695 3.00%
2017-08-31 0 1.000 1.000 1.020 1.000 1.020 1,262,000 1,264,180 1.0017 0.750 0.750 0.765 0.750 0.765 1,683,088 0.7511 -0.99%
2017-08-30 0 1.010 1.010 1.020 1.010 1.020 144,000 146,080 1.0144 0.757 0.757 0.765 0.757 0.765 192,048 0.7606 -0.98%
2017-08-29 0 1.020 1.020 1.050 1.010 1.050 664,000 676,040 1.0181 0.765 0.765 0.787 0.757 0.787 885,555 0.7634 0.00%
2017-08-28 0 1.020 1.020 1.030 1.020 1.030 406,000 416,440 1.0257 0.765 0.765 0.772 0.765 0.772 541,469 0.7691 -2.86%
2017-08-25 0 1.050 1.030 1.050 1.020 1.050 276,000 283,440 1.0270 0.787 0.772 0.787 0.765 0.787 368,092 0.7700 2.94%
2017-08-24 0 1.020 1.010 1.020 1.010 1.030 372,000 379,000 1.0188 0.765 0.757 0.765 0.757 0.772 496,124 0.7639 0.00%
2017-08-22 0 1.020 1.020 1.040 1.010 1.050 678,000 703,980 1.0383 0.765 0.765 0.780 0.757 0.787 904,226 0.7785 -0.97%
2017-08-21 0 1.030 1.030 1.040 1.030 1.090 1,606,000 1,680,060 1.0461 0.772 0.772 0.780 0.772 0.817 2,141,869 0.7844 1.98%
2017-08-18 0 1.010 1.000 1.010 1.010 1.020 152,000 154,980 1.0196 0.757 0.750 0.757 0.757 0.765 202,717 0.7645 -0.98%
2017-08-17 0 1.020 1.020 1.030 1.020 1.030 292,000 298,300 1.0216 0.765 0.765 0.772 0.765 0.772 389,431 0.7660 -0.97%
2017-08-16 0 1.030 1.020 1.030 1.020 1.030 144,000 147,820 1.0265 0.772 0.765 0.772 0.765 0.772 192,048 0.7697 0.00%
2017-08-15 0 1.030 1.010 1.030 - - 0 0 - 0.772 0.757 0.772 - - 0 - -0.96%
2017-08-14 0 1.040 1.030 1.040 1.030 1.040 110,000 113,400 1.0309 0.780 0.772 0.780 0.772 0.780 146,703 0.7730 1.96%
2017-08-11 0 1.020 1.010 1.020 1.020 1.030 562,000 573,680 1.0208 0.765 0.757 0.765 0.765 0.772 749,521 0.7654 -0.97%
2017-08-10 0 1.030 1.030 1.050 1.000 1.040 802,000 823,220 1.0265 0.772 0.772 0.787 0.750 0.780 1,069,601 0.7697 -0.96%
2017-08-09 0 1.040 1.040 1.050 1.040 1.050 448,000 467,680 1.0439 0.780 0.780 0.787 0.780 0.787 597,483 0.7828 0.00%
2017-08-08 0 1.040 1.040 1.050 1.040 1.050 376,000 393,100 1.0455 0.780 0.780 0.787 0.780 0.787 501,459 0.7839 0.00%
2017-08-07 0 1.040 1.040 1.050 1.040 1.050 34,000 35,420 1.0418 0.780 0.780 0.787 0.780 0.787 45,345 0.7811 0.00%
2017-08-04 0 1.040 1.040 1.050 1.040 1.050 520,000 541,100 1.0406 0.780 0.780 0.787 0.780 0.787 693,507 0.7802 -3.70%
2017-08-03 0 1.080 1.050 1.080 1.050 1.080 24,000 25,620 1.0675 0.810 0.787 0.810 0.787 0.810 32,008 0.8004 0.00%
2017-08-02 0 1.080 1.050 1.080 1.030 1.100 714,000 745,940 1.0447 0.810 0.787 0.810 0.772 0.825 952,238 0.7834 2.86%
2017-08-01 0 1.050 1.040 1.050 1.040 1.050 162,000 169,980 1.0493 0.787 0.780 0.787 0.780 0.787 216,054 0.7867 0.96%
2017-07-31 0 1.040 1.040 1.050 1.040 1.080 512,000 540,460 1.0556 0.780 0.780 0.787 0.780 0.810 682,838 0.7915 -1.89%
2017-07-28 0 1.060 1.050 1.060 1.050 1.060 120,000 127,140 1.0595 0.795 0.787 0.795 0.787 0.795 160,040 0.7944 -0.93%
2017-07-27 0 1.070 1.060 1.070 1.070 1.070 210,000 224,700 1.0700 0.802 0.795 0.802 0.802 0.802 280,070 0.8023 0.00%
2017-07-26 0 1.070 1.070 1.080 1.070 1.070 86,000 92,020 1.0700 0.802 0.802 0.810 0.802 0.802 114,695 0.8023 0.00%
2017-07-25 0 1.070 1.070 1.100 1.060 1.100 394,000 425,980 1.0812 0.802 0.802 0.825 0.795 0.825 525,465 0.8107 -2.73%
2017-07-24 0 1.100 1.100 1.110 1.100 1.100 456,000 501,600 1.1000 0.825 0.825 0.832 0.825 0.825 608,152 0.8248 0.00%
2017-07-21 0 1.100 1.100 1.110 1.070 1.100 482,000 524,720 1.0886 0.825 0.825 0.832 0.802 0.825 642,828 0.8163 3.77%
2017-07-20 0 1.060 1.060 1.070 1.060 1.060 398,000 421,880 1.0600 0.795 0.795 0.802 0.795 0.795 530,800 0.7948 -0.93%
2017-07-19 0 1.070 1.060 1.080 1.070 1.070 26,000 27,820 1.0700 0.802 0.795 0.810 0.802 0.802 34,675 0.8023 0.00%
2017-07-18 0 1.070 1.070 1.090 1.070 1.070 132,000 141,240 1.0700 0.802 0.802 0.817 0.802 0.802 176,044 0.8023 0.94%
2017-07-17 0 1.060 1.060 1.090 1.060 1.070 124,000 131,580 1.0611 0.795 0.795 0.817 0.795 0.802 165,375 0.7956 -0.93%
2017-07-14 0 1.070 1.070 1.090 1.070 1.100 242,000 262,600 1.0851 0.802 0.802 0.817 0.802 0.825 322,747 0.8136 -2.73%
2017-07-13 0 1.100 1.070 1.100 1.080 1.100 6,000 6,560 1.0933 0.825 0.802 0.825 0.810 0.825 8,002 0.8198 0.92%
2017-07-12 0 1.090 1.090 1.100 1.070 1.110 482,000 522,520 1.0841 0.817 0.817 0.825 0.802 0.832 642,828 0.8128 -1.80%
2017-07-11 0 1.110 1.080 1.110 1.060 1.110 510,000 561,560 1.1011 0.832 0.810 0.832 0.795 0.832 680,170 0.8256 4.72%
2017-07-10 0 1.060 1.060 1.080 1.060 1.080 186,000 200,480 1.0778 0.795 0.795 0.810 0.795 0.810 248,062 0.8082 0.00%
2017-07-07 0 1.060 1.060 1.070 1.050 1.060 176,000 186,460 1.0594 0.795 0.795 0.802 0.787 0.795 234,725 0.7944 0.00%
2017-07-06 0 1.060 1.060 1.080 1.040 1.060 12,000 12,520 1.0433 0.795 0.795 0.810 0.780 0.795 16,004 0.7823 -1.85%
2017-07-05 0 1.080 1.040 1.080 1.020 1.080 394,000 421,980 1.0710 0.810 0.780 0.810 0.765 0.810 525,465 0.8031 0.00%
2017-07-04 0 1.080 1.030 1.080 1.040 1.080 430,000 453,340 1.0543 0.810 0.772 0.810 0.780 0.810 573,477 0.7905 3.85%
2017-07-03 0 1.040 1.030 1.040 1.010 1.040 178,000 183,080 1.0285 0.780 0.772 0.780 0.757 0.780 237,393 0.7712 2.97%
2017-06-30 0 1.010 1.000 1.010 1.000 1.030 2,854,000 2,886,780 1.0115 0.757 0.750 0.757 0.750 0.772 3,806,286 0.7584 -1.94%
2017-06-29 0 1.030 1.030 1.050 1.030 1.050 764,000 790,720 1.0350 0.772 0.772 0.787 0.772 0.787 1,018,922 0.7760 -1.90%
2017-06-28 0 1.050 1.050 1.080 1.030 1.060 224,000 234,720 1.0479 0.787 0.787 0.810 0.772 0.795 298,741 0.7857 -2.78%
2017-06-27 0 1.080 1.060 1.080 1.050 1.090 432,000 465,980 1.0787 0.810 0.795 0.810 0.787 0.817 576,144 0.8088 0.00%
2017-06-26 0 1.080 1.070 1.080 1.050 1.080 712,000 766,700 1.0768 0.810 0.802 0.810 0.787 0.810 949,571 0.8074 2.66%
2017-06-23 0 1.060 1.060 1.080 1.060 1.080 320,000 341,400 1.0669 0.789 0.789 0.804 0.789 0.804 430,019 0.7939 -1.85%
2017-06-22 0 1.080 1.060 1.080 1.060 1.080 660,000 699,640 1.0601 0.804 0.789 0.804 0.789 0.804 886,914 0.7888 1.89%
2017-06-21 0 1.060 1.060 1.070 1.060 1.080 518,000 556,500 1.0743 0.789 0.789 0.796 0.789 0.804 696,093 0.7995 -1.85%
2017-06-20 0 1.080 1.080 1.090 1.070 1.080 120,000 129,200 1.0767 0.804 0.804 0.811 0.796 0.804 161,257 0.8012 -0.92%
2017-06-19 0 1.090 1.090 1.100 1.080 1.090 124,000 134,540 1.0850 0.811 0.811 0.819 0.804 0.811 166,632 0.8074 0.00%
2017-06-16 0 1.090 1.070 1.100 1.070 1.100 588,000 637,920 1.0849 0.811 0.796 0.819 0.796 0.819 790,160 0.8073 0.00%
2017-06-15 0 1.090 1.080 1.090 1.080 1.090 74,000 80,460 1.0873 0.811 0.804 0.811 0.804 0.811 99,442 0.8091 0.00%
2017-06-14 0 1.090 1.080 1.090 1.070 1.090 352,000 379,680 1.0786 0.811 0.804 0.811 0.796 0.811 473,021 0.8027 0.93%
2017-06-13 0 1.080 1.080 1.090 1.070 1.090 420,000 453,240 1.0791 0.804 0.804 0.811 0.796 0.811 564,400 0.8030 0.00%
2017-06-12 0 1.080 1.080 1.090 1.070 1.090 178,000 192,100 1.0792 0.804 0.804 0.811 0.796 0.811 239,198 0.8031 0.93%
2017-06-09 0 1.070 1.060 1.080 1.060 1.100 1,538,000 1,657,780 1.0779 0.796 0.789 0.804 0.789 0.819 2,066,778 0.8021 0.00%
2017-06-08 0 1.070 1.070 1.090 1.070 1.110 962,000 1,046,400 1.0877 0.796 0.796 0.811 0.796 0.826 1,292,744 0.8094 -2.73%
2017-06-07 0 1.100 1.090 1.100 1.100 1.120 1,112,000 1,227,740 1.1041 0.819 0.811 0.819 0.819 0.833 1,494,316 0.8216 -0.90%
2017-06-06 0 1.110 1.110 1.130 1.110 1.130 470,000 524,940 1.1169 0.826 0.826 0.841 0.826 0.841 631,590 0.8311 -2.63%
2017-06-05 0 1.140 1.120 1.140 1.110 1.140 238,500 271,130 1.1368 0.848 0.833 0.848 0.826 0.848 320,498 0.8460 0.00%
2017-06-02 0 1.140 1.120 1.140 1.120 1.140 314,619 357,482 1.1362 0.848 0.833 0.848 0.833 0.848 422,788 0.8455 0.88%
2017-06-01 0 1.130 1.130 1.140 1.120 1.140 1,478,000 1,675,420 1.1336 0.841 0.841 0.848 0.833 0.848 1,986,150 0.8436 1.80%
2017-05-31 0 1.110 1.110 1.140 1.110 1.140 700,000 787,720 1.1253 0.826 0.826 0.848 0.826 0.848 940,666 0.8374 -1.77%
2017-05-29 0 1.130 1.130 1.140 1.120 1.140 1,070,000 1,212,860 1.1335 0.841 0.841 0.848 0.833 0.848 1,437,876 0.8435 -3.42%
2017-05-26 0 1.170 1.170 1.190 1.120 1.180 1,046,000 1,208,920 1.1558 0.871 0.871 0.886 0.833 0.878 1,405,624 0.8601 -0.85%
2017-05-25 0 1.180 1.170 1.190 1.160 1.210 178,000 210,880 1.1847 0.878 0.871 0.886 0.863 0.900 239,198 0.8816 0.00%
2017-05-24 0 1.180 1.150 1.170 1.160 1.190 196,000 229,180 1.1693 0.878 0.856 0.871 0.863 0.886 263,387 0.8701 0.85%
2017-05-23 0 1.170 1.170 1.190 1.170 1.200 584,000 693,160 1.1869 0.871 0.871 0.886 0.871 0.893 784,785 0.8832 -2.50%
2017-05-22 0 1.200 1.180 1.200 1.180 1.220 2,234,000 2,685,120 1.2019 0.893 0.878 0.893 0.878 0.908 3,002,070 0.8944 2.56%
2017-05-19 0 1.170 1.150 1.180 1.160 1.170 1,244,000 1,446,840 1.1631 0.871 0.856 0.878 0.863 0.871 1,671,699 0.8655 0.86%
2017-05-18 0 1.160 1.160 1.170 1.160 1.170 498,000 579,320 1.1633 0.863 0.863 0.871 0.863 0.871 669,217 0.8657 0.00%
2017-05-17 0 1.160 1.160 1.170 1.160 1.190 1,284,000 1,503,160 1.1707 0.863 0.863 0.871 0.863 0.886 1,725,451 0.8712 0.00%
2017-05-16 0 1.160 1.150 1.160 1.140 1.160 84,000 96,640 1.1505 0.863 0.856 0.863 0.848 0.863 112,880 0.8561 1.75%
2017-05-15 0 1.140 1.140 1.160 1.140 1.160 628,000 727,020 1.1577 0.848 0.848 0.863 0.848 0.863 843,912 0.8615 -1.72%
2017-05-12 0 1.160 1.160 1.170 1.160 1.200 1,454,000 1,700,840 1.1698 0.863 0.863 0.871 0.863 0.893 1,953,898 0.8705 -2.52%
2017-05-11 0 1.190 1.160 1.190 1.160 1.200 920,000 1,086,720 1.1812 0.886 0.863 0.886 0.863 0.893 1,236,304 0.8790 3.48%
2017-05-10 0 1.150 1.150 1.170 1.150 1.170 492,000 569,540 1.1576 0.856 0.856 0.871 0.856 0.871 661,154 0.8614 -0.86%
2017-05-09 0 1.160 1.140 1.160 1.120 1.160 854,000 988,120 1.1570 0.863 0.848 0.863 0.833 0.863 1,147,613 0.8610 3.57%
2017-05-08 0 1.120 1.120 1.130 1.120 1.160 1,418,000 1,628,520 1.1485 0.833 0.833 0.841 0.833 0.863 1,905,521 0.8546 0.00%
2017-05-05 0 1.120 1.120 1.130 1.110 1.160 392,000 444,720 1.1345 0.833 0.833 0.841 0.826 0.863 526,773 0.8442 0.90%
2017-05-04 0 1.110 1.100 1.110 1.100 1.130 420,000 469,320 1.1174 0.826 0.819 0.826 0.819 0.841 564,400 0.8315 0.00%
2017-05-02 0 1.110 1.070 1.110 1.050 1.120 550,000 607,780 1.1051 0.826 0.796 0.826 0.781 0.833 739,095 0.8223 0.91%
2017-04-28 0 1.100 1.080 1.100 1.080 1.130 790,000 870,180 1.1015 0.819 0.804 0.819 0.804 0.841 1,061,609 0.8197 3.77%
2017-04-27 0 1.060 1.060 1.070 1.060 1.060 30,000 31,800 1.0600 0.789 0.789 0.796 0.789 0.789 40,314 0.7888 -1.85%
2017-04-26 0 1.080 1.080 1.090 1.070 1.090 400,000 434,560 1.0864 0.804 0.804 0.811 0.796 0.811 537,524 0.8084 -1.82%
2017-04-25 0 1.100 1.070 1.100 1.070 1.110 822,000 899,440 1.0942 0.819 0.796 0.819 0.796 0.826 1,104,611 0.8143 0.00%
2017-04-24 0 1.100 1.060 1.100 1.080 1.110 250,000 272,320 1.0893 0.819 0.789 0.819 0.804 0.826 335,952 0.8106 3.77%
2017-04-21 0 1.060 1.060 1.070 1.050 1.070 236,000 249,880 1.0588 0.789 0.789 0.796 0.781 0.796 317,139 0.7879 0.95%
2017-04-20 0 1.050 1.050 1.060 1.050 1.060 158,000 167,340 1.0591 0.781 0.781 0.789 0.781 0.789 212,322 0.7881 -0.94%
2017-04-19 0 1.060 1.050 1.060 1.060 1.070 106,000 112,440 1.0608 0.789 0.781 0.789 0.789 0.796 142,444 0.7894 0.00%
2017-04-18 0 1.060 1.060 1.070 1.060 1.080 186,000 198,760 1.0686 0.789 0.789 0.796 0.789 0.804 249,948 0.7952 -0.93%
2017-04-13 0 1.070 1.060 1.080 1.060 1.070 272,000 290,480 1.0679 0.796 0.789 0.804 0.789 0.796 365,516 0.7947 -1.83%
2017-04-12 0 1.090 1.060 1.090 - - 0 0 - 0.811 0.789 0.811 - - 0 - 0.00%
2017-04-11 0 1.090 1.070 1.100 1.050 1.090 472,000 504,400 1.0686 0.811 0.796 0.819 0.781 0.811 634,278 0.7952 3.81%
2017-04-10 0 1.050 1.050 1.060 1.040 1.060 582,000 610,020 1.0481 0.781 0.781 0.789 0.774 0.789 782,097 0.7800 -0.94%
2017-04-07 0 1.060 1.050 1.060 1.050 1.070 474,000 500,720 1.0564 0.789 0.781 0.789 0.781 0.796 636,966 0.7861 -0.93%
2017-04-06 0 1.070 1.060 1.070 1.030 1.070 1,378,000 1,454,200 1.0553 0.796 0.789 0.796 0.766 0.796 1,851,769 0.7853 -0.93%
2017-04-05 0 1.080 1.080 1.100 1.070 1.090 314,000 341,020 1.0861 0.804 0.804 0.819 0.796 0.811 421,956 0.8082 -0.92%
2017-04-03 0 1.090 1.080 1.090 1.090 1.100 278,000 302,900 1.0896 0.811 0.804 0.811 0.811 0.819 373,579 0.8108 -0.91%
2017-03-31 0 1.100 1.100 1.110 1.090 1.110 262,000 290,360 1.1082 0.819 0.819 0.826 0.811 0.826 352,078 0.8247 -0.90%
2017-03-30 0 1.110 1.100 1.110 1.100 1.120 190,000 209,820 1.1043 0.826 0.819 0.826 0.819 0.833 255,324 0.8218 0.00%
2017-03-29 0 1.110 1.100 1.120 1.100 1.130 480,000 533,420 1.1113 0.826 0.819 0.833 0.819 0.841 645,028 0.8270 -0.89%
2017-03-28 0 1.120 1.120 1.130 1.100 1.160 1,188,000 1,321,660 1.1125 0.833 0.833 0.841 0.819 0.863 1,596,445 0.8279 -2.61%
2017-03-27 0 1.150 1.110 1.150 1.080 1.150 558,000 633,000 1.1344 0.856 0.826 0.856 0.804 0.856 749,845 0.8442 0.00%
2017-03-24 0 1.150 1.150 1.160 1.140 1.160 182,000 209,800 1.1527 0.856 0.856 0.863 0.848 0.863 244,573 0.8578 -0.86%
2017-03-23 0 1.160 1.160 1.170 1.160 1.180 416,000 486,300 1.1690 0.863 0.863 0.871 0.863 0.878 559,025 0.8699 0.87%
2017-03-22 0 1.150 1.150 1.160 1.140 1.150 392,000 448,960 1.1453 0.856 0.856 0.863 0.848 0.856 526,773 0.8523 0.88%
2017-03-21 0 1.140 1.140 1.160 1.140 1.170 252,000 291,720 1.1576 0.848 0.848 0.863 0.848 0.871 338,640 0.8614 -0.87%
2017-03-20 0 1.150 1.140 1.150 1.150 1.160 572,000 659,580 1.1531 0.856 0.848 0.856 0.856 0.863 768,659 0.8581 -0.86%
2017-03-17 0 1.160 1.150 1.160 1.150 1.180 562,000 653,420 1.1627 0.863 0.856 0.863 0.856 0.878 755,221 0.8652 -0.85%
2017-03-16 0 1.170 1.160 1.180 1.170 1.190 882,000 1,038,280 1.1772 0.871 0.863 0.878 0.871 0.886 1,185,240 0.8760 0.86%
2017-03-15 0 1.160 1.160 1.180 1.140 1.180 652,000 751,800 1.1531 0.863 0.863 0.878 0.848 0.878 876,164 0.8581 -2.52%
2017-03-14 0 1.190 1.180 1.200 1.150 1.190 1,090,000 1,288,920 1.1825 0.886 0.878 0.893 0.856 0.886 1,464,752 0.8800 0.85%
2017-03-13 0 1.180 1.160 1.180 1.150 1.180 464,000 543,520 1.1714 0.878 0.863 0.878 0.856 0.878 623,527 0.8717 2.61%
2017-03-10 0 1.150 1.150 1.180 1.140 1.150 326,000 372,900 1.1439 0.856 0.856 0.878 0.848 0.856 438,082 0.8512 0.00%
2017-03-09 0 1.150 1.150 1.160 1.150 1.170 132,000 152,460 1.1550 0.856 0.856 0.863 0.856 0.871 177,383 0.8595 -0.86%
2017-03-08 0 1.160 1.150 1.160 1.140 1.160 298,000 343,480 1.1526 0.863 0.856 0.863 0.848 0.863 400,455 0.8577 0.87%
2017-03-07 0 1.150 1.150 1.160 1.130 1.180 340,000 388,580 1.1429 0.856 0.856 0.863 0.841 0.878 456,895 0.8505 0.00%
2017-03-06 0 1.150 1.150 1.160 1.120 1.150 586,000 669,240 1.1420 0.856 0.856 0.863 0.833 0.856 787,472 0.8499 -1.71%
2017-03-03 0 1.170 1.150 1.180 - - 0 0 - 0.871 0.856 0.878 - - 0 - 0.00%
2017-03-02 0 1.170 1.150 1.180 1.150 1.190 290,000 337,400 1.1634 0.871 0.856 0.878 0.856 0.886 389,705 0.8658 2.63%
2017-03-01 0 1.140 1.140 1.170 1.140 1.180 444,000 512,920 1.1552 0.848 0.848 0.871 0.848 0.878 596,651 0.8597 -0.87%
2017-02-28 0 1.150 1.150 1.170 1.150 1.180 120,000 140,420 1.1702 0.856 0.856 0.871 0.856 0.878 161,257 0.8708 -2.54%
2017-02-27 0 1.180 1.160 1.200 1.160 1.180 268,000 313,180 1.1686 0.878 0.863 0.893 0.863 0.878 360,141 0.8696 0.85%
2017-02-24 0 1.170 1.170 1.200 1.170 1.190 370,000 436,700 1.1803 0.871 0.871 0.893 0.871 0.886 497,209 0.8783 -1.68%
2017-02-23 0 1.190 1.170 1.190 1.160 1.200 140,000 165,000 1.1786 0.886 0.871 0.886 0.863 0.893 188,133 0.8770 2.59%
2017-02-22 0 1.160 1.160 1.180 1.150 1.160 200,000 230,900 1.1545 0.863 0.863 0.878 0.856 0.863 268,762 0.8591 -0.85%
2017-02-21 0 1.170 1.170 1.180 1.170 1.170 36,000 42,120 1.1700 0.871 0.871 0.878 0.871 0.871 48,377 0.8707 0.00%
2017-02-20 0 1.170 1.160 1.170 1.160 1.180 452,000 525,000 1.1615 0.871 0.863 0.871 0.863 0.878 607,402 0.8643 0.86%
2017-02-17 0 1.160 1.160 1.200 1.150 1.170 654,000 758,160 1.1593 0.863 0.863 0.893 0.856 0.871 878,851 0.8627 -1.69%
2017-02-16 0 1.180 1.170 1.210 1.170 1.180 516,000 606,640 1.1757 0.878 0.871 0.900 0.871 0.878 693,406 0.8749 0.00%
2017-02-15 0 1.180 1.180 1.200 1.170 1.190 552,000 653,260 1.1834 0.878 0.878 0.893 0.871 0.886 741,783 0.8807 -0.84%
2017-02-14 0 1.190 1.170 1.180 1.180 1.180 10,000 11,800 1.1800 0.886 0.871 0.878 0.878 0.878 13,438 0.8781 0.00%
2017-02-13 0 1.190 1.190 1.200 1.190 1.200 70,000 83,700 1.1957 0.886 0.886 0.893 0.886 0.893 94,067 0.8898 -0.83%
2017-02-10 0 1.200 1.190 1.200 1.200 1.230 136,000 165,700 1.2184 0.893 0.886 0.893 0.893 0.915 182,758 0.9067 0.00%
2017-02-09 0 1.200 1.190 1.200 1.200 1.210 190,000 228,900 1.2047 0.893 0.886 0.893 0.893 0.900 255,324 0.8965 0.00%
2017-02-08 0 1.200 1.200 1.210 1.180 1.210 286,000 341,860 1.1953 0.893 0.893 0.900 0.878 0.900 384,329 0.8895 0.84%
2017-02-07 0 1.190 1.190 1.210 1.170 1.190 112,000 132,340 1.1816 0.886 0.886 0.900 0.871 0.886 150,507 0.8793 1.71%
2017-02-06 0 1.170 1.170 1.200 1.170 1.200 284,000 336,980 1.1865 0.871 0.871 0.893 0.871 0.893 381,642 0.8830 -2.50%
2017-02-03 0 1.200 1.200 1.210 1.200 1.220 194,000 233,640 1.2043 0.893 0.893 0.900 0.893 0.908 260,699 0.8962 -1.64%
2017-02-02 0 1.220 1.210 1.220 1.200 1.230 424,000 517,560 1.2207 0.908 0.900 0.908 0.893 0.915 569,775 0.9084 0.83%
2017-02-01 0 1.210 1.210 1.220 1.200 1.230 262,000 318,720 1.2165 0.900 0.900 0.908 0.893 0.915 352,078 0.9053 0.00%
2017-01-27 0 1.210 1.210 1.230 1.190 1.200 52,000 62,380 1.1996 0.900 0.900 0.915 0.886 0.893 69,878 0.8927 0.00%
2017-01-26 0 1.210 1.210 1.230 1.190 1.240 1,136,000 1,380,480 1.2152 0.900 0.900 0.915 0.886 0.923 1,526,567 0.9043 1.68%
2017-01-25 0 1.190 1.190 1.200 1.190 1.220 650,000 781,200 1.2018 0.886 0.886 0.893 0.886 0.908 873,476 0.8944 -0.83%
2017-01-24 0 1.200 1.170 1.200 1.160 1.220 1,588,000 1,892,760 1.1919 0.893 0.871 0.893 0.863 0.908 2,133,969 0.8870 6.19%
2017-01-23 0 1.130 1.130 1.140 1.130 1.140 274,000 311,240 1.1359 0.841 0.841 0.848 0.841 0.848 368,204 0.8453 -0.88%
2017-01-20 0 1.140 1.140 1.180 - - 0 0 - 0.848 0.848 0.878 - - 0 - 0.00%
2017-01-19 0 1.140 1.140 1.150 1.140 1.150 312,000 358,120 1.1478 0.848 0.848 0.856 0.848 0.856 419,268 0.8542 -0.87%
2017-01-18 0 1.150 1.150 1.190 1.140 1.150 136,000 156,000 1.1471 0.856 0.856 0.886 0.848 0.856 182,758 0.8536 0.00%
2017-01-17 0 1.150 1.130 1.160 1.150 1.150 10,000 11,500 1.1500 0.856 0.841 0.863 0.856 0.856 13,438 0.8558 0.00%
2017-01-16 0 1.150 1.130 1.150 1.130 1.160 824,000 940,780 1.1417 0.856 0.841 0.856 0.841 0.863 1,107,299 0.8496 0.00%
2017-01-13 0 1.150 1.150 1.160 1.150 1.160 278,000 321,080 1.1550 0.856 0.856 0.863 0.856 0.863 373,579 0.8595 0.00%
2017-01-12 0 1.150 1.150 1.160 1.140 1.170 242,000 280,620 1.1596 0.856 0.856 0.863 0.848 0.871 325,202 0.8629 0.00%
2017-01-11 0 1.150 1.150 1.170 1.150 1.150 60,000 69,000 1.1500 0.856 0.856 0.871 0.856 0.856 80,629 0.8558 0.00%
2017-01-10 0 1.150 1.150 1.190 1.130 1.170 92,000 106,260 1.1550 0.856 0.856 0.886 0.841 0.871 123,630 0.8595 0.88%
2017-01-09 0 1.140 1.140 1.160 1.140 1.160 52,000 60,280 1.1592 0.848 0.848 0.863 0.848 0.863 69,878 0.8626 -1.72%
2017-01-06 0 1.160 1.160 1.180 1.150 1.160 46,000 53,300 1.1587 0.863 0.863 0.878 0.856 0.863 61,815 0.8622 0.00%
2017-01-05 0 1.160 1.160 1.190 1.160 1.170 136,000 157,980 1.1616 0.863 0.863 0.886 0.863 0.871 182,758 0.8644 0.00%
2017-01-04 0 1.160 1.160 1.170 1.150 1.190 374,000 435,560 1.1646 0.863 0.863 0.871 0.856 0.886 502,585 0.8666 0.00%
2017-01-03 0 1.160 1.160 1.200 1.120 1.200 360,000 416,440 1.1568 0.863 0.863 0.893 0.833 0.893 483,771 0.8608 -1.69%
2016-12-30 0 1.180 1.170 1.180 1.170 1.180 346,000 407,120 1.1766 0.878 0.871 0.878 0.871 0.878 464,958 0.8756 0.00%
2016-12-29 0 1.180 1.170 1.180 1.170 1.180 358,000 419,660 1.1722 0.878 0.871 0.878 0.871 0.878 481,084 0.8723 0.00%
2016-12-28 0 1.180 1.180 1.190 1.150 1.200 508,000 601,540 1.1841 0.878 0.878 0.886 0.856 0.893 682,655 0.8812 0.00%
2016-12-23 0 1.180 1.160 1.180 1.180 1.180 132,000 155,760 1.1800 0.878 0.863 0.878 0.878 0.878 177,383 0.8781 0.00%
2016-12-22 0 1.180 1.160 1.180 1.180 1.180 20,000 23,600 1.1800 0.878 0.863 0.878 0.878 0.878 26,876 0.8781 0.00%
2016-12-21 0 1.180 1.160 1.200 1.150 1.180 700,000 816,180 1.1660 0.878 0.863 0.893 0.856 0.878 940,666 0.8677 -0.84%
2016-12-20 0 1.190 1.180 1.190 1.180 1.190 60,000 71,140 1.1857 0.886 0.878 0.886 0.878 0.886 80,629 0.8823 -0.83%
2016-12-19 0 1.200 1.190 1.200 1.190 1.200 14,000 16,680 1.1914 0.893 0.886 0.893 0.886 0.893 18,813 0.8866 0.84%
2016-12-16 0 1.190 1.180 1.190 - - 0 0 - 0.886 0.878 0.886 - - 0 - 0.00%
2016-12-15 0 1.190 1.190 1.200 1.180 1.210 450,000 533,880 1.1864 0.886 0.886 0.893 0.878 0.900 604,714 0.8829 0.85%
2016-12-14 0 1.180 1.180 1.190 1.180 1.190 182,000 215,760 1.1855 0.878 0.878 0.886 0.878 0.886 244,573 0.8822 -0.84%
2016-12-13 0 1.190 1.180 1.190 1.180 1.220 684,000 826,660 1.2086 0.886 0.878 0.886 0.878 0.908 919,165 0.8994 0.00%
2016-12-12 0 1.190 1.190 1.200 1.190 1.230 158,000 188,100 1.1905 0.886 0.886 0.893 0.886 0.915 212,322 0.8859 0.00%
2016-12-09 0 1.190 1.170 1.190 1.190 1.190 90,000 107,100 1.1900 0.886 0.871 0.886 0.886 0.886 120,943 0.8855 0.00%
2016-12-08 0 1.190 1.190 1.200 1.190 1.220 304,000 364,440 1.1988 0.886 0.886 0.893 0.886 0.908 408,518 0.8921 -2.46%
2016-12-07 0 1.220 1.220 1.230 1.160 1.220 264,000 317,380 1.2022 0.908 0.908 0.915 0.863 0.908 354,766 0.8946 2.52%
2016-12-06 0 1.190 1.190 1.210 1.190 1.200 898,000 1,074,460 1.1965 0.886 0.886 0.900 0.886 0.893 1,206,741 0.8904 0.85%
2016-12-05 0 1.180 1.180 1.190 1.180 1.210 294,000 350,600 1.1925 0.878 0.878 0.886 0.878 0.900 395,080 0.8874 -2.48%
2016-12-02 0 1.210 1.200 1.210 1.180 1.230 330,000 397,980 1.2060 0.900 0.893 0.900 0.878 0.915 443,457 0.8974 0.00%
2016-12-01 0 1.210 1.210 1.220 1.200 1.220 160,980 195,607 1.2151 0.900 0.900 0.908 0.893 0.908 216,326 0.9042 0.00%
2016-11-30 0 1.210 1.190 1.210 1.190 1.210 978,000 1,177,780 1.2043 0.900 0.886 0.900 0.886 0.900 1,314,245 0.8962 0.00%
2016-11-29 0 1.210 1.210 1.220 1.200 1.210 838,000 1,011,580 1.2071 0.900 0.900 0.908 0.893 0.900 1,126,112 0.8983 0.83%
2016-11-28 0 1.200 1.190 1.200 1.200 1.210 1,606,000 1,931,780 1.2029 0.893 0.886 0.893 0.893 0.900 2,158,157 0.8951 0.00%
2016-11-25 0 1.200 1.190 1.200 1.190 1.200 278,000 333,060 1.1981 0.893 0.886 0.893 0.886 0.893 373,579 0.8915 0.00%
2016-11-24 0 1.200 1.200 1.210 1.200 1.200 600,000 720,000 1.2000 0.893 0.893 0.900 0.893 0.893 806,285 0.8930 0.00%
2016-11-23 0 1.200 1.200 1.210 1.200 1.220 1,344,000 1,619,220 1.2048 0.893 0.893 0.900 0.893 0.908 1,806,079 0.8965 0.84%
2016-11-22 0 1.190 1.190 1.200 1.190 1.210 912,000 1,092,720 1.1982 0.886 0.886 0.893 0.886 0.900 1,225,554 0.8916 -1.65%
2016-11-21 0 1.210 1.200 1.210 1.200 1.220 420,000 506,700 1.2064 0.900 0.893 0.900 0.893 0.908 564,400 0.8978 0.00%
2016-11-18 0 1.210 1.200 1.210 1.180 1.220 3,358,000 4,028,380 1.1996 0.900 0.893 0.900 0.878 0.908 4,512,511 0.8927 2.54%
2016-11-17 0 1.180 1.180 1.200 1.170 1.210 1,630,000 1,945,660 1.1937 0.878 0.878 0.893 0.871 0.900 2,190,409 0.8883 0.00%
2016-11-16 0 1.180 1.160 1.180 1.160 1.190 1,758,000 2,062,460 1.1732 0.878 0.863 0.878 0.863 0.886 2,362,416 0.8730 2.61%
2016-11-15 0 1.150 1.150 1.170 1.150 1.210 2,748,000 3,211,240 1.1686 0.856 0.856 0.871 0.856 0.900 3,692,787 0.8696 -4.17%
2016-11-14 0 1.200 1.190 1.200 1.180 1.240 2,122,000 2,563,260 1.2079 0.893 0.886 0.893 0.878 0.923 2,851,563 0.8989 1.69%
2016-11-11 0 1.180 1.150 1.180 1.120 1.180 1,780,000 2,048,020 1.1506 0.878 0.856 0.878 0.833 0.878 2,391,980 0.8562 5.36%
2016-11-10 0 1.120 1.110 1.120 1.100 1.120 1,206,000 1,332,400 1.1048 0.833 0.826 0.833 0.819 0.833 1,620,634 0.8221 1.82%
2016-11-09 0 1.100 1.090 1.110 1.080 1.130 1,378,000 1,511,420 1.0968 0.819 0.811 0.826 0.804 0.841 1,851,769 0.8162 -1.79%
2016-11-08 0 1.120 1.120 1.130 1.120 1.130 634,000 712,080 1.1232 0.833 0.833 0.841 0.833 0.841 851,975 0.8358 -0.88%
2016-11-07 0 1.130 1.130 1.150 1.130 1.150 718,000 817,080 1.1380 0.841 0.841 0.856 0.841 0.856 964,855 0.8468 -1.74%
2016-11-04 0 1.150 1.150 1.160 1.140 1.160 844,000 970,540 1.1499 0.856 0.856 0.863 0.848 0.863 1,134,175 0.8557 0.00%
2016-11-03 0 1.150 1.150 1.160 1.130 1.150 682,000 780,800 1.1449 0.856 0.856 0.863 0.841 0.856 916,478 0.8520 2.68%
2016-11-02 0 1.120 1.120 1.140 1.110 1.160 818,000 923,360 1.1288 0.833 0.833 0.848 0.826 0.863 1,099,236 0.8400 0.00%
2016-11-01 0 1.120 1.120 1.130 1.100 1.130 778,000 865,880 1.1130 0.833 0.833 0.841 0.819 0.841 1,045,484 0.8282 0.90%
2016-10-31 0 1.110 1.100 1.120 1.100 1.130 718,000 798,720 1.1124 0.826 0.819 0.833 0.819 0.841 964,855 0.8278 0.91%
2016-10-28 0 1.100 1.100 1.110 1.100 1.120 858,000 949,780 1.1070 0.819 0.819 0.826 0.819 0.833 1,152,988 0.8238 -0.90%
2016-10-27 0 1.110 1.110 1.120 1.100 1.160 944,000 1,067,020 1.1303 0.826 0.826 0.833 0.819 0.863 1,268,556 0.8411 -3.48%
2016-10-26 0 1.150 1.150 1.170 1.140 1.180 910,000 1,057,280 1.1618 0.856 0.856 0.871 0.848 0.878 1,222,866 0.8646 -2.54%
2016-10-25 0 1.180 1.160 1.180 1.150 1.180 574,000 671,220 1.1694 0.878 0.863 0.878 0.856 0.878 771,346 0.8702 1.72%
2016-10-24 0 1.160 1.150 1.160 1.150 1.180 1,144,000 1,328,800 1.1615 0.863 0.856 0.863 0.856 0.878 1,537,318 0.8644 -1.69%
2016-10-20 0 1.180 1.180 1.190 1.140 1.220 2,730,000 3,226,580 1.1819 0.878 0.878 0.886 0.848 0.908 3,668,599 0.8795 -3.28%
2016-10-19 0 1.220 1.220 1.240 1.220 1.260 964,000 1,198,620 1.2434 0.908 0.908 0.923 0.908 0.938 1,295,432 0.9253 -4.69%
2016-10-18 0 1.280 1.280 1.290 1.260 1.290 1,702,000 2,177,500 1.2794 0.953 0.953 0.960 0.938 0.960 2,287,163 0.9521 0.00%
2016-10-17 0 1.280 1.260 1.280 1.250 1.330 1,238,000 1,593,740 1.2874 0.953 0.938 0.953 0.930 0.990 1,663,636 0.9580 0.00%
2016-10-14 0 1.280 1.280 1.310 1.280 1.330 3,614,000 4,743,340 1.3125 0.953 0.953 0.975 0.953 0.990 4,856,526 0.9767 -0.78%
2016-10-13 0 1.290 1.270 1.290 1.220 1.290 4,716,000 5,968,620 1.2656 0.960 0.945 0.960 0.908 0.960 6,337,404 0.9418 3.20%
2016-10-12 0 1.250 1.250 1.270 1.210 1.290 2,208,000 2,737,620 1.2399 0.930 0.930 0.945 0.900 0.960 2,967,131 0.9226 2.46%
2016-10-11 0 1.220 1.210 1.220 1.200 1.250 3,998,000 4,904,060 1.2266 0.908 0.900 0.908 0.893 0.930 5,372,549 0.9128 -1.61%
2016-10-07 0 1.240 1.230 1.240 1.170 1.340 15,980,000 20,269,400 1.2684 0.923 0.915 0.923 0.871 0.997 21,474,070 0.9439 2.48%
2016-10-06 0 1.210 1.190 1.210 1.200 1.300 4,346,000 5,440,880 1.2519 0.900 0.886 0.900 0.893 0.967 5,840,194 0.9316 -1.63%
2016-10-05 0 1.230 1.220 1.230 1.160 1.260 6,834,000 8,332,500 1.2193 0.915 0.908 0.915 0.863 0.938 9,183,592 0.9073 6.96%
2016-10-04 0 1.150 1.140 1.160 1.050 1.150 5,440,132 5,978,141 1.0989 0.856 0.848 0.863 0.781 0.856 7,310,499 0.8177 9.52%
2016-10-03 0 1.050 1.050 1.060 1.040 1.070 1,402,000 1,476,520 1.0532 0.781 0.781 0.789 0.774 0.796 1,884,020 0.7837 1.94%
2016-09-30 0 1.030 1.030 1.040 1.030 1.050 746,000 774,200 1.0378 0.766 0.766 0.774 0.766 0.781 1,002,482 0.7723 0.00%
2016-09-29 0 1.030 1.030 1.040 1.030 1.040 60,000 62,300 1.0383 0.766 0.766 0.774 0.766 0.774 80,629 0.7727 0.98%
2016-09-28 0 1.020 1.010 1.040 1.020 1.030 762,000 777,940 1.0209 0.759 0.752 0.774 0.759 0.766 1,023,983 0.7597 -0.97%
2016-09-27 0 1.030 1.030 1.040 1.030 1.030 80,000 82,400 1.0300 0.766 0.766 0.774 0.766 0.766 107,505 0.7665 -0.96%
2016-09-26 0 1.040 1.040 1.050 1.040 1.050 590,000 618,220 1.0478 0.774 0.774 0.781 0.774 0.781 792,847 0.7797 -0.95%
2016-09-23 0 1.050 1.040 1.050 1.050 1.060 46,000 48,360 1.0513 0.781 0.774 0.781 0.781 0.789 61,815 0.7823 -0.94%
2016-09-22 0 1.060 1.060 1.070 1.050 1.070 1,120,000 1,187,400 1.0602 0.789 0.789 0.796 0.781 0.796 1,505,066 0.7889 1.92%
2016-09-21 0 1.040 1.040 1.050 1.030 1.050 196,000 203,320 1.0373 0.774 0.774 0.781 0.766 0.781 263,387 0.7719 0.97%
2016-09-20 0 1.030 1.030 1.040 1.030 1.030 10,000 10,300 1.0300 0.766 0.766 0.774 0.766 0.766 13,438 0.7665 -0.96%
2016-09-19 0 1.040 1.020 1.040 1.020 1.050 214,000 221,040 1.0329 0.774 0.759 0.774 0.759 0.781 287,575 0.7686 1.96%
2016-09-15 0 1.020 1.020 1.030 1.020 1.030 154,000 157,480 1.0226 0.759 0.759 0.766 0.759 0.766 206,947 0.7610 -0.97%
2016-09-14 0 1.030 1.030 1.050 1.030 1.030 260,000 267,800 1.0300 0.766 0.766 0.781 0.766 0.766 349,390 0.7665 0.98%
2016-09-13 0 1.020 1.020 1.040 1.020 1.050 98,000 101,700 1.0378 0.759 0.759 0.774 0.759 0.781 131,693 0.7722 0.00%
2016-09-12 0 1.020 1.020 1.030 1.010 1.030 350,000 356,100 1.0174 0.759 0.759 0.766 0.752 0.766 470,333 0.7571 -1.92%
2016-09-09 0 1.040 1.040 1.050 1.030 1.060 572,000 596,680 1.0431 0.774 0.774 0.781 0.766 0.789 768,659 0.7763 0.00%
2016-09-08 0 1.040 1.040 1.050 1.030 1.050 74,000 77,120 1.0422 0.774 0.774 0.781 0.766 0.781 99,442 0.7755 -0.95%
2016-09-07 0 1.050 1.040 1.050 1.020 1.060 626,000 651,180 1.0402 0.781 0.774 0.781 0.759 0.789 841,225 0.7741 1.94%
2016-09-06 0 1.030 1.030 1.040 1.030 1.030 106,000 109,180 1.0300 0.766 0.766 0.774 0.766 0.766 142,444 0.7665 -0.19%
2016-09-05 0 1.040 1.020 1.040 1.020 1.050 292,000 302,300 1.0353 0.768 0.753 0.768 0.753 0.775 395,434 0.7645 0.97%
2016-09-02 0 1.030 1.020 1.030 1.020 1.040 216,000 222,320 1.0293 0.761 0.753 0.761 0.753 0.768 292,513 0.7600 0.00%
2016-09-01 0 1.030 1.010 1.040 1.010 1.030 362,000 369,020 1.0194 0.761 0.746 0.768 0.746 0.761 490,230 0.7527 0.98%
2016-08-31 0 1.020 1.020 1.040 1.010 1.040 328,000 335,380 1.0225 0.753 0.753 0.768 0.746 0.768 444,186 0.7550 -0.97%
2016-08-30 0 1.030 1.030 1.040 1.030 1.050 66,000 68,220 1.0336 0.761 0.761 0.768 0.761 0.775 89,379 0.7633 -1.90%
2016-08-29 0 1.050 1.050 1.060 1.030 1.060 796,000 837,540 1.0522 0.775 0.775 0.783 0.761 0.783 1,077,964 0.7770 0.00%
2016-08-26 0 1.050 1.030 1.050 1.030 1.050 86,000 89,900 1.0453 0.775 0.761 0.775 0.761 0.775 116,463 0.7719 1.94%
2016-08-25 0 1.030 1.030 1.040 1.020 1.050 2,054,000 2,103,300 1.0240 0.761 0.761 0.768 0.753 0.775 2,781,581 0.7562 -1.90%
2016-08-24 0 1.050 1.050 1.060 1.050 1.060 268,000 282,600 1.0545 0.775 0.775 0.783 0.775 0.783 362,933 0.7787 0.00%
2016-08-23 0 1.050 1.050 1.060 1.050 1.060 220,000 232,000 1.0545 0.775 0.775 0.783 0.775 0.783 297,930 0.7787 0.00%
2016-08-22 0 1.050 1.030 1.050 1.050 1.060 382,000 402,720 1.0542 0.775 0.761 0.775 0.775 0.783 517,314 0.7785 0.00%
2016-08-19 0 1.050 1.040 1.050 1.030 1.060 708,000 740,060 1.0453 0.775 0.768 0.775 0.761 0.783 958,792 0.7719 -0.94%
2016-08-18 0 1.060 1.050 1.060 1.040 1.070 1,252,000 1,321,780 1.0557 0.783 0.775 0.783 0.768 0.790 1,695,491 0.7796 1.92%
2016-08-17 0 1.040 1.040 1.050 1.040 1.060 534,000 558,900 1.0466 0.768 0.768 0.775 0.768 0.783 723,157 0.7729 -1.89%
2016-08-16 0 1.060 1.050 1.060 1.040 1.070 496,000 521,580 1.0516 0.783 0.775 0.783 0.768 0.790 671,696 0.7765 0.00%
2016-08-15 0 1.060 1.060 1.070 1.050 1.070 560,000 594,320 1.0613 0.783 0.783 0.790 0.775 0.790 758,367 0.7837 0.00%
2016-08-12 0 1.060 1.060 1.070 1.040 1.070 636,000 670,600 1.0544 0.783 0.783 0.790 0.768 0.790 861,288 0.7786 -0.93%
2016-08-11 0 1.070 1.060 1.070 1.020 1.080 1,954,000 2,054,040 1.0512 0.790 0.783 0.790 0.753 0.798 2,646,158 0.7762 4.90%
2016-08-10 0 1.020 1.020 1.030 1.020 1.030 112,000 114,260 1.0202 0.753 0.753 0.761 0.753 0.761 151,673 0.7533 0.99%
2016-08-09 0 1.010 1.010 1.030 1.010 1.030 494,000 504,240 1.0207 0.746 0.746 0.761 0.746 0.761 668,988 0.7537 0.00%
2016-08-08 0 1.010 1.010 1.030 1.010 1.010 94,000 94,940 1.0100 0.746 0.746 0.761 0.746 0.746 127,297 0.7458 0.00%
2016-08-05 0 1.010 1.000 1.010 1.000 1.020 400,000 403,700 1.0093 0.746 0.738 0.746 0.738 0.753 541,691 0.7453 -0.98%
2016-08-04 0 1.020 1.000 1.020 1.020 1.030 120,000 122,500 1.0208 0.753 0.738 0.753 0.753 0.761 162,507 0.7538 0.00%
2016-08-03 0 1.020 1.010 1.020 0.990 1.030 510,000 513,380 1.0066 0.753 0.746 0.753 0.731 0.761 690,655 0.7433 2.00%
2016-08-01 0 1.000 0.980 1.000 1.000 1.010 500,000 500,940 1.0019 0.738 0.724 0.738 0.738 0.746 677,113 0.7398 0.00%
2016-07-29 0 1.000 1.000 1.010 1.000 1.020 266,000 268,920 1.0110 0.738 0.738 0.746 0.738 0.753 360,224 0.7465 -0.99%
2016-07-28 0 1.010 1.010 1.030 1.010 1.030 212,000 214,520 1.0119 0.746 0.746 0.761 0.746 0.761 287,096 0.7472 0.00%
2016-07-27 0 1.010 1.010 1.030 1.010 1.040 186,000 188,460 1.0132 0.746 0.746 0.761 0.746 0.768 251,886 0.7482 0.00%
2016-07-26 0 1.010 1.010 1.030 1.010 1.030 678,000 688,360 1.0153 0.746 0.746 0.761 0.746 0.761 918,165 0.7497 -0.98%
2016-07-25 0 1.020 1.020 1.040 1.020 1.040 222,000 229,720 1.0348 0.753 0.753 0.768 0.753 0.768 300,638 0.7641 0.00%
2016-07-22 0 1.020 1.020 1.030 1.020 1.030 174,000 177,600 1.0207 0.753 0.753 0.761 0.753 0.761 235,635 0.7537 0.00%
2016-07-21 0 1.020 1.020 1.030 1.000 1.050 550,000 570,760 1.0377 0.753 0.753 0.761 0.738 0.775 744,824 0.7663 0.99%
2016-07-20 0 1.010 1.000 1.020 1.000 1.010 40,000 40,300 1.0075 0.746 0.738 0.753 0.738 0.746 54,169 0.7440 1.00%
2016-07-19 0 1.000 1.000 1.010 1.000 1.010 72,000 72,460 1.0064 0.738 0.738 0.746 0.738 0.746 97,504 0.7431 -0.99%
2016-07-18 0 1.010 1.000 1.020 1.010 1.010 100,000 101,000 1.0100 0.746 0.738 0.753 0.746 0.746 135,423 0.7458 0.00%
2016-07-15 0 1.010 1.010 1.030 1.000 1.050 538,000 546,840 1.0164 0.746 0.746 0.761 0.738 0.775 728,574 0.7506 -2.88%
2016-07-14 0 1.040 1.030 1.040 0.990 1.040 382,000 392,300 1.0270 0.768 0.761 0.768 0.731 0.768 517,314 0.7583 4.00%
2016-07-13 0 1.000 0.990 1.010 0.990 1.010 540,000 537,060 0.9946 0.738 0.731 0.746 0.731 0.746 731,282 0.7344 3.09%
2016-07-12 0 0.970 0.970 0.990 0.970 0.980 230,000 223,120 0.9701 0.716 0.716 0.731 0.716 0.724 311,472 0.7163 0.00%
2016-07-11 0 0.970 0.970 0.980 0.960 0.980 434,000 421,280 0.9707 0.716 0.716 0.724 0.709 0.724 587,734 0.7168 2.11%
2016-07-08 0 0.950 0.950 0.960 0.940 0.950 446,000 423,540 0.9496 0.702 0.702 0.709 0.694 0.702 603,985 0.7012 -1.04%
2016-07-07 0 0.960 0.950 0.960 0.940 0.980 1,144,000 1,098,400 0.9601 0.709 0.702 0.709 0.694 0.724 1,549,235 0.7090 0.00%
2016-07-06 0 0.960 0.960 0.980 0.940 0.960 56,000 53,500 0.9554 0.709 0.709 0.724 0.694 0.709 75,837 0.7055 0.00%
2016-07-05 0 0.960 0.960 0.970 0.960 0.980 70,000 68,220 0.9746 0.709 0.709 0.716 0.709 0.724 94,796 0.7197 -1.03%
2016-07-04 0 0.970 0.970 0.980 0.950 0.980 790,000 764,460 0.9677 0.716 0.716 0.724 0.702 0.724 1,069,839 0.7146 5.43%
2016-06-30 0 0.920 0.910 0.920 0.910 0.930 232,000 213,280 0.9193 0.679 0.672 0.679 0.672 0.687 314,180 0.6788 1.10%
2016-06-29 0 0.910 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 0.672 0.672 0.687 0.672 0.672 67,711 0.6720 1.11%
2016-06-28 0 0.900 0.890 0.900 0.870 0.920 1,190,000 1,065,320 0.8952 0.665 0.657 0.665 0.642 0.679 1,611,529 0.6611 -2.17%
2016-06-27 0 0.920 0.920 0.930 0.900 0.930 316,000 291,020 0.9209 0.679 0.679 0.687 0.665 0.687 427,935 0.6801 -1.08%
2016-06-24 0 0.930 0.910 0.930 0.890 0.930 1,183,170 1,077,629 0.9108 0.687 0.672 0.687 0.657 0.687 1,602,280 0.6726 -1.06%
2016-06-23 0 0.940 0.940 0.950 0.940 0.950 258,000 242,880 0.9414 0.694 0.694 0.702 0.694 0.702 349,390 0.6952 -1.05%
2016-06-22 0 0.950 0.940 0.960 0.940 0.960 824,000 784,100 0.9516 0.702 0.694 0.709 0.694 0.709 1,115,882 0.7027 1.06%
2016-06-21 0 0.940 0.930 0.940 0.880 0.940 6,944,830 6,279,742 0.9042 0.694 0.687 0.694 0.650 0.694 9,404,871 0.6677 -2.08%
2016-06-20 0 0.960 0.960 0.970 0.940 0.960 186,000 176,300 0.9478 0.709 0.709 0.716 0.694 0.709 251,886 0.6999 1.05%
2016-06-17 0 0.950 0.950 0.970 0.950 0.970 34,000 32,420 0.9535 0.702 0.702 0.716 0.702 0.716 46,044 0.7041 0.00%
2016-06-16 0 0.950 0.950 0.960 0.910 0.970 140,000 131,760 0.9411 0.702 0.702 0.709 0.672 0.716 189,592 0.6950 -1.04%
2016-06-15 0 0.960 0.960 0.970 0.960 0.960 78,000 74,880 0.9600 0.709 0.709 0.716 0.709 0.709 105,630 0.7089 0.00%
2016-06-14 0 0.960 0.960 0.980 0.950 0.960 390,000 374,040 0.9591 0.709 0.709 0.724 0.702 0.709 528,148 0.7082 0.00%
2016-06-13 0 0.960 0.960 0.980 0.930 0.990 342,000 327,380 0.9573 0.709 0.709 0.724 0.687 0.731 463,145 0.7069 -2.04%
2016-06-10 0 0.980 0.980 0.990 0.980 0.990 122,000 119,880 0.9826 0.724 0.724 0.731 0.724 0.731 165,216 0.7256 0.00%
2016-06-08 0 0.980 0.980 0.990 0.980 1.000 390,000 386,300 0.9905 0.724 0.724 0.731 0.724 0.738 528,148 0.7314 -1.41%
2016-06-07 0 1.000 1.000 1.010 0.990 1.010 200,000 199,900 0.9995 0.734 0.734 0.741 0.727 0.741 272,480 0.7336 1.01%
2016-06-06 0 0.990 0.990 1.000 0.990 0.990 112,000 110,880 0.9900 0.727 0.727 0.734 0.727 0.727 152,589 0.7267 -1.98%
2016-06-03 0 1.010 0.990 1.020 0.980 1.010 588,000 578,740 0.9843 0.741 0.727 0.749 0.719 0.741 801,092 0.7224 1.00%
2016-06-02 0 1.000 1.000 1.010 0.990 0.990 254,000 251,460 0.9900 0.734 0.734 0.741 0.727 0.727 346,050 0.7267 -0.99%
2016-06-01 0 1.010 0.990 1.010 1.010 1.010 4,000 4,040 1.0100 0.741 0.727 0.741 0.741 0.741 5,450 0.7413 0.00%
2016-05-31 0 1.010 1.000 1.010 1.000 1.010 498,000 499,560 1.0031 0.741 0.734 0.741 0.734 0.741 678,476 0.7363 2.02%
2016-05-30 0 0.990 0.990 1.000 0.980 1.010 470,000 463,640 0.9865 0.727 0.727 0.734 0.719 0.741 640,328 0.7241 -1.00%
2016-05-27 0 1.000 0.990 1.000 1.000 1.010 210,000 209,420 0.9972 0.734 0.727 0.734 0.734 0.741 286,104 0.7320 0.00%
2016-05-26 0 1.000 0.990 1.000 1.000 1.000 156,000 156,000 1.0000 0.734 0.727 0.734 0.734 0.734 212,535 0.7340 0.00%
2016-05-25 0 1.000 1.000 1.010 1.000 1.010 118,000 118,080 1.0007 0.734 0.734 0.741 0.734 0.741 160,763 0.7345 0.00%
2016-05-24 0 1.000 1.000 1.020 0.990 1.000 498,000 495,600 0.9952 0.734 0.734 0.749 0.727 0.734 678,476 0.7305 1.01%
2016-05-23 0 0.990 0.990 1.020 0.990 1.000 196,000 195,460 0.9972 0.727 0.727 0.749 0.727 0.734 267,031 0.7320 -1.98%
2016-05-20 0 1.010 1.000 1.010 1.000 1.010 370,000 370,560 1.0015 0.741 0.734 0.741 0.734 0.741 504,088 0.7351 1.00%
2016-05-19 0 1.000 1.000 1.010 1.000 1.010 510,000 510,500 1.0010 0.734 0.734 0.741 0.734 0.741 694,824 0.7347 0.00%
2016-05-18 0 1.000 1.000 1.010 1.000 1.010 284,000 285,800 1.0063 0.734 0.734 0.741 0.734 0.741 386,922 0.7387 -0.99%
2016-05-17 0 1.010 1.010 1.020 1.010 1.030 272,000 275,120 1.0115 0.741 0.741 0.749 0.741 0.756 370,573 0.7424 -1.94%
2016-05-16 0 1.030 1.010 1.030 1.010 1.030 214,000 217,980 1.0186 0.756 0.741 0.756 0.741 0.756 291,554 0.7476 0.98%
2016-05-13 0 1.020 1.010 1.020 1.000 1.020 504,000 510,400 1.0127 0.749 0.741 0.749 0.734 0.749 686,650 0.7433 0.00%
2016-05-12 0 1.020 1.020 1.040 1.010 1.020 372,000 378,880 1.0185 0.749 0.749 0.763 0.741 0.749 506,813 0.7476 0.99%
2016-05-11 0 1.010 1.010 1.040 1.010 1.040 406,000 414,980 1.0221 0.741 0.741 0.763 0.741 0.763 553,135 0.7502 -1.94%
2016-05-10 0 1.030 1.030 1.040 1.000 1.050 1,069,000 1,090,880 1.0205 0.756 0.756 0.763 0.734 0.771 1,456,406 0.7490 -1.90%
2016-05-09 0 1.050 1.040 1.050 1.050 1.060 552,000 580,820 1.0522 0.771 0.763 0.771 0.771 0.778 752,045 0.7723 0.00%
2016-05-06 0 1.050 1.050 1.060 1.050 1.060 354,000 373,240 1.0544 0.771 0.771 0.778 0.771 0.778 482,290 0.7739 -0.94%
2016-05-05 0 1.060 1.050 1.070 1.050 1.070 426,000 451,840 1.0607 0.778 0.771 0.785 0.771 0.785 580,383 0.7785 1.92%
2016-05-04 0 1.040 1.040 1.050 1.030 1.040 156,000 162,220 1.0399 0.763 0.763 0.771 0.756 0.763 212,535 0.7633 0.00%
2016-05-03 0 1.040 1.040 1.050 1.040 1.070 576,000 610,400 1.0597 0.763 0.763 0.771 0.763 0.785 784,743 0.7778 0.00%
2016-04-29 0 1.040 1.030 1.040 1.020 1.050 582,000 597,740 1.0270 0.763 0.756 0.763 0.749 0.771 792,917 0.7538 -0.95%
2016-04-28 0 1.050 1.030 1.050 1.020 1.050 134,000 139,180 1.0387 0.771 0.756 0.771 0.749 0.771 182,562 0.7624 0.96%
2016-04-27 0 1.040 1.030 1.040 1.010 1.040 692,000 713,820 1.0315 0.763 0.756 0.763 0.741 0.763 942,781 0.7571 0.00%
2016-04-26 0 1.040 1.030 1.050 1.030 1.040 366,000 378,600 1.0344 0.763 0.756 0.771 0.756 0.763 498,639 0.7593 -0.95%
2016-04-25 0 1.050 1.040 1.050 1.040 1.060 174,000 182,040 1.0462 0.771 0.763 0.771 0.763 0.778 237,058 0.7679 0.00%
2016-04-22 0 1.050 1.040 1.060 1.040 1.090 336,000 353,260 1.0514 0.771 0.763 0.778 0.763 0.800 457,767 0.7717 -0.94%
2016-04-21 0 1.060 1.040 1.070 1.040 1.070 796,000 843,280 1.0594 0.778 0.763 0.785 0.763 0.785 1,084,471 0.7776 0.00%
2016-04-20 0 1.060 1.040 1.060 1.030 1.060 886,000 930,700 1.0505 0.778 0.763 0.778 0.756 0.778 1,207,087 0.7710 0.95%
2016-04-19 0 1.050 1.040 1.050 1.030 1.060 612,000 639,300 1.0446 0.771 0.763 0.771 0.756 0.778 833,789 0.7667 1.94%
2016-04-18 0 1.030 1.020 1.050 1.020 1.050 380,000 396,460 1.0433 0.756 0.749 0.771 0.749 0.771 517,712 0.7658 -2.83%
2016-04-15 0 1.060 1.050 1.070 1.040 1.060 804,000 842,820 1.0483 0.778 0.771 0.785 0.763 0.778 1,095,370 0.7694 0.95%
2016-04-14 0 1.050 1.040 1.060 1.040 1.090 1,018,000 1,069,440 1.0505 0.771 0.763 0.778 0.763 0.800 1,386,924 0.7711 0.00%
2016-04-13 0 1.050 1.040 1.050 1.020 1.050 1,482,000 1,541,520 1.0402 0.771 0.763 0.771 0.749 0.771 2,019,078 0.7635 2.94%
2016-04-12 0 1.020 1.010 1.020 1.020 1.040 192,000 197,580 1.0291 0.749 0.741 0.749 0.749 0.763 261,581 0.7553 -0.97%
2016-04-11 0 1.030 1.010 1.040 1.000 1.040 296,000 301,220 1.0176 0.756 0.741 0.763 0.734 0.763 403,271 0.7469 1.98%
2016-04-08 0 1.010 1.000 1.020 1.000 1.020 1,798,000 1,801,480 1.0019 0.741 0.734 0.749 0.734 0.749 2,449,596 0.7354 0.00%
2016-04-07 0 1.010 1.000 1.030 1.010 1.030 648,000 655,420 1.0115 0.741 0.734 0.756 0.741 0.756 882,836 0.7424 -1.94%
2016-04-06 0 1.030 1.020 1.030 1.000 1.030 180,000 180,420 1.0023 0.756 0.749 0.756 0.734 0.756 245,232 0.7357 1.98%
2016-04-05 0 1.010 1.010 1.020 1.010 1.020 388,000 392,440 1.0114 0.741 0.741 0.749 0.741 0.749 528,611 0.7424 0.00%
2016-04-01 0 1.010 1.010 1.030 1.000 1.040 652,000 660,720 1.0134 0.741 0.741 0.756 0.734 0.763 888,285 0.7438 -2.88%
2016-03-31 0 1.040 1.030 1.040 1.020 1.040 210,000 215,320 1.0253 0.763 0.756 0.763 0.749 0.763 286,104 0.7526 1.96%
2016-03-30 0 1.020 1.020 1.040 1.020 1.040 456,000 468,760 1.0280 0.749 0.749 0.763 0.749 0.763 621,255 0.7545 0.00%
2016-03-29 0 1.020 1.010 1.040 1.010 1.060 855,000 892,850 1.0443 0.749 0.741 0.763 0.741 0.778 1,164,853 0.7665 -2.86%
2016-03-24 0 1.050 1.050 1.060 1.030 1.050 465,701 486,678 1.0450 0.771 0.771 0.778 0.756 0.771 634,471 0.7671 0.00%
2016-03-23 0 1.050 1.050 1.060 1.050 1.070 464,000 489,820 1.0556 0.771 0.771 0.778 0.771 0.785 632,154 0.7748 0.00%
2016-03-22 0 1.050 1.050 1.060 1.050 1.060 434,000 457,820 1.0549 0.771 0.771 0.778 0.771 0.778 591,282 0.7743 -0.94%
2016-03-21 0 1.060 1.050 1.060 1.050 1.070 826,000 878,120 1.0631 0.778 0.771 0.778 0.771 0.785 1,125,343 0.7803 0.00%
2016-03-18 0 1.060 1.060 1.070 1.060 1.090 902,000 964,060 1.0688 0.778 0.778 0.785 0.778 0.800 1,228,885 0.7845 -2.75%
2016-03-17 0 1.090 1.060 1.100 1.040 1.110 3,164,000 3,386,440 1.0703 0.800 0.778 0.807 0.763 0.815 4,310,636 0.7856 -0.91%
2016-03-16 0 1.100 1.080 1.100 1.040 1.120 4,804,000 5,230,240 1.0887 0.807 0.793 0.807 0.763 0.822 6,544,973 0.7991 6.80%
2016-03-15 0 1.030 1.020 1.040 1.020 1.030 1,054,000 1,085,400 1.0298 0.756 0.749 0.763 0.749 0.756 1,435,970 0.7559 0.00%
2016-03-14 0 1.030 1.020 1.030 1.000 1.040 2,422,000 2,460,340 1.0158 0.756 0.749 0.756 0.734 0.763 3,299,734 0.7456 0.00%
2016-03-11 0 1.030 1.020 1.030 1.010 1.030 406,000 413,780 1.0192 0.756 0.749 0.756 0.741 0.756 553,135 0.7481 1.98%
2016-03-10 0 1.010 1.000 1.020 1.000 1.020 420,000 422,420 1.0058 0.741 0.734 0.749 0.734 0.749 572,208 0.7382 1.00%
2016-03-09 0 1.000 1.000 1.030 1.000 1.020 366,000 367,640 1.0045 0.734 0.734 0.756 0.734 0.749 498,639 0.7373 -0.99%
2016-03-08 0 1.010 1.010 1.030 1.010 1.030 756,000 769,340 1.0176 0.741 0.741 0.756 0.741 0.756 1,029,975 0.7470 -2.88%
2016-03-07 0 1.040 1.020 1.040 1.010 1.060 456,000 472,020 1.0351 0.763 0.749 0.763 0.741 0.778 621,255 0.7598 -0.95%
2016-03-04 0 1.050 1.040 1.050 1.010 1.050 614,000 629,880 1.0259 0.771 0.763 0.771 0.741 0.771 836,514 0.7530 1.94%
2016-03-03 0 1.030 1.020 1.040 1.010 1.040 338,000 344,460 1.0191 0.756 0.749 0.763 0.741 0.763 460,491 0.7480 0.00%
2016-03-02 0 1.030 1.030 1.040 1.020 1.040 556,000 570,800 1.0266 0.756 0.756 0.763 0.749 0.763 757,495 0.7535 0.98%
2016-03-01 0 1.020 1.020 1.030 1.010 1.020 550,000 559,500 1.0173 0.749 0.749 0.756 0.741 0.749 749,320 0.7467 0.99%
2016-02-29 0 1.010 1.000 1.030 1.010 1.030 358,000 364,580 1.0184 0.741 0.734 0.756 0.741 0.756 487,739 0.7475 1.00%
2016-02-26 0 1.000 1.000 1.030 1.000 1.030 316,000 321,500 1.0174 0.734 0.734 0.756 0.734 0.756 430,519 0.7468 -0.99%
2016-02-25 0 1.010 0.980 1.010 0.980 1.010 890,000 885,440 0.9949 0.741 0.719 0.741 0.719 0.741 1,212,537 0.7302 0.00%
2016-02-24 0 1.010 1.010 1.020 0.970 1.010 748,000 739,500 0.9886 0.741 0.741 0.749 0.712 0.741 1,019,076 0.7257 3.06%
2016-02-23 0 0.980 0.970 0.980 0.960 1.000 1,102,000 1,075,120 0.9756 0.719 0.712 0.719 0.705 0.734 1,501,366 0.7161 -2.00%
2016-02-22 0 1.000 0.990 1.000 0.970 1.000 1,374,000 1,350,840 0.9831 0.734 0.727 0.734 0.712 0.734 1,871,939 0.7216 2.04%
2016-02-19 0 0.980 0.980 0.990 0.960 0.990 972,000 949,200 0.9765 0.719 0.719 0.727 0.705 0.727 1,324,253 0.7168 -1.01%
2016-02-18 0 0.990 0.980 1.000 0.990 1.000 422,000 418,620 0.9920 0.727 0.719 0.734 0.727 0.734 574,933 0.7281 0.00%
2016-02-17 0 0.990 0.990 1.000 0.960 1.020 1,312,000 1,282,860 0.9778 0.727 0.727 0.734 0.705 0.749 1,787,470 0.7177 -2.94%
2016-02-16 0 1.020 1.010 1.030 0.980 1.040 328,000 334,940 1.0212 0.749 0.741 0.756 0.719 0.763 446,867 0.7495 5.15%
2016-02-15 0 0.970 0.970 1.000 0.970 1.010 666,000 654,040 0.9820 0.712 0.712 0.734 0.712 0.741 907,359 0.7208 -1.02%
2016-02-12 0 0.980 0.980 0.990 0.960 0.990 154,000 149,540 0.9710 0.719 0.719 0.727 0.705 0.727 209,810 0.7127 -1.01%
2016-02-11 0 0.990 0.980 0.990 0.960 1.020 836,000 838,860 1.0034 0.727 0.719 0.727 0.705 0.749 1,138,967 0.7365 -1.00%
2016-02-05 0 1.000 1.000 1.020 1.000 1.010 510,000 510,220 1.0004 0.734 0.734 0.749 0.734 0.741 694,824 0.7343 0.00%
2016-02-04 0 1.000 1.000 1.020 1.000 1.040 490,004 493,963 1.0081 0.734 0.734 0.749 0.734 0.763 667,582 0.7399 0.00%
2016-02-03 0 1.000 1.000 1.010 0.990 1.010 550,000 549,900 0.9998 0.734 0.734 0.741 0.727 0.741 749,320 0.7339 -0.99%
2016-02-02 0 1.010 1.010 1.030 1.010 1.050 478,000 490,360 1.0259 0.741 0.741 0.756 0.741 0.771 651,228 0.7530 -1.94%
2016-02-01 0 1.030 1.030 1.040 1.030 1.030 68,000 70,040 1.0300 0.756 0.756 0.763 0.756 0.756 92,643 0.7560 0.98%
2016-01-29 0 1.020 1.020 1.040 1.000 1.030 402,000 406,700 1.0117 0.749 0.749 0.763 0.734 0.756 547,685 0.7426 0.99%
2016-01-28 0 1.010 1.010 1.030 1.010 1.020 266,000 270,780 1.0180 0.741 0.741 0.756 0.741 0.749 362,399 0.7472 0.00%
2016-01-27 0 1.010 0.990 1.020 0.960 1.020 1,400,000 1,383,240 0.9880 0.741 0.727 0.749 0.705 0.749 1,907,361 0.7252 5.21%
2016-01-26 0 0.960 0.950 0.970 0.960 1.020 2,234,000 2,202,960 0.9861 0.705 0.697 0.712 0.705 0.749 3,043,603 0.7238 -5.88%
2016-01-25 0 1.020 1.020 1.040 1.020 1.040 584,000 599,820 1.0271 0.749 0.749 0.763 0.749 0.763 795,642 0.7539 -0.97%
2016-01-22 0 1.030 1.020 1.040 1.010 1.040 626,000 641,180 1.0242 0.756 0.749 0.763 0.741 0.763 852,863 0.7518 3.00%
2016-01-21 0 1.000 1.000 1.010 1.000 1.080 1,730,000 1,769,820 1.0230 0.734 0.734 0.741 0.734 0.793 2,356,953 0.7509 -4.76%
2016-01-20 0 1.050 1.050 1.080 1.050 1.110 1,798,000 1,927,800 1.0722 0.771 0.771 0.793 0.771 0.815 2,449,596 0.7870 -6.25%
2016-01-19 0 1.120 1.120 1.130 1.110 1.150 886,000 997,580 1.1259 0.822 0.822 0.829 0.815 0.844 1,207,087 0.8264 -1.75%
2016-01-18 0 1.140 1.140 1.150 1.140 1.150 514,000 589,840 1.1475 0.837 0.837 0.844 0.837 0.844 700,274 0.8423 -0.87%
2016-01-15 0 1.150 1.120 1.170 1.120 1.170 734,000 846,000 1.1526 0.844 0.822 0.859 0.822 0.859 1,000,002 0.8460 0.00%
2016-01-14 0 1.150 1.140 1.150 1.120 1.160 358,000 409,880 1.1449 0.844 0.837 0.844 0.822 0.851 487,739 0.8404 0.00%
2016-01-13 0 1.150 1.140 1.170 1.140 1.180 424,000 486,240 1.1468 0.844 0.837 0.859 0.837 0.866 577,658 0.8417 1.77%
2016-01-12 0 1.130 1.110 1.130 1.110 1.130 468,000 522,440 1.1163 0.829 0.815 0.829 0.815 0.829 637,604 0.8194 2.73%
2016-01-11 0 1.100 1.100 1.110 1.090 1.140 1,556,000 1,751,820 1.1258 0.807 0.807 0.815 0.800 0.837 2,119,895 0.8264 -3.51%
2016-01-08 0 1.140 1.140 1.150 1.130 1.170 1,620,000 1,860,040 1.1482 0.837 0.837 0.844 0.829 0.859 2,207,089 0.8428 -1.72%
2016-01-07 0 1.160 1.160 1.170 1.140 1.190 1,432,000 1,653,000 1.1543 0.851 0.851 0.859 0.837 0.873 1,950,958 0.8473 -2.52%
2016-01-06 0 1.190 1.180 1.190 1.140 1.260 2,392,000 2,897,480 1.2113 0.873 0.866 0.873 0.837 0.925 3,258,862 0.8891 -4.03%
2016-01-05 0 1.240 1.240 1.280 1.240 1.300 1,082,000 1,376,220 1.2719 0.910 0.910 0.940 0.910 0.954 1,474,118 0.9336 -3.12%
2016-01-04 0 1.280 1.280 1.300 1.280 1.320 790,000 1,022,820 1.2947 0.940 0.940 0.954 0.940 0.969 1,076,297 0.9503 -3.76%
2015-12-31 0 1.330 1.360 1.370 1.230 1.360 992,000 1,305,440 1.3160 0.976 0.998 1.006 0.903 0.998 1,351,501 0.9659 1.53%
2015-12-30 0 1.310 1.320 1.330 1.280 1.390 2,002,000 2,654,500 1.3259 0.962 0.969 0.976 0.940 1.020 2,727,526 0.9732 2.34%
2015-12-29 0 1.280 1.260 1.280 1.230 1.290 934,000 1,169,080 1.2517 0.940 0.925 0.940 0.903 0.947 1,272,482 0.9187 4.07%
2015-12-28 0 1.230 1.220 1.240 1.210 1.250 608,000 748,200 1.2306 0.903 0.895 0.910 0.888 0.917 828,340 0.9033 0.00%
2015-12-24 0 1.230 1.230 1.250 1.230 1.230 50,000 61,500 1.2300 0.903 0.903 0.917 0.903 0.903 68,120 0.9028 0.00%
2015-12-23 0 1.230 1.230 1.240 1.220 1.230 532,000 652,740 1.2270 0.903 0.903 0.910 0.895 0.903 724,797 0.9006 1.65%
2015-12-22 0 1.210 1.210 1.220 1.200 1.230 544,000 655,860 1.2056 0.888 0.888 0.895 0.881 0.903 741,146 0.8849 -1.63%
2015-12-21 0 1.230 1.220 1.230 1.190 1.230 716,000 870,840 1.2163 0.903 0.895 0.903 0.873 0.903 975,479 0.8927 0.82%
2015-12-18 0 1.220 1.220 1.230 1.220 1.230 182,000 222,740 1.2238 0.895 0.895 0.903 0.895 0.903 247,957 0.8983 -0.81%
2015-12-17 0 1.230 1.220 1.240 1.230 1.240 558,000 688,640 1.2341 0.903 0.895 0.910 0.903 0.910 760,220 0.9058 0.82%
2015-12-16 0 1.220 1.220 1.230 1.210 1.240 250,000 306,080 1.2243 0.895 0.895 0.903 0.888 0.910 340,600 0.8986 -0.81%
2015-12-15 0 1.230 1.220 1.240 1.220 1.250 684,000 844,700 1.2349 0.903 0.895 0.910 0.895 0.917 931,882 0.9064 0.00%
2015-12-14 0 1.230 1.220 1.230 1.180 1.230 786,000 940,500 1.1966 0.903 0.895 0.903 0.866 0.903 1,070,847 0.8783 3.36%
2015-12-11 0 1.190 1.190 1.200 1.190 1.210 432,000 517,700 1.1984 0.873 0.873 0.881 0.873 0.888 588,557 0.8796 -0.83%
2015-12-10 0 1.200 1.200 1.240 1.180 1.230 708,000 853,860 1.2060 0.881 0.881 0.910 0.866 0.903 964,580 0.8852 0.84%
2015-12-09 0 1.190 1.190 1.200 1.190 1.210 226,000 270,980 1.1990 0.873 0.873 0.881 0.873 0.888 307,903 0.8801 -1.65%
2015-12-08 0 1.210 1.190 1.210 1.190 1.210 330,000 393,320 1.1919 0.888 0.873 0.888 0.873 0.888 449,592 0.8748 0.83%
2015-12-07 0 1.200 1.200 1.220 1.200 1.220 100,000 120,480 1.2048 0.881 0.881 0.895 0.881 0.895 136,240 0.8843 0.84%
2015-12-04 0 1.190 1.190 1.210 1.180 1.200 536,000 640,740 1.1954 0.873 0.873 0.888 0.866 0.881 730,247 0.8774 0.00%
2015-12-03 0 1.190 1.190 1.210 1.190 1.210 294,000 353,460 1.2022 0.873 0.873 0.888 0.873 0.888 400,546 0.8824 -1.65%
2015-12-02 0 1.210 1.200 1.210 1.200 1.210 328,000 396,690 1.2094 0.888 0.881 0.888 0.881 0.888 446,867 0.8877 0.00%
2015-12-01 0 1.210 1.210 1.220 1.190 1.220 2,110,000 2,529,920 1.1990 0.888 0.888 0.895 0.873 0.895 2,874,665 0.8801 0.83%
2015-11-30 0 1.200 1.200 1.230 1.200 1.240 520,000 633,340 1.2180 0.881 0.881 0.903 0.881 0.910 708,448 0.8940 -1.64%
2015-11-27 0 1.220 1.220 1.230 1.210 1.250 414,000 503,580 1.2164 0.895 0.895 0.903 0.888 0.917 564,034 0.8928 -3.17%
2015-11-26 0 1.260 1.220 1.260 1.210 1.270 542,000 670,440 1.2370 0.925 0.895 0.925 0.888 0.932 738,421 0.9079 0.80%
2015-11-25 0 1.250 1.220 1.250 1.220 1.250 350,000 430,840 1.2310 0.917 0.895 0.917 0.895 0.917 476,840 0.9035 1.63%
2015-11-24 0 1.230 1.220 1.240 1.200 1.230 976,000 1,186,460 1.2156 0.903 0.895 0.910 0.881 0.903 1,329,703 0.8923 0.00%
2015-11-23 0 1.230 1.220 1.240 1.230 1.280 684,000 855,520 1.2508 0.903 0.895 0.910 0.903 0.940 931,882 0.9181 -2.38%
2015-11-20 0 1.260 1.240 1.260 1.230 1.260 270,000 337,580 1.2503 0.925 0.910 0.925 0.903 0.925 367,848 0.9177 0.00%
2015-11-19 0 1.260 1.250 1.260 1.240 1.280 752,132 957,388 1.2729 0.925 0.917 0.925 0.910 0.940 1,024,705 0.9343 0.00%
2015-11-18 0 1.260 1.240 1.260 1.220 1.270 198,000 249,100 1.2581 0.925 0.910 0.925 0.895 0.932 269,755 0.9234 0.80%
2015-11-17 0 1.250 1.240 1.260 1.230 1.260 448,000 560,720 1.2516 0.917 0.910 0.925 0.903 0.925 610,355 0.9187 1.63%
2015-11-16 0 1.230 1.230 1.250 1.190 1.260 902,000 1,103,800 1.2237 0.903 0.903 0.917 0.873 0.925 1,228,885 0.8982 -0.81%
2015-11-13 0 1.240 1.240 1.250 1.220 1.240 788,000 972,300 1.2339 0.910 0.910 0.917 0.895 0.910 1,073,572 0.9057 -0.80%
2015-11-12 0 1.250 1.240 1.270 1.240 1.270 644,000 811,320 1.2598 0.917 0.910 0.932 0.910 0.932 877,386 0.9247 -2.34%
2015-11-11 0 1.280 1.270 1.290 1.250 1.290 692,000 882,180 1.2748 0.940 0.932 0.947 0.917 0.947 942,781 0.9357 0.00%
2015-11-10 0 1.280 1.280 1.290 1.230 1.290 2,159,000 2,737,310 1.2679 0.940 0.940 0.947 0.903 0.947 2,941,423 0.9306 4.07%
2015-11-09 0 1.230 1.220 1.230 1.230 1.250 582,000 717,580 1.2330 0.903 0.895 0.903 0.903 0.917 792,917 0.9050 -0.81%
2015-11-06 0 1.240 1.210 1.240 1.230 1.250 300,000 373,240 1.2441 0.910 0.888 0.910 0.903 0.917 408,720 0.9132 1.64%
2015-11-05 0 1.220 1.220 1.230 1.210 1.240 124,000 153,520 1.2381 0.895 0.895 0.903 0.888 0.910 168,938 0.9087 0.83%
2015-11-04 0 1.210 1.210 1.250 1.190 1.250 1,999,000 2,440,710 1.2210 0.888 0.888 0.917 0.873 0.917 2,723,439 0.8962 0.83%
2015-11-03 0 1.200 1.200 1.220 1.190 1.220 804,000 965,040 1.2003 0.881 0.881 0.895 0.873 0.895 1,095,370 0.8810 0.00%
2015-11-02 0 1.200 1.190 1.200 1.180 1.240 1,982,000 2,368,900 1.1952 0.881 0.873 0.881 0.866 0.910 2,700,278 0.8773 -4.00%
2015-10-30 0 1.250 1.230 1.250 1.170 1.280 1,160,000 1,435,780 1.2377 0.917 0.903 0.917 0.859 0.940 1,580,385 0.9085 6.84%
2015-10-29 0 1.170 1.170 1.180 1.160 1.200 780,000 921,240 1.1811 0.859 0.859 0.866 0.851 0.881 1,062,673 0.8669 -0.85%
2015-10-28 0 1.180 1.180 1.200 1.180 1.230 1,530,000 1,825,100 1.1929 0.866 0.866 0.881 0.866 0.903 2,084,473 0.8756 -3.28%
2015-10-27 0 1.220 1.220 1.230 1.210 1.250 1,258,000 1,541,440 1.2253 0.895 0.895 0.903 0.888 0.917 1,713,900 0.8994 -3.17%
2015-10-26 0 1.260 1.260 1.270 1.230 1.270 906,000 1,134,700 1.2524 0.925 0.925 0.932 0.903 0.932 1,234,335 0.9193 0.00%
2015-10-23 0 1.260 1.260 1.270 1.260 1.310 1,150,000 1,466,520 1.2752 0.925 0.925 0.932 0.925 0.962 1,566,761 0.9360 -1.56%
2015-10-22 0 1.280 1.280 1.300 1.260 1.310 958,000 1,223,760 1.2774 0.940 0.940 0.954 0.925 0.962 1,305,180 0.9376 0.00%
2015-10-20 0 1.280 1.280 1.290 1.260 1.300 1,218,000 1,560,300 1.2810 0.940 0.940 0.947 0.925 0.954 1,659,404 0.9403 -1.54%
2015-10-19 0 1.300 1.300 1.330 1.280 1.350 3,232,000 4,293,480 1.3284 0.954 0.954 0.976 0.940 0.991 4,403,279 0.9751 -1.52%
2015-10-16 0 1.320 1.300 1.330 1.250 1.350 6,532,000 8,549,020 1.3088 0.969 0.954 0.976 0.917 0.991 8,899,201 0.9607 7.32%
2015-10-15 0 1.230 1.230 1.240 1.170 1.260 2,098,000 2,561,140 1.2208 0.903 0.903 0.910 0.859 0.925 2,858,317 0.8960 6.96%
2015-10-14 0 1.150 1.160 1.170 1.150 1.180 884,000 1,030,940 1.1662 0.844 0.851 0.859 0.844 0.866 1,204,362 0.8560 -2.54%
2015-10-13 0 1.180 1.180 1.200 1.180 1.200 902,000 1,069,480 1.1857 0.866 0.866 0.881 0.866 0.881 1,228,885 0.8703 -0.84%
2015-10-12 0 1.190 1.190 1.200 1.180 1.220 1,208,000 1,451,420 1.2015 0.873 0.873 0.881 0.866 0.895 1,645,780 0.8819 1.71%
2015-10-09 0 1.170 1.170 1.190 1.170 1.220 1,456,000 1,738,880 1.1943 0.859 0.859 0.873 0.859 0.895 1,983,655 0.8766 -2.50%
2015-10-08 0 1.200 1.180 1.200 1.120 1.200 1,698,000 1,947,780 1.1471 0.881 0.866 0.881 0.822 0.881 2,313,356 0.8420 6.19%
2015-10-07 0 1.130 1.130 1.150 1.130 1.160 1,122,000 1,283,780 1.1442 0.829 0.829 0.844 0.829 0.851 1,528,614 0.8398 -1.74%
2015-10-06 0 1.150 1.150 1.170 1.140 1.190 818,000 953,460 1.1656 0.844 0.844 0.859 0.837 0.873 1,114,444 0.8555 -1.71%
2015-10-05 0 1.170 1.160 1.180 1.130 1.180 672,000 784,260 1.1671 0.859 0.851 0.866 0.829 0.866 915,533 0.8566 1.74%
2015-10-02 0 1.150 1.130 1.150 1.130 1.150 694,000 793,920 1.1440 0.844 0.829 0.844 0.829 0.844 945,506 0.8397 3.60%
2015-09-30 0 1.110 1.110 1.120 1.090 1.110 456,000 500,980 1.0986 0.815 0.815 0.822 0.800 0.815 621,255 0.8064 1.83%
2015-09-29 0 1.090 1.090 1.110 1.080 1.120 284,000 307,900 1.0842 0.800 0.800 0.815 0.793 0.822 386,922 0.7958 -1.80%
2015-09-25 0 1.110 1.110 1.120 1.110 1.130 204,000 228,560 1.1204 0.815 0.815 0.822 0.815 0.829 277,930 0.8224 -1.77%
2015-09-24 0 1.130 1.130 1.140 1.110 1.140 578,000 651,380 1.1270 0.829 0.829 0.837 0.815 0.837 787,468 0.8272 1.80%
2015-09-23 0 1.110 1.110 1.120 1.110 1.130 780,000 873,160 1.1194 0.815 0.815 0.822 0.815 0.829 1,062,673 0.8217 -1.77%
2015-09-22 0 1.130 1.120 1.140 1.130 1.150 520,000 592,060 1.1386 0.829 0.822 0.837 0.829 0.844 708,448 0.8357 0.00%
2015-09-21 0 1.130 1.130 1.140 1.110 1.140 148,000 167,280 1.1303 0.829 0.829 0.837 0.815 0.837 201,635 0.8296 0.89%
2015-09-18 0 1.120 1.110 1.130 1.100 1.150 1,120,000 1,254,680 1.1203 0.822 0.815 0.829 0.807 0.844 1,525,889 0.8223 1.82%
2015-09-17 0 1.100 1.100 1.110 1.100 1.140 1,044,000 1,162,020 1.1130 0.807 0.807 0.815 0.807 0.837 1,422,346 0.8170 -3.51%
2015-09-16 0 1.140 1.120 1.140 1.110 1.140 538,000 602,920 1.1207 0.837 0.822 0.837 0.815 0.837 732,972 0.8226 3.64%
2015-09-15 0 1.100 1.100 1.140 1.100 1.120 428,000 476,060 1.1123 0.807 0.807 0.837 0.807 0.822 583,107 0.8164 -1.79%
2015-09-14 0 1.120 1.120 1.140 1.120 1.160 740,000 838,100 1.1326 0.822 0.822 0.837 0.822 0.851 1,008,176 0.8313 -0.88%
2015-09-11 0 1.130 1.130 1.140 1.130 1.170 804,000 919,080 1.1431 0.829 0.829 0.837 0.829 0.859 1,095,370 0.8391 0.89%
2015-09-10 0 1.120 1.110 1.130 1.090 1.130 870,000 971,180 1.1163 0.822 0.815 0.829 0.800 0.829 1,185,289 0.8194 0.00%
2015-09-09 0 1.120 1.120 1.130 1.100 1.150 730,000 817,300 1.1196 0.822 0.822 0.829 0.807 0.844 994,552 0.8218 1.82%
2015-09-08 0 1.100 1.080 1.110 1.070 1.100 1,120,000 1,215,600 1.0854 0.807 0.793 0.815 0.785 0.807 1,525,889 0.7967 2.42%
2015-09-07 0 1.080 1.080 1.090 1.080 1.100 544,000 593,220 1.0905 0.788 0.788 0.796 0.788 0.803 745,286 0.7960 0.00%
2015-09-04 0 1.080 1.080 1.100 1.080 1.110 806,000 878,740 1.0902 0.788 0.788 0.803 0.788 0.810 1,104,230 0.7958 -0.92%
2015-09-02 0 1.090 1.090 1.110 1.080 1.150 1,532,000 1,697,080 1.1078 0.796 0.796 0.810 0.788 0.839 2,098,858 0.8086 -2.68%
2015-09-01 0 1.120 1.120 1.140 1.120 1.140 76,000 85,820 1.1292 0.818 0.818 0.832 0.818 0.832 104,121 0.8242 -3.45%
2015-08-31 0 1.160 1.150 1.160 1.130 1.220 2,140,000 2,467,420 1.1530 0.847 0.839 0.847 0.825 0.891 2,931,825 0.8416 -1.69%
2015-08-28 0 1.180 1.170 1.180 1.160 1.200 3,362,000 3,961,840 1.1784 0.861 0.854 0.861 0.847 0.876 4,605,980 0.8602 2.61%
2015-08-27 0 1.150 1.140 1.150 1.080 1.180 3,076,000 3,494,440 1.1360 0.839 0.832 0.839 0.788 0.861 4,214,156 0.8292 3.60%
2015-08-26 0 1.110 1.100 1.110 1.090 1.120 1,204,000 1,332,000 1.1063 0.810 0.803 0.810 0.796 0.818 1,649,494 0.8075 0.91%
2015-08-25 0 1.100 1.080 1.100 1.050 1.160 5,486,000 6,056,380 1.1040 0.803 0.788 0.803 0.766 0.847 7,515,885 0.8058 -1.79%
2015-08-24 0 1.120 1.100 1.120 1.050 1.180 5,266,000 5,791,600 1.0998 0.818 0.803 0.818 0.766 0.861 7,214,482 0.8028 -5.08%
2015-08-21 0 1.180 1.170 1.190 1.140 1.200 3,516,000 4,064,300 1.1559 0.861 0.854 0.869 0.832 0.876 4,816,962 0.8437 0.85%
2015-08-20 0 1.170 1.170 1.190 1.170 1.320 3,628,000 4,347,700 1.1984 0.854 0.854 0.869 0.854 0.963 4,970,403 0.8747 -5.65%
2015-08-19 0 1.240 1.230 1.240 1.200 1.240 822,000 1,006,180 1.2241 0.905 0.898 0.905 0.876 0.905 1,126,150 0.8935 -0.80%
2015-08-18 0 1.250 1.230 1.250 1.230 1.290 1,048,000 1,312,260 1.2522 0.912 0.898 0.912 0.898 0.942 1,435,772 0.9140 -1.57%
2015-08-17 0 1.270 1.260 1.270 1.250 1.290 242,000 305,380 1.2619 0.927 0.920 0.927 0.912 0.942 331,543 0.9211 -2.31%
2015-08-14 0 1.300 1.290 1.300 1.280 1.300 466,000 601,120 1.2900 0.949 0.942 0.949 0.934 0.949 638,426 0.9416 0.00%
2015-08-13 0 1.300 1.280 1.300 1.270 1.320 932,000 1,197,060 1.2844 0.949 0.934 0.949 0.927 0.963 1,276,851 0.9375 0.00%
2015-08-12 0 1.300 1.280 1.300 1.250 1.350 1,514,000 1,981,160 1.3086 0.949 0.934 0.949 0.912 0.985 2,074,198 0.9551 -5.11%
2015-08-11 0 1.370 1.350 1.370 1.260 1.370 3,086,000 4,121,300 1.3355 1.000 0.985 1.000 0.920 1.000 4,227,857 0.9748 7.87%
2015-08-10 0 1.270 1.260 1.270 1.230 1.270 838,000 1,050,740 1.2539 0.927 0.920 0.927 0.898 0.927 1,148,070 0.9152 1.60%
2015-08-07 0 1.250 1.240 1.250 1.210 1.260 664,000 828,220 1.2473 0.912 0.905 0.912 0.883 0.920 909,688 0.9104 0.81%
2015-08-06 0 1.240 1.220 1.240 1.210 1.260 430,000 528,800 1.2298 0.905 0.891 0.905 0.883 0.920 589,105 0.8976 2.48%
2015-08-05 0 1.210 1.200 1.210 1.200 1.220 1,172,000 1,418,260 1.2101 0.883 0.876 0.883 0.876 0.891 1,605,654 0.8833 0.00%
2015-08-04 0 1.210 1.210 1.240 1.200 1.240 1,398,000 1,701,680 1.2172 0.883 0.883 0.905 0.876 0.905 1,915,277 0.8885 -3.20%
2015-08-03 0 1.250 1.200 1.250 1.200 1.290 2,318,000 2,848,800 1.2290 0.912 0.876 0.912 0.876 0.942 3,175,687 0.8971 0.00%
2015-07-31 0 1.250 1.220 1.250 1.210 1.290 1,742,000 2,177,640 1.2501 0.912 0.891 0.912 0.883 0.942 2,386,561 0.9125 -2.34%
2015-07-30 0 1.280 1.270 1.280 1.250 1.300 470,000 597,600 1.2715 0.934 0.927 0.934 0.912 0.949 643,906 0.9281 0.79%
2015-07-29 0 1.270 1.260 1.270 1.250 1.300 806,000 1,018,940 1.2642 0.927 0.920 0.927 0.912 0.949 1,104,230 0.9228 -0.78%
2015-07-28 0 1.280 1.270 1.280 1.200 1.320 3,272,000 4,104,040 1.2543 0.934 0.927 0.934 0.876 0.963 4,482,679 0.9155 -0.78%
2015-07-27 0 1.290 1.280 1.290 1.250 1.370 4,348,000 5,602,780 1.2886 0.942 0.934 0.942 0.912 1.000 5,956,811 0.9406 -7.19%
2015-07-24 0 1.390 1.370 1.390 1.360 1.400 370,000 510,160 1.3788 1.015 1.000 1.015 0.993 1.022 506,904 1.0064 0.00%
2015-07-23 0 1.390 1.380 1.390 1.370 1.410 1,776,000 2,461,960 1.3862 1.015 1.007 1.015 1.000 1.029 2,433,141 1.0118 -0.71%
2015-07-22 0 1.400 1.390 1.400 1.390 1.410 382,000 533,560 1.3968 1.022 1.015 1.022 1.015 1.029 523,345 1.0195 -1.41%
2015-07-21 0 1.420 1.410 1.430 1.420 1.440 238,000 338,640 1.4229 1.036 1.029 1.044 1.036 1.051 326,063 1.0386 0.00%
2015-07-20 0 1.420 1.410 1.420 1.400 1.510 3,056,000 4,382,620 1.4341 1.036 1.029 1.036 1.022 1.102 4,186,756 1.0468 -4.05%
2015-07-17 0 1.480 1.470 1.480 1.430 1.500 1,098,000 1,605,238 1.4620 1.080 1.073 1.080 1.044 1.095 1,504,273 1.0671 0.00%
2015-07-16 0 1.480 1.460 1.480 1.400 1.480 890,000 1,279,700 1.4379 1.080 1.066 1.080 1.022 1.080 1,219,311 1.0495 2.07%
2015-07-15 0 1.450 1.440 1.450 1.400 1.510 3,468,000 4,960,220 1.4303 1.058 1.051 1.058 1.022 1.102 4,751,201 1.0440 -4.61%
2015-07-14 0 1.520 1.510 1.520 1.480 1.600 2,204,000 3,363,980 1.5263 1.109 1.102 1.109 1.080 1.168 3,019,506 1.1141 -0.65%
2015-07-13 0 1.530 1.520 1.550 1.380 1.580 4,526,000 6,761,720 1.4940 1.117 1.109 1.131 1.007 1.153 6,200,674 1.0905 3.38%
2015-07-10 0 1.480 1.480 1.510 1.330 1.510 11,204,000 15,669,240 1.3985 1.080 1.080 1.102 0.971 1.102 15,349,613 1.0208 11.28%
2015-07-09 0 1.330 1.310 1.330 1.150 1.330 6,811,000 8,682,170 1.2747 0.971 0.956 0.971 0.839 0.971 9,331,151 0.9305 15.65%
2015-07-08 0 1.150 1.110 1.160 1.000 1.300 10,846,500 12,276,275 1.1318 0.839 0.810 0.847 0.730 0.949 14,859,833 0.8261 -15.44%
2015-07-07 0 1.360 1.330 1.380 1.320 1.540 7,197,000 9,861,510 1.3702 0.993 0.971 1.007 0.963 1.124 9,859,975 1.0002 -10.53%
2015-07-06 0 1.520 1.510 1.530 1.360 1.680 10,188,000 14,909,180 1.4634 1.109 1.102 1.117 0.993 1.226 13,957,681 1.0682 -3.80%
2015-07-03 0 1.580 1.570 1.590 1.550 1.810 13,042,000 21,418,020 1.6422 1.153 1.146 1.161 1.131 1.321 17,867,694 1.1987 -10.73%
2015-07-02 0 1.770 1.760 1.770 1.760 1.870 3,328,000 6,047,040 1.8170 1.292 1.285 1.292 1.285 1.365 4,559,399 1.3263 -3.80%
2015-06-30 0 1.840 1.830 1.840 1.760 1.870 4,564,000 8,341,964 1.8278 1.343 1.336 1.343 1.285 1.365 6,252,734 1.3341 1.10%
2015-06-29 0 1.820 1.810 1.820 1.740 1.910 7,878,000 14,398,580 1.8277 1.328 1.321 1.328 1.270 1.394 10,792,953 1.3341 -6.67%
2015-06-26 0 1.950 1.900 1.950 1.870 2.020 3,964,000 7,615,880 1.9213 1.423 1.387 1.423 1.365 1.474 5,430,727 1.4024 -1.52%
2015-06-25 0 1.980 1.950 1.990 1.950 2.080 10,176,000 20,521,920 2.0167 1.445 1.423 1.453 1.423 1.518 13,941,240 1.4720 -3.41%
2015-06-24 0 2.050 2.040 2.050 1.930 2.070 17,438,000 35,310,540 2.0249 1.496 1.489 1.496 1.409 1.511 23,890,266 1.4780 4.59%
2015-06-23 0 1.960 1.950 1.960 1.840 1.970 8,926,000 17,147,960 1.9211 1.431 1.423 1.431 1.343 1.438 12,228,726 1.4023 1.55%
2015-06-22 0 1.930 1.930 1.940 1.890 1.970 14,928,000 28,865,620 1.9337 1.409 1.409 1.416 1.380 1.438 20,451,537 1.4114 3.21%
2015-06-19 0 1.870 1.840 1.870 1.780 1.990 32,098,000 61,337,300 1.9109 1.365 1.343 1.365 1.299 1.453 43,974,640 1.3948 2.75%
2015-06-18 0 1.820 1.790 1.830 1.680 1.840 7,324,000 13,089,880 1.7873 1.328 1.307 1.336 1.226 1.343 10,033,967 1.3046 4.60%
2015-06-17 0 1.740 1.720 1.730 1.680 1.740 2,714,000 4,635,080 1.7078 1.270 1.255 1.263 1.226 1.270 3,718,212 1.2466 2.35%
2015-06-16 0 1.700 1.690 1.700 1.680 1.730 2,322,000 3,931,760 1.6933 1.241 1.234 1.241 1.226 1.263 3,181,167 1.2359 0.59%
2015-06-15 0 1.690 1.690 1.700 1.680 1.730 2,078,000 3,550,680 1.7087 1.234 1.234 1.241 1.226 1.263 2,846,885 1.2472 -3.43%
2015-06-12 0 1.750 1.730 1.750 1.650 1.750 5,310,000 9,078,560 1.7097 1.277 1.263 1.277 1.204 1.277 7,274,763 1.2480 5.42%
2015-06-11 0 1.660 1.660 1.670 1.630 1.680 1,768,000 2,926,420 1.6552 1.212 1.212 1.219 1.190 1.226 2,422,181 1.2082 2.15%
2015-06-10 0 1.630 1.610 1.630 1.600 1.740 4,570,000 7,652,560 1.6745 1.186 1.172 1.186 1.164 1.266 6,280,219 1.2185 -2.98%
2015-06-09 0 1.680 1.670 1.680 1.630 1.760 3,916,000 6,581,960 1.6808 1.223 1.215 1.223 1.186 1.281 5,381,474 1.2231 -5.62%
2015-06-08 0 1.780 1.750 1.770 1.740 1.880 8,236,000 14,830,620 1.8007 1.295 1.273 1.288 1.266 1.368 11,318,136 1.3103 -2.73%
2015-06-05 0 1.830 1.810 1.830 1.670 1.850 9,534,500 16,883,840 1.7708 1.332 1.317 1.332 1.215 1.346 13,102,570 1.2886 6.40%
2015-06-04 0 1.720 1.710 1.730 1.630 1.730 5,824,000 9,812,620 1.6849 1.252 1.244 1.259 1.186 1.259 8,003,500 1.2260 2.38%
2015-06-03 0 1.680 1.700 1.710 1.670 1.860 12,678,000 21,971,080 1.7330 1.223 1.237 1.244 1.215 1.353 17,422,453 1.2611 -8.20%
2015-06-02 0 1.830 1.830 1.840 1.670 1.910 19,664,000 35,552,980 1.8080 1.332 1.332 1.339 1.215 1.390 27,022,805 1.3157 5.17%
2015-06-01 0 1.740 1.740 1.750 1.480 1.770 28,155,000 47,864,780 1.7000 1.266 1.266 1.273 1.077 1.288 38,691,368 1.2371 16.00%
2015-05-29 0 1.500 1.470 1.500 1.440 1.510 3,050,000 4,489,600 1.4720 1.092 1.070 1.092 1.048 1.099 4,191,393 1.0711 1.35%
2015-05-28 0 1.480 1.470 1.480 1.460 1.520 1,174,000 1,737,220 1.4797 1.077 1.070 1.077 1.062 1.106 1,613,343 1.0768 -1.99%
2015-05-27 0 1.510 1.480 1.510 1.490 1.540 2,748,000 4,150,900 1.5105 1.099 1.077 1.099 1.084 1.121 3,776,376 1.0992 -0.66%
2015-05-26 0 1.520 1.510 1.520 1.510 1.540 3,066,000 4,651,100 1.5170 1.106 1.099 1.106 1.099 1.121 4,213,381 1.1039 0.66%
2015-05-22 0 1.510 1.500 1.510 1.470 1.520 2,878,750 4,284,762 1.4884 1.099 1.092 1.099 1.070 1.106 3,956,057 1.0831 0.00%
2015-05-21 0 1.510 1.490 1.510 1.490 1.530 2,146,000 3,215,240 1.4982 1.099 1.084 1.099 1.084 1.113 2,949,092 1.0902 0.00%
2015-05-20 0 1.510 1.490 1.510 1.470 1.510 2,516,000 3,768,680 1.4979 1.099 1.084 1.099 1.070 1.099 3,457,556 1.0900 0.67%
2015-05-19 0 1.500 1.490 1.500 1.450 1.530 4,140,000 6,089,260 1.4708 1.092 1.084 1.092 1.055 1.113 5,689,301 1.0703 -0.66%
2015-05-18 0 1.510 1.490 1.510 1.490 1.550 1,848,000 2,810,400 1.5208 1.099 1.084 1.099 1.084 1.128 2,539,572 1.1066 -1.95%
2015-05-15 0 1.540 1.510 1.540 1.490 1.540 1,410,000 2,135,560 1.5146 1.121 1.099 1.121 1.084 1.121 1,937,660 1.1021 1.32%
2015-05-14 0 1.520 1.510 1.520 1.500 1.540 1,309,000 1,983,770 1.5155 1.106 1.099 1.106 1.092 1.121 1,798,863 1.1028 -1.30%
2015-05-13 0 1.540 1.530 1.540 1.470 1.550 11,068,000 16,848,440 1.5223 1.121 1.113 1.121 1.070 1.128 15,209,947 1.1077 4.76%
2015-05-12 0 1.470 1.450 1.470 1.450 1.500 3,220,000 4,706,620 1.4617 1.070 1.055 1.070 1.055 1.092 4,425,012 1.0636 -2.00%
2015-05-11 0 1.500 1.470 1.500 1.450 1.560 2,518,000 3,730,260 1.4814 1.092 1.070 1.092 1.055 1.135 3,460,304 1.0780 -0.66%
2015-05-08 0 1.510 1.500 1.510 1.440 1.530 3,266,000 4,872,540 1.4919 1.099 1.092 1.099 1.048 1.113 4,488,226 1.0856 4.14%
2015-05-07 0 1.450 1.420 1.450 1.420 1.470 3,946,000 5,701,500 1.4449 1.055 1.033 1.055 1.033 1.070 5,422,701 1.0514 -1.36%
2015-05-06 0 1.470 1.460 1.470 1.360 1.550 4,704,000 6,963,180 1.4803 1.070 1.062 1.070 0.990 1.128 6,464,365 1.0772 -2.65%
2015-05-05 0 1.510 1.510 1.520 1.500 1.620 6,186,000 9,585,960 1.5496 1.099 1.099 1.106 1.092 1.179 8,500,970 1.1276 -3.82%
2015-05-04 0 1.570 1.570 1.590 1.560 1.600 3,284,000 5,165,820 1.5730 1.142 1.142 1.157 1.135 1.164 4,512,962 1.1447 -1.26%
2015-04-30 0 1.590 1.570 1.590 1.550 1.640 6,654,000 10,491,540 1.5767 1.157 1.142 1.157 1.128 1.193 9,144,108 1.1474 -1.24%
2015-04-29 0 1.610 1.600 1.620 1.580 1.660 8,218,000 13,244,280 1.6116 1.172 1.164 1.179 1.150 1.208 11,293,400 1.1727 -3.59%
2015-04-28 0 1.670 1.660 1.670 1.660 1.720 3,934,000 6,625,100 1.6841 1.215 1.208 1.215 1.208 1.252 5,406,210 1.2255 -1.76%
2015-04-27 0 1.700 1.690 1.700 1.660 1.730 8,408,000 14,199,580 1.6888 1.237 1.230 1.237 1.208 1.259 11,554,503 1.2289 1.19%
2015-04-24 0 1.680 1.680 1.690 1.580 1.710 22,010,000 36,726,540 1.6686 1.223 1.223 1.230 1.150 1.244 30,246,742 1.2142 7.69%
2015-04-23 0 1.560 1.560 1.570 1.450 1.620 12,172,000 18,833,760 1.5473 1.135 1.135 1.142 1.055 1.179 16,727,094 1.1259 5.41%
2015-04-22 0 1.480 1.460 1.480 1.440 1.500 5,348,000 7,823,760 1.4629 1.077 1.062 1.077 1.048 1.092 7,349,367 1.0645 0.00%
2015-04-21 0 1.480 1.440 1.480 1.420 1.500 3,064,000 4,478,280 1.4616 1.077 1.048 1.077 1.033 1.092 4,210,632 1.0636 0.68%
2015-04-20 0 1.470 1.450 1.470 1.410 1.530 5,436,000 7,961,940 1.4647 1.070 1.055 1.070 1.026 1.113 7,470,299 1.0658 0.00%
2015-04-17 0 1.470 1.470 1.480 1.360 1.510 9,240,000 13,512,600 1.4624 1.070 1.070 1.077 0.990 1.099 12,697,860 1.0642 5.00%
2015-04-16 0 1.400 1.390 1.400 1.360 1.400 2,208,000 3,076,620 1.3934 1.019 1.011 1.019 0.990 1.019 3,034,294 1.0139 0.00%
2015-04-15 0 1.400 1.390 1.400 1.380 1.490 3,124,000 4,432,840 1.4190 1.019 1.011 1.019 1.004 1.084 4,293,086 1.0326 -4.11%
2015-04-14 0 1.460 1.440 1.460 1.430 1.550 4,606,000 6,797,620 1.4758 1.062 1.048 1.062 1.041 1.128 6,329,691 1.0739 -3.31%
2015-04-13 0 1.510 1.500 1.520 1.380 1.530 20,270,000 29,748,360 1.4676 1.099 1.092 1.106 1.004 1.113 27,855,586 1.0679 11.85%
2015-04-10 0 1.350 1.340 1.350 1.320 1.400 3,292,000 4,432,460 1.3464 0.982 0.975 0.982 0.961 1.019 4,523,956 0.9798 0.00%
2015-04-09 0 1.350 1.350 1.360 1.330 1.420 4,862,000 6,654,440 1.3687 0.982 0.982 0.990 0.968 1.033 6,681,493 0.9960 0.00%
2015-04-08 0 1.350 1.340 1.350 1.260 1.380 7,110,000 9,367,460 1.3175 0.982 0.975 0.982 0.917 1.004 9,770,756 0.9587 7.14%
2015-04-02 0 1.260 1.250 1.270 1.210 1.260 1,584,000 1,970,440 1.2440 0.917 0.910 0.924 0.880 0.917 2,176,776 0.9052 1.61%
2015-04-01 0 1.240 1.230 1.240 1.200 1.250 1,494,000 1,843,420 1.2339 0.902 0.895 0.902 0.873 0.910 2,053,096 0.8979 1.64%
2015-03-31 0 1.220 1.220 1.230 1.200 1.280 1,696,000 2,086,640 1.2303 0.888 0.888 0.895 0.873 0.931 2,330,689 0.8953 0.00%
2015-03-30 0 1.220 1.220 1.240 1.210 1.230 1,322,000 1,613,640 1.2206 0.888 0.888 0.902 0.880 0.895 1,816,728 0.8882 -0.81%
2015-03-27 0 1.230 1.210 1.230 1.210 1.230 528,000 643,180 1.2181 0.895 0.880 0.895 0.880 0.895 725,592 0.8864 0.00%
2015-03-26 0 1.230 1.220 1.230 1.200 1.240 1,208,000 1,479,900 1.2251 0.895 0.888 0.895 0.873 0.902 1,660,067 0.8915 0.82%
2015-03-25 0 1.220 1.210 1.220 1.200 1.230 856,000 1,043,900 1.2195 0.888 0.880 0.888 0.873 0.895 1,176,339 0.8874 0.00%
2015-03-24 0 1.220 1.210 1.220 1.200 1.240 836,000 1,010,400 1.2086 0.888 0.880 0.888 0.873 0.902 1,148,854 0.8795 0.00%
2015-03-23 0 1.220 1.210 1.220 1.200 1.250 1,044,000 1,275,040 1.2213 0.888 0.880 0.888 0.873 0.910 1,434,693 0.8887 -1.61%
2015-03-20 0 1.240 1.230 1.250 1.210 1.260 1,456,000 1,789,180 1.2288 0.902 0.895 0.910 0.880 0.917 2,000,875 0.8942 -0.80%
2015-03-19 0 1.250 1.230 1.250 1.230 1.290 1,028,000 1,286,800 1.2518 0.910 0.895 0.910 0.895 0.939 1,412,706 0.9109 -3.10%
2015-03-18 0 1.290 1.270 1.290 1.270 1.350 1,990,000 2,612,920 1.3130 0.939 0.924 0.939 0.924 0.982 2,734,712 0.9555 0.00%
2015-03-17 0 1.290 1.280 1.290 1.240 1.300 1,208,000 1,532,360 1.2685 0.939 0.931 0.939 0.902 0.946 1,660,067 0.9231 -0.77%
2015-03-16 0 1.300 1.300 1.310 1.220 1.310 1,636,000 2,054,020 1.2555 0.946 0.946 0.953 0.888 0.953 2,248,236 0.9136 5.69%
2015-03-13 0 1.230 1.220 1.250 1.220 1.310 904,000 1,123,060 1.2423 0.895 0.888 0.910 0.888 0.953 1,242,301 0.9040 -3.15%
2015-03-12 0 1.270 1.230 1.270 1.230 1.300 780,000 975,500 1.2506 0.924 0.895 0.924 0.895 0.946 1,071,897 0.9101 0.79%
2015-03-11 0 1.260 1.230 1.270 1.240 1.300 1,782,000 2,233,660 1.2535 0.917 0.895 0.924 0.902 0.946 2,448,873 0.9121 -4.55%
2015-03-10 0 1.320 1.290 1.320 1.300 1.360 876,000 1,162,120 1.3266 0.961 0.939 0.961 0.946 0.990 1,203,823 0.9654 -3.65%
2015-03-09 0 1.370 1.360 1.370 1.320 1.370 882,000 1,193,860 1.3536 0.997 0.990 0.997 0.961 0.997 1,212,068 0.9850 -1.44%
2015-03-06 0 1.390 1.370 1.390 1.370 1.420 3,162,000 4,431,200 1.4014 1.011 0.997 1.011 0.997 1.033 4,345,307 1.0198 1.46%
2015-03-05 0 1.370 1.350 1.370 1.350 1.440 2,912,000 4,000,760 1.3739 0.997 0.982 0.997 0.982 1.048 4,001,750 0.9998 -2.14%
2015-03-04 0 1.400 1.400 1.410 1.300 1.430 10,948,000 15,170,640 1.3857 1.019 1.019 1.026 0.946 1.041 15,045,040 1.0083 7.69%
2015-03-03 0 1.300 1.290 1.300 1.190 1.330 3,186,000 4,019,160 1.2615 0.946 0.939 0.946 0.866 0.968 4,378,288 0.9180 9.24%
2015-03-02 0 1.190 1.170 1.190 1.170 1.200 1,222,000 1,436,640 1.1756 0.866 0.851 0.866 0.851 0.873 1,679,306 0.8555 0.85%
2015-02-27 0 1.180 1.150 1.180 1.150 1.200 1,816,000 2,114,780 1.1645 0.859 0.837 0.859 0.837 0.873 2,495,597 0.8474 0.00%
2015-02-26 0 1.180 1.170 1.180 1.170 1.190 558,000 654,200 1.1724 0.859 0.851 0.859 0.851 0.866 766,819 0.8531 0.85%
2015-02-25 0 1.170 1.160 1.170 1.160 1.190 218,000 256,860 1.1783 0.851 0.844 0.851 0.844 0.866 299,582 0.8574 0.00%
2015-02-24 0 1.170 1.160 1.170 1.150 1.180 98,000 114,580 1.1692 0.851 0.844 0.851 0.837 0.859 134,674 0.8508 -0.85%
2015-02-23 0 1.180 1.150 1.180 1.150 1.190 280,000 325,980 1.1642 0.859 0.837 0.859 0.837 0.866 384,784 0.8472 1.72%
2015-02-18 0 1.160 1.150 1.160 1.140 1.180 354,000 409,840 1.1577 0.844 0.837 0.844 0.830 0.859 486,476 0.8425 -0.85%
2015-02-17 0 1.170 1.160 1.170 1.150 1.170 350,000 405,460 1.1585 0.851 0.844 0.851 0.837 0.851 480,980 0.8430 0.86%
2015-02-16 0 1.160 1.150 1.160 1.160 1.170 228,000 264,720 1.1611 0.844 0.837 0.844 0.844 0.851 313,324 0.8449 0.00%
2015-02-13 0 1.160 1.160 1.170 1.140 1.200 408,000 470,500 1.1532 0.844 0.844 0.851 0.830 0.873 560,685 0.8392 -0.85%
2015-02-12 0 1.170 1.150 1.160 1.150 1.180 528,000 613,420 1.1618 0.851 0.837 0.844 0.837 0.859 725,592 0.8454 0.00%
2015-02-11 0 1.170 1.150 1.170 1.150 1.200 704,000 824,320 1.1709 0.851 0.837 0.851 0.837 0.873 967,456 0.8520 -1.68%
2015-02-10 0 1.190 1.170 1.190 1.170 1.200 992,000 1,183,960 1.1935 0.866 0.851 0.866 0.851 0.873 1,363,233 0.8685 0.85%
2015-02-09 0 1.180 1.170 1.180 1.170 1.190 662,000 780,380 1.1788 0.859 0.851 0.859 0.851 0.866 909,738 0.8578 0.00%
2015-02-06 0 1.180 1.170 1.180 1.170 1.190 490,000 578,020 1.1796 0.859 0.851 0.859 0.851 0.866 673,371 0.8584 -0.84%
2015-02-05 0 1.190 1.180 1.200 1.180 1.210 634,000 753,340 1.1882 0.866 0.859 0.873 0.859 0.880 871,260 0.8647 -1.65%
2015-02-04 0 1.210 1.190 1.210 1.180 1.210 400,000 480,840 1.2021 0.880 0.866 0.880 0.859 0.880 549,691 0.8747 0.83%
2015-02-03 0 1.200 1.180 1.200 1.160 1.220 1,114,000 1,320,740 1.1856 0.873 0.859 0.873 0.844 0.888 1,530,889 0.8627 -0.83%
2015-02-02 0 1.210 1.200 1.210 1.190 1.220 308,000 369,400 1.1994 0.880 0.873 0.880 0.866 0.888 423,262 0.8727 -0.82%
2015-01-30 0 1.220 1.220 1.230 1.170 1.260 3,494,000 4,197,460 1.2013 0.888 0.888 0.895 0.851 0.917 4,801,550 0.8742 -1.61%
2015-01-29 0 1.240 1.220 1.240 1.220 1.250 148,000 182,000 1.2297 0.902 0.888 0.902 0.888 0.910 203,386 0.8949 -0.80%
2015-01-28 0 1.250 1.240 1.250 1.230 1.250 78,000 96,700 1.2397 0.910 0.902 0.910 0.895 0.910 107,190 0.9021 0.00%
2015-01-27 0 1.250 1.240 1.250 1.230 1.250 280,000 348,480 1.2446 0.910 0.902 0.910 0.895 0.910 384,784 0.9057 0.00%
2015-01-26 0 1.250 1.240 1.250 1.230 1.250 790,000 983,260 1.2446 0.910 0.902 0.910 0.895 0.910 1,085,640 0.9057 0.00%
2015-01-23 0 1.250 1.230 1.250 1.220 1.250 696,000 858,760 1.2339 0.910 0.895 0.910 0.888 0.910 956,462 0.8979 0.00%
2015-01-22 0 1.250 1.240 1.250 1.240 1.250 114,000 142,300 1.2482 0.910 0.902 0.910 0.902 0.910 156,662 0.9083 -0.79%
2015-01-21 0 1.260 1.240 1.260 1.240 1.300 148,000 185,580 1.2539 0.917 0.902 0.917 0.902 0.946 203,386 0.9125 -0.79%
2015-01-20 0 1.270 1.230 1.270 1.240 1.280 442,000 554,160 1.2538 0.924 0.895 0.924 0.902 0.931 607,408 0.9123 -0.78%
2015-01-19 0 1.280 1.260 1.280 1.240 1.310 218,000 275,800 1.2651 0.931 0.917 0.931 0.902 0.953 299,582 0.9206 0.00%
2015-01-16 0 1.280 1.270 1.280 1.270 1.320 216,000 277,740 1.2858 0.931 0.924 0.931 0.924 0.961 296,833 0.9357 -3.03%
2015-01-15 0 1.320 1.290 1.320 1.250 1.330 522,000 667,940 1.2796 0.961 0.939 0.961 0.910 0.968 717,347 0.9311 1.54%
2015-01-14 0 1.300 1.290 1.300 1.250 1.300 936,000 1,209,200 1.2919 0.946 0.939 0.946 0.910 0.946 1,286,277 0.9401 1.56%
2015-01-13 0 1.280 1.260 1.280 1.240 1.300 304,000 387,660 1.2752 0.931 0.917 0.931 0.902 0.946 417,765 0.9279 0.79%
2015-01-12 0 1.270 1.260 1.270 1.250 1.300 210,000 270,660 1.2889 0.924 0.917 0.924 0.910 0.946 288,588 0.9379 -1.55%
2015-01-09 0 1.290 1.250 1.290 1.190 1.290 900,000 1,125,720 1.2508 0.939 0.910 0.939 0.866 0.939 1,236,805 0.9102 0.00%
2015-01-08 0 1.290 1.270 1.290 1.270 1.290 78,000 99,700 1.2782 0.939 0.924 0.939 0.924 0.939 107,190 0.9301 0.78%
2015-01-07 0 1.280 1.250 1.280 1.250 1.310 390,000 498,620 1.2785 0.931 0.910 0.931 0.910 0.953 535,949 0.9304 -1.54%
2015-01-06 0 1.300 1.260 1.300 1.220 1.300 1,002,000 1,284,880 1.2823 0.946 0.917 0.946 0.888 0.946 1,376,976 0.9331 3.17%
2015-01-05 0 1.260 1.240 1.260 1.180 1.260 1,098,000 1,351,160 1.2306 0.917 0.902 0.917 0.859 0.917 1,508,902 0.8955 0.80%
2015-01-02 0 1.250 1.250 1.260 1.220 1.250 722,000 893,340 1.2373 0.910 0.910 0.917 0.888 0.910 992,192 0.9004 2.46%
2014-12-31 0 1.220 1.220 1.250 1.200 1.250 464,000 566,460 1.2208 0.888 0.888 0.910 0.873 0.910 637,641 0.8884 -1.61%
2014-12-30 0 1.240 1.220 1.240 1.180 1.240 794,000 967,100 1.2180 0.902 0.888 0.902 0.859 0.902 1,091,136 0.8863 1.64%
2014-12-29 0 1.220 1.230 1.240 1.190 1.230 826,000 999,760 1.2104 0.888 0.895 0.902 0.866 0.895 1,135,112 0.8808 1.67%
2014-12-24 0 1.200 1.200 1.210 1.180 1.210 832,000 993,320 1.1939 0.873 0.873 0.880 0.859 0.880 1,143,357 0.8688 -4.00%
2014-12-23 0 1.250 1.220 1.250 1.180 1.250 1,456,000 1,756,000 1.2060 0.910 0.888 0.910 0.859 0.910 2,000,875 0.8776 2.46%
2014-12-22 0 1.220 1.210 1.220 1.200 1.290 2,048,000 2,493,460 1.2175 0.888 0.880 0.888 0.873 0.939 2,814,417 0.8860 -2.40%
2014-12-19 0 1.250 1.240 1.250 1.230 1.300 2,584,000 3,246,640 1.2564 0.910 0.902 0.910 0.895 0.946 3,551,003 0.9143 -2.34%
2014-12-18 0 1.280 1.270 1.280 1.260 1.300 732,000 937,340 1.2805 0.931 0.924 0.931 0.917 0.946 1,005,934 0.9318 0.00%
2014-12-17 0 1.280 1.260 1.280 1.230 1.300 1,274,000 1,626,220 1.2765 0.931 0.917 0.931 0.895 0.946 1,750,766 0.9289 -1.54%
2014-12-16 0 1.300 1.280 1.300 1.280 1.330 1,378,000 1,781,760 1.2930 0.946 0.931 0.946 0.931 0.968 1,893,685 0.9409 -2.26%
2014-12-15 0 1.330 1.320 1.330 1.300 1.350 618,000 821,600 1.3294 0.968 0.961 0.968 0.946 0.982 849,272 0.9674 0.00%
2014-12-12 0 1.330 1.310 1.330 1.310 1.330 412,000 543,780 1.3199 0.968 0.953 0.968 0.953 0.968 566,182 0.9604 0.00%
2014-12-11 0 1.330 1.310 1.330 1.280 1.330 702,000 914,700 1.3030 0.968 0.953 0.968 0.931 0.968 964,708 0.9482 0.00%
2014-12-10 0 1.330 1.330 1.340 1.300 1.350 1,118,000 1,483,980 1.3274 0.968 0.968 0.975 0.946 0.982 1,536,386 0.9659 0.76%
2014-12-09 0 1.320 1.310 1.320 1.300 1.340 1,436,000 1,880,340 1.3094 0.961 0.953 0.961 0.946 0.975 1,973,390 0.9528 -1.49%
2014-12-08 0 1.340 1.330 1.340 1.320 1.360 1,296,000 1,725,320 1.3313 0.975 0.968 0.975 0.961 0.990 1,780,999 0.9687 0.00%
2014-12-05 0 1.340 1.320 1.350 1.320 1.370 902,000 1,202,400 1.3330 0.975 0.961 0.982 0.961 0.997 1,239,553 0.9700 -0.74%
2014-12-04 0 1.350 1.330 1.350 1.320 1.370 2,416,000 3,234,020 1.3386 0.982 0.968 0.982 0.961 0.997 3,320,133 0.9741 0.00%
2014-12-03 0 1.350 1.330 1.350 1.320 1.400 1,832,000 2,468,780 1.3476 0.982 0.968 0.982 0.961 1.019 2,517,584 0.9806 -3.57%
2014-12-02 0 1.400 1.370 1.400 1.360 1.400 888,000 1,223,700 1.3780 1.019 0.997 1.019 0.990 1.019 1,220,314 1.0028 2.19%
2014-12-01 0 1.370 1.370 1.390 1.360 1.400 762,000 1,047,620 1.3748 0.997 0.997 1.011 0.990 1.019 1,047,161 1.0004 -2.84%
2014-11-28 0 1.410 1.380 1.410 1.380 1.420 948,000 1,326,260 1.3990 1.026 1.004 1.026 1.004 1.033 1,302,767 1.0180 -0.70%
2014-11-27 0 1.420 1.390 1.420 1.390 1.470 2,332,000 3,308,140 1.4186 1.033 1.011 1.033 1.011 1.070 3,204,698 1.0323 -0.70%
2014-11-26 0 1.430 1.420 1.440 1.410 1.450 4,234,000 6,070,300 1.4337 1.041 1.033 1.048 1.026 1.055 5,818,478 1.0433 1.42%
2014-11-25 0 1.410 1.400 1.410 1.350 1.410 6,968,000 9,590,420 1.3764 1.026 1.019 1.026 0.982 1.026 9,575,616 1.0015 3.68%
2014-11-24 0 1.360 1.370 1.380 1.340 1.380 2,358,000 3,202,380 1.3581 0.990 0.997 1.004 0.975 1.004 3,240,428 0.9883 0.00%
2014-11-21 0 1.360 1.350 1.360 1.350 1.380 340,000 459,860 1.3525 0.990 0.982 0.990 0.982 1.004 467,237 0.9842 0.00%
2014-11-20 0 1.360 1.340 1.370 1.350 1.390 574,000 780,200 1.3592 0.990 0.975 0.997 0.982 1.011 788,806 0.9891 -0.73%
2014-11-19 0 1.370 1.360 1.370 1.350 1.390 860,000 1,178,060 1.3698 0.997 0.990 0.997 0.982 1.011 1,181,835 0.9968 -0.72%
2014-11-18 0 1.380 1.360 1.380 1.350 1.400 1,260,000 1,733,940 1.3761 1.004 0.990 1.004 0.982 1.019 1,731,526 1.0014 -0.72%
2014-11-17 0 1.390 1.380 1.390 1.330 1.400 1,704,000 2,343,480 1.3753 1.011 1.004 1.011 0.968 1.019 2,341,683 1.0008 2.96%
2014-11-14 0 1.350 1.340 1.350 1.330 1.350 426,000 569,220 1.3362 0.982 0.975 0.982 0.968 0.982 585,421 0.9723 0.75%
2014-11-13 0 1.340 1.330 1.340 1.330 1.350 358,000 476,300 1.3304 0.975 0.968 0.975 0.968 0.982 491,973 0.9681 -1.47%
2014-11-12 0 1.360 1.330 1.370 1.330 1.360 856,000 1,152,080 1.3459 0.990 0.968 0.997 0.968 0.990 1,176,339 0.9794 1.49%
2014-11-11 0 1.340 1.330 1.340 1.330 1.360 1,206,000 1,615,920 1.3399 0.975 0.968 0.975 0.968 0.990 1,657,318 0.9750 0.75%
2014-11-10 0 1.330 1.330 1.350 1.330 1.380 1,688,000 2,273,760 1.3470 0.968 0.968 0.982 0.968 1.004 2,319,696 0.9802 -0.75%
2014-11-07 0 1.340 1.330 1.340 1.320 1.350 638,000 852,940 1.3369 0.975 0.968 0.975 0.961 0.982 876,757 0.9728 1.52%
2014-11-06 0 1.320 1.320 1.330 1.310 1.330 436,000 576,400 1.3220 0.961 0.961 0.968 0.953 0.968 599,163 0.9620 -0.75%
2014-11-05 0 1.330 1.320 1.340 1.320 1.350 1,872,000 2,489,000 1.3296 0.968 0.961 0.975 0.961 0.982 2,572,553 0.9675 0.76%
2014-11-04 0 1.320 1.320 1.330 1.310 1.360 2,036,000 2,720,780 1.3363 0.961 0.961 0.968 0.953 0.990 2,797,927 0.9724 0.00%
2014-11-03 0 1.320 1.310 1.320 1.300 1.360 2,795,200 3,686,744 1.3190 0.961 0.953 0.961 0.946 0.990 3,841,240 0.9598 -0.75%
2014-10-31 0 1.330 1.330 1.360 1.310 1.400 3,172,000 4,275,760 1.3480 0.968 0.968 0.990 0.953 1.019 4,359,049 0.9809 -4.32%
2014-10-30 0 1.390 1.370 1.390 1.380 1.390 670,000 926,920 1.3835 1.011 0.997 1.011 1.004 1.011 920,732 1.0067 -0.71%
2014-10-29 0 1.400 1.390 1.400 1.350 1.400 2,070,000 2,836,420 1.3703 1.019 1.011 1.019 0.982 1.019 2,844,650 0.9971 3.70%
2014-10-28 0 1.350 1.350 1.360 1.330 1.350 754,000 1,011,920 1.3421 0.982 0.982 0.990 0.968 0.982 1,036,167 0.9766 0.00%
2014-10-27 0 1.350 1.340 1.350 1.340 1.370 1,652,000 2,228,480 1.3490 0.982 0.975 0.982 0.975 0.997 2,270,223 0.9816 -0.74%
2014-10-24 0 1.360 1.350 1.370 1.350 1.380 548,000 743,960 1.3576 0.990 0.982 0.997 0.982 1.004 753,077 0.9879 -1.45%
2014-10-23 0 1.380 1.360 1.390 1.360 1.390 302,000 414,020 1.3709 1.004 0.990 1.011 0.990 1.011 415,017 0.9976 0.00%
2014-10-22 0 1.380 1.370 1.380 1.370 1.390 156,000 215,200 1.3795 1.004 0.997 1.004 0.997 1.011 214,379 1.0038 0.00%
2014-10-21 0 1.380 1.360 1.380 1.360 1.400 834,000 1,151,140 1.3803 1.004 0.990 1.004 0.990 1.019 1,146,106 1.0044 0.00%
2014-10-20 0 1.380 1.370 1.380 1.360 1.400 610,000 835,700 1.3700 1.004 0.997 1.004 0.990 1.019 838,279 0.9969 0.00%
2014-10-17 0 1.380 1.360 1.380 1.350 1.390 1,164,000 1,591,900 1.3676 1.004 0.990 1.004 0.982 1.011 1,599,601 0.9952 0.73%
2014-10-16 0 1.370 1.360 1.370 1.370 1.440 1,298,000 1,793,660 1.3819 0.997 0.990 0.997 0.997 1.048 1,783,747 1.0056 -2.14%
2014-10-15 0 1.400 1.400 1.410 1.380 1.450 3,628,000 5,106,820 1.4076 1.019 1.019 1.026 1.004 1.055 4,985,696 1.0243 1.45%
2014-10-14 0 1.380 1.350 1.380 1.350 1.400 2,376,000 3,248,300 1.3671 1.004 0.982 1.004 0.982 1.019 3,265,164 0.9948 -0.72%
2014-10-13 0 1.390 1.370 1.390 1.360 1.400 1,462,000 2,017,540 1.3800 1.011 0.997 1.011 0.990 1.019 2,009,120 1.0042 -0.71%
2014-10-10 0 1.400 1.380 1.400 1.380 1.400 1,024,000 1,423,900 1.3905 1.019 1.004 1.019 1.004 1.019 1,407,209 1.0119 0.00%
2014-10-09 0 1.400 1.390 1.400 1.380 1.400 1,150,000 1,594,620 1.3866 1.019 1.011 1.019 1.004 1.019 1,580,361 1.0090 0.00%
2014-10-08 0 1.400 1.400 1.410 1.300 1.400 1,130,000 1,539,100 1.3620 1.019 1.019 1.026 0.946 1.019 1,552,877 0.9911 -1.41%
2014-10-07 0 1.420 1.420 1.430 1.370 1.420 780,000 1,080,100 1.3847 1.033 1.033 1.041 0.997 1.033 1,071,897 1.0077 3.65%
2014-10-06 0 1.370 1.360 1.370 1.300 1.410 1,160,000 1,600,940 1.3801 0.997 0.990 0.997 0.946 1.026 1,594,104 1.0043 3.01%
2014-10-03 0 1.330 1.320 1.340 1.290 1.360 2,868,000 3,787,160 1.3205 0.968 0.961 0.975 0.939 0.990 3,941,284 0.9609 -3.62%
2014-09-30 0 1.380 1.360 1.380 1.360 1.390 2,300,000 3,145,960 1.3678 1.004 0.990 1.004 0.990 1.011 3,160,723 0.9953 -0.72%
2014-09-29 0 1.390 1.380 1.390 1.360 1.410 2,024,000 2,796,800 1.3818 1.011 1.004 1.011 0.990 1.026 2,781,436 1.0055 -3.47%
2014-09-26 0 1.440 1.410 1.440 1.410 1.440 498,000 706,060 1.4178 1.048 1.026 1.048 1.026 1.048 684,365 1.0317 -0.69%
2014-09-25 0 1.450 1.410 1.450 1.410 1.450 500,000 711,540 1.4231 1.055 1.026 1.055 1.026 1.055 687,114 1.0355 1.40%
2014-09-24 0 1.430 1.410 1.430 1.400 1.450 912,000 1,293,100 1.4179 1.041 1.026 1.041 1.019 1.055 1,253,295 1.0318 0.00%
2014-09-23 0 1.430 1.410 1.430 1.410 1.430 182,000 258,220 1.4188 1.041 1.026 1.041 1.026 1.041 250,109 1.0324 0.00%
2014-09-22 0 1.430 1.410 1.430 1.410 1.450 492,000 697,980 1.4187 1.041 1.026 1.041 1.026 1.055 676,120 1.0323 -1.38%
2014-09-19 0 1.450 1.420 1.450 1.420 1.450 678,000 973,240 1.4355 1.055 1.033 1.055 1.033 1.055 931,726 1.0446 1.40%
2014-09-18 0 1.430 1.430 1.440 1.410 1.480 1,722,000 2,485,800 1.4436 1.041 1.041 1.048 1.026 1.077 2,366,419 1.0504 2.88%
2014-09-17 0 1.390 1.390 1.440 1.390 1.450 2,354,000 3,321,620 1.4111 1.011 1.011 1.048 1.011 1.055 3,234,931 1.0268 -3.47%
2014-09-16 0 1.440 1.420 1.440 1.400 1.460 714,000 1,022,516 1.4321 1.048 1.033 1.048 1.019 1.062 981,198 1.0421 0.00%
2014-09-15 0 1.440 1.420 1.440 1.420 1.480 1,932,000 2,769,260 1.4334 1.048 1.033 1.048 1.033 1.077 2,655,007 1.0430 0.00%
2014-09-12 0 1.440 1.440 1.460 1.420 1.480 2,016,000 2,922,700 1.4498 1.048 1.048 1.062 1.033 1.077 2,770,442 1.0550 -1.37%
2014-09-11 0 1.460 1.450 1.460 1.450 1.490 2,662,000 3,883,400 1.4588 1.062 1.055 1.062 1.055 1.084 3,658,193 1.0616 -1.35%
2014-09-10 0 1.480 1.470 1.480 1.470 1.500 2,056,000 3,049,420 1.4832 1.077 1.070 1.077 1.070 1.092 2,825,411 1.0793 -1.33%
2014-09-08 0 1.500 1.490 1.500 1.480 1.540 952,000 1,435,620 1.5080 1.092 1.084 1.092 1.077 1.121 1,308,264 1.0973 -0.99%
2014-09-05 0 1.520 1.510 1.520 1.490 1.530 1,948,000 2,940,200 1.5093 1.102 1.095 1.102 1.081 1.110 2,685,830 1.0947 1.33%
2014-09-04 0 1.500 1.500 1.510 1.490 1.520 842,000 1,262,240 1.4991 1.088 1.088 1.095 1.081 1.102 1,160,918 1.0873 -1.32%
2014-09-03 0 1.520 1.500 1.520 1.480 1.530 1,282,000 1,927,780 1.5037 1.102 1.088 1.102 1.073 1.110 1,767,574 1.0906 1.33%
2014-09-02 0 1.500 1.490 1.500 1.470 1.530 270,000 402,940 1.4924 1.088 1.081 1.088 1.066 1.110 372,266 1.0824 0.67%
2014-09-01 0 1.490 1.480 1.490 1.470 1.500 786,000 1,160,040 1.4759 1.081 1.073 1.081 1.066 1.088 1,083,707 1.0704 -0.67%
2014-08-29 0 1.500 1.490 1.500 1.490 1.540 636,000 954,420 1.5007 1.088 1.081 1.088 1.081 1.117 876,893 1.0884 -0.66%
2014-08-28 0 1.510 1.500 1.510 1.490 1.550 1,142,000 1,726,440 1.5118 1.095 1.088 1.095 1.081 1.124 1,574,547 1.0965 -1.31%
2014-08-27 0 1.530 1.500 1.530 1.500 1.560 1,412,000 2,166,960 1.5347 1.110 1.088 1.110 1.088 1.131 1,946,813 1.1131 0.66%
2014-08-26 0 1.520 1.500 1.520 1.480 1.580 2,364,000 3,615,740 1.5295 1.102 1.088 1.102 1.073 1.146 3,259,395 1.1093 1.33%
2014-08-25 0 1.500 1.470 1.500 1.480 1.510 1,320,000 1,962,380 1.4867 1.088 1.066 1.088 1.073 1.095 1,819,967 1.0783 -0.66%
2014-08-22 0 1.510 1.490 1.510 1.490 1.510 416,000 626,360 1.5057 1.095 1.081 1.095 1.081 1.095 573,565 1.0920 1.34%
2014-08-21 0 1.490 1.490 1.500 1.490 1.530 490,000 734,560 1.4991 1.081 1.081 1.088 1.081 1.110 675,594 1.0873 -1.32%
2014-08-20 0 1.510 1.500 1.510 1.500 1.520 1,348,000 2,026,780 1.5035 1.095 1.088 1.095 1.088 1.102 1,858,572 1.0905 0.00%
2014-08-19 0 1.510 1.500 1.510 1.500 1.530 884,000 1,336,040 1.5114 1.095 1.088 1.095 1.088 1.110 1,218,826 1.0962 -1.31%
2014-08-18 0 1.530 1.520 1.530 1.490 1.530 2,186,000 3,307,580 1.5131 1.110 1.102 1.110 1.081 1.110 3,013,975 1.0974 0.00%
2014-08-15 0 1.530 1.520 1.530 1.510 1.550 1,570,000 2,397,160 1.5269 1.110 1.102 1.110 1.095 1.124 2,164,657 1.1074 -0.65%
2014-08-14 0 1.540 1.530 1.550 1.530 1.600 1,722,000 2,691,280 1.5629 1.117 1.110 1.124 1.110 1.160 2,374,229 1.1335 -1.91%
2014-08-13 0 1.570 1.560 1.570 1.530 1.610 7,976,000 12,565,100 1.5754 1.139 1.131 1.139 1.110 1.168 10,997,011 1.1426 1.95%
2014-08-12 0 1.540 1.530 1.540 1.500 1.540 2,578,000 3,908,040 1.5159 1.117 1.110 1.117 1.088 1.117 3,554,450 1.0995 0.65%
2014-08-11 0 1.530 1.520 1.530 1.490 1.550 1,234,000 1,867,840 1.5136 1.110 1.102 1.110 1.081 1.124 1,701,393 1.0978 2.00%
2014-08-08 0 1.500 1.500 1.510 1.500 1.530 2,142,000 3,234,900 1.5102 1.088 1.088 1.095 1.088 1.110 2,953,310 1.0953 -1.96%
2014-08-07 0 1.530 1.510 1.530 1.510 1.590 2,454,000 3,751,320 1.5287 1.110 1.095 1.110 1.095 1.153 3,383,484 1.1087 -1.92%
2014-08-06 0 1.560 1.550 1.570 1.540 1.580 530,000 826,240 1.5589 1.131 1.124 1.139 1.117 1.146 730,744 1.1307 -1.27%
2014-08-05 0 1.580 1.560 1.580 1.560 1.580 870,000 1,366,840 1.5711 1.146 1.131 1.146 1.131 1.146 1,199,524 1.1395 -0.63%
2014-08-04 0 1.590 1.570 1.590 1.540 1.590 2,050,000 3,203,800 1.5628 1.153 1.139 1.153 1.117 1.153 2,826,463 1.1335 0.00%
2014-08-01 0 1.590 1.580 1.590 1.570 1.600 1,372,000 2,166,700 1.5792 1.153 1.146 1.153 1.139 1.160 1,891,662 1.1454 -0.62%
2014-07-31 0 1.600 1.580 1.590 1.580 1.610 1,138,000 1,809,400 1.5900 1.160 1.146 1.153 1.146 1.168 1,569,032 1.1532 0.63%
2014-07-30 0 1.590 1.580 1.590 1.560 1.620 2,220,000 3,529,700 1.5900 1.153 1.146 1.153 1.131 1.175 3,060,853 1.1532 0.63%
2014-07-29 0 1.580 1.570 1.580 1.570 1.600 1,818,000 2,882,300 1.5854 1.146 1.139 1.146 1.139 1.160 2,506,591 1.1499 -1.25%
2014-07-28 0 1.600 1.590 1.600 1.580 1.620 2,978,000 4,759,440 1.5982 1.160 1.153 1.160 1.146 1.175 4,105,955 1.1592 0.63%
2014-07-25 0 1.590 1.580 1.600 1.580 1.610 1,982,000 3,152,640 1.5906 1.153 1.146 1.160 1.146 1.168 2,732,708 1.1537 1.27%
2014-07-24 0 1.570 1.570 1.580 1.570 1.610 4,646,000 7,355,020 1.5831 1.139 1.139 1.146 1.139 1.168 6,405,731 1.1482 -1.87%
2014-07-23 0 1.600 1.580 1.600 1.580 1.610 3,258,000 5,180,920 1.5902 1.160 1.146 1.160 1.146 1.168 4,492,009 1.1534 0.63%
2014-07-22 0 1.590 1.590 1.600 1.580 1.630 3,112,000 4,984,880 1.6018 1.153 1.153 1.160 1.146 1.182 4,290,709 1.1618 -0.62%
2014-07-21 0 1.600 1.590 1.600 1.580 1.660 4,020,000 6,451,660 1.6049 1.160 1.153 1.160 1.146 1.204 5,542,626 1.1640 -1.84%
2014-07-18 0 1.630 1.630 1.640 1.480 1.650 10,330,000 16,616,500 1.6086 1.182 1.182 1.189 1.073 1.197 14,242,618 1.1667 8.67%
2014-07-17 0 1.500 1.490 1.500 1.480 1.550 4,390,000 6,656,000 1.5162 1.088 1.081 1.088 1.073 1.124 6,052,768 1.0997 -0.66%
2014-07-16 0 1.510 1.500 1.510 1.390 1.520 8,210,000 12,123,000 1.4766 1.095 1.088 1.095 1.008 1.102 11,319,641 1.0710 8.63%
2014-07-15 0 1.390 1.380 1.400 1.380 1.400 684,000 947,500 1.3852 1.008 1.001 1.015 1.001 1.015 943,074 1.0047 0.72%
2014-07-14 0 1.380 1.380 1.390 1.380 1.400 716,000 994,060 1.3884 1.001 1.001 1.008 1.001 1.015 987,194 1.0070 0.00%
2014-07-11 0 1.380 1.380 1.390 1.380 1.410 930,000 1,295,580 1.3931 1.001 1.001 1.008 1.001 1.023 1,282,249 1.0104 -1.43%
2014-07-10 0 1.400 1.390 1.400 1.390 1.420 1,232,000 1,725,180 1.4003 1.015 1.008 1.015 1.008 1.030 1,698,636 1.0156 0.00%
2014-07-09 0 1.400 1.390 1.400 1.390 1.430 3,816,000 5,351,660 1.4024 1.015 1.008 1.015 1.008 1.037 5,261,358 1.0172 1.45%
2014-07-08 0 1.380 1.380 1.390 1.380 1.400 2,976,000 4,131,140 1.3882 1.001 1.001 1.008 1.001 1.015 4,103,198 1.0068 -1.43%
2014-07-07 0 1.400 1.390 1.400 1.380 1.400 1,450,000 2,027,280 1.3981 1.015 1.008 1.015 1.001 1.015 1,999,206 1.0140 0.72%
2014-07-04 0 1.390 1.390 1.400 1.390 1.400 1,090,000 1,515,600 1.3905 1.008 1.008 1.015 1.008 1.015 1,502,851 1.0085 0.00%
2014-07-03 0 1.390 1.380 1.400 1.380 1.410 3,372,000 4,698,140 1.3933 1.008 1.001 1.015 1.001 1.023 4,649,188 1.0105 -1.42%
2014-07-02 0 1.410 1.390 1.410 1.390 1.410 2,618,000 3,661,060 1.3984 1.023 1.008 1.023 1.008 1.023 3,609,601 1.0143 1.44%
2014-06-30 0 1.390 1.390 1.400 1.390 1.400 404,000 563,000 1.3936 1.008 1.008 1.015 1.008 1.015 557,020 1.0107 -0.71%
2014-06-27 0 1.400 1.390 1.410 1.390 1.420 632,000 884,140 1.3990 1.015 1.008 1.023 1.008 1.030 871,378 1.0146 -0.71%
2014-06-26 0 1.410 1.400 1.410 1.390 1.420 1,024,000 1,434,820 1.4012 1.023 1.015 1.023 1.008 1.030 1,411,853 1.0163 0.71%
2014-06-25 0 1.400 1.390 1.410 1.390 1.420 608,000 851,520 1.4005 1.015 1.008 1.023 1.008 1.030 838,288 1.0158 -0.71%
2014-06-24 0 1.410 1.400 1.410 1.400 1.420 396,000 556,120 1.4043 1.023 1.015 1.023 1.015 1.030 545,990 1.0186 0.71%
2014-06-23 0 1.400 1.400 1.410 1.400 1.430 664,000 937,300 1.4116 1.015 1.015 1.023 1.015 1.037 915,498 1.0238 -2.10%
2014-06-20 0 1.430 1.420 1.440 1.410 1.450 538,000 766,140 1.4241 1.037 1.030 1.044 1.023 1.052 741,774 1.0328 2.14%
2014-06-19 0 1.400 1.390 1.400 1.400 1.430 1,640,000 2,310,700 1.4090 1.015 1.008 1.015 1.015 1.037 2,261,171 1.0219 -1.41%
2014-06-18 0 1.420 1.400 1.420 1.400 1.450 2,174,000 3,077,340 1.4155 1.030 1.015 1.030 1.015 1.052 2,997,430 1.0267 -0.70%
2014-06-17 0 1.430 1.420 1.440 1.420 1.490 1,260,000 1,829,960 1.4523 1.037 1.030 1.044 1.030 1.081 1,737,241 1.0534 -3.38%
2014-06-16 0 1.480 1.470 1.480 1.470 1.500 364,000 537,080 1.4755 1.073 1.066 1.073 1.066 1.088 501,870 1.0702 -1.33%
2014-06-13 0 1.500 1.470 1.500 1.470 1.510 1,022,000 1,523,760 1.4910 1.088 1.066 1.088 1.066 1.095 1,409,095 1.0814 0.67%
2014-06-12 0 1.490 1.480 1.490 1.470 1.510 900,000 1,340,740 1.4897 1.081 1.073 1.081 1.066 1.095 1,240,886 1.0805 0.34%
2014-06-11 0 1.490 1.480 1.490 1.480 1.510 524,000 780,920 1.4903 1.077 1.070 1.077 1.070 1.092 724,904 1.0773 -0.67%
2014-06-10 0 1.500 1.490 1.500 1.490 1.530 136,000 203,800 1.4985 1.084 1.077 1.084 1.077 1.106 188,143 1.0832 -0.66%
2014-06-09 0 1.510 1.480 1.510 1.480 1.510 382,000 568,900 1.4893 1.092 1.070 1.092 1.070 1.092 528,461 1.0765 1.34%
2014-06-06 0 1.490 1.480 1.490 1.450 1.520 982,000 1,455,500 1.4822 1.077 1.070 1.077 1.048 1.099 1,358,504 1.0714 -1.32%
2014-06-05 0 1.510 1.500 1.510 1.470 1.520 712,000 1,065,900 1.4971 1.092 1.084 1.092 1.063 1.099 984,984 1.0821 0.67%
2014-06-04 0 1.500 1.470 1.500 1.460 1.520 708,000 1,056,940 1.4929 1.084 1.063 1.084 1.055 1.099 979,451 1.0791 0.00%
2014-06-03 0 1.500 1.480 1.500 1.470 1.540 1,676,000 2,508,360 1.4966 1.084 1.070 1.084 1.063 1.113 2,318,587 1.0818 -2.60%
2014-05-30 0 1.540 1.520 1.540 1.400 1.550 1,624,000 2,382,400 1.4670 1.113 1.099 1.113 1.012 1.120 2,246,650 1.0604 10.00%
2014-05-29 0 1.400 1.390 1.400 1.390 1.440 960,000 1,365,400 1.4223 1.012 1.005 1.012 1.005 1.041 1,328,069 1.0281 -2.10%
2014-05-28 0 1.430 1.420 1.440 1.420 1.450 879,000 1,263,150 1.4370 1.034 1.026 1.041 1.026 1.048 1,216,013 1.0388 0.00%
2014-05-27 0 1.430 1.430 1.440 1.430 1.450 762,000 1,098,000 1.4409 1.034 1.034 1.041 1.034 1.048 1,054,155 1.0416 0.00%
2014-05-26 0 1.430 1.430 1.450 1.410 1.470 912,000 1,315,540 1.4425 1.034 1.034 1.048 1.019 1.063 1,261,665 1.0427 0.70%
2014-05-23 0 1.420 1.420 1.430 1.420 1.480 1,550,000 2,230,860 1.4393 1.026 1.026 1.034 1.026 1.070 2,144,278 1.0404 -2.07%
2014-05-22 0 1.450 1.450 1.460 1.410 1.490 1,038,000 1,515,120 1.4597 1.048 1.048 1.055 1.019 1.077 1,435,974 1.0551 2.11%
2014-05-21 0 1.420 1.420 1.430 1.410 1.440 358,000 508,760 1.4211 1.026 1.026 1.034 1.019 1.041 495,259 1.0273 -0.70%
2014-05-20 0 1.430 1.420 1.430 1.360 1.470 2,064,000 2,930,320 1.4197 1.034 1.026 1.034 0.983 1.063 2,855,348 1.0263 0.70%
2014-05-19 0 1.420 1.420 1.430 1.400 1.450 1,264,000 1,786,380 1.4133 1.026 1.026 1.034 1.012 1.048 1,748,624 1.0216 -1.39%
2014-05-16 0 1.440 1.440 1.450 1.440 1.490 736,000 1,066,460 1.4490 1.041 1.041 1.048 1.041 1.077 1,018,186 1.0474 -2.04%
2014-05-15 0 1.470 1.460 1.470 1.450 1.500 1,006,000 1,475,320 1.4665 1.063 1.055 1.063 1.048 1.084 1,391,705 1.0601 -2.00%
2014-05-14 0 1.500 1.490 1.500 1.450 1.530 2,092,000 3,117,780 1.4903 1.084 1.077 1.084 1.048 1.106 2,894,083 1.0773 2.74%
2014-05-13 0 1.460 1.450 1.460 1.450 1.500 1,128,000 1,652,400 1.4649 1.055 1.048 1.055 1.048 1.084 1,560,481 1.0589 0.00%
2014-05-12 0 1.460 1.440 1.460 1.350 1.510 3,830,000 5,448,340 1.4225 1.055 1.041 1.055 0.976 1.092 5,298,441 1.0283 0.00%
2014-05-09 0 1.460 1.460 1.480 1.460 1.580 4,938,000 7,400,300 1.4986 1.055 1.055 1.070 1.055 1.142 6,831,254 1.0833 -5.19%
2014-05-08 0 1.540 1.530 1.540 1.520 1.650 2,390,000 3,736,540 1.5634 1.113 1.106 1.113 1.099 1.193 3,306,338 1.1301 -2.53%
2014-05-07 0 1.580 1.580 1.620 1.570 1.670 2,862,000 4,619,120 1.6139 1.142 1.142 1.171 1.135 1.207 3,959,305 1.1666 -5.39%
2014-05-05 0 1.670 1.670 1.680 1.660 1.680 566,000 942,980 1.6660 1.207 1.207 1.214 1.200 1.214 783,007 1.2043 -0.60%
2014-05-02 0 1.680 1.680 1.710 1.670 1.720 852,000 1,443,500 1.6942 1.214 1.214 1.236 1.207 1.243 1,178,661 1.2247 -0.59%
2014-04-30 0 1.690 1.690 1.700 1.670 1.740 736,000 1,255,600 1.7060 1.222 1.222 1.229 1.207 1.258 1,018,186 1.2332 -0.59%
2014-04-29 0 1.700 1.700 1.730 1.650 1.740 2,603,000 4,388,380 1.6859 1.229 1.229 1.251 1.193 1.258 3,601,003 1.2187 0.59%
2014-04-28 0 1.690 1.680 1.710 1.680 1.720 770,000 1,305,720 1.6957 1.222 1.214 1.236 1.214 1.243 1,065,222 1.2258 -1.74%
2014-04-25 0 1.720 1.720 1.730 1.710 1.750 532,000 918,120 1.7258 1.243 1.243 1.251 1.236 1.265 735,971 1.2475 0.00%
2014-04-24 0 1.720 1.720 1.750 1.720 1.750 368,000 638,060 1.7339 1.243 1.243 1.265 1.243 1.265 509,093 1.2533 -1.15%
2014-04-23 0 1.740 1.710 1.740 1.710 1.760 2,054,000 3,580,780 1.7433 1.258 1.236 1.258 1.236 1.272 2,841,514 1.2602 0.58%
2014-04-22 0 1.730 1.720 1.740 1.700 1.760 2,262,000 3,884,620 1.7173 1.251 1.243 1.258 1.229 1.272 3,129,262 1.2414 -3.35%
2014-04-17 0 1.790 1.750 1.790 1.740 1.790 814,000 1,432,900 1.7603 1.294 1.265 1.294 1.258 1.294 1,126,092 1.2725 1.70%
2014-04-16 0 1.760 1.760 1.770 1.740 1.780 892,000 1,565,960 1.7556 1.272 1.272 1.279 1.258 1.287 1,233,997 1.2690 1.15%
2014-04-15 0 1.740 1.740 1.750 1.740 1.810 1,870,000 3,294,900 1.7620 1.258 1.258 1.265 1.258 1.308 2,586,967 1.2737 -1.69%
2014-04-14 0 1.770 1.770 1.780 1.740 1.780 1,722,000 3,031,500 1.7605 1.279 1.279 1.287 1.258 1.287 2,382,223 1.2726 0.00%
2014-04-11 0 1.770 1.770 1.780 1.770 1.850 3,188,000 5,701,880 1.7885 1.279 1.279 1.287 1.279 1.337 4,410,295 1.2929 -3.80%
2014-04-10 0 1.840 1.830 1.840 1.820 1.910 5,838,000 10,792,380 1.8486 1.330 1.323 1.330 1.316 1.381 8,076,318 1.3363 2.22%
2014-04-09 0 1.800 1.800 1.810 1.790 1.810 1,718,000 3,091,960 1.7997 1.301 1.301 1.308 1.294 1.308 2,376,690 1.3010 0.56%
2014-04-08 0 1.790 1.790 1.800 1.750 1.810 1,906,000 3,374,900 1.7707 1.294 1.294 1.301 1.265 1.308 2,636,770 1.2799 0.00%
2014-04-07 0 1.790 1.790 1.800 1.780 1.820 1,900,000 3,415,020 1.7974 1.294 1.294 1.301 1.287 1.316 2,628,469 1.2992 -3.24%
2014-04-04 0 1.850 1.850 1.860 1.820 1.860 1,604,000 2,957,220 1.8437 1.337 1.337 1.345 1.316 1.345 2,218,982 1.3327 -1.60%
2014-04-03 0 1.880 1.850 1.880 1.830 1.900 2,028,000 3,765,460 1.8567 1.359 1.337 1.359 1.323 1.373 2,805,545 1.3421 0.53%
2014-04-02 0 1.870 1.870 1.880 1.820 1.890 1,938,000 3,610,060 1.8628 1.352 1.352 1.359 1.316 1.366 2,681,039 1.3465 1.63%
2014-04-01 0 1.840 1.860 1.870 1.800 1.860 2,086,000 3,794,080 1.8188 1.330 1.345 1.352 1.301 1.345 2,885,783 1.3147 0.55%
2014-03-31 0 1.830 1.790 1.830 1.730 1.840 1,980,000 3,559,020 1.7975 1.323 1.294 1.323 1.251 1.330 2,739,142 1.2993 3.98%
2014-03-28 0 1.760 1.760 1.770 1.750 1.780 1,262,000 2,229,900 1.7670 1.272 1.272 1.279 1.265 1.287 1,745,857 1.2773 0.57%
2014-03-27 0 1.750 1.750 1.760 1.730 1.800 1,548,000 2,729,020 1.7629 1.265 1.265 1.272 1.251 1.301 2,141,511 1.2743 -3.31%
2014-03-26 0 1.810 1.800 1.810 1.790 1.820 1,546,000 2,800,200 1.8113 1.308 1.301 1.308 1.294 1.316 2,138,744 1.3093 1.69%
2014-03-25 0 1.780 1.780 1.800 1.760 1.800 4,734,500 8,461,515 1.7872 1.287 1.287 1.301 1.272 1.301 6,549,731 1.2919 -1.11%
2014-03-24 0 1.800 1.790 1.810 1.780 1.840 5,920,000 10,648,080 1.7987 1.301 1.294 1.308 1.287 1.330 8,189,757 1.3002 1.12%
2014-03-21 0 1.780 1.780 1.790 1.770 1.820 3,762,000 6,740,640 1.7918 1.287 1.287 1.294 1.279 1.316 5,204,369 1.2952 -0.56%
2014-03-20 0 1.790 1.790 1.800 1.770 1.820 2,220,000 3,982,900 1.7941 1.294 1.294 1.301 1.279 1.316 3,071,159 1.2969 -2.19%
2014-03-19 0 1.830 1.810 1.840 1.790 1.840 1,524,000 2,757,400 1.8093 1.323 1.308 1.330 1.294 1.330 2,108,309 1.3079 1.10%
2014-03-18 0 1.810 1.810 1.820 1.790 1.910 4,658,000 8,665,000 1.8602 1.308 1.308 1.316 1.294 1.381 6,443,900 1.3447 -1.09%
2014-03-17 0 1.830 1.830 1.840 1.760 1.850 5,016,000 9,171,180 1.8284 1.323 1.323 1.330 1.272 1.337 6,939,159 1.3217 3.39%
2014-03-14 0 1.770 1.770 1.780 1.730 1.830 5,868,000 10,344,720 1.7629 1.279 1.279 1.287 1.251 1.323 8,117,820 1.2743 -2.21%
2014-03-13 0 1.810 1.820 1.830 1.790 1.950 9,890,000 18,407,680 1.8612 1.308 1.316 1.323 1.294 1.410 13,681,875 1.3454 -3.72%
2014-03-12 0 1.880 1.890 1.900 1.820 2.130 24,234,000 46,777,280 1.9302 1.359 1.366 1.373 1.316 1.540 33,525,436 1.3953 -13.36%
2014-03-11 0 2.170 2.120 2.170 2.030 2.290 29,731,000 63,003,580 2.1191 1.569 1.532 1.569 1.467 1.655 41,130,013 1.5318 -5.24%
2014-03-10 0 2.290 2.270 2.280 2.170 2.300 12,687,595 28,628,674 2.2564 1.655 1.641 1.648 1.569 1.663 17,552,082 1.6311 4.09%
2014-03-07 0 2.200 2.180 2.190 2.160 2.220 3,908,000 8,560,920 2.1906 1.590 1.576 1.583 1.561 1.605 5,406,347 1.5835 1.85%
2014-03-06 0 2.160 2.160 2.170 2.150 2.220 9,652,000 20,928,980 2.1684 1.561 1.561 1.569 1.554 1.605 13,352,625 1.5674 -2.26%
2014-03-05 0 2.210 2.210 2.220 2.160 2.260 9,122,000 20,261,740 2.2212 1.598 1.598 1.605 1.561 1.634 12,619,420 1.6056 0.00%
2014-03-04 0 2.210 2.200 2.220 2.190 2.270 11,794,000 26,194,860 2.2210 1.598 1.590 1.605 1.583 1.641 16,315,878 1.6055 -0.45%
2014-03-03 0 2.220 2.220 2.230 2.090 2.230 19,714,000 42,716,400 2.1668 1.605 1.605 1.612 1.511 1.612 27,272,445 1.5663 6.22%
2014-02-28 0 2.090 2.080 2.090 2.050 2.130 8,950,000 18,764,960 2.0966 1.511 1.504 1.511 1.482 1.540 12,381,474 1.5156 -0.48%
2014-02-27 0 2.100 2.100 2.110 2.080 2.160 22,911,375 48,591,867 2.1209 1.518 1.518 1.525 1.504 1.561 31,695,710 1.5331 0.48%
2014-02-26 0 2.090 2.080 2.090 1.910 2.100 13,335,800 26,566,420 1.9921 1.511 1.504 1.511 1.381 1.518 18,448,812 1.4400 8.29%
2014-02-25 0 1.930 1.920 1.930 1.910 2.090 14,204,000 28,651,840 2.0172 1.395 1.388 1.395 1.381 1.511 19,649,884 1.4581 -3.98%
2014-02-24 0 2.010 2.000 2.020 1.980 2.060 9,090,000 18,296,080 2.0128 1.453 1.446 1.460 1.431 1.489 12,575,151 1.4549 -0.99%
2014-02-21 0 2.030 2.030 2.040 1.950 2.080 22,576,000 45,737,000 2.0259 1.467 1.467 1.475 1.410 1.504 31,231,750 1.4644 3.57%
2014-02-20 0 1.960 1.960 1.970 1.850 1.960 3,556,000 6,741,660 1.8959 1.417 1.417 1.424 1.337 1.417 4,919,388 1.3704 3.16%
2014-02-19 0 1.900 1.890 1.900 1.860 1.920 2,232,000 4,214,160 1.8881 1.373 1.366 1.373 1.345 1.388 3,087,760 1.3648 1.06%
2014-02-18 0 1.880 1.870 1.880 1.860 1.920 2,706,000 5,115,900 1.8906 1.359 1.352 1.359 1.345 1.388 3,743,494 1.3666 -1.05%
2014-02-17 0 1.900 1.900 1.920 1.870 1.960 4,385,250 8,414,272 1.9188 1.373 1.373 1.388 1.352 1.417 6,066,577 1.3870 -1.04%
2014-02-14 0 1.920 1.920 1.930 1.750 1.930 7,637,200 14,132,946 1.8505 1.388 1.388 1.395 1.265 1.395 10,565,340 1.3377 8.47%
2014-02-13 0 1.770 1.760 1.770 1.740 1.790 1,826,000 3,234,120 1.7712 1.279 1.272 1.279 1.258 1.294 2,526,097 1.2803 -0.56%
2014-02-12 0 1.780 1.750 1.780 1.730 1.800 2,418,000 4,245,040 1.7556 1.287 1.265 1.287 1.251 1.301 3,345,073 1.2690 0.00%
2014-02-11 0 1.780 1.760 1.780 1.760 1.820 1,554,000 2,772,000 1.7838 1.287 1.272 1.287 1.272 1.316 2,149,811 1.2894 1.14%
2014-02-10 0 1.760 1.750 1.760 1.740 1.790 2,286,000 4,042,040 1.7682 1.272 1.265 1.272 1.258 1.294 3,162,464 1.2781 0.57%
2014-02-07 0 1.750 1.750 1.760 1.720 1.790 4,500,000 7,930,080 1.7622 1.265 1.265 1.272 1.243 1.294 6,225,322 1.2738 1.74%
2014-02-06 0 1.720 1.720 1.730 1.700 1.750 1,226,000 2,106,240 1.7180 1.243 1.243 1.251 1.229 1.265 1,696,054 1.2418 -1.15%
2014-02-05 0 1.740 1.730 1.740 1.690 1.780 2,774,000 4,788,500 1.7262 1.258 1.251 1.258 1.222 1.287 3,837,565 1.2478 -2.25%
2014-02-04 0 1.780 1.770 1.790 1.740 1.780 1,562,000 2,762,700 1.7687 1.287 1.279 1.294 1.258 1.287 2,160,879 1.2785 -1.11%
2014-01-30 0 1.800 1.760 1.800 1.730 1.820 1,010,000 1,794,640 1.7769 1.301 1.272 1.301 1.251 1.316 1,397,239 1.2844 2.86%
2014-01-29 0 1.750 1.740 1.750 1.740 1.790 1,302,000 2,299,400 1.7661 1.265 1.258 1.265 1.258 1.294 1,801,193 1.2766 0.57%
2014-01-28 0 1.740 1.740 1.750 1.740 1.780 1,292,000 2,262,860 1.7514 1.258 1.258 1.265 1.258 1.287 1,787,359 1.2660 -2.25%
2014-01-27 0 1.780 1.760 1.780 1.650 1.790 5,992,000 10,416,340 1.7384 1.287 1.272 1.287 1.193 1.294 8,289,363 1.2566 -1.11%
2014-01-24 0 1.800 1.790 1.820 1.770 1.890 2,112,000 3,871,060 1.8329 1.301 1.294 1.316 1.279 1.366 2,921,751 1.3249 -4.26%
2014-01-23 0 1.880 1.870 1.880 1.870 1.920 1,842,000 3,488,600 1.8939 1.359 1.352 1.359 1.352 1.388 2,548,232 1.3690 -1.57%
2014-01-22 0 1.910 1.880 1.910 1.820 1.910 3,730,000 7,030,560 1.8849 1.381 1.359 1.381 1.316 1.381 5,160,100 1.3625 2.69%
2014-01-21 0 1.860 1.840 1.860 1.780 1.890 4,514,000 8,279,600 1.8342 1.345 1.330 1.345 1.287 1.366 6,244,690 1.3259 2.20%
2014-01-20 0 1.820 1.810 1.820 1.800 1.920 4,993,000 9,231,760 1.8489 1.316 1.308 1.316 1.301 1.388 6,907,341 1.3365 -5.21%
2014-01-17 0 1.920 1.900 1.920 1.900 1.950 2,814,000 5,392,600 1.9163 1.388 1.373 1.388 1.373 1.410 3,892,902 1.3852 -0.52%
2014-01-16 0 1.930 1.920 1.940 1.900 1.960 6,120,000 11,803,200 1.9286 1.395 1.388 1.402 1.373 1.417 8,466,438 1.3941 0.00%
2014-01-15 0 1.930 1.920 1.930 1.910 2.040 13,618,000 26,842,760 1.9711 1.395 1.388 1.395 1.381 1.475 18,839,209 1.4248 -2.53%
2014-01-14 0 1.980 1.980 1.990 1.820 2.000 20,662,000 39,968,627 1.9344 1.431 1.431 1.438 1.316 1.446 28,583,913 1.3983 6.45%
2014-01-13 0 1.860 1.850 1.860 1.800 1.910 12,248,000 22,619,100 1.8468 1.345 1.337 1.345 1.301 1.381 16,943,944 1.3349 0.00%
2014-01-10 0 1.860 1.850 1.870 1.650 1.870 22,710,000 40,972,960 1.8042 1.345 1.337 1.352 1.193 1.352 31,417,127 1.3042 14.11%
2014-01-09 0 1.630 1.620 1.630 1.600 1.680 3,296,000 5,420,620 1.6446 1.178 1.171 1.178 1.157 1.214 4,559,703 1.1888 0.00%
2014-01-08 0 1.630 1.630 1.640 1.590 1.640 2,928,000 4,720,880 1.6123 1.178 1.178 1.185 1.149 1.185 4,050,610 1.1655 1.87%
2014-01-07 0 1.600 1.600 1.610 1.590 1.640 3,322,000 5,353,340 1.6115 1.157 1.157 1.164 1.149 1.185 4,595,671 1.1649 -2.44%
2014-01-06 0 1.640 1.640 1.650 1.620 1.690 3,768,000 6,182,500 1.6408 1.185 1.185 1.193 1.171 1.222 5,212,670 1.1861 -2.38%
2014-01-03 0 1.680 1.670 1.680 1.660 1.710 2,216,000 3,720,140 1.6788 1.214 1.207 1.214 1.200 1.236 3,065,625 1.2135 -1.75%
2014-01-02 0 1.710 1.690 1.710 1.680 1.740 2,564,060 4,377,003 1.7071 1.236 1.222 1.236 1.214 1.258 3,547,133 1.2340 -0.58%
2013-12-31 0 1.720 1.670 1.730 1.660 1.750 1,272,000 2,168,120 1.7045 1.243 1.207 1.251 1.200 1.265 1,759,691 1.2321 2.99%
2013-12-30 0 1.670 1.670 1.690 1.660 1.720 1,688,000 2,841,220 1.6832 1.207 1.207 1.222 1.200 1.243 2,335,188 1.2167 -2.91%
2013-12-27 0 1.720 1.710 1.730 1.700 1.780 7,224,000 12,451,120 1.7236 1.243 1.236 1.251 1.229 1.287 9,993,717 1.2459 -3.91%
2013-12-24 0 1.790 1.780 1.790 1.690 1.790 6,526,000 11,534,880 1.7675 1.294 1.287 1.294 1.222 1.294 9,028,101 1.2777 7.83%
2013-12-23 0 1.660 1.660 1.670 1.580 1.670 4,686,000 7,705,860 1.6444 1.200 1.200 1.207 1.142 1.207 6,482,636 1.1887 5.06%
2013-12-20 0 1.580 1.580 1.590 1.550 1.620 4,914,000 7,737,140 1.5745 1.142 1.142 1.149 1.120 1.171 6,798,052 1.1381 -1.25%
2013-12-19 0 1.600 1.590 1.610 1.590 1.650 4,710,000 7,624,600 1.6188 1.157 1.149 1.164 1.149 1.193 6,515,837 1.1702 -0.62%
2013-12-18 0 1.610 1.610 1.620 1.610 1.680 4,031,147 6,568,056 1.6293 1.164 1.164 1.171 1.164 1.214 5,576,709 1.1778 -1.23%
2013-12-17 0 1.630 1.630 1.640 1.630 1.690 2,914,000 4,785,840 1.6424 1.178 1.178 1.185 1.178 1.222 4,031,242 1.1872 0.00%
2013-12-16 0 1.630 1.630 1.650 1.630 1.730 4,382,000 7,311,056 1.6684 1.178 1.178 1.193 1.178 1.251 6,062,081 1.2060 -2.40%
2013-12-13 0 1.670 1.670 1.700 1.660 1.730 6,442,000 10,837,100 1.6823 1.207 1.207 1.229 1.200 1.251 8,911,895 1.2160 -2.91%
2013-12-12 0 1.720 1.720 1.740 1.720 1.770 1,946,000 3,382,600 1.7382 1.243 1.243 1.258 1.243 1.279 2,692,106 1.2565 0.58%
2013-12-11 0 1.710 1.710 1.720 1.680 1.750 5,694,000 9,728,860 1.7086 1.236 1.236 1.243 1.214 1.265 7,877,108 1.2351 -1.16%
2013-12-10 0 1.730 1.730 1.740 1.720 1.790 8,184,000 14,275,100 1.7443 1.251 1.251 1.258 1.243 1.294 11,321,786 1.2609 -3.35%
2013-12-09 0 1.790 1.780 1.790 1.780 1.830 3,144,000 5,651,900 1.7977 1.294 1.287 1.294 1.287 1.323 4,349,425 1.2995 -1.65%
2013-12-06 0 1.820 1.810 1.830 1.810 1.860 3,950,000 7,243,700 1.8338 1.316 1.308 1.323 1.308 1.345 5,464,450 1.3256 -1.09%
2013-12-05 0 1.840 1.840 1.850 1.810 1.860 5,476,000 10,033,920 1.8323 1.330 1.330 1.337 1.308 1.345 7,575,526 1.3245 0.55%
2013-12-04 0 1.830 1.840 1.850 1.820 1.880 4,624,000 8,513,180 1.8411 1.323 1.330 1.337 1.316 1.359 6,396,865 1.3308 -0.54%
2013-12-03 0 1.840 1.840 1.850 1.830 1.890 7,658,000 14,189,360 1.8529 1.330 1.330 1.337 1.323 1.366 10,594,115 1.3394 -4.17%
2013-12-02 0 1.920 1.920 1.930 1.920 1.950 2,064,000 3,985,760 1.9311 1.388 1.388 1.395 1.388 1.410 2,855,348 1.3959 -1.54%
2013-11-29 0 1.950 1.940 1.960 1.940 1.970 2,714,000 5,310,802 1.9568 1.410 1.402 1.417 1.402 1.424 3,754,561 1.4145 0.52%
2013-11-28 0 1.940 1.940 1.960 1.920 2.020 5,582,000 11,014,880 1.9733 1.402 1.402 1.417 1.388 1.460 7,722,166 1.4264 -1.02%
2013-11-27 0 1.960 1.950 1.960 1.920 2.020 7,732,024 15,180,408 1.9633 1.417 1.410 1.417 1.388 1.460 10,696,520 1.4192 -1.01%
2013-11-26 0 1.980 1.990 2.020 1.960 2.100 13,060,000 26,347,500 2.0174 1.431 1.438 1.460 1.417 1.518 18,067,269 1.4583 -3.88%
2013-11-25 0 2.060 2.050 2.060 1.900 2.060 11,026,000 21,857,340 1.9823 1.489 1.482 1.489 1.373 1.489 15,253,423 1.4329 6.74%
2013-11-22 0 1.930 1.920 1.930 1.900 1.980 11,302,000 21,915,320 1.9391 1.395 1.388 1.395 1.373 1.431 15,635,243 1.4017 -1.03%
2013-11-21 0 1.950 1.940 1.950 1.840 1.960 26,222,000 49,933,440 1.9043 1.410 1.402 1.410 1.330 1.417 36,275,645 1.3765 7.14%
2013-11-20 0 1.820 1.820 1.830 1.720 1.830 3,192,000 5,660,960 1.7735 1.316 1.316 1.323 1.243 1.323 4,415,829 1.2820 4.00%
2013-11-19 0 1.750 1.740 1.750 1.730 1.810 3,332,000 5,906,620 1.7727 1.265 1.258 1.265 1.251 1.308 4,609,505 1.2814 -1.69%
2013-11-18 0 1.780 1.760 1.780 1.700 1.790 4,540,000 7,970,560 1.7556 1.287 1.272 1.287 1.229 1.294 6,280,659 1.2691 3.49%
2013-11-15 0 1.720 1.710 1.720 1.700 1.760 1,160,000 2,001,960 1.7258 1.243 1.236 1.243 1.229 1.272 1,604,750 1.2475 0.00%
2013-11-14 0 1.720 1.710 1.730 1.670 1.750 2,328,000 3,969,720 1.7052 1.243 1.236 1.251 1.207 1.265 3,220,567 1.2326 -1.15%
2013-11-13 0 1.740 1.730 1.760 1.680 1.780 2,766,000 4,825,440 1.7446 1.258 1.251 1.272 1.214 1.287 3,826,498 1.2611 -1.69%
2013-11-12 0 1.770 1.770 1.780 1.760 1.810 4,008,000 7,187,260 1.7932 1.279 1.279 1.287 1.272 1.308 5,544,687 1.2962 -3.28%
2013-11-11 0 1.830 1.820 1.840 1.760 1.850 2,650,000 4,781,820 1.8045 1.323 1.316 1.330 1.272 1.337 3,666,023 1.3044 2.81%
2013-11-08 0 1.780 1.770 1.790 1.760 1.800 2,134,000 3,790,560 1.7763 1.287 1.279 1.294 1.272 1.301 2,952,186 1.2840 -1.66%
2013-11-07 0 1.810 1.810 1.820 1.770 1.820 872,000 1,562,220 1.7915 1.308 1.308 1.316 1.279 1.316 1,206,329 1.2950 1.12%
2013-11-06 0 1.790 1.780 1.790 1.770 1.800 1,206,000 2,148,540 1.7815 1.294 1.287 1.294 1.279 1.301 1,668,386 1.2878 0.56%
2013-11-05 0 1.780 1.780 1.800 1.770 1.810 1,354,000 2,421,920 1.7887 1.287 1.287 1.301 1.279 1.308 1,873,130 1.2930 0.00%
2013-11-04 0 1.780 1.780 1.790 1.770 1.810 2,074,000 3,694,020 1.7811 1.287 1.287 1.294 1.279 1.308 2,869,182 1.2875 -1.66%
2013-11-01 0 1.810 1.810 1.830 1.810 1.850 1,714,000 3,133,120 1.8280 1.308 1.308 1.323 1.308 1.337 2,371,156 1.3213 -0.55%
2013-10-31 0 1.820 1.810 1.820 1.800 1.820 1,262,000 2,285,960 1.8114 1.316 1.308 1.316 1.301 1.316 1,745,857 1.3094 0.55%
2013-10-30 0 1.810 1.800 1.810 1.790 1.840 1,264,000 2,291,360 1.8128 1.308 1.301 1.308 1.294 1.330 1,748,624 1.3104 0.00%
2013-10-29 0 1.810 1.800 1.830 1.760 1.880 5,138,000 9,296,360 1.8093 1.308 1.301 1.323 1.272 1.359 7,107,935 1.3079 -2.16%
2013-10-28 0 1.850 1.850 1.870 1.800 1.880 7,898,000 14,631,940 1.8526 1.337 1.337 1.352 1.301 1.359 10,926,132 1.3392 2.21%
2013-10-25 0 1.810 1.810 1.820 1.670 1.890 13,664,000 24,221,512 1.7727 1.308 1.308 1.316 1.207 1.366 18,902,845 1.2814 6.47%
2013-10-24 0 1.700 1.690 1.700 1.660 1.780 19,870,000 33,794,180 1.7008 1.229 1.222 1.229 1.200 1.287 27,488,256 1.2294 -4.49%
2013-10-23 0 1.780 1.780 1.800 1.760 1.900 9,482,000 17,154,800 1.8092 1.287 1.287 1.301 1.272 1.373 13,117,446 1.3078 -5.32%
2013-10-22 0 1.880 1.870 1.880 1.840 1.910 6,384,000 12,022,980 1.8833 1.359 1.352 1.359 1.330 1.381 8,831,657 1.3614 1.08%
2013-10-21 0 1.860 1.850 1.860 1.840 1.970 17,526,000 32,765,572 1.8695 1.345 1.337 1.345 1.330 1.424 24,245,555 1.3514 -4.12%
2013-10-18 0 1.940 1.940 1.960 1.890 2.030 18,662,000 36,481,360 1.9548 1.402 1.402 1.417 1.366 1.467 25,817,103 1.4131 -3.00%
2013-10-17 0 2.000 2.000 2.010 1.990 2.080 7,332,000 14,920,300 2.0350 1.446 1.446 1.453 1.438 1.504 10,143,125 1.4710 -1.96%
2013-10-16 0 2.040 2.040 2.050 2.040 2.070 2,998,000 6,146,880 2.0503 1.475 1.475 1.482 1.475 1.496 4,147,448 1.4821 -0.97%
2013-10-15 0 2.060 2.060 2.080 2.050 2.090 3,656,000 7,562,260 2.0685 1.489 1.489 1.504 1.482 1.511 5,057,729 1.4952 -1.44%
2013-10-11 0 2.090 2.080 2.100 2.060 2.130 5,474,000 11,432,680 2.0885 1.511 1.504 1.518 1.489 1.540 7,572,759 1.5097 0.48%
2013-10-10 0 2.080 2.070 2.080 2.070 2.140 8,982,000 18,867,560 2.1006 1.504 1.496 1.504 1.496 1.547 12,425,743 1.5184 -1.42%
2013-10-09 0 2.110 2.100 2.120 2.080 2.150 8,296,000 17,565,800 2.1174 1.525 1.518 1.532 1.504 1.554 11,476,728 1.5306 0.96%
2013-10-08 0 2.090 2.080 2.090 2.030 2.100 5,504,000 11,408,780 2.0728 1.511 1.504 1.511 1.467 1.518 7,614,261 1.4983 2.45%
2013-10-07 0 2.040 2.040 2.050 2.000 2.100 3,444,000 7,010,600 2.0356 1.475 1.475 1.482 1.446 1.518 4,764,447 1.4714 -0.97%
2013-10-04 0 2.060 2.060 2.070 2.030 2.070 1,540,000 3,167,700 2.0569 1.489 1.489 1.496 1.467 1.496 2,130,444 1.4869 0.98%
2013-10-03 0 2.040 2.040 2.050 2.040 2.100 2,214,000 4,557,720 2.0586 1.475 1.475 1.482 1.475 1.518 3,062,859 1.4881 -1.45%
2013-10-02 0 2.070 2.060 2.070 2.020 2.090 2,382,000 4,916,640 2.0641 1.496 1.489 1.496 1.460 1.511 3,295,271 1.4920 2.99%
2013-09-30 0 2.010 2.010 2.020 2.000 2.090 3,148,000 6,374,600 2.0250 1.453 1.453 1.460 1.446 1.511 4,354,959 1.4638 -1.95%
2013-09-27 0 2.050 2.040 2.050 2.040 2.070 4,846,000 9,931,110 2.0493 1.482 1.475 1.482 1.475 1.496 6,703,980 1.4814 0.00%
2013-09-26 0 2.050 2.050 2.060 2.030 2.130 10,722,000 22,046,800 2.0562 1.482 1.482 1.489 1.467 1.540 14,832,868 1.4863 -3.30%
2013-09-25 0 2.120 2.120 2.130 2.110 2.200 5,676,000 12,186,600 2.1470 1.532 1.532 1.540 1.525 1.590 7,852,207 1.5520 -3.20%
2013-09-24 0 2.190 2.180 2.190 2.170 2.210 3,612,000 7,915,560 2.1915 1.583 1.576 1.583 1.569 1.598 4,996,859 1.5841 -0.90%
2013-09-23 0 2.210 2.200 2.210 2.180 2.260 1,882,000 4,154,380 2.2074 1.598 1.590 1.598 1.576 1.634 2,603,568 1.5956 -0.45%
2013-09-19 0 2.220 2.240 2.250 2.210 2.310 5,434,000 12,287,880 2.2613 1.605 1.619 1.626 1.598 1.670 7,517,423 1.6346 -2.63%
2013-09-18 0 2.280 2.270 2.280 2.230 2.280 1,200,000 2,723,340 2.2695 1.648 1.641 1.648 1.612 1.648 1,660,086 1.6405 0.88%
2013-09-17 0 2.260 2.260 2.270 2.230 2.290 2,606,000 5,898,080 2.2633 1.634 1.634 1.641 1.612 1.655 3,605,153 1.6360 -0.88%
2013-09-16 0 2.280 2.270 2.280 2.270 2.310 2,662,000 6,084,500 2.2857 1.648 1.641 1.648 1.641 1.670 3,682,624 1.6522 0.00%
2013-09-13 0 2.280 2.270 2.290 2.270 2.320 4,558,000 10,471,840 2.2975 1.648 1.641 1.655 1.641 1.677 6,305,560 1.6607 0.44%
2013-09-12 0 2.270 2.260 2.270 2.260 2.280 2,206,000 5,006,900 2.2697 1.641 1.634 1.641 1.634 1.648 3,051,791 1.6406 0.44%
2013-09-11 0 2.260 2.250 2.260 2.250 2.350 5,894,000 13,468,120 2.2851 1.634 1.626 1.634 1.626 1.699 8,153,789 1.6518 -1.74%
2013-09-10 0 2.300 2.300 2.310 2.230 2.320 17,925,000 40,710,280 2.2711 1.663 1.663 1.670 1.612 1.677 24,797,534 1.6417 2.91%
2013-09-09 0 2.240 2.230 2.240 2.230 2.250 1,688,000 3,774,520 2.2361 1.616 1.608 1.616 1.608 1.623 2,340,412 1.6128 0.45%
2013-09-06 0 2.230 2.230 2.240 2.210 2.250 1,803,000 4,022,300 2.2309 1.608 1.608 1.616 1.594 1.623 2,499,859 1.6090 -0.45%
2013-09-05 0 2.240 2.230 2.240 2.220 2.250 1,674,000 3,738,220 2.2331 1.616 1.608 1.616 1.601 1.623 2,321,001 1.6106 0.45%
2013-09-04 0 2.230 2.200 2.230 2.200 2.250 3,532,000 7,867,240 2.2274 1.608 1.587 1.608 1.587 1.623 4,897,117 1.6065 -0.89%
2013-09-03 0 2.250 2.240 2.250 2.230 2.260 6,922,000 15,564,320 2.2485 1.623 1.616 1.623 1.608 1.630 9,597,352 1.6217 0.90%
2013-09-02 0 2.230 2.230 2.250 2.230 2.280 2,490,000 5,592,000 2.2458 1.608 1.608 1.623 1.608 1.644 3,452,385 1.6198 0.00%
2013-08-30 0 2.230 2.220 2.260 2.220 2.290 2,582,000 5,808,940 2.2498 1.608 1.601 1.630 1.601 1.652 3,579,943 1.6226 0.00%
2013-08-29 0 2.230 2.220 2.230 2.190 2.280 9,380,000 20,815,680 2.2192 1.608 1.601 1.608 1.580 1.644 13,005,368 1.6005 -1.33%
2013-08-28 0 2.260 2.250 2.260 2.250 2.350 6,990,000 16,006,500 2.2899 1.630 1.623 1.630 1.623 1.695 9,691,634 1.6516 -3.42%
2013-08-27 0 2.340 2.340 2.350 2.330 2.400 4,600,000 10,837,440 2.3560 1.688 1.688 1.695 1.680 1.731 6,377,899 1.6992 -2.90%
2013-08-26 0 2.410 2.390 2.400 2.390 2.430 842,000 2,025,100 2.4051 1.738 1.724 1.731 1.724 1.753 1,167,433 1.7347 0.42%
2013-08-23 0 2.400 2.390 2.420 2.390 2.450 568,000 1,370,640 2.4131 1.731 1.724 1.745 1.724 1.767 787,532 1.7404 -0.83%
2013-08-22 0 2.420 2.420 2.440 2.390 2.450 1,782,000 4,300,740 2.4134 1.745 1.745 1.760 1.724 1.767 2,470,743 1.7407 0.00%
2013-08-21 0 2.420 2.410 2.420 2.380 2.430 1,406,000 3,368,380 2.3957 1.745 1.738 1.745 1.717 1.753 1,949,419 1.7279 0.41%
2013-08-20 0 2.410 2.410 2.420 2.380 2.500 4,900,000 11,803,200 2.4088 1.738 1.738 1.745 1.717 1.803 6,793,849 1.7373 -2.82%
2013-08-19 0 2.480 2.470 2.480 2.470 2.520 3,190,000 7,939,620 2.4889 1.789 1.781 1.789 1.781 1.818 4,422,934 1.7951 0.81%
2013-08-16 0 2.460 2.450 2.460 2.380 2.500 2,645,825 6,497,622 2.4558 1.774 1.767 1.774 1.717 1.803 3,668,436 1.7712 1.23%
2013-08-15 0 2.430 2.420 2.430 2.410 2.500 4,904,000 11,964,490 2.4397 1.753 1.745 1.753 1.738 1.803 6,799,395 1.7596 -2.80%
2013-08-13 0 2.500 2.480 2.500 2.420 2.500 10,080,000 24,797,484 2.4601 1.803 1.789 1.803 1.745 1.803 13,975,918 1.7743 0.81%
2013-08-12 0 2.480 2.470 2.480 2.420 2.510 9,518,000 23,340,680 2.4523 1.789 1.781 1.789 1.745 1.810 13,196,705 1.7687 0.81%
2013-08-09 0 2.460 2.460 2.470 2.430 2.530 5,334,000 13,199,620 2.4746 1.774 1.774 1.781 1.753 1.825 7,395,590 1.7848 -1.60%
2013-08-08 0 2.500 2.500 2.510 2.460 2.660 14,974,000 38,146,820 2.5475 1.803 1.803 1.810 1.774 1.919 20,761,448 1.8374 -1.96%
2013-08-07 0 2.550 2.540 2.550 2.540 2.620 3,294,000 8,467,160 2.5705 1.839 1.832 1.839 1.832 1.890 4,567,130 1.8539 -0.39%
2013-08-06 0 2.560 2.560 2.580 2.500 2.620 3,054,000 7,850,060 2.5704 1.846 1.846 1.861 1.803 1.890 4,234,370 1.8539 -0.39%
2013-08-05 0 2.570 2.560 2.570 2.550 2.620 2,904,000 7,488,320 2.5786 1.854 1.846 1.854 1.839 1.890 4,026,395 1.8598 0.78%
2013-08-02 0 2.550 2.540 2.550 2.530 2.590 2,238,000 5,734,240 2.5622 1.839 1.832 1.839 1.825 1.868 3,102,987 1.8480 0.79%
2013-08-01 0 2.530 2.510 2.540 2.460 2.540 1,488,000 3,727,412 2.5050 1.825 1.810 1.832 1.774 1.832 2,063,112 1.8067 3.27%
2013-07-31 0 2.450 2.470 2.480 2.450 2.530 3,118,000 7,736,860 2.4814 1.767 1.781 1.789 1.767 1.825 4,323,106 1.7897 -0.81%
2013-07-30 0 2.470 2.460 2.480 2.440 2.500 3,106,000 7,671,900 2.4700 1.781 1.774 1.789 1.760 1.803 4,306,468 1.7815 -1.98%
2013-07-29 0 2.520 2.520 2.530 2.510 2.600 3,518,000 8,971,920 2.5503 1.818 1.818 1.825 1.810 1.875 4,877,706 1.8394 -2.33%
2013-07-26 0 2.580 2.570 2.580 2.570 2.680 7,864,000 20,657,180 2.6268 1.861 1.854 1.861 1.854 1.933 10,903,435 1.8946 0.00%
2013-07-25 0 2.580 2.560 2.590 2.510 2.600 8,364,000 21,463,440 2.5662 1.861 1.846 1.868 1.810 1.875 11,596,685 1.8508 2.79%
2013-07-24 0 2.510 2.500 2.510 2.370 2.530 6,700,000 16,543,400 2.4692 1.810 1.803 1.810 1.709 1.825 9,289,549 1.7809 7.26%
2013-07-23 0 2.340 2.340 2.370 2.300 2.390 2,050,000 4,831,000 2.3566 1.688 1.688 1.709 1.659 1.724 2,842,325 1.6997 1.74%
2013-07-22 0 2.300 2.300 2.320 2.290 2.350 1,648,000 3,801,820 2.3069 1.659 1.659 1.673 1.652 1.695 2,284,952 1.6639 -1.29%
2013-07-19 0 2.330 2.320 2.330 2.310 2.370 1,934,000 4,504,400 2.3291 1.680 1.673 1.680 1.666 1.709 2,681,491 1.6798 -0.43%
2013-07-18 0 2.340 2.340 2.370 2.340 2.380 2,138,000 5,054,260 2.3640 1.688 1.688 1.709 1.688 1.717 2,964,337 1.7050 -1.68%
2013-07-17 0 2.380 2.380 2.390 2.370 2.410 2,340,000 5,578,460 2.3840 1.717 1.717 1.724 1.709 1.738 3,244,410 1.7194 0.42%
2013-07-16 0 2.370 2.360 2.370 2.350 2.400 1,668,000 3,943,980 2.3645 1.709 1.702 1.709 1.695 1.731 2,312,682 1.7054 -1.25%
2013-07-15 0 2.400 2.390 2.400 2.370 2.450 2,426,000 5,823,000 2.4002 1.731 1.724 1.731 1.709 1.767 3,363,649 1.7312 -0.83%
2013-07-12 0 2.420 2.410 2.420 2.390 2.480 1,080,000 2,613,660 2.4201 1.745 1.738 1.745 1.724 1.789 1,497,420 1.7454 0.41%
2013-07-11 0 2.410 2.400 2.410 2.400 2.470 4,808,000 11,634,260 2.4198 1.738 1.731 1.738 1.731 1.781 6,666,291 1.7452 2.55%
2013-07-10 0 2.350 2.350 2.360 2.330 2.390 2,026,000 4,776,620 2.3577 1.695 1.695 1.702 1.680 1.724 2,809,049 1.7004 -0.84%
2013-07-09 0 2.370 2.360 2.370 2.360 2.420 890,000 2,126,240 2.3890 1.709 1.702 1.709 1.702 1.745 1,233,985 1.7231 -1.25%
2013-07-08 0 2.400 2.400 2.410 2.330 2.410 2,578,000 6,128,400 2.3772 1.731 1.731 1.738 1.680 1.738 3,574,397 1.7145 0.00%
2013-07-05 0 2.400 2.380 2.390 2.370 2.420 1,112,000 2,663,060 2.3948 1.731 1.717 1.724 1.709 1.745 1,541,788 1.7273 2.56%
2013-07-04 0 2.340 2.340 2.350 2.330 2.370 1,516,000 3,559,980 2.3483 1.688 1.688 1.695 1.680 1.709 2,101,934 1.6937 0.43%
2013-07-03 0 2.330 2.330 2.340 2.320 2.380 2,452,000 5,748,520 2.3444 1.680 1.680 1.688 1.673 1.717 3,399,698 1.6909 -2.92%
2013-07-02 0 2.400 2.380 2.400 2.340 2.410 4,316,000 10,232,380 2.3708 1.731 1.717 1.731 1.688 1.738 5,984,133 1.7099 0.00%
2013-06-28 0 2.400 2.410 2.420 2.360 2.480 4,596,000 11,040,020 2.4021 1.731 1.738 1.745 1.702 1.789 6,372,353 1.7325 0.42%
2013-06-27 0 2.390 2.380 2.400 2.370 2.520 5,644,000 13,721,220 2.4311 1.724 1.717 1.731 1.709 1.818 7,825,405 1.7534 -2.85%
2013-06-26 0 2.460 2.440 2.460 2.380 2.470 2,744,000 6,666,180 2.4294 1.774 1.760 1.774 1.717 1.781 3,804,556 1.7522 6.03%
2013-06-25 0 2.320 2.310 2.330 2.070 2.480 18,812,000 43,212,676 2.2971 1.673 1.666 1.680 1.493 1.789 26,082,835 1.6567 -2.52%
2013-06-24 0 2.380 2.350 2.400 2.300 2.500 7,540,000 17,775,120 2.3574 1.717 1.695 1.731 1.659 1.803 10,454,209 1.7003 -4.80%
2013-06-21 0 2.500 2.490 2.520 2.380 2.530 10,806,000 26,489,580 2.4514 1.803 1.796 1.818 1.717 1.825 14,982,517 1.7680 -0.40%
2013-06-20 0 2.510 2.510 2.520 2.500 2.590 3,690,000 9,391,080 2.5450 1.810 1.810 1.818 1.803 1.868 5,116,184 1.8356 -3.09%
2013-06-19 0 2.590 2.570 2.590 2.530 2.660 3,376,000 8,694,280 2.5753 1.868 1.854 1.868 1.825 1.919 4,680,823 1.8574 -0.77%
2013-06-18 0 2.610 2.610 2.620 2.600 2.630 1,250,000 3,262,360 2.6099 1.882 1.882 1.890 1.875 1.897 1,733,125 1.8824 -0.38%
2013-06-17 0 2.620 2.610 2.620 2.590 2.650 2,994,000 7,857,600 2.6244 1.890 1.882 1.890 1.868 1.911 4,151,180 1.8929 0.38%
2013-06-14 0 2.610 2.600 2.620 2.600 2.680 3,166,000 8,296,480 2.6205 1.882 1.875 1.890 1.875 1.933 4,389,658 1.8900 0.38%
2013-06-13 0 2.600 2.590 2.600 2.540 2.670 9,561,543 24,734,496 2.5869 1.875 1.868 1.875 1.832 1.926 13,257,078 1.8658 -3.70%
2013-06-11 0 2.700 2.720 2.730 2.690 2.780 4,170,000 11,336,700 2.7186 1.947 1.962 1.969 1.940 2.005 5,781,704 1.9608 -2.88%
2013-06-10 0 2.780 2.770 2.780 2.760 2.840 2,482,000 6,948,000 2.7994 2.005 1.998 2.005 1.991 2.048 3,441,293 2.0190 0.00%
2013-06-07 0 2.780 2.770 2.780 2.730 2.810 5,854,000 16,161,960 2.7608 2.005 1.998 2.005 1.969 2.027 8,116,570 1.9912 1.09%
2013-06-06 0 2.750 2.740 2.750 2.720 2.800 6,704,000 18,457,540 2.7532 1.983 1.976 1.983 1.962 2.019 9,295,095 1.9857 -1.43%
2013-06-05 0 2.790 2.780 2.790 2.760 2.830 2,478,000 6,917,280 2.7915 2.012 2.005 2.012 1.991 2.041 3,435,747 2.0133 -0.71%
2013-06-04 0 2.810 2.800 2.810 2.790 2.890 2,430,000 6,832,840 2.8119 2.027 2.019 2.027 2.012 2.084 3,369,195 2.0280 -0.71%
2013-06-03 0 2.830 2.820 2.830 2.800 2.930 5,772,000 16,502,068 2.8590 2.041 2.034 2.041 2.019 2.113 8,002,877 2.0620 -1.39%
2013-05-31 0 2.870 2.850 2.860 2.840 2.950 12,223,701 35,137,801 2.8746 2.070 2.056 2.063 2.048 2.128 16,948,159 2.0733 1.41%
2013-05-30 0 2.830 2.830 2.840 2.770 2.870 6,610,000 18,580,340 2.8109 2.041 2.041 2.048 1.998 2.070 9,164,764 2.0274 -0.70%
2013-05-29 0 2.850 2.840 2.850 2.830 2.910 4,604,000 13,192,280 2.8654 2.056 2.048 2.056 2.041 2.099 6,383,445 2.0666 -1.38%
2013-05-28 0 2.890 2.890 2.900 2.870 2.980 7,432,000 21,595,360 2.9057 2.084 2.084 2.092 2.070 2.149 10,304,467 2.0957 -1.37%
2013-05-27 0 2.930 2.930 2.940 2.700 2.940 9,526,000 27,124,406 2.8474 2.113 2.113 2.120 1.947 2.120 13,207,797 2.0537 8.12%
2013-05-24 0 2.710 2.710 2.730 2.660 2.770 6,088,000 16,527,980 2.7148 1.955 1.955 1.969 1.919 1.998 8,441,011 1.9581 0.74%
2013-05-23 0 2.690 2.690 2.710 2.680 2.840 11,588,000 31,970,596 2.7589 1.940 1.940 1.955 1.933 2.048 16,066,760 1.9899 -4.27%
2013-05-22 0 2.810 2.810 2.830 2.730 2.930 6,210,000 17,522,440 2.8216 2.027 2.027 2.041 1.969 2.113 8,610,164 2.0351 -2.77%
2013-05-21 0 2.890 2.890 2.900 2.870 2.940 5,199,000 15,070,070 2.8986 2.084 2.084 2.092 2.070 2.120 7,208,413 2.0906 0.00%
2013-05-20 0 2.890 2.880 2.890 2.880 3.050 14,724,000 43,227,660 2.9359 2.084 2.077 2.084 2.077 2.200 20,414,823 2.1175 -2.03%
2013-05-16 0 2.950 2.940 2.950 2.900 3.060 24,141,000 72,475,922 3.0022 2.128 2.120 2.128 2.092 2.207 33,471,492 2.1653 2.08%
2013-05-15 0 2.890 2.890 2.900 2.860 2.960 6,533,000 18,956,690 2.9017 2.084 2.084 2.092 2.063 2.135 9,058,003 2.0928 -1.03%
2013-05-14 0 2.920 2.910 2.920 2.800 2.990 25,936,000 75,815,084 2.9232 2.106 2.099 2.106 2.019 2.157 35,960,259 2.1083 5.04%
2013-05-13 0 2.780 2.760 2.780 2.700 2.850 12,392,000 34,743,798 2.8037 2.005 1.991 2.005 1.947 2.056 17,181,506 2.0222 2.21%
2013-05-10 0 2.720 2.710 2.720 2.660 2.740 3,830,000 10,327,380 2.6964 1.962 1.955 1.962 1.919 1.976 5,310,294 1.9448 0.00%
2013-05-09 0 2.720 2.710 2.730 2.690 2.830 14,872,000 41,118,840 2.7648 1.962 1.955 1.969 1.940 2.041 20,620,025 1.9941 -0.73%
2013-05-08 0 2.740 2.740 2.750 2.550 2.750 13,158,125 35,090,211 2.6668 1.976 1.976 1.983 1.839 1.983 18,243,738 1.9234 7.45%
2013-05-07 0 2.550 2.550 2.560 2.540 2.600 2,946,000 7,540,280 2.5595 1.839 1.839 1.846 1.832 1.875 4,084,628 1.8460 -0.78%
2013-05-06 0 2.570 2.560 2.580 2.560 2.620 3,342,000 8,661,000 2.5916 1.854 1.846 1.861 1.846 1.890 4,633,682 1.8691 -0.39%
2013-05-03 0 2.580 2.570 2.580 2.550 2.650 6,840,000 17,853,680 2.6102 1.861 1.854 1.861 1.839 1.911 9,483,659 1.8826 0.78%
2013-05-02 0 2.560 2.550 2.560 2.530 2.580 1,926,080 4,916,624 2.5527 1.846 1.839 1.846 1.825 1.861 2,670,510 1.8411 0.79%
2013-04-30 0 2.540 2.530 2.540 2.520 2.600 2,434,000 6,225,940 2.5579 1.832 1.825 1.832 1.818 1.875 3,374,741 1.8449 0.00%
2013-04-29 0 2.540 2.530 2.540 2.520 2.570 1,876,000 4,767,240 2.5412 1.832 1.825 1.832 1.818 1.854 2,601,074 1.8328 -0.39%
2013-04-26 0 2.550 2.540 2.560 2.520 2.620 6,178,000 15,778,420 2.5540 1.839 1.832 1.846 1.818 1.890 8,565,796 1.8420 -1.92%
2013-04-25 0 2.600 2.600 2.610 2.570 2.640 7,386,000 19,190,220 2.5982 1.875 1.875 1.882 1.854 1.904 10,240,688 1.8739 0.00%
2013-04-24 0 2.600 2.590 2.600 2.570 2.660 4,850,000 12,680,400 2.6145 1.875 1.868 1.875 1.854 1.919 6,724,524 1.8857 2.36%
2013-04-23 0 2.540 2.530 2.540 2.500 2.620 7,921,625 20,197,722 2.5497 1.832 1.825 1.832 1.803 1.890 10,983,332 1.8389 -1.55%
2013-04-22 0 2.580 2.570 2.580 2.420 2.630 14,332,000 36,616,660 2.5549 1.861 1.854 1.861 1.745 1.897 19,871,315 1.8427 5.31%
2013-04-19 0 2.450 2.440 2.450 2.330 2.450 7,908,000 18,887,000 2.3883 1.767 1.760 1.767 1.680 1.767 10,964,441 1.7226 5.60%
2013-04-18 0 2.320 2.300 2.330 2.290 2.390 3,136,000 7,300,900 2.3281 1.673 1.659 1.680 1.652 1.724 4,348,063 1.6791 -2.11%
2013-04-17 0 2.370 2.360 2.380 2.350 2.410 2,384,000 5,682,980 2.3838 1.709 1.702 1.717 1.695 1.738 3,305,416 1.7193 -0.42%
2013-04-16 0 2.380 2.370 2.380 2.340 2.430 5,788,000 13,811,780 2.3863 1.717 1.709 1.717 1.688 1.753 8,025,061 1.7211 -1.24%
2013-04-15 0 2.410 2.400 2.410 2.260 2.420 4,676,000 10,990,580 2.3504 1.738 1.731 1.738 1.630 1.745 6,483,273 1.6952 3.88%
2013-04-12 0 2.320 2.310 2.320 2.300 2.380 2,676,000 6,236,740 2.3306 1.673 1.666 1.673 1.659 1.717 3,710,274 1.6809 -2.11%
2013-04-11 0 2.370 2.360 2.370 2.300 2.460 7,932,000 18,977,100 2.3925 1.709 1.702 1.709 1.659 1.774 10,997,717 1.7255 -0.84%
2013-04-10 0 2.390 2.390 2.400 2.310 2.450 6,824,000 16,355,380 2.3967 1.724 1.724 1.731 1.666 1.767 9,461,475 1.7286 3.02%
2013-04-09 0 2.320 2.310 2.330 2.280 2.350 3,204,000 7,448,540 2.3248 1.673 1.666 1.680 1.644 1.695 4,442,345 1.6767 1.75%
2013-04-08 0 2.280 2.280 2.290 2.150 2.310 10,934,000 24,772,540 2.2656 1.644 1.644 1.652 1.551 1.666 15,159,989 1.6341 6.05%
2013-04-05 0 2.150 2.140 2.170 2.030 2.370 20,206,000 43,961,914 2.1757 1.551 1.543 1.565 1.464 1.709 28,015,615 1.5692 -9.66%
2013-04-03 0 2.380 2.380 2.390 2.370 2.450 3,040,000 7,289,980 2.3980 1.717 1.717 1.724 1.709 1.767 4,214,959 1.7295 -1.24%
2013-04-02 0 2.410 2.410 2.420 2.370 2.450 3,576,000 8,601,140 2.4052 1.738 1.738 1.745 1.709 1.767 4,958,123 1.7348 -0.41%
2013-03-28 0 2.420 2.420 2.430 2.350 2.480 3,376,000 8,128,700 2.4078 1.745 1.745 1.753 1.695 1.789 4,680,823 1.7366 -0.82%
2013-03-27 0 2.440 2.440 2.450 2.430 2.510 4,880,000 11,982,300 2.4554 1.760 1.760 1.767 1.753 1.810 6,766,119 1.7709 -1.61%
2013-03-26 0 2.480 2.490 2.500 2.480 2.550 3,920,000 9,779,100 2.4947 1.789 1.796 1.803 1.789 1.839 5,435,079 1.7993 -2.75%
2013-03-25 0 2.550 2.530 2.540 2.520 2.600 3,924,000 10,006,560 2.5501 1.839 1.825 1.832 1.818 1.875 5,440,625 1.8392 -0.78%
2013-03-22 0 2.570 2.550 2.570 2.530 2.640 6,744,000 17,362,124 2.5745 1.854 1.839 1.854 1.825 1.904 9,350,555 1.8568 0.00%
2013-03-21 0 2.570 2.560 2.570 2.480 2.620 7,820,000 20,070,520 2.5666 1.854 1.846 1.854 1.789 1.890 10,842,429 1.8511 3.63%
2013-03-20 0 2.480 2.470 2.480 2.460 2.520 3,360,000 8,347,580 2.4844 1.789 1.781 1.789 1.774 1.818 4,658,639 1.7918 -0.40%
2013-03-19 0 2.490 2.490 2.500 2.480 2.560 4,638,000 11,620,960 2.5056 1.796 1.796 1.803 1.789 1.846 6,430,586 1.8071 -0.80%
2013-03-18 0 2.510 2.500 2.510 2.470 2.590 8,434,000 21,301,040 2.5256 1.810 1.803 1.810 1.781 1.868 11,693,740 1.8216 -4.56%
2013-03-15 0 2.630 2.630 2.640 2.540 2.730 17,124,000 45,534,760 2.6591 1.897 1.897 1.904 1.832 1.969 23,742,423 1.9179 1.54%
2013-03-14 0 2.590 2.590 2.600 2.470 2.620 17,872,000 45,822,280 2.5639 1.868 1.868 1.875 1.781 1.890 24,779,525 1.8492 3.19%
2013-03-13 0 2.510 2.510 2.530 2.340 2.520 10,966,000 26,619,460 2.4275 1.810 1.810 1.825 1.688 1.818 15,204,357 1.7508 4.58%
2013-03-12 0 2.400 2.390 2.400 2.370 2.520 8,790,000 21,338,920 2.4276 1.731 1.724 1.731 1.709 1.818 12,187,333 1.7509 -2.44%
2013-03-11 0 2.460 2.460 2.470 2.410 2.550 5,550,000 13,847,180 2.4950 1.774 1.774 1.781 1.738 1.839 7,695,074 1.7995 -3.53%
2013-03-08 0 2.550 2.540 2.550 2.500 2.590 2,826,000 7,200,560 2.5480 1.839 1.832 1.839 1.803 1.868 3,918,248 1.8377 1.19%
2013-03-07 0 2.520 2.520 2.530 2.510 2.610 4,806,000 12,300,940 2.5595 1.818 1.818 1.825 1.810 1.882 6,663,518 1.8460 -2.33%
2013-03-06 0 2.580 2.580 2.590 2.560 2.630 5,396,000 14,002,140 2.5949 1.861 1.861 1.868 1.846 1.897 7,481,553 1.8716 0.39%
2013-03-05 0 2.570 2.550 2.560 2.530 2.630 4,936,000 12,700,180 2.5730 1.854 1.839 1.846 1.825 1.897 6,843,763 1.8557 0.39%
2013-03-04 0 2.560 2.560 2.570 2.510 2.630 5,146,000 13,162,876 2.5579 1.846 1.846 1.854 1.810 1.897 7,134,928 1.8449 -2.29%
2013-03-01 0 2.620 2.620 2.640 2.580 2.710 6,552,000 17,400,440 2.6557 1.890 1.890 1.904 1.861 1.955 9,084,347 1.9154 0.00%
2013-02-28 0 2.620 2.600 2.620 2.470 2.680 15,741,000 40,944,390 2.6011 1.890 1.875 1.890 1.781 1.933 21,824,894 1.8760 6.50%
2013-02-27 0 2.460 2.460 2.470 2.340 2.490 15,288,000 36,838,900 2.4097 1.774 1.774 1.781 1.688 1.796 21,196,809 1.7379 1.23%
2013-02-26 0 2.430 2.420 2.430 2.410 2.580 17,624,000 43,514,916 2.4691 1.753 1.745 1.753 1.738 1.861 24,435,673 1.7808 -5.81%
2013-02-25 0 2.580 2.580 2.590 2.560 2.720 8,632,000 22,627,940 2.6214 1.861 1.861 1.868 1.846 1.962 11,968,266 1.8907 -4.09%
2013-02-22 0 2.690 2.680 2.700 2.610 2.720 8,338,000 22,375,420 2.6835 1.940 1.933 1.947 1.882 1.962 11,560,636 1.9355 0.00%
2013-02-21 0 2.690 2.680 2.700 2.620 2.870 22,558,000 61,321,760 2.7184 1.940 1.933 1.947 1.890 2.070 31,276,663 1.9606 -6.27%
2013-02-20 0 2.870 2.850 2.880 2.810 2.920 5,566,000 15,953,740 2.8663 2.070 2.056 2.077 2.027 2.106 7,717,258 2.0673 1.06%
2013-02-19 0 2.840 2.830 2.840 2.800 2.880 7,231,000 20,522,690 2.8382 2.048 2.041 2.048 2.019 2.077 10,025,780 2.0470 -1.05%
2013-02-18 0 2.870 2.850 2.870 2.840 2.930 7,114,200 20,402,010 2.8678 2.070 2.056 2.070 2.048 2.113 9,863,837 2.0684 -0.69%
2013-02-15 0 2.890 2.880 2.900 2.880 2.980 19,416,000 56,962,220 2.9338 2.084 2.077 2.092 2.077 2.149 26,920,281 2.1160 0.35%
2013-02-14 0 2.880 2.870 2.880 2.810 2.880 9,986,000 28,424,056 2.8464 2.077 2.070 2.077 2.027 2.077 13,845,587 2.0529 3.23%
2013-02-08 0 2.790 2.780 2.790 2.730 2.870 9,316,000 26,184,800 2.8107 2.012 2.005 2.012 1.969 2.070 12,916,632 2.0272 2.20%
2013-02-07 0 2.730 2.720 2.730 2.710 2.850 11,225,000 31,092,950 2.7700 1.969 1.962 1.969 1.955 2.056 15,563,461 1.9978 -2.50%
2013-02-06 0 2.800 2.800 2.810 2.740 2.910 16,392,000 45,974,680 2.8047 2.019 2.019 2.027 1.976 2.099 22,727,505 2.0229 -0.71%
2013-02-05 0 2.820 2.820 2.830 2.740 2.910 21,465,700 60,481,995 2.8176 2.034 2.034 2.041 1.976 2.099 29,762,189 2.0322 -2.08%
2013-02-04 0 2.880 2.870 2.890 2.720 2.990 47,098,000 135,402,340 2.8749 2.077 2.070 2.084 1.962 2.157 65,301,369 2.0735 6.27%
2013-02-01 0 2.710 2.700 2.710 2.300 2.720 37,733,000 97,200,874 2.5760 1.955 1.947 1.955 1.659 1.962 52,316,798 1.8579 12.92%
2013-01-31 0 2.400 2.390 2.410 2.360 2.430 8,012,000 19,211,140 2.3978 1.731 1.724 1.738 1.702 1.753 11,108,637 1.7294 0.00%
2013-01-30 0 2.400 2.380 2.400 2.370 2.420 8,584,000 20,480,640 2.3859 1.731 1.717 1.731 1.709 1.745 11,901,714 1.7208 0.42%
2013-01-29 0 2.390 2.380 2.400 2.340 2.440 12,794,000 30,564,960 2.3890 1.724 1.717 1.731 1.688 1.760 17,738,879 1.7230 -0.42%
2013-01-28 0 2.400 2.390 2.400 2.360 2.530 22,742,000 55,670,380 2.4479 1.731 1.724 1.731 1.702 1.825 31,531,779 1.7655 0.42%
2013-01-25 0 2.390 2.360 2.380 2.250 2.480 36,594,000 87,581,626 2.3933 1.724 1.702 1.717 1.623 1.789 50,737,575 1.7262 4.82%
2013-01-24 0 2.280 2.280 2.290 2.180 2.450 59,346,000 137,075,986 2.3098 1.644 1.644 1.652 1.572 1.767 82,283,218 1.6659 -5.39%
2013-01-23 0 2.410 2.410 2.420 2.370 2.830 76,934,004 196,085,194 2.5487 1.738 1.738 1.745 1.709 2.041 106,668,983 1.8383 -7.31%
2013-01-22 0 2.600 2.590 2.600 2.380 2.700 47,535,200 120,106,276 2.5267 1.875 1.868 1.875 1.717 1.947 65,907,546 1.8223 9.70%
2013-01-21 0 2.370 2.370 2.380 2.200 2.410 26,466,000 62,062,900 2.3450 1.709 1.709 1.717 1.587 1.738 36,695,104 1.6913 7.73%
2013-01-18 0 2.200 2.190 2.200 2.130 2.230 20,439,000 44,735,840 2.1887 1.587 1.580 1.587 1.536 1.608 28,338,670 1.5786 3.29%
2013-01-17 0 2.130 2.130 2.140 2.000 2.280 46,942,000 101,284,920 2.1577 1.536 1.536 1.543 1.442 1.644 65,085,075 1.5562 6.50%
2013-01-16 0 2.000 1.990 2.000 1.880 2.020 32,642,000 63,928,760 1.9585 1.442 1.435 1.442 1.356 1.457 45,258,127 1.4125 5.26%
2013-01-15 0 1.900 1.890 1.900 1.840 1.940 21,668,000 41,137,940 1.8986 1.370 1.363 1.370 1.327 1.399 30,042,678 1.3693 2.15%
2013-01-14 0 1.860 1.860 1.870 1.790 1.930 24,606,000 45,989,168 1.8690 1.342 1.342 1.349 1.291 1.392 34,116,215 1.3480 2.20%
2013-01-11 0 1.820 1.810 1.820 1.800 1.910 39,265,000 72,382,870 1.8434 1.313 1.305 1.313 1.298 1.378 54,440,916 1.3296 -1.62%
2013-01-10 0 1.850 1.850 1.860 1.760 1.870 28,214,000 51,368,120 1.8207 1.334 1.334 1.342 1.269 1.349 39,118,706 1.3131 2.78%
2013-01-09 0 1.800 1.780 1.790 1.650 1.850 47,919,000 85,354,820 1.7812 1.298 1.284 1.291 1.190 1.334 66,439,685 1.2847 10.43%
2013-01-08 0 1.630 1.630 1.650 1.610 1.710 16,816,000 27,820,680 1.6544 1.176 1.176 1.190 1.161 1.233 23,315,381 1.1932 -3.55%
2013-01-07 0 1.690 1.680 1.690 1.580 1.710 20,754,000 34,528,710 1.6637 1.219 1.212 1.219 1.140 1.233 28,775,417 1.1999 6.29%
2013-01-04 0 1.590 1.590 1.600 1.580 1.630 8,564,000 13,668,180 1.5960 1.147 1.147 1.154 1.140 1.176 11,873,984 1.1511 -2.45%
2013-01-03 0 1.630 1.630 1.640 1.540 1.640 23,149,000 36,985,960 1.5977 1.176 1.176 1.183 1.111 1.183 32,096,084 1.1524 4.49%
2013-01-02 0 1.560 1.550 1.560 1.530 1.600 31,464,000 49,532,000 1.5742 1.125 1.118 1.125 1.103 1.154 43,624,830 1.1354 1.96%
2012-12-31 0 1.530 1.520 1.530 1.470 1.540 11,892,000 17,982,360 1.5121 1.103 1.096 1.103 1.060 1.111 16,488,256 1.0906 2.68%
2012-12-28 0 1.490 1.480 1.490 1.410 1.510 15,296,000 22,629,960 1.4795 1.075 1.067 1.075 1.017 1.089 21,207,901 1.0671 3.47%
2012-12-27 0 1.440 1.440 1.450 1.400 1.460 8,641,000 12,432,600 1.4388 1.039 1.039 1.046 1.010 1.053 11,980,745 1.0377 -0.69%
2012-12-24 0 1.450 1.450 1.460 1.450 1.470 3,266,000 4,756,860 1.4565 1.046 1.046 1.053 1.046 1.060 4,528,308 1.0505 0.00%
2012-12-21 0 1.450 1.450 1.460 1.410 1.460 7,115,000 10,243,510 1.4397 1.046 1.046 1.053 1.017 1.053 9,864,946 1.0384 0.69%
2012-12-20 0 1.440 1.420 1.430 1.360 1.460 21,200,000 30,417,180 1.4348 1.039 1.024 1.031 0.981 1.053 29,393,796 1.0348 3.60%
2012-12-19 0 1.390 1.390 1.400 1.340 1.420 5,830,000 8,096,940 1.3888 1.003 1.003 1.010 0.966 1.024 8,083,294 1.0017 2.96%
2012-12-18 0 1.350 1.350 1.360 1.340 1.380 4,456,000 6,105,220 1.3701 0.974 0.974 0.981 0.966 0.995 6,178,243 0.9882 -0.74%
2012-12-17 0 1.360 1.350 1.360 1.340 1.390 4,014,000 5,468,420 1.3623 0.981 0.974 0.981 0.966 1.003 5,565,410 0.9826 -2.16%
2012-12-14 0 1.390 1.390 1.410 1.390 1.430 9,376,000 13,167,280 1.4044 1.003 1.003 1.017 1.003 1.031 12,999,822 1.0129 -0.71%
2012-12-13 0 1.400 1.390 1.400 1.380 1.450 21,404,000 30,189,160 1.4104 1.010 1.003 1.010 0.995 1.046 29,676,642 1.0173 0.00%
2012-12-12 0 1.400 1.390 1.400 1.290 1.400 16,696,000 22,866,740 1.3696 1.010 1.003 1.010 0.930 1.010 23,149,001 0.9878 7.69%
2012-12-11 0 1.300 1.290 1.300 1.280 1.310 2,676,000 3,470,840 1.2970 0.938 0.930 0.938 0.923 0.945 3,710,274 0.9355 -0.76%
2012-12-10 0 1.310 1.300 1.310 1.280 1.330 4,728,000 6,141,300 1.2989 0.945 0.938 0.945 0.923 0.959 6,555,371 0.9368 0.00%
2012-12-07 0 1.310 1.300 1.310 1.280 1.340 9,354,000 12,240,820 1.3086 0.945 0.938 0.945 0.923 0.966 12,969,319 0.9438 -2.24%
2012-12-06 0 1.340 1.330 1.340 1.300 1.350 10,810,000 14,404,640 1.3325 0.966 0.959 0.966 0.938 0.974 14,988,063 0.9611 -1.47%
2012-12-05 0 1.360 1.350 1.370 1.340 1.380 6,328,000 8,585,380 1.3567 0.981 0.974 0.988 0.966 0.995 8,773,771 0.9785 0.74%
2012-12-04 0 1.350 1.350 1.360 1.350 1.400 4,576,000 6,248,340 1.3655 0.974 0.974 0.981 0.974 1.010 6,344,623 0.9848 0.00%
2012-12-03 0 1.350 1.350 1.360 1.350 1.380 7,186,000 9,781,840 1.3612 0.974 0.974 0.981 0.974 0.995 9,963,388 0.9818 -2.17%
2012-11-30 0 1.380 1.370 1.380 1.360 1.390 4,932,000 6,768,760 1.3724 0.995 0.988 0.995 0.981 1.003 6,838,217 0.9898 0.73%
2012-11-29 0 1.370 1.370 1.390 1.370 1.410 6,218,000 8,602,760 1.3835 0.988 0.988 1.003 0.988 1.017 8,621,256 0.9979 -1.44%
2012-11-28 0 1.390 1.380 1.390 1.380 1.400 1,788,000 2,479,160 1.3866 1.003 0.995 1.003 0.995 1.010 2,479,062 1.0000 0.72%
2012-11-27 0 1.380 1.380 1.390 1.380 1.400 2,988,000 4,141,600 1.3861 0.995 0.995 1.003 0.995 1.010 4,142,861 0.9997 -0.72%
2012-11-26 0 1.390 1.380 1.390 1.380 1.430 7,098,000 9,936,920 1.4000 1.003 0.995 1.003 0.995 1.031 9,841,376 1.0097 -0.71%
2012-11-23 0 1.400 1.390 1.400 1.390 1.410 2,786,000 3,901,840 1.4005 1.010 1.003 1.010 1.003 1.017 3,862,789 1.0101 0.00%
2012-11-22 0 1.400 1.390 1.400 1.390 1.410 1,150,000 1,607,920 1.3982 1.010 1.003 1.010 1.003 1.017 1,594,475 1.0084 0.72%
2012-11-21 0 1.390 1.390 1.400 1.380 1.420 7,518,000 10,454,980 1.3907 1.003 1.003 1.010 0.995 1.024 10,423,706 1.0030 -0.71%
2012-11-20 0 1.400 1.400 1.410 1.400 1.450 5,564,000 7,905,940 1.4209 1.010 1.010 1.017 1.010 1.046 7,714,485 1.0248 -1.41%
2012-11-19 0 1.420 1.410 1.420 1.410 1.440 48,086,000 66,998,560 1.3933 1.024 1.017 1.024 1.017 1.039 66,671,230 1.0049 0.00%
2012-11-16 0 1.420 1.400 1.420 1.380 1.420 6,218,000 8,694,180 1.3982 1.024 1.010 1.024 0.995 1.024 8,621,256 1.0085 2.16%
2012-11-15 0 1.390 1.390 1.400 1.390 1.420 1,886,000 2,636,760 1.3981 1.003 1.003 1.010 1.003 1.024 2,614,939 1.0083 -2.11%
2012-11-14 0 1.420 1.410 1.420 1.400 1.420 1,824,000 2,569,440 1.4087 1.024 1.017 1.024 1.010 1.024 2,528,976 1.0160 2.16%
2012-11-13 0 1.390 1.390 1.400 1.390 1.420 4,946,000 6,889,700 1.3930 1.003 1.003 1.010 1.003 1.024 6,857,628 1.0047 -0.71%
2012-11-12 0 1.400 1.400 1.410 1.400 1.450 5,966,000 8,431,380 1.4132 1.010 1.010 1.017 1.010 1.046 8,271,858 1.0193 -0.71%
2012-11-09 0 1.410 1.410 1.420 1.400 1.430 2,750,000 3,883,660 1.4122 1.017 1.017 1.024 1.010 1.031 3,812,875 1.0186 -1.40%
2012-11-08 0 1.430 1.420 1.430 1.420 1.450 4,303,000 6,146,320 1.4284 1.031 1.024 1.031 1.024 1.046 5,966,109 1.0302 -2.72%
2012-11-07 0 1.470 1.460 1.470 1.440 1.490 9,746,000 14,289,220 1.4662 1.060 1.053 1.060 1.039 1.075 13,512,827 1.0575 2.08%
2012-11-06 0 1.440 1.430 1.440 1.390 1.450 7,402,000 10,408,420 1.4062 1.039 1.031 1.039 1.003 1.046 10,262,872 1.0142 2.13%
2012-11-05 0 1.410 1.400 1.410 1.410 1.460 16,526,000 23,569,620 1.4262 1.017 1.010 1.017 1.017 1.053 22,913,296 1.0286 -2.08%
2012-11-02 0 1.440 1.430 1.450 1.440 1.490 15,560,000 22,642,700 1.4552 1.039 1.031 1.046 1.039 1.075 21,573,937 1.0495 -2.04%
2012-11-01 0 1.470 1.450 1.470 1.440 1.480 12,146,000 17,743,000 1.4608 1.060 1.046 1.060 1.039 1.067 16,840,427 1.0536 0.00%
2012-10-31 0 1.470 1.460 1.470 1.440 1.510 9,258,000 13,595,080 1.4685 1.060 1.053 1.060 1.039 1.089 12,836,215 1.0591 2.08%
2012-10-30 0 1.440 1.430 1.470 1.430 1.470 5,276,000 7,624,320 1.4451 1.039 1.031 1.060 1.031 1.060 7,315,173 1.0423 -0.69%
2012-10-29 0 1.450 1.430 1.450 1.430 1.480 5,750,000 8,382,930 1.4579 1.046 1.031 1.046 1.031 1.067 7,972,374 1.0515 -1.36%
2012-10-26 0 1.470 1.470 1.480 1.460 1.510 4,412,000 6,485,960 1.4701 1.060 1.060 1.067 1.053 1.089 6,117,237 1.0603 -1.34%
2012-10-25 0 1.490 1.480 1.490 1.460 1.540 12,196,000 18,183,740 1.4910 1.075 1.067 1.075 1.053 1.111 16,909,752 1.0753 -2.61%
2012-10-24 0 1.530 1.520 1.530 1.520 1.590 19,498,000 30,147,300 1.5462 1.103 1.096 1.103 1.096 1.147 27,033,974 1.1152 -3.77%
2012-10-22 0 1.590 1.580 1.590 1.470 1.610 35,356,000 55,355,660 1.5657 1.147 1.140 1.147 1.060 1.161 49,021,088 1.1292 5.30%
2012-10-19 0 1.510 1.500 1.510 1.430 1.520 32,654,000 48,241,160 1.4773 1.089 1.082 1.089 1.031 1.096 45,274,765 1.0655 9.42%
2012-10-18 0 1.380 1.370 1.390 1.360 1.400 7,780,000 10,756,820 1.3826 0.995 0.988 1.003 0.981 1.010 10,786,969 0.9972 -1.43%
2012-10-17 0 1.400 1.390 1.400 1.380 1.420 5,706,000 7,985,620 1.3995 1.010 1.003 1.010 0.995 1.024 7,911,368 1.0094 1.45%
2012-10-16 0 1.380 1.370 1.380 1.360 1.390 5,060,000 6,964,480 1.3764 0.995 0.988 0.995 0.981 1.003 7,015,689 0.9927 -0.72%
2012-10-15 0 1.390 1.380 1.390 1.370 1.410 3,002,000 4,176,920 1.3914 1.003 0.995 1.003 0.988 1.017 4,162,272 1.0035 -0.71%
2012-10-12 0 1.400 1.390 1.400 1.390 1.440 6,448,000 9,083,060 1.4087 1.010 1.003 1.010 1.003 1.039 8,940,151 1.0160 1.45%
2012-10-11 0 1.380 1.380 1.390 1.380 1.410 3,496,000 4,886,490 1.3977 0.995 0.995 1.003 0.995 1.017 4,847,203 1.0081 -2.13%
2012-10-10 0 1.410 1.400 1.410 1.360 1.410 2,184,000 3,009,540 1.3780 1.017 1.010 1.017 0.981 1.017 3,028,116 0.9939 2.17%
2012-10-09 0 1.380 1.370 1.380 1.380 1.420 2,242,000 3,128,260 1.3953 0.995 0.988 0.995 0.995 1.024 3,108,533 1.0063 0.00%
2012-10-08 0 1.380 1.380 1.400 1.380 1.440 2,340,000 3,248,000 1.3880 0.995 0.995 1.010 0.995 1.039 3,244,410 1.0011 -2.13%
2012-10-05 0 1.410 1.400 1.410 1.400 1.450 2,560,000 3,617,640 1.4131 1.017 1.010 1.017 1.010 1.046 3,549,440 1.0192 1.44%
2012-10-04 0 1.390 1.390 1.400 1.380 1.400 798,000 1,107,580 1.3879 1.003 1.003 1.010 0.995 1.010 1,106,427 1.0010 -2.11%
2012-10-03 0 1.420 1.390 1.420 1.390 1.420 454,000 637,880 1.4050 1.024 1.003 1.024 1.003 1.024 629,471 1.0134 1.43%
2012-09-28 0 1.400 1.390 1.400 1.400 1.420 538,000 759,200 1.4112 1.010 1.003 1.010 1.010 1.024 745,937 1.0178 -1.41%
2012-09-27 0 1.420 1.380 1.420 1.360 1.430 3,628,000 5,014,880 1.3823 1.024 0.995 1.024 0.981 1.031 5,030,221 0.9970 2.16%
2012-09-26 0 1.390 1.380 1.390 1.370 1.400 4,392,000 6,084,720 1.3854 1.003 0.995 1.003 0.988 1.010 6,089,507 0.9992 -0.71%
2012-09-25 0 1.400 1.380 1.400 1.390 1.420 7,094,000 9,934,260 1.4004 1.010 0.995 1.010 1.003 1.024 9,835,830 1.0100 -2.10%
2012-09-24 0 1.430 1.400 1.430 1.410 1.460 4,218,000 6,020,340 1.4273 1.031 1.010 1.031 1.017 1.053 5,848,256 1.0294 -2.05%
2012-09-21 0 1.460 1.450 1.460 1.410 1.460 1,812,000 2,616,420 1.4439 1.053 1.046 1.053 1.017 1.053 2,512,338 1.0414 2.10%
2012-09-20 0 1.430 1.420 1.440 1.420 1.480 4,300,000 6,192,340 1.4401 1.031 1.024 1.039 1.024 1.067 5,961,949 1.0386 -1.38%
2012-09-19 0 1.450 1.440 1.460 1.440 1.510 9,662,000 14,082,460 1.4575 1.046 1.039 1.053 1.039 1.089 13,396,361 1.0512 0.69%
2012-09-18 0 1.440 1.420 1.440 1.420 1.450 2,482,000 3,551,100 1.4307 1.039 1.024 1.039 1.024 1.046 3,441,293 1.0319 0.00%
2012-09-17 0 1.440 1.440 1.450 1.420 1.500 4,886,000 7,120,200 1.4573 1.039 1.039 1.046 1.024 1.082 6,774,438 1.0510 -1.37%
2012-09-14 0 1.460 1.460 1.470 1.460 1.590 26,201,000 39,661,840 1.5138 1.053 1.053 1.060 1.053 1.147 36,327,682 1.0918 1.39%
2012-09-13 0 1.440 1.420 1.450 1.420 1.480 7,926,000 11,530,200 1.4547 1.039 1.024 1.046 1.024 1.067 10,989,398 1.0492 0.00%
2012-09-12 0 1.440 1.430 1.440 1.400 1.490 19,040,000 27,727,400 1.4563 1.039 1.031 1.039 1.010 1.075 26,398,957 1.0503 4.35%
2012-09-11 0 1.380 1.380 1.390 1.380 1.410 888,000 1,227,180 1.3820 0.995 0.995 1.003 0.995 1.017 1,231,212 0.9967 -0.72%
2012-09-10 0 1.390 1.390 1.400 1.370 1.400 950,000 1,316,000 1.3853 1.003 1.003 1.010 0.988 1.010 1,317,175 0.9991 0.72%
2012-09-07 0 1.380 1.380 1.390 1.330 1.440 5,990,000 8,170,780 1.3641 0.995 0.995 1.003 0.959 1.039 8,305,134 0.9838 -0.72%
2012-09-06 0 1.390 1.390 1.410 1.390 1.420 2,096,000 2,921,580 1.3939 1.003 1.003 1.017 1.003 1.024 2,906,104 1.0053 0.72%
2012-09-05 0 1.380 1.380 1.410 1.380 1.410 2,410,000 3,361,960 1.3950 0.995 0.995 1.017 0.995 1.017 3,341,465 1.0061 -2.13%
2012-09-04 0 1.410 1.410 1.430 1.400 1.430 578,424 818,985 1.4159 1.017 1.017 1.031 1.010 1.031 801,985 1.0212 -1.40%
2012-09-03 0 1.430 1.420 1.430 1.420 1.450 214,000 307,060 1.4349 1.031 1.024 1.031 1.024 1.046 296,711 1.0349 2.14%
2012-08-31 0 1.400 1.400 1.440 1.390 1.420 2,078,000 2,910,380 1.4006 1.010 1.010 1.039 1.003 1.024 2,881,147 1.0101 0.00%
2012-08-30 0 1.400 1.400 1.420 1.400 1.440 1,828,000 2,579,620 1.4112 1.010 1.010 1.024 1.010 1.039 2,534,522 1.0178 -2.78%
2012-08-29 0 1.440 1.430 1.450 1.430 1.450 388,000 557,960 1.4380 1.039 1.031 1.046 1.031 1.046 537,962 1.0372 -1.37%
2012-08-28 0 1.460 1.430 1.460 1.430 1.460 1,410,000 2,032,900 1.4418 1.053 1.031 1.053 1.031 1.053 1,954,965 1.0399 0.69%
2012-08-27 0 1.450 1.450 1.460 1.430 1.450 1,766,000 2,552,080 1.4451 1.046 1.046 1.053 1.031 1.046 2,448,559 1.0423 0.69%
2012-08-24 0 1.440 1.430 1.440 1.420 1.450 1,958,000 2,820,280 1.4404 1.039 1.031 1.039 1.024 1.046 2,714,767 1.0389 0.00%
2012-08-23 0 1.440 1.440 1.450 1.430 1.470 4,440,000 6,413,380 1.4445 1.039 1.039 1.046 1.031 1.060 6,156,059 1.0418 -1.37%
2012-08-22 0 1.460 1.430 1.460 1.410 1.490 3,378,000 4,885,980 1.4464 1.053 1.031 1.053 1.017 1.075 4,683,596 1.0432 0.69%
2012-08-21 0 1.450 1.450 1.460 1.440 1.500 2,546,000 3,741,120 1.4694 1.046 1.046 1.053 1.039 1.082 3,530,029 1.0598 -2.68%
2012-08-20 0 1.490 1.490 1.500 1.460 1.530 2,938,000 4,394,660 1.4958 1.075 1.075 1.082 1.053 1.103 4,073,536 1.0788 -2.61%
2012-08-17 0 1.530 1.520 1.530 1.520 1.550 15,958,000 24,075,500 1.5087 1.103 1.096 1.103 1.096 1.118 22,125,764 1.0881 -0.65%
2012-08-16 0 1.540 1.540 1.550 1.520 1.580 9,078,000 14,120,300 1.5554 1.111 1.111 1.118 1.096 1.140 12,586,645 1.1218 0.00%
2012-08-15 0 1.540 1.530 1.540 1.510 1.550 3,862,000 5,924,540 1.5341 1.111 1.103 1.111 1.089 1.118 5,354,662 1.1064 0.00%
2012-08-14 0 1.540 1.530 1.540 1.500 1.650 34,238,000 52,070,400 1.5208 1.111 1.103 1.111 1.082 1.190 47,470,981 1.0969 -7.78%
2012-08-13 0 1.670 1.660 1.670 1.520 1.710 30,070,000 49,279,780 1.6388 1.204 1.197 1.204 1.096 1.233 41,692,050 1.1820 9.87%
2012-08-10 0 1.520 1.510 1.520 1.460 1.550 3,670,000 5,530,420 1.5069 1.096 1.089 1.096 1.053 1.118 5,088,454 1.0869 4.11%
2012-08-09 0 1.460 1.460 1.470 1.440 1.480 3,962,000 5,786,800 1.4606 1.053 1.053 1.060 1.039 1.067 5,493,312 1.0534 2.10%
2012-08-08 0 1.430 1.430 1.450 1.420 1.450 364,000 519,560 1.4274 1.031 1.031 1.046 1.024 1.046 504,686 1.0295 -0.69%
2012-08-07 0 1.440 1.440 1.450 1.430 1.460 1,630,000 2,348,740 1.4409 1.039 1.039 1.046 1.031 1.053 2,259,995 1.0393 0.00%
2012-08-06 0 1.440 1.440 1.450 1.440 1.470 3,044,000 4,407,260 1.4479 1.039 1.039 1.046 1.039 1.060 4,220,505 1.0442 -0.69%
2012-08-03 0 1.450 1.420 1.450 1.410 1.450 288,000 410,160 1.4242 1.046 1.024 1.046 1.017 1.046 399,312 1.0272 2.84%
2012-08-02 0 1.410 1.400 1.410 1.410 1.440 582,000 826,260 1.4197 1.017 1.010 1.017 1.017 1.039 806,943 1.0239 -1.40%
2012-08-01 0 1.430 1.430 1.440 1.420 1.440 310,000 442,580 1.4277 1.031 1.031 1.039 1.024 1.039 429,815 1.0297 -1.38%
2012-07-31 0 1.450 1.420 1.450 1.410 1.450 1,154,000 1,653,600 1.4329 1.046 1.024 1.046 1.017 1.046 1,600,021 1.0335 1.40%
2012-07-30 0 1.430 1.420 1.440 1.420 1.440 634,000 903,980 1.4258 1.031 1.024 1.039 1.024 1.039 879,041 1.0284 0.70%
2012-07-27 0 1.420 1.420 1.450 1.410 1.450 882,000 1,258,460 1.4268 1.024 1.024 1.046 1.017 1.046 1,222,893 1.0291 0.71%
2012-07-26 0 1.410 1.400 1.410 1.390 1.410 794,000 1,110,560 1.3987 1.017 1.010 1.017 1.003 1.017 1,100,881 1.0088 1.44%
2012-07-25 0 1.390 1.390 1.400 1.380 1.400 1,424,000 1,981,700 1.3916 1.003 1.003 1.010 0.995 1.010 1,974,376 1.0037 -1.42%
2012-07-24 0 1.410 1.390 1.400 1.400 1.430 2,560,000 3,607,740 1.4093 1.017 1.003 1.010 1.010 1.031 3,549,440 1.0164 0.00%
2012-07-23 0 1.410 1.410 1.420 1.400 1.440 1,624,000 2,308,340 1.4214 1.017 1.017 1.024 1.010 1.039 2,251,676 1.0252 -1.40%
2012-07-20 0 1.430 1.430 1.440 1.400 1.440 400,000 573,100 1.4328 1.031 1.031 1.039 1.010 1.039 554,600 1.0334 0.70%
2012-07-19 0 1.420 1.420 1.430 1.400 1.440 284,000 402,920 1.4187 1.024 1.024 1.031 1.010 1.039 393,766 1.0232 0.71%
2012-07-18 0 1.410 1.400 1.410 1.400 1.410 1,286,000 1,810,420 1.4078 1.017 1.010 1.017 1.010 1.017 1,783,039 1.0154 -1.40%
2012-07-17 0 1.430 1.410 1.430 1.400 1.440 1,312,000 1,853,060 1.4124 1.031 1.017 1.031 1.010 1.039 1,819,088 1.0187 0.70%
2012-07-16 0 1.420 1.410 1.420 1.420 1.460 1,388,000 1,987,660 1.4320 1.024 1.017 1.024 1.024 1.053 1,924,462 1.0328 -2.74%
2012-07-13 0 1.460 1.450 1.460 1.430 1.480 1,104,000 1,599,220 1.4486 1.053 1.046 1.053 1.031 1.067 1,530,696 1.0448 2.10%
2012-07-12 0 1.430 1.430 1.440 1.410 1.440 1,556,000 2,212,620 1.4220 1.031 1.031 1.039 1.017 1.039 2,157,394 1.0256 -0.69%
2012-07-11 0 1.440 1.440 1.450 1.420 1.490 12,378,000 17,994,440 1.4537 1.039 1.039 1.046 1.024 1.075 17,162,095 1.0485 1.41%
2012-07-10 0 1.420 1.420 1.430 1.380 1.440 6,122,000 8,715,400 1.4236 1.024 1.024 1.031 0.995 1.039 8,488,152 1.0268 1.43%
2012-07-09 0 1.400 1.400 1.410 1.380 1.410 4,942,000 6,873,300 1.3908 1.010 1.010 1.017 0.995 1.017 6,852,082 1.0031 0.00%
2012-07-06 0 1.400 1.400 1.410 1.380 1.410 3,514,000 4,886,060 1.3905 1.010 1.010 1.017 0.995 1.017 4,872,160 1.0029 0.00%
2012-07-05 0 1.400 1.400 1.410 1.400 1.420 1,302,000 1,831,080 1.4064 1.010 1.010 1.017 1.010 1.024 1,805,223 1.0143 -0.71%
2012-07-04 0 1.410 1.400 1.420 1.400 1.440 2,298,000 3,238,540 1.4093 1.017 1.010 1.024 1.010 1.039 3,186,177 1.0164 -2.08%
2012-07-03 0 1.440 1.430 1.440 1.430 1.470 1,472,000 2,130,360 1.4473 1.039 1.031 1.039 1.031 1.060 2,040,928 1.0438 -0.69%
2012-06-29 0 1.450 1.440 1.450 1.390 1.450 1,768,000 2,498,400 1.4131 1.046 1.039 1.046 1.003 1.046 2,451,332 1.0192 3.57%
2012-06-28 0 1.400 1.390 1.400 1.390 1.400 492,000 685,080 1.3924 1.010 1.003 1.010 1.003 1.010 682,158 1.0043 0.72%
2012-06-27 0 1.390 1.390 1.400 1.390 1.420 940,000 1,317,840 1.4020 1.003 1.003 1.010 1.003 1.024 1,303,310 1.0111 -0.71%
2012-06-26 0 1.400 1.400 1.420 1.380 1.420 812,000 1,136,680 1.3999 1.010 1.010 1.024 0.995 1.024 1,125,838 1.0096 -1.41%
2012-06-25 0 1.420 1.420 1.450 1.400 1.460 910,000 1,307,660 1.4370 1.024 1.024 1.046 1.010 1.053 1,261,715 1.0364 0.71%
2012-06-22 0 1.410 1.410 1.420 1.380 1.420 3,142,000 4,384,400 1.3954 1.017 1.017 1.024 0.995 1.024 4,356,382 1.0064 -0.70%
2012-06-21 0 1.420 1.410 1.440 1.420 1.450 896,000 1,277,780 1.4261 1.024 1.017 1.039 1.024 1.046 1,242,304 1.0286 -0.70%
2012-06-20 0 1.430 1.430 1.440 1.420 1.460 2,108,000 3,037,240 1.4408 1.031 1.031 1.039 1.024 1.053 2,922,742 1.0392 -0.69%
2012-06-19 0 1.440 1.420 1.440 1.380 1.470 5,574,000 7,837,440 1.4061 1.039 1.024 1.039 0.995 1.060 7,728,350 1.0141 -0.69%
2012-06-18 0 1.450 1.450 1.460 1.450 1.490 1,544,000 2,274,780 1.4733 1.046 1.046 1.053 1.046 1.075 2,140,756 1.0626 -0.68%
2012-06-15 0 1.460 1.470 1.490 1.450 1.500 3,246,000 4,769,540 1.4694 1.053 1.060 1.075 1.046 1.082 4,500,578 1.0598 -0.68%
2012-06-14 0 1.470 1.460 1.480 1.460 1.510 3,230,000 4,809,500 1.4890 1.060 1.053 1.067 1.053 1.089 4,478,394 1.0739 -1.34%
2012-06-13 0 1.490 1.490 1.500 1.460 1.660 38,754,870 58,254,517 1.5032 1.075 1.075 1.082 1.053 1.197 53,733,620 1.0841 0.68%
2012-06-12 0 1.480 1.460 1.480 1.460 1.480 2,638,000 3,897,940 1.4776 1.067 1.053 1.067 1.053 1.067 3,657,587 1.0657 1.37%
2012-06-11 0 1.460 1.440 1.460 1.380 1.470 2,858,000 4,144,520 1.4501 1.053 1.039 1.053 0.995 1.060 3,962,616 1.0459 3.55%
2012-06-08 0 1.410 1.400 1.410 1.400 1.420 714,000 1,011,700 1.4169 1.017 1.010 1.017 1.010 1.024 989,961 1.0220 0.71%
2012-06-07 0 1.400 1.380 1.410 1.370 1.400 580,000 804,480 1.3870 1.010 0.995 1.017 0.988 1.010 804,170 1.0004 2.19%
2012-06-06 0 1.370 1.370 1.400 1.320 1.410 1,382,000 1,891,720 1.3688 0.988 0.988 1.010 0.952 1.017 1,916,143 0.9873 -1.44%
2012-06-05 0 1.390 1.380 1.390 1.370 1.470 4,424,000 6,258,500 1.4147 1.003 0.995 1.003 0.988 1.060 6,133,875 1.0203 -4.14%
2012-06-04 0 1.450 1.430 1.460 1.420 1.470 5,166,000 7,393,120 1.4311 1.046 1.031 1.053 1.024 1.060 7,162,658 1.0322 -3.33%
2012-06-01 0 1.500 1.490 1.500 1.470 1.510 3,680,000 5,487,040 1.4910 1.082 1.075 1.082 1.060 1.089 5,102,319 1.0754 2.04%
2012-05-31 0 1.470 1.470 1.490 1.460 1.480 1,608,000 2,364,660 1.4706 1.060 1.060 1.075 1.053 1.067 2,229,492 1.0606 -0.68%
2012-05-30 0 1.480 1.480 1.490 1.460 1.490 2,244,000 3,321,120 1.4800 1.067 1.067 1.075 1.053 1.075 3,111,306 1.0674 0.00%
2012-05-29 0 1.480 1.480 1.490 1.400 1.520 6,470,000 9,542,500 1.4749 1.067 1.067 1.075 1.010 1.096 8,970,654 1.0637 0.68%
2012-05-28 0 1.470 1.460 1.480 1.460 1.510 2,998,000 4,496,680 1.4999 1.060 1.053 1.067 1.053 1.089 4,156,726 1.0818 0.68%
2012-05-25 0 1.460 1.460 1.470 1.440 1.470 614,000 892,740 1.4540 1.053 1.053 1.060 1.039 1.060 851,311 1.0487 -0.68%
2012-05-24 0 1.470 1.460 1.470 1.460 1.490 1,536,000 2,260,860 1.4719 1.060 1.053 1.060 1.053 1.075 2,129,664 1.0616 -0.68%
2012-05-23 0 1.480 1.470 1.480 1.460 1.480 660,000 970,040 1.4698 1.067 1.060 1.067 1.053 1.067 915,090 1.0600 0.00%
2012-05-22 0 1.480 1.470 1.490 1.460 1.520 2,040,000 3,038,680 1.4895 1.067 1.060 1.075 1.053 1.096 2,828,460 1.0743 0.68%
2012-05-21 0 1.470 1.470 1.480 1.450 1.500 1,418,000 2,091,360 1.4749 1.060 1.060 1.067 1.046 1.082 1,966,057 1.0637 0.00%
2012-05-18 0 1.470 1.430 1.480 1.400 1.510 5,259,000 7,633,180 1.4515 1.060 1.031 1.067 1.010 1.089 7,291,603 1.0468 1.38%
2012-05-17 0 1.450 1.450 1.460 1.430 1.570 9,138,000 13,595,420 1.4878 1.046 1.046 1.053 1.031 1.132 12,669,835 1.0731 1.40%
2012-05-16 0 1.430 1.430 1.440 1.410 1.490 3,848,000 5,522,320 1.4351 1.031 1.031 1.039 1.017 1.075 5,335,251 1.0351 -4.03%
2012-05-15 0 1.490 1.480 1.490 1.460 1.520 2,052,000 3,076,360 1.4992 1.075 1.067 1.075 1.053 1.096 2,845,098 1.0813 0.68%
2012-05-14 0 1.480 1.480 1.490 1.460 1.510 2,306,000 3,426,800 1.4860 1.067 1.067 1.075 1.053 1.089 3,197,269 1.0718 -1.33%
2012-05-11 0 1.500 1.490 1.510 1.460 1.510 2,492,000 3,719,400 1.4925 1.082 1.075 1.089 1.053 1.089 3,455,158 1.0765 0.67%
2012-05-10 0 1.490 1.490 1.500 1.440 1.540 3,816,000 5,685,460 1.4899 1.075 1.075 1.082 1.039 1.111 5,290,883 1.0746 3.47%
2012-05-09 0 1.440 1.430 1.440 1.370 1.470 5,128,125 7,295,513 1.4226 1.039 1.031 1.039 0.988 1.060 7,110,144 1.0261 -2.04%
2012-05-08 0 1.470 1.460 1.470 1.460 1.540 4,422,000 6,597,860 1.4921 1.060 1.053 1.060 1.053 1.111 6,131,102 1.0761 -2.00%
2012-05-07 0 1.500 1.480 1.500 1.470 1.560 51,434,000 74,118,600 1.4410 1.082 1.067 1.082 1.060 1.125 71,313,232 1.0393 -5.66%
2012-05-04 0 1.590 1.580 1.600 1.570 1.620 1,898,000 3,018,120 1.5902 1.147 1.140 1.154 1.132 1.168 2,631,577 1.1469 -1.85%
2012-05-03 0 1.620 1.600 1.620 1.530 1.680 7,460,000 11,884,000 1.5930 1.168 1.154 1.168 1.103 1.212 10,343,289 1.1490 -3.57%
2012-05-02 0 1.680 1.680 1.690 1.670 1.710 610,000 1,027,120 1.6838 1.212 1.212 1.219 1.204 1.233 845,765 1.2144 0.00%
2012-04-30 0 1.680 1.680 1.690 1.680 1.720 1,572,000 2,650,740 1.6862 1.212 1.212 1.219 1.212 1.241 2,179,578 1.2162 -0.59%
2012-04-27 0 1.690 1.690 1.700 1.670 1.810 5,596,000 9,745,940 1.7416 1.219 1.219 1.226 1.204 1.305 7,758,853 1.2561 -2.87%
2012-04-26 0 1.740 1.730 1.740 1.660 1.750 3,502,000 6,005,540 1.7149 1.255 1.248 1.255 1.197 1.262 4,855,522 1.2368 4.82%
2012-04-25 0 1.660 1.660 1.670 1.660 1.710 3,024,000 5,087,480 1.6824 1.197 1.197 1.204 1.197 1.233 4,192,775 1.2134 -2.35%
2012-04-24 0 1.700 1.690 1.700 1.680 1.760 3,290,000 5,655,360 1.7190 1.226 1.219 1.226 1.212 1.269 4,561,584 1.2398 -2.30%
2012-04-23 0 1.740 1.730 1.740 1.690 1.780 2,158,000 3,743,400 1.7347 1.255 1.248 1.255 1.219 1.284 2,992,067 1.2511 0.00%
2012-04-20 0 1.740 1.740 1.750 1.660 1.770 5,406,000 9,232,120 1.7078 1.255 1.255 1.262 1.197 1.277 7,495,418 1.2317 -1.69%
2012-04-19 0 1.770 1.770 1.780 1.730 1.790 2,408,000 4,239,440 1.7606 1.277 1.277 1.284 1.248 1.291 3,338,692 1.2698 -2.21%
2012-04-18 0 1.810 1.800 1.820 1.780 1.850 5,436,000 9,857,360 1.8133 1.305 1.298 1.313 1.284 1.334 7,537,013 1.3079 -0.55%
2012-04-17 0 1.820 1.810 1.830 1.690 1.890 10,484,000 18,429,600 1.7579 1.313 1.305 1.320 1.219 1.363 14,536,064 1.2679 -2.15%
2012-04-16 0 1.860 1.840 1.850 1.720 1.930 17,282,000 32,182,720 1.8622 1.342 1.327 1.334 1.241 1.392 23,961,490 1.3431 7.51%
2012-04-13 0 1.730 1.720 1.740 1.470 1.850 43,972,000 74,047,690 1.6840 1.248 1.241 1.255 1.060 1.334 60,967,170 1.2146 23.57%
2012-04-12 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-03-23 0 1.400 1.390 1.410 1.170 1.490 13,552,000 18,756,900 1.3841 1.010 1.003 1.017 0.844 1.075 18,789,846 0.9982 18.64%
2012-03-22 0 1.180 1.170 1.180 1.170 1.180 516,000 607,880 1.1781 0.851 0.844 0.851 0.844 0.851 715,434 0.8497 0.00%
2012-03-21 0 1.180 1.170 1.180 1.170 1.180 9,226,000 10,830,100 1.1739 0.851 0.844 0.851 0.844 0.851 12,791,847 0.8466 0.85%
2012-03-20 0 1.170 1.170 1.180 1.170 1.180 7,300,000 8,572,600 1.1743 0.844 0.844 0.851 0.844 0.851 10,121,449 0.8470 0.00%
2012-03-19 0 1.170 1.170 1.180 1.170 1.180 15,776,000 18,511,580 1.1734 0.844 0.844 0.851 0.844 0.851 21,873,421 0.8463 0.00%
2012-03-16 0 1.170 1.170 1.180 1.170 1.180 15,642,000 18,335,220 1.1722 0.844 0.844 0.851 0.844 0.851 21,687,630 0.8454 0.00%
2012-03-15 0 1.170 1.170 1.180 1.170 1.190 27,006,000 31,666,600 1.1726 0.844 0.844 0.851 0.844 0.858 37,443,814 0.8457 -1.68%
2012-03-14 0 1.190 1.180 1.190 1.170 1.190 30,248,911 35,471,109 1.1726 0.858 0.851 0.858 0.844 0.858 41,940,110 0.8458 0.85%
2012-03-13 0 1.180 1.170 1.180 1.170 1.180 12,520,000 14,669,420 1.1717 0.851 0.844 0.851 0.844 0.851 17,358,978 0.8451 0.85%
2012-03-12 0 1.170 1.170 1.180 1.170 1.180 17,376,000 20,400,120 1.1740 0.844 0.844 0.851 0.844 0.851 24,091,821 0.8468 0.00%
2012-03-09 0 1.170 1.170 1.180 1.170 1.180 2,632,000 3,094,360 1.1757 0.844 0.844 0.851 0.844 0.851 3,649,268 0.8479 0.00%
2012-03-08 0 1.170 1.170 1.180 1.170 1.180 1,064,000 1,252,020 1.1767 0.844 0.844 0.851 0.844 0.851 1,475,236 0.8487 0.00%
2012-03-07 0 1.170 1.170 1.180 1.170 1.180 5,750,000 6,734,060 1.1711 0.844 0.844 0.851 0.844 0.851 7,972,374 0.8447 0.00%
2012-03-06 0 1.170 1.170 1.180 1.170 1.180 8,104,000 9,484,720 1.1704 0.844 0.844 0.851 0.844 0.851 11,236,195 0.8441 -0.85%
2012-03-05 0 1.180 1.170 1.180 1.170 1.180 10,922,000 12,796,220 1.1716 0.851 0.844 0.851 0.844 0.851 15,143,351 0.8450 0.00%
2012-03-02 0 1.180 1.170 1.180 1.170 1.180 9,482,000 11,121,700 1.1729 0.851 0.844 0.851 0.844 0.851 13,146,791 0.8460 0.00%
2012-03-01 0 1.180 1.170 1.180 1.170 1.180 3,976,000 4,657,700 1.1715 0.851 0.844 0.851 0.844 0.851 5,512,723 0.8449 0.85%
2012-02-29 0 1.170 1.170 1.180 1.170 1.180 17,306,000 20,278,740 1.1718 0.844 0.844 0.851 0.844 0.851 23,994,766 0.8451 0.86%
2012-02-28 0 1.160 1.160 1.170 1.160 1.170 8,674,000 10,078,560 1.1619 0.837 0.837 0.844 0.837 0.844 12,026,499 0.8380 0.00%
2012-02-27 0 1.160 1.160 1.170 1.160 1.170 21,308,000 24,718,940 1.1601 0.837 0.837 0.844 0.837 0.844 29,543,538 0.8367 -0.85%
2012-02-24 0 1.170 1.160 1.170 1.160 1.170 7,854,000 9,152,020 1.1653 0.844 0.837 0.844 0.837 0.844 10,889,570 0.8404 0.86%
2012-02-23 0 1.160 1.160 1.170 1.160 1.170 9,164,000 10,633,960 1.1604 0.837 0.837 0.844 0.837 0.844 12,705,884 0.8369 0.00%
2012-02-22 0 1.160 1.160 1.170 1.160 1.170 10,780,000 12,509,580 1.1604 0.837 0.837 0.844 0.837 0.844 14,946,468 0.8370 0.00%
2012-02-21 0 1.160 1.160 1.170 1.160 1.170 1,946,000 2,266,220 1.1646 0.837 0.837 0.844 0.837 0.844 2,698,129 0.8399 0.00%
2012-02-20 0 1.160 1.160 1.170 1.160 1.170 50,138,000 58,175,640 1.1603 0.837 0.837 0.844 0.837 0.844 69,516,328 0.8369 0.00%
2012-02-17 0 1.160 1.160 1.170 1.160 1.170 1,124,000 1,311,640 1.1669 0.837 0.837 0.844 0.837 0.844 1,558,426 0.8416 -0.85%
2012-02-16 0 1.170 1.160 1.170 1.160 1.170 3,910,000 4,543,340 1.1620 0.844 0.837 0.844 0.837 0.844 5,421,214 0.8381 0.00%
2012-02-15 0 1.170 1.160 1.170 1.160 1.170 18,952,000 21,992,320 1.1604 0.844 0.837 0.844 0.837 0.844 26,276,945 0.8369 0.86%
2012-02-14 0 1.160 1.160 1.170 1.160 1.170 8,126,000 9,450,800 1.1630 0.837 0.837 0.844 0.837 0.844 11,266,698 0.8388 0.00%
2012-02-13 0 1.160 1.160 1.170 1.160 1.170 16,735,000 19,548,410 1.1681 0.837 0.837 0.844 0.837 0.844 23,203,075 0.8425 -0.85%
2012-02-10 0 1.170 1.160 1.170 1.150 1.170 15,480,000 17,993,300 1.1624 0.844 0.837 0.844 0.829 0.844 21,463,017 0.8383 1.74%
2012-02-09 0 1.150 1.150 1.160 1.150 1.160 8,470,000 9,751,700 1.1513 0.829 0.829 0.837 0.829 0.837 11,743,653 0.8304 -0.86%
2012-02-08 0 1.160 1.150 1.160 1.150 1.160 52,907,500 60,852,445 1.1502 0.837 0.829 0.837 0.829 0.837 73,356,239 0.8295 0.87%
2012-02-07 0 1.150 1.150 1.160 1.150 1.160 11,602,000 13,369,040 1.1523 0.829 0.829 0.837 0.829 0.837 16,086,171 0.8311 0.00%
2012-02-06 0 1.150 1.140 1.150 1.140 1.160 55,523,908 63,839,946 1.1498 0.829 0.822 0.829 0.822 0.837 76,983,889 0.8293 1.77%
2012-02-03 0 1.130 1.130 1.150 1.120 1.180 72,448,911 82,052,602 1.1326 0.815 0.815 0.829 0.808 0.851 100,450,402 0.8168 91.53%
2012-02-02 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2011-11-14 0 0.590 0.590 0.600 0.560 0.600 106,000 59,580 0.5621 0.426 0.426 0.433 0.404 0.433 146,969 0.4054 -1.67%
2011-11-11 0 0.600 0.590 0.600 0.560 0.600 456,000 268,240 0.5882 0.433 0.426 0.433 0.404 0.433 632,244 0.4243 3.45%
2011-11-10 0 0.580 0.560 0.580 0.560 0.590 798,000 459,380 0.5757 0.418 0.404 0.418 0.404 0.426 1,106,427 0.4152 -3.33%
2011-11-09 0 0.600 0.590 0.610 0.550 0.620 1,634,000 952,980 0.5832 0.433 0.426 0.440 0.397 0.447 2,265,541 0.4206 9.09%
2011-11-08 0 0.550 0.530 0.550 0.530 0.550 148,000 80,880 0.5465 0.397 0.382 0.397 0.382 0.397 205,202 0.3941 1.85%
2011-11-07 0 0.540 0.530 0.550 0.520 0.540 38,000 20,240 0.5326 0.389 0.382 0.397 0.375 0.389 52,687 0.3842 0.00%
2011-11-04 0 0.540 0.540 0.550 0.520 0.560 182,000 99,340 0.5458 0.389 0.389 0.397 0.375 0.404 252,343 0.3937 3.85%
2011-11-03 0 0.520 0.520 0.540 0.520 0.560 120,000 62,620 0.5218 0.375 0.375 0.389 0.375 0.404 166,380 0.3764 -3.70%
2011-11-02 0 0.540 0.540 0.550 0.540 0.550 154,000 83,460 0.5419 0.389 0.389 0.397 0.389 0.397 213,521 0.3909 3.85%
2011-11-01 0 0.520 0.520 0.550 0.520 0.560 8,000 4,240 0.5300 0.375 0.375 0.397 0.375 0.404 11,092 0.3823 -1.89%
2011-10-31 0 0.530 0.530 0.550 0.530 0.570 48,000 26,460 0.5513 0.382 0.382 0.397 0.382 0.411 66,552 0.3976 -3.64%
2011-10-28 0 0.550 0.530 0.550 0.530 0.550 580,000 312,400 0.5386 0.397 0.382 0.397 0.382 0.397 804,170 0.3885 3.77%
2011-10-27 0 0.530 0.530 0.540 0.510 0.540 302,000 159,580 0.5284 0.382 0.382 0.389 0.368 0.389 418,723 0.3811 1.92%
2011-10-26 0 0.520 0.510 0.520 0.510 0.540 526,000 272,620 0.5183 0.375 0.368 0.375 0.368 0.389 729,299 0.3738 1.96%
2011-10-25 0 0.510 0.500 0.510 0.495 0.520 248,000 125,640 0.5066 0.368 0.361 0.368 0.357 0.375 343,852 0.3654 -1.92%
2011-10-24 0 0.520 0.510 0.520 0.495 0.520 96,000 48,290 0.5030 0.375 0.368 0.375 0.357 0.375 133,104 0.3628 5.05%
2011-10-21 0 0.495 0.470 0.520 0.465 0.495 376,000 178,070 0.4736 0.357 0.339 0.375 0.335 0.357 521,324 0.3416 3.13%
2011-10-20 0 0.480 0.470 0.480 0.480 0.500 258,000 124,570 0.4828 0.346 0.339 0.346 0.346 0.361 357,717 0.3482 -7.69%
2011-10-19 0 0.520 0.490 0.520 0.530 0.530 2,000 1,060 0.5300 0.375 0.353 0.375 0.382 0.382 2,773 0.3823 4.00%
2011-10-18 0 0.500 0.485 0.500 0.500 0.500 286,000 143,000 0.5000 0.361 0.350 0.361 0.361 0.361 396,539 0.3606 -3.85%
2011-10-17 0 0.520 0.520 0.530 0.500 0.530 626,000 323,580 0.5169 0.375 0.375 0.382 0.361 0.382 867,949 0.3728 0.00%
2011-10-14 0 0.520 0.500 0.520 0.500 0.520 180,000 90,080 0.5004 0.375 0.361 0.375 0.361 0.375 249,570 0.3609 -1.89%
2011-10-13 0 0.530 0.510 0.530 0.510 0.540 1,286,000 662,900 0.5155 0.382 0.368 0.382 0.368 0.389 1,783,039 0.3718 1.92%
2011-10-12 0 0.520 0.500 0.520 0.520 0.520 158,000 82,160 0.5200 0.375 0.361 0.375 0.375 0.375 219,067 0.3750 0.00%
2011-10-11 0 0.520 0.495 0.520 0.500 0.550 552,000 286,200 0.5185 0.375 0.357 0.375 0.361 0.397 765,348 0.3739 1.96%
2011-10-10 0 0.510 0.480 0.510 0.500 0.510 178,000 89,600 0.5034 0.368 0.346 0.368 0.361 0.368 246,797 0.3631 2.00%
2011-10-07 0 0.500 0.480 0.510 0.465 0.510 272,000 135,150 0.4969 0.361 0.346 0.368 0.335 0.368 377,128 0.3584 0.00%
2011-10-06 0 0.500 0.470 0.510 0.460 0.510 264,000 129,350 0.4900 0.361 0.339 0.368 0.332 0.368 366,036 0.3534 0.00%
2011-10-04 0 0.500 0.460 0.500 0.455 0.510 200,000 100,210 0.5011 0.361 0.332 0.361 0.328 0.368 277,300 0.3614 -1.96%
2011-10-03 0 0.510 0.510 0.520 0.480 0.520 192,000 94,160 0.4904 0.368 0.368 0.375 0.346 0.375 266,208 0.3537 -1.92%
2011-09-30 0 0.520 0.480 0.520 0.520 0.520 24,000 12,480 0.5200 0.375 0.346 0.375 0.375 0.375 33,276 0.3750 -1.89%
2011-09-28 0 0.530 0.500 0.530 0.495 0.540 264,500 132,085 0.4994 0.382 0.361 0.382 0.357 0.389 366,729 0.3602 -1.85%
2011-09-27 0 0.540 0.490 0.540 0.480 0.540 422,000 215,000 0.5095 0.389 0.353 0.389 0.346 0.389 585,103 0.3675 8.00%
2011-09-26 0 0.500 0.460 0.500 0.500 0.500 62,000 31,000 0.5000 0.361 0.332 0.361 0.361 0.361 85,963 0.3606 0.00%
2011-09-23 0 0.500 0.480 0.500 0.500 0.500 192,000 96,000 0.5000 0.361 0.346 0.361 0.361 0.361 266,208 0.3606 -1.96%
2011-09-22 0 0.510 0.510 0.520 0.500 0.560 548,000 278,180 0.5076 0.368 0.368 0.375 0.361 0.404 759,802 0.3661 -1.92%
2011-09-21 0 0.520 0.510 0.560 0.510 0.580 352,000 193,200 0.5489 0.375 0.368 0.404 0.368 0.418 488,048 0.3959 -10.34%
2011-09-20 0 0.580 0.500 0.580 0.580 0.600 110,000 65,120 0.5920 0.418 0.361 0.418 0.418 0.433 152,515 0.4270 -4.92%
2011-09-19 0 0.610 0.550 0.620 0.610 0.640 60,000 37,500 0.6250 0.440 0.397 0.447 0.440 0.462 83,190 0.4508 -1.61%
2011-09-16 0 0.620 0.590 0.620 0.620 0.620 100,000 62,000 0.6200 0.447 0.426 0.447 0.447 0.447 138,650 0.4472 3.33%
2011-09-15 0 0.600 0.560 0.600 0.580 0.600 102,000 59,200 0.5804 0.433 0.404 0.433 0.418 0.433 141,423 0.4186 1.69%
2011-09-14 0 0.590 0.560 0.600 0.590 0.590 2,000 1,180 0.5900 0.426 0.404 0.433 0.426 0.426 2,773 0.4255 -3.28%
2011-09-12 0 0.610 0.570 0.610 0.610 0.620 2,268,000 1,396,960 0.6159 0.440 0.411 0.440 0.440 0.447 3,144,582 0.4442 -1.61%
2011-09-09 0 0.620 0.620 0.630 0.620 0.650 1,406,000 879,080 0.6252 0.447 0.447 0.454 0.447 0.469 1,949,419 0.4509 1.64%
2011-09-08 0 0.610 0.610 0.630 0.610 0.610 1,104,000 673,440 0.6100 0.440 0.440 0.454 0.440 0.440 1,530,696 0.4400 0.00%
2011-09-07 0 0.610 0.590 0.610 0.610 0.610 452,000 275,720 0.6100 0.440 0.426 0.440 0.440 0.440 626,698 0.4400 1.67%
2011-09-06 0 0.600 0.600 0.610 0.580 0.600 2,104,000 1,222,320 0.5810 0.433 0.433 0.440 0.418 0.433 2,917,196 0.4190 1.69%
2011-09-05 0 0.590 0.560 0.600 0.590 0.620 84,000 50,600 0.6024 0.426 0.404 0.433 0.426 0.447 116,466 0.4345 1.72%
2011-09-02 0 0.580 0.580 0.590 0.580 0.590 100,000 58,220 0.5822 0.418 0.418 0.426 0.418 0.426 138,650 0.4199 -1.69%
2011-09-01 0 0.590 0.590 0.620 0.580 0.660 5,866,000 3,418,640 0.5828 0.426 0.426 0.447 0.418 0.476 8,133,208 0.4203 -1.67%
2011-08-31 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.433 0.411 0.433 0.433 0.433 27,730 0.4327 0.00%
2011-08-30 0 0.600 0.590 0.600 0.580 0.600 398,000 237,680 0.5972 0.433 0.426 0.433 0.418 0.433 551,827 0.4307 3.45%
2011-08-29 0 0.580 0.570 0.580 0.570 0.580 194,000 110,860 0.5714 0.418 0.411 0.418 0.411 0.418 268,981 0.4121 3.57%
2011-08-26 0 0.560 0.560 0.570 0.500 0.560 990,000 527,000 0.5323 0.404 0.404 0.411 0.361 0.404 1,372,635 0.3839 1.82%
2011-08-25 0 0.550 0.550 0.570 0.550 0.570 60,000 33,200 0.5533 0.397 0.397 0.411 0.397 0.411 83,190 0.3991 1.85%
2011-08-24 0 0.540 0.530 0.550 0.510 0.640 2,664,000 1,474,280 0.5534 0.389 0.382 0.397 0.368 0.462 3,693,636 0.3991 -12.90%
2011-08-23 0 0.620 0.580 0.620 0.630 0.630 30,000 18,600 0.6200 0.447 0.418 0.447 0.454 0.454 41,595 0.4472 6.90%
2011-08-22 0 0.580 0.530 0.550 0.550 0.620 978,000 562,080 0.5747 0.418 0.382 0.397 0.397 0.447 1,355,997 0.4145 0.00%
2011-08-19 0 0.580 0.570 0.600 0.570 0.620 368,000 211,860 0.5757 0.418 0.411 0.433 0.411 0.447 510,232 0.4152 -12.12%
2011-08-18 0 0.660 0.660 0.690 0.620 0.680 560,000 361,680 0.6459 0.476 0.476 0.498 0.447 0.490 776,440 0.4658 3.13%
2011-08-17 0 0.640 0.590 0.640 0.590 0.700 1,422,000 923,840 0.6497 0.462 0.426 0.462 0.426 0.505 1,971,603 0.4686 -8.57%
2011-08-16 0 0.700 0.690 0.700 0.700 0.720 100,000 70,640 0.7064 0.505 0.498 0.505 0.505 0.519 138,650 0.5095 -2.78%
2011-08-15 0 0.720 0.700 0.720 0.720 0.730 126,000 91,640 0.7273 0.519 0.505 0.519 0.519 0.527 174,699 0.5246 2.86%
2011-08-12 0 0.700 0.690 0.710 0.690 0.720 166,000 115,760 0.6973 0.505 0.498 0.512 0.498 0.519 230,159 0.5030 2.94%
2011-08-11 0 0.680 0.670 0.700 0.660 0.690 92,000 62,360 0.6778 0.490 0.483 0.505 0.476 0.498 127,558 0.4889 -2.86%
2011-08-10 0 0.700 0.700 0.720 0.700 0.710 198,000 139,280 0.7034 0.505 0.505 0.519 0.505 0.512 274,527 0.5073 0.00%
2011-08-09 0 0.700 0.690 0.700 0.650 0.750 416,000 286,020 0.6875 0.505 0.498 0.505 0.469 0.541 576,784 0.4959 -5.41%
2011-08-08 0 0.740 0.720 0.750 0.700 0.750 130,000 92,120 0.7086 0.534 0.519 0.541 0.505 0.541 180,245 0.5111 -3.90%
2011-08-05 0 0.770 0.770 0.780 0.750 0.800 606,000 467,900 0.7721 0.555 0.555 0.563 0.541 0.577 840,219 0.5569 -3.75%
2011-08-04 0 0.800 0.790 0.820 0.800 0.810 2,918,000 2,339,540 0.8018 0.577 0.570 0.591 0.577 0.584 4,045,806 0.5783 -1.23%
2011-08-03 0 0.810 0.810 0.840 0.800 0.850 831,000 678,040 0.8159 0.584 0.584 0.606 0.577 0.613 1,152,181 0.5885 -4.71%
2011-08-02 0 0.850 0.840 0.850 0.820 0.860 3,342,000 2,792,660 0.8356 0.613 0.606 0.613 0.591 0.620 4,633,682 0.6027 1.19%
2011-08-01 0 0.840 0.830 0.850 0.810 0.840 568,000 465,960 0.8204 0.606 0.599 0.613 0.584 0.606 787,532 0.5917 0.00%
2011-07-29 0 0.840 0.840 0.850 0.800 0.850 1,379,500 1,137,140 0.8243 0.606 0.606 0.613 0.577 0.613 1,912,677 0.5945 5.00%
2011-07-28 0 0.800 0.790 0.800 0.780 0.820 970,000 786,480 0.8108 0.577 0.570 0.577 0.563 0.591 1,344,905 0.5848 1.27%
2011-07-27 0 0.790 0.780 0.790 0.790 0.810 1,543,500 1,229,825 0.7968 0.570 0.563 0.570 0.570 0.584 2,140,062 0.5747 0.00%
2011-07-26 0 0.790 0.780 0.800 0.780 0.870 1,852,000 1,486,620 0.8027 0.570 0.563 0.577 0.563 0.627 2,567,798 0.5789 0.00%
2011-07-25 0 0.790 0.790 0.800 0.780 0.800 2,268,000 1,770,340 0.7806 0.570 0.570 0.577 0.563 0.577 3,144,582 0.5630 -1.25%
2011-07-22 0 0.800 0.800 0.810 0.800 0.810 876,000 701,460 0.8008 0.577 0.577 0.584 0.577 0.584 1,214,574 0.5775 2.56%
2011-07-21 0 0.780 0.780 0.800 0.780 0.800 576,000 459,840 0.7983 0.563 0.563 0.577 0.563 0.577 798,624 0.5758 -1.27%
2011-07-20 0 0.790 0.790 0.800 0.780 0.800 90,000 70,660 0.7851 0.570 0.570 0.577 0.563 0.577 124,785 0.5663 0.00%
2011-07-19 0 0.790 0.790 0.800 0.750 0.810 1,456,000 1,136,240 0.7804 0.570 0.570 0.577 0.541 0.584 2,018,744 0.5628 -1.25%
2011-07-18 0 0.800 0.790 0.800 - - 0 0 - 0.577 0.570 0.577 - - 0 - 0.00%
2011-07-15 0 0.800 0.780 0.800 0.790 0.820 912,000 730,180 0.8006 0.577 0.563 0.577 0.570 0.591 1,264,488 0.5775 1.27%
2011-07-14 0 0.790 0.790 0.800 0.790 0.810 3,734,000 2,975,420 0.7968 0.570 0.570 0.577 0.570 0.584 5,177,190 0.5747 -2.47%
2011-07-13 0 0.810 0.810 0.840 0.810 0.820 178,000 144,400 0.8112 0.584 0.584 0.606 0.584 0.591 246,797 0.5851 0.00%
2011-07-12 0 0.810 0.800 0.810 0.800 0.880 718,000 581,320 0.8096 0.584 0.577 0.584 0.577 0.635 995,507 0.5839 0.00%
2011-07-11 0 0.810 0.800 0.840 0.800 0.840 684,000 554,020 0.8100 0.584 0.577 0.606 0.577 0.606 948,366 0.5842 1.25%
2011-07-08 0 0.800 0.790 0.800 0.800 0.850 580,000 474,560 0.8182 0.577 0.570 0.577 0.577 0.613 804,170 0.5901 -5.88%
2011-07-07 0 0.850 0.850 0.860 0.810 0.850 556,000 455,620 0.8195 0.613 0.613 0.620 0.584 0.613 770,894 0.5910 3.66%
2011-07-06 0 0.820 0.810 0.830 0.810 0.820 48,000 38,900 0.8104 0.591 0.584 0.599 0.584 0.591 66,552 0.5845 -3.53%
2011-07-05 0 0.850 0.840 0.850 0.840 0.850 68,000 57,200 0.8412 0.613 0.606 0.613 0.606 0.613 94,282 0.6067 0.00%
2011-07-04 0 0.850 0.840 0.850 0.850 0.850 64,000 54,400 0.8500 0.613 0.606 0.613 0.613 0.613 88,736 0.6131 -2.30%
2011-06-30 0 0.870 0.830 0.870 0.810 0.870 1,354,000 1,141,620 0.8431 0.627 0.599 0.627 0.584 0.627 1,877,321 0.6081 3.57%
2011-06-29 0 0.840 0.830 0.840 0.840 0.880 42,000 36,880 0.8781 0.606 0.599 0.606 0.606 0.635 58,233 0.6333 -1.18%
2011-06-28 0 0.850 0.800 0.850 0.800 0.850 624,000 520,980 0.8349 0.613 0.577 0.613 0.577 0.613 865,176 0.6022 4.94%
2011-06-27 0 0.810 0.810 0.820 0.780 0.820 264,000 212,280 0.8041 0.584 0.584 0.591 0.563 0.591 366,036 0.5799 -1.22%
2011-06-24 0 0.820 0.790 0.820 0.820 0.820 550,000 451,000 0.8200 0.591 0.570 0.591 0.591 0.591 762,575 0.5914 0.00%
2011-06-23 0 0.820 0.790 0.820 0.820 0.820 26,000 21,320 0.8200 0.591 0.570 0.591 0.591 0.591 36,049 0.5914 0.00%
2011-06-22 0 0.820 0.790 0.820 0.780 0.820 458,000 370,580 0.8091 0.591 0.570 0.591 0.563 0.591 635,017 0.5836 1.23%
2011-06-21 0 0.810 0.770 0.810 0.760 0.810 744,000 580,100 0.7797 0.584 0.555 0.584 0.548 0.584 1,031,556 0.5624 1.25%
2011-06-20 0 0.800 0.760 0.800 0.760 0.800 232,000 181,680 0.7831 0.577 0.548 0.577 0.548 0.577 321,668 0.5648 3.90%
2011-06-17 0 0.770 0.760 0.790 0.770 0.810 1,100,000 867,900 0.7890 0.555 0.548 0.570 0.555 0.584 1,525,150 0.5691 -1.28%
2011-06-16 0 0.780 0.770 0.790 0.780 0.780 110,000 85,800 0.7800 0.563 0.555 0.570 0.563 0.563 152,515 0.5626 -2.50%
2011-06-15 0 0.800 0.780 0.800 0.780 0.800 56,000 43,800 0.7821 0.577 0.563 0.577 0.563 0.577 77,644 0.5641 0.00%
2011-06-14 0 0.800 0.780 0.800 0.760 0.800 572,000 445,140 0.7782 0.577 0.563 0.577 0.548 0.577 793,078 0.5613 1.27%
2011-06-13 0 0.790 0.780 0.800 0.790 0.800 134,000 106,820 0.7972 0.570 0.563 0.577 0.570 0.577 185,791 0.5749 0.00%
2011-06-10 0 0.790 0.790 0.800 0.780 0.840 1,310,000 1,058,860 0.8083 0.570 0.570 0.577 0.563 0.606 1,816,315 0.5830 -8.14%
2011-06-09 0 0.860 0.860 0.870 0.850 0.880 290,000 249,360 0.8599 0.620 0.620 0.627 0.613 0.635 402,085 0.6202 -2.27%
2011-06-08 0 0.880 0.870 0.880 0.840 0.880 1,220,000 1,051,320 0.8617 0.635 0.627 0.635 0.606 0.635 1,691,530 0.6215 -3.30%
2011-06-07 0 0.910 0.910 0.920 0.910 0.920 194,000 177,680 0.9159 0.656 0.656 0.664 0.656 0.664 268,981 0.6606 -1.09%
2011-06-03 0 0.920 0.910 0.920 - - 0 0 - 0.664 0.656 0.664 - - 0 - 0.00%
2011-06-02 0 0.920 0.920 0.930 0.920 0.940 398,000 370,160 0.9301 0.664 0.664 0.671 0.664 0.678 551,827 0.6708 -2.13%
2011-06-01 0 0.940 0.920 0.940 0.910 0.950 802,000 745,140 0.9291 0.678 0.664 0.678 0.656 0.685 1,111,973 0.6701 1.08%
2011-05-31 0 0.930 0.930 0.940 0.920 0.930 238,000 220,740 0.9275 0.671 0.671 0.678 0.664 0.671 329,987 0.6689 1.09%
2011-05-30 0 0.920 0.910 0.920 0.920 0.920 28,000 25,760 0.9200 0.664 0.656 0.664 0.664 0.664 38,822 0.6635 -1.08%
2011-05-27 0 0.930 0.920 0.930 0.900 0.930 138,000 126,360 0.9157 0.671 0.664 0.671 0.649 0.671 191,337 0.6604 2.20%
2011-05-26 0 0.910 0.910 0.930 0.900 0.960 922,000 853,700 0.9259 0.656 0.656 0.671 0.649 0.692 1,278,353 0.6678 -5.21%
2011-05-25 0 0.960 0.960 0.990 0.940 0.990 698,000 679,600 0.9736 0.692 0.692 0.714 0.678 0.714 967,777 0.7022 0.52%
2011-05-24 0 0.970 0.940 0.970 0.940 0.970 346,000 328,680 0.9499 0.689 0.667 0.689 0.667 0.689 487,264 0.6745 0.00%
2011-05-23 0 0.970 0.960 0.990 0.970 1.010 472,000 463,680 0.9824 0.689 0.682 0.703 0.689 0.717 664,707 0.6976 -3.96%
2011-05-20 0 1.010 0.990 1.010 0.960 1.020 1,196,000 1,189,840 0.9948 0.717 0.703 0.717 0.682 0.724 1,684,300 0.7064 4.12%
2011-05-19 0 0.970 0.970 1.000 0.950 1.000 2,092,000 2,046,960 0.9785 0.689 0.689 0.710 0.675 0.710 2,946,116 0.6948 -2.02%
2011-05-18 0 0.990 0.990 1.000 0.990 1.000 111,000 110,350 0.9941 0.703 0.703 0.710 0.703 0.710 156,319 0.7059 -1.00%
2011-05-17 0 1.000 0.980 1.000 0.970 1.000 232,000 229,000 0.9871 0.710 0.696 0.710 0.689 0.710 326,720 0.7009 1.01%
2011-05-16 0 0.990 0.990 1.000 0.990 1.000 258,000 257,020 0.9962 0.703 0.703 0.710 0.703 0.710 363,336 0.7074 -1.00%
2011-05-13 0 1.000 1.000 1.020 1.000 1.030 326,000 327,200 1.0037 0.710 0.710 0.724 0.710 0.731 459,098 0.7127 -0.99%
2011-05-12 0 1.010 1.000 1.020 1.010 1.030 1,198,000 1,220,140 1.0185 0.717 0.710 0.724 0.717 0.731 1,687,116 0.7232 -1.94%
2011-05-11 0 1.030 1.010 1.030 1.020 1.030 1,576,000 1,615,280 1.0249 0.731 0.717 0.731 0.724 0.731 2,219,445 0.7278 1.98%
2011-05-09 0 1.010 1.010 1.020 1.000 1.030 792,000 800,880 1.0112 0.717 0.717 0.724 0.710 0.731 1,115,356 0.7180 0.00%
2011-05-06 0 1.010 1.010 1.020 0.990 1.030 970,000 981,880 1.0122 0.717 0.717 0.724 0.703 0.731 1,366,029 0.7188 1.00%
2011-05-05 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2011-05-04 0 1.000 1.000 1.020 0.990 1.000 606,000 604,200 0.9970 0.710 0.710 0.724 0.703 0.710 853,416 0.7080 -0.99%
2011-05-03 0 1.010 1.000 1.020 1.000 1.020 582,000 585,900 1.0067 0.717 0.710 0.724 0.710 0.724 819,617 0.7148 1.00%
2011-04-29 0 1.000 1.000 1.010 1.000 1.040 982,000 986,940 1.0050 0.710 0.710 0.717 0.710 0.738 1,382,928 0.7137 -0.99%
2011-04-28 0 1.010 1.000 1.020 1.000 1.040 668,000 684,380 1.0245 0.717 0.710 0.724 0.710 0.738 940,729 0.7275 -1.94%
2011-04-27 0 1.030 1.020 1.050 1.020 1.050 132,000 137,540 1.0420 0.731 0.724 0.746 0.724 0.746 185,893 0.7399 -1.90%
2011-04-26 0 1.050 1.050 1.060 1.040 1.080 790,000 834,800 1.0567 0.746 0.746 0.753 0.738 0.767 1,112,539 0.7504 -0.94%
2011-04-21 0 1.060 1.050 1.060 1.050 1.080 2,038,000 2,156,260 1.0580 0.753 0.746 0.753 0.746 0.767 2,870,069 0.7513 1.92%
2011-04-20 0 1.040 1.040 1.050 1.040 1.100 2,502,000 2,642,960 1.0563 0.738 0.738 0.746 0.738 0.781 3,523,510 0.7501 -2.80%
2011-04-19 0 1.070 1.070 1.080 1.050 1.080 2,003,000 2,137,680 1.0672 0.760 0.760 0.767 0.746 0.767 2,820,779 0.7578 -0.93%
2011-04-18 0 1.080 1.070 1.080 1.070 1.130 6,292,000 6,971,660 1.1080 0.767 0.760 0.767 0.760 0.802 8,860,881 0.7868 0.93%
2011-04-15 0 1.070 1.050 1.080 1.020 1.070 2,014,000 2,126,000 1.0556 0.760 0.746 0.767 0.724 0.760 2,836,270 0.7496 1.90%
2011-04-14 0 1.050 1.040 1.050 1.050 1.060 948,000 997,640 1.0524 0.746 0.738 0.746 0.746 0.753 1,335,047 0.7473 0.00%
2011-04-13 0 1.050 1.040 1.050 1.030 1.050 290,000 301,360 1.0392 0.746 0.738 0.746 0.731 0.746 408,400 0.7379 1.94%
2011-04-12 0 1.030 1.030 1.040 1.030 1.050 850,000 887,680 1.0443 0.731 0.731 0.738 0.731 0.746 1,197,036 0.7416 -1.90%
2011-04-11 0 1.050 1.040 1.050 1.000 1.070 5,448,125 5,577,820 1.0238 0.746 0.738 0.746 0.710 0.760 7,672,471 0.7270 5.00%
2011-04-08 0 1.000 0.990 1.010 0.990 1.010 828,000 825,420 0.9969 0.710 0.703 0.717 0.703 0.717 1,166,054 0.7079 -0.99%
2011-04-07 0 1.010 0.990 1.010 0.990 1.020 3,294,000 3,290,160 0.9988 0.717 0.703 0.717 0.703 0.724 4,638,865 0.7093 -0.98%
2011-04-06 0 1.020 1.000 1.020 1.000 1.020 1,228,000 1,241,900 1.0113 0.724 0.710 0.724 0.710 0.724 1,729,365 0.7181 2.00%
2011-04-04 0 1.000 0.990 1.000 0.990 1.000 212,000 211,140 0.9959 0.710 0.703 0.710 0.703 0.710 298,555 0.7072 -0.99%
2011-04-01 0 1.010 1.010 1.020 1.010 1.030 218,000 221,240 1.0149 0.717 0.717 0.724 0.717 0.731 307,004 0.7206 -0.98%
2011-03-31 0 1.020 1.010 1.020 0.990 1.020 638,000 638,980 1.0015 0.724 0.717 0.724 0.703 0.724 898,481 0.7112 4.08%
2011-03-30 0 0.980 0.980 1.000 0.980 1.010 228,000 225,900 0.9908 0.696 0.696 0.710 0.696 0.717 321,087 0.7035 -1.01%
2011-03-29 0 0.990 0.980 1.000 0.960 1.020 1,264,000 1,254,880 0.9928 0.703 0.696 0.710 0.682 0.724 1,780,063 0.7050 -1.00%
2011-03-28 0 1.000 0.990 1.030 0.990 1.030 1,080,000 1,089,660 1.0089 0.710 0.703 0.731 0.703 0.731 1,520,939 0.7164 -3.85%
2011-03-25 0 1.040 1.020 1.040 1.010 1.040 872,000 896,820 1.0285 0.738 0.724 0.738 0.717 0.738 1,228,018 0.7303 0.97%
2011-03-24 0 1.030 1.000 1.030 1.020 1.030 464,000 476,240 1.0264 0.731 0.710 0.731 0.724 0.731 653,441 0.7288 1.98%
2011-03-23 0 1.010 0.990 1.020 0.990 1.010 362,000 361,720 0.9992 0.717 0.703 0.724 0.703 0.717 509,796 0.7095 -1.94%
2011-03-22 0 1.030 1.000 1.030 0.980 1.030 220,000 223,500 1.0159 0.731 0.710 0.731 0.696 0.731 309,821 0.7214 1.98%
2011-03-21 0 1.010 0.990 1.010 0.990 1.010 1,488,000 1,488,700 1.0005 0.717 0.703 0.717 0.703 0.717 2,095,517 0.7104 0.00%
2011-03-18 0 1.010 0.970 1.020 0.950 1.010 1,006,000 986,640 0.9808 0.717 0.689 0.724 0.675 0.717 1,416,727 0.6964 5.21%
2011-03-17 0 0.960 0.960 0.970 0.960 0.970 244,000 235,740 0.9661 0.682 0.682 0.689 0.682 0.689 343,620 0.6860 -4.00%
2011-03-16 0 1.000 0.980 1.000 0.970 1.000 286,000 281,120 0.9829 0.710 0.696 0.710 0.689 0.710 402,767 0.6980 0.00%
2011-03-15 0 1.000 1.000 1.010 0.960 1.000 1,060,000 1,038,240 0.9795 0.710 0.710 0.717 0.682 0.710 1,492,774 0.6955 -1.96%
2011-03-14 0 1.020 1.020 1.030 0.970 1.020 642,000 640,080 0.9970 0.724 0.724 0.731 0.689 0.724 904,114 0.7080 0.99%
2011-03-11 0 1.010 1.000 1.020 1.000 1.020 834,000 840,040 1.0072 0.717 0.710 0.724 0.710 0.724 1,174,503 0.7152 -1.94%
2011-03-10 0 1.030 1.020 1.040 1.030 1.050 308,000 317,620 1.0312 0.731 0.724 0.738 0.731 0.746 433,749 0.7323 0.00%
2011-03-09 0 1.030 1.030 1.050 1.030 1.060 426,000 443,040 1.0400 0.731 0.731 0.746 0.731 0.753 599,926 0.7385 -1.90%
2011-03-08 0 1.050 1.040 1.050 1.030 1.050 448,000 468,120 1.0449 0.746 0.738 0.746 0.731 0.746 630,908 0.7420 0.00%
2011-03-07 0 1.050 1.040 1.060 1.000 1.070 2,238,000 2,349,580 1.0499 0.746 0.738 0.753 0.710 0.760 3,151,725 0.7455 3.96%
2011-03-04 0 1.010 1.000 1.020 0.980 1.030 2,214,000 2,243,640 1.0134 0.717 0.710 0.724 0.696 0.731 3,117,926 0.7196 5.21%
2011-03-03 0 0.960 0.940 0.960 0.940 0.960 248,000 233,980 0.9435 0.682 0.667 0.682 0.667 0.682 349,253 0.6699 2.13%
2011-03-02 0 0.940 0.940 0.950 0.940 0.950 136,000 128,240 0.9429 0.667 0.667 0.675 0.667 0.675 191,526 0.6696 -1.05%
2011-03-01 0 0.950 0.950 0.970 0.940 0.970 194,000 182,880 0.9427 0.675 0.675 0.689 0.667 0.689 273,206 0.6694 -1.04%
2011-02-28 0 0.960 0.950 0.970 0.930 0.980 546,000 513,980 0.9414 0.682 0.675 0.689 0.660 0.696 768,919 0.6684 1.05%
2011-02-25 0 0.950 0.940 0.950 0.920 0.960 660,000 615,780 0.9330 0.675 0.667 0.675 0.653 0.682 929,463 0.6625 3.26%
2011-02-24 0 0.920 0.910 0.920 0.910 0.950 1,668,000 1,557,000 0.9335 0.653 0.646 0.653 0.646 0.675 2,349,007 0.6628 -4.17%
2011-02-23 0 0.960 0.950 0.970 0.950 0.980 882,000 846,140 0.9593 0.682 0.675 0.689 0.675 0.696 1,242,101 0.6812 -1.03%
2011-02-22 0 0.970 0.970 0.980 0.970 0.990 3,398,000 3,308,080 0.9735 0.689 0.689 0.696 0.689 0.703 4,785,326 0.6913 -3.00%
2011-02-21 0 1.000 0.990 1.010 0.990 1.010 340,000 337,400 0.9924 0.710 0.703 0.717 0.703 0.717 478,814 0.7047 -1.96%
2011-02-18 0 1.020 0.990 1.020 0.990 1.020 2,168,000 2,157,200 0.9950 0.724 0.703 0.724 0.703 0.724 3,053,145 0.7066 3.03%
2011-02-17 0 0.990 0.990 1.000 0.980 1.010 3,214,000 3,190,340 0.9926 0.703 0.703 0.710 0.696 0.717 4,526,203 0.7049 -3.88%
2011-02-16 0 1.030 1.020 1.040 1.020 1.030 286,000 293,720 1.0270 0.731 0.724 0.738 0.724 0.731 402,767 0.7293 0.00%
2011-02-15 0 1.030 1.030 1.050 1.020 1.030 98,000 100,920 1.0298 0.731 0.731 0.746 0.724 0.731 138,011 0.7312 -1.90%
2011-02-14 0 1.050 1.030 1.050 1.020 1.050 738,000 762,780 1.0336 0.746 0.731 0.746 0.724 0.746 1,039,309 0.7339 1.94%
2011-02-11 0 1.030 1.030 1.040 1.030 1.040 192,000 198,660 1.0347 0.731 0.731 0.738 0.731 0.738 270,389 0.7347 -1.90%
2011-02-10 0 1.050 1.030 1.050 1.020 1.050 486,000 502,320 1.0336 0.746 0.731 0.746 0.724 0.746 684,423 0.7339 2.94%
2011-02-09 0 1.020 1.020 1.040 1.020 1.030 456,000 465,720 1.0213 0.724 0.724 0.738 0.724 0.731 642,174 0.7252 -0.97%
2011-02-08 0 1.030 1.030 1.040 1.020 1.050 92,000 94,980 1.0324 0.731 0.731 0.738 0.724 0.746 129,562 0.7331 -1.90%
2011-02-07 0 1.050 1.040 1.050 1.020 1.050 462,000 482,860 1.0452 0.746 0.738 0.746 0.724 0.746 650,624 0.7421 0.96%
2011-02-02 0 1.040 1.030 1.050 1.020 1.040 60,000 61,820 1.0303 0.738 0.731 0.746 0.724 0.738 84,497 0.7316 0.97%
2011-02-01 0 1.030 1.030 1.040 1.010 1.030 134,000 136,520 1.0188 0.731 0.731 0.738 0.717 0.731 188,709 0.7234 -1.90%
2011-01-31 0 1.050 1.020 1.060 0.990 1.050 956,000 975,440 1.0203 0.746 0.724 0.753 0.703 0.746 1,346,313 0.7245 2.94%
2011-01-28 0 1.020 1.010 1.020 1.010 1.030 254,000 258,040 1.0159 0.724 0.717 0.724 0.717 0.731 357,702 0.7214 -0.97%
2011-01-27 0 1.030 1.020 1.030 1.010 1.040 3,716,000 3,781,720 1.0177 0.731 0.724 0.731 0.717 0.738 5,233,158 0.7226 -1.90%
2011-01-26 0 1.050 1.030 1.050 1.030 1.050 278,000 290,000 1.0432 0.746 0.731 0.746 0.731 0.746 391,501 0.7407 0.00%
2011-01-25 0 1.050 1.050 1.060 1.020 1.070 798,000 823,620 1.0321 0.746 0.746 0.753 0.724 0.760 1,123,805 0.7329 1.94%
2011-01-24 0 1.030 1.020 1.030 1.020 1.090 838,000 872,820 1.0416 0.731 0.724 0.731 0.724 0.774 1,180,136 0.7396 -1.90%
2011-01-21 0 1.050 1.060 1.070 1.040 1.070 1,688,000 1,776,280 1.0523 0.746 0.753 0.760 0.738 0.760 2,377,172 0.7472 -1.87%
2011-01-20 0 1.070 1.050 1.070 1.040 1.080 1,116,000 1,180,280 1.0576 0.760 0.746 0.760 0.738 0.767 1,571,637 0.7510 -0.93%
2011-01-19 0 1.080 1.080 1.090 1.060 1.090 274,000 295,720 1.0793 0.767 0.767 0.774 0.753 0.774 385,868 0.7664 0.00%
2011-01-18 0 1.080 1.080 1.120 1.080 1.130 1,336,000 1,477,760 1.1061 0.767 0.767 0.795 0.767 0.802 1,881,458 0.7854 -5.26%
2011-01-17 0 1.140 1.130 1.150 1.120 1.160 2,897,000 3,302,090 1.1398 0.809 0.802 0.817 0.795 0.824 4,079,779 0.8094 -0.87%
2011-01-14 0 1.150 1.140 1.150 1.100 1.180 7,264,000 8,278,100 1.1396 0.817 0.809 0.817 0.781 0.838 10,229,726 0.8092 5.50%
2011-01-13 0 1.090 1.080 1.090 1.050 1.100 1,834,125 1,991,709 1.0859 0.774 0.767 0.774 0.746 0.781 2,582,957 0.7711 2.83%
2011-01-12 0 1.060 1.050 1.060 1.040 1.070 784,000 827,300 1.0552 0.753 0.746 0.753 0.738 0.760 1,104,089 0.7493 0.95%
2011-01-11 0 1.050 1.030 1.050 1.020 1.050 1,888,000 1,968,060 1.0424 0.746 0.731 0.746 0.724 0.746 2,658,828 0.7402 0.96%
2011-01-10 0 1.040 1.030 1.040 1.010 1.040 542,000 557,900 1.0293 0.738 0.731 0.738 0.717 0.738 763,286 0.7309 -1.89%
2011-01-07 0 1.060 1.030 1.060 1.030 1.080 1,090,000 1,151,620 1.0565 0.753 0.731 0.753 0.731 0.767 1,535,022 0.7502 -3.64%
2011-01-06 0 1.100 1.090 1.100 1.000 1.140 3,570,000 3,824,560 1.0713 0.781 0.774 0.781 0.710 0.809 5,027,550 0.7607 10.00%
2011-01-05 0 1.000 1.000 1.020 1.000 1.030 1,280,000 1,288,520 1.0067 0.710 0.710 0.724 0.710 0.731 1,802,595 0.7148 -2.91%
2011-01-04 0 1.030 1.030 1.050 1.000 1.050 776,000 792,740 1.0216 0.731 0.731 0.746 0.710 0.746 1,092,823 0.7254 0.98%
2011-01-03 0 1.020 1.020 1.040 1.020 1.040 122,000 125,740 1.0307 0.724 0.724 0.738 0.724 0.738 171,810 0.7319 -1.92%
2010-12-31 0 1.040 1.010 1.040 1.000 1.040 710,000 725,980 1.0225 0.738 0.717 0.738 0.710 0.738 999,877 0.7261 0.00%
2010-12-30 0 1.040 1.020 1.040 1.020 1.040 432,000 444,200 1.0282 0.738 0.724 0.738 0.724 0.738 608,376 0.7301 0.00%
2010-12-29 0 1.040 1.040 1.050 1.040 1.040 732,000 761,280 1.0400 0.738 0.738 0.746 0.738 0.738 1,030,859 0.7385 0.00%
2010-12-28 0 1.040 1.040 1.050 1.040 1.050 768,000 799,120 1.0405 0.738 0.738 0.746 0.738 0.746 1,081,557 0.7389 0.00%
2010-12-24 0 1.040 1.040 1.050 1.040 1.050 314,000 328,400 1.0459 0.738 0.738 0.746 0.738 0.746 442,199 0.7427 0.00%
2010-12-23 0 1.040 1.040 1.050 1.040 1.050 308,000 320,820 1.0416 0.738 0.738 0.746 0.738 0.746 433,749 0.7396 -0.95%
2010-12-22 0 1.050 1.020 1.050 1.030 1.050 1,666,000 1,735,880 1.0419 0.746 0.724 0.746 0.731 0.746 2,346,190 0.7399 1.94%
2010-12-21 0 1.030 1.030 1.040 1.020 1.030 78,000 80,080 1.0267 0.731 0.731 0.738 0.724 0.731 109,846 0.7290 1.98%
2010-12-20 0 1.010 1.010 1.030 1.010 1.020 299,000 303,100 1.0137 0.717 0.717 0.731 0.717 0.724 421,075 0.7198 1.00%
2010-12-17 0 1.000 0.990 1.000 1.000 1.010 150,000 150,700 1.0047 0.710 0.703 0.710 0.710 0.717 211,242 0.7134 -0.99%
2010-12-16 0 1.010 1.010 1.020 1.010 1.030 206,000 209,700 1.0180 0.717 0.717 0.724 0.717 0.731 290,105 0.7228 -2.88%
2010-12-15 0 1.040 1.020 1.040 1.020 1.060 598,000 612,900 1.0249 0.738 0.724 0.738 0.724 0.753 842,150 0.7278 -1.89%
2010-12-14 0 1.060 1.020 1.060 0.990 1.060 1,616,000 1,681,100 1.0403 0.753 0.724 0.753 0.703 0.753 2,275,776 0.7387 4.95%
2010-12-13 0 1.010 1.000 1.010 0.980 1.010 1,298,000 1,286,200 0.9909 0.717 0.710 0.717 0.696 0.717 1,827,944 0.7036 -2.88%
2010-12-10 0 1.040 1.010 1.040 1.000 1.040 432,000 441,340 1.0216 0.738 0.717 0.738 0.710 0.738 608,376 0.7254 0.00%
2010-12-09 0 1.040 1.000 1.040 0.980 1.060 1,230,000 1,236,920 1.0056 0.738 0.710 0.738 0.696 0.753 1,732,181 0.7141 0.97%
2010-12-08 0 1.030 1.030 1.040 1.020 1.040 2,080,000 2,148,360 1.0329 0.731 0.731 0.738 0.724 0.738 2,929,217 0.7334 3.00%
2010-12-07 0 1.000 1.000 1.010 0.970 1.040 7,784,000 7,716,940 0.9914 0.710 0.710 0.717 0.689 0.738 10,962,031 0.7040 -1.96%
2010-12-06 0 1.020 1.020 1.030 1.010 1.080 2,074,000 2,153,260 1.0382 0.724 0.724 0.731 0.717 0.767 2,920,767 0.7372 -4.67%
2010-12-03 0 1.070 1.040 1.070 1.050 1.080 1,858,000 1,988,580 1.0703 0.760 0.738 0.760 0.746 0.767 2,616,579 0.7600 1.90%
2010-12-02 0 1.050 1.050 1.060 1.050 1.120 960,000 1,025,080 1.0678 0.746 0.746 0.753 0.746 0.795 1,351,946 0.7582 -2.78%
2010-12-01 0 1.080 1.080 1.100 1.080 1.120 2,154,000 2,360,160 1.0957 0.767 0.767 0.781 0.767 0.795 3,033,429 0.7781 0.00%
2010-11-30 0 1.080 1.060 1.080 1.040 1.110 1,958,000 2,112,820 1.0791 0.767 0.753 0.767 0.738 0.788 2,757,407 0.7662 1.89%
2010-11-29 0 1.060 1.060 1.100 1.060 1.100 214,000 228,980 1.0700 0.753 0.753 0.781 0.753 0.781 301,371 0.7598 -3.64%
2010-11-26 0 1.100 1.070 1.100 1.070 1.120 404,000 445,580 1.1029 0.781 0.760 0.781 0.760 0.795 568,944 0.7832 0.00%
2010-11-25 0 1.100 1.070 1.100 1.050 1.100 910,000 978,000 1.0747 0.781 0.760 0.781 0.746 0.781 1,281,532 0.7631 2.80%
2010-11-24 0 1.070 1.050 1.070 0.990 1.070 1,582,000 1,644,360 1.0394 0.760 0.746 0.760 0.703 0.760 2,227,895 0.7381 5.94%
2010-11-23 0 1.010 1.010 1.030 1.000 1.030 3,174,000 3,227,120 1.0167 0.717 0.717 0.731 0.710 0.731 4,469,872 0.7220 1.00%
2010-11-22 0 1.000 1.000 1.020 0.980 1.020 362,000 363,980 1.0055 0.710 0.710 0.724 0.696 0.724 509,796 0.7140 -0.99%
2010-11-19 0 1.010 1.000 1.010 1.000 1.030 724,000 732,140 1.0112 0.717 0.710 0.717 0.710 0.731 1,019,593 0.7181 1.00%
2010-11-18 0 1.000 1.000 1.010 0.980 1.040 3,910,000 3,950,760 1.0104 0.710 0.710 0.717 0.696 0.738 5,506,364 0.7175 0.00%
2010-11-17 0 1.000 0.980 1.000 0.980 1.050 2,194,000 2,220,680 1.0122 0.710 0.696 0.710 0.696 0.746 3,089,760 0.7187 -4.76%
2010-11-16 0 1.050 1.030 1.050 1.020 1.080 2,636,000 2,757,840 1.0462 0.746 0.731 0.746 0.724 0.767 3,712,219 0.7429 -2.78%
2010-11-15 0 1.080 1.070 1.080 1.060 1.120 4,242,000 4,619,520 1.0890 0.767 0.760 0.767 0.753 0.795 5,973,912 0.7733 0.00%
2010-11-12 0 1.080 1.070 1.080 1.070 1.120 3,780,000 4,121,440 1.0903 0.767 0.760 0.767 0.760 0.795 5,323,288 0.7742 -3.57%
2010-11-11 0 1.120 1.110 1.130 1.090 1.140 2,108,000 2,359,740 1.1194 0.795 0.788 0.802 0.774 0.809 2,968,649 0.7949 0.00%
2010-11-10 0 1.120 1.110 1.120 1.100 1.120 4,306,000 4,764,560 1.1065 0.795 0.788 0.795 0.781 0.795 6,064,042 0.7857 0.90%
2010-11-09 0 1.110 1.110 1.120 1.110 1.140 4,170,000 4,670,860 1.1201 0.788 0.788 0.795 0.788 0.809 5,872,516 0.7954 -2.63%
2010-11-08 0 1.140 1.130 1.140 1.050 1.210 16,066,000 17,977,500 1.1190 0.809 0.802 0.809 0.746 0.859 22,625,383 0.7946 -1.72%
2010-11-05 0 1.160 1.140 1.160 1.130 1.170 4,094,000 4,692,600 1.1462 0.824 0.809 0.824 0.802 0.831 5,765,487 0.8139 -0.85%
2010-11-04 0 1.170 1.150 1.160 1.100 1.170 3,124,000 3,569,240 1.1425 0.831 0.817 0.824 0.781 0.831 4,399,458 0.8113 5.41%
2010-11-03 0 1.110 1.100 1.110 1.080 1.170 5,256,000 5,899,780 1.1225 0.788 0.781 0.788 0.767 0.831 7,401,906 0.7971 -2.63%
2010-11-02 0 1.140 1.130 1.140 1.140 1.170 888,000 1,014,880 1.1429 0.809 0.802 0.809 0.809 0.831 1,250,550 0.8115 0.00%
2010-11-01 0 1.140 1.140 1.150 1.140 1.180 1,458,000 1,677,420 1.1505 0.809 0.809 0.817 0.809 0.838 2,053,268 0.8170 -0.87%
2010-10-29 0 1.150 1.140 1.160 1.140 1.160 1,350,000 1,550,060 1.1482 0.817 0.809 0.824 0.809 0.824 1,901,174 0.8153 0.00%
2010-10-28 0 1.150 1.140 1.160 1.140 1.160 1,714,000 1,971,620 1.1503 0.817 0.809 0.824 0.809 0.824 2,413,787 0.8168 -0.86%
2010-10-27 0 1.160 1.150 1.160 1.150 1.210 5,638,000 6,620,160 1.1742 0.824 0.817 0.824 0.817 0.859 7,939,867 0.8338 0.87%
2010-10-26 0 1.150 1.140 1.150 1.150 1.170 2,886,000 3,329,120 1.1535 0.817 0.809 0.817 0.817 0.831 4,064,288 0.8191 -1.71%
2010-10-25 0 1.170 1.170 1.180 1.150 1.170 2,808,000 3,249,700 1.1573 0.831 0.831 0.838 0.817 0.831 3,954,443 0.8218 1.74%
2010-10-22 0 1.150 1.150 1.160 1.140 1.170 3,438,000 3,958,240 1.1513 0.817 0.817 0.824 0.809 0.831 4,841,657 0.8175 -1.71%
2010-10-21 0 1.170 1.150 1.180 1.140 1.190 1,650,000 1,918,360 1.1626 0.831 0.817 0.838 0.809 0.845 2,323,658 0.8256 0.00%
2010-10-20 0 1.170 1.160 1.170 1.130 1.170 3,248,000 3,765,760 1.1594 0.831 0.824 0.831 0.802 0.831 4,574,085 0.8233 0.00%
2010-10-19 0 1.170 1.170 1.180 1.150 1.180 1,580,000 1,840,500 1.1649 0.831 0.831 0.838 0.817 0.838 2,225,078 0.8272 -0.85%
2010-10-18 0 1.180 1.170 1.180 1.090 1.180 2,480,000 2,821,420 1.1377 0.838 0.831 0.838 0.774 0.838 3,492,528 0.8078 1.72%
2010-10-15 0 1.160 1.150 1.160 1.160 1.190 3,690,000 4,325,180 1.1721 0.824 0.817 0.824 0.824 0.845 5,196,543 0.8323 -1.69%
2010-10-14 0 1.180 1.180 1.190 1.170 1.210 3,122,000 3,721,020 1.1919 0.838 0.838 0.845 0.831 0.859 4,396,642 0.8463 -2.48%
2010-10-13 0 1.210 1.210 1.230 1.180 1.290 5,514,000 6,824,460 1.2377 0.859 0.859 0.873 0.838 0.916 7,765,241 0.8788 -4.72%
2010-10-12 0 1.270 1.270 1.280 1.200 1.290 11,778,000 14,696,060 1.2478 0.902 0.902 0.909 0.852 0.916 16,586,690 0.8860 5.83%
2010-10-11 0 1.200 1.200 1.210 1.170 1.240 7,160,000 8,708,680 1.2163 0.852 0.852 0.859 0.831 0.881 10,083,266 0.8637 2.56%
2010-10-08 0 1.170 1.170 1.180 1.160 1.190 2,332,000 2,733,420 1.1721 0.831 0.831 0.838 0.824 0.845 3,284,103 0.8323 0.00%
2010-10-07 0 1.170 1.170 1.180 1.150 1.180 3,958,000 4,630,180 1.1698 0.831 0.831 0.838 0.817 0.838 5,573,962 0.8307 0.00%
2010-10-06 0 1.170 1.150 1.180 1.130 1.190 6,450,847 7,491,800 1.1614 0.831 0.817 0.838 0.802 0.845 9,084,581 0.8247 0.00%
2010-10-05 0 1.170 1.170 1.180 1.150 1.180 4,324,000 5,065,960 1.1716 0.831 0.831 0.838 0.817 0.838 6,089,391 0.8319 2.63%
2010-10-04 0 1.140 1.140 1.160 1.140 1.220 4,076,000 4,801,220 1.1779 0.809 0.809 0.824 0.809 0.866 5,740,138 0.8364 -3.39%
2010-09-30 0 1.180 1.170 1.180 1.140 1.180 4,560,000 5,296,400 1.1615 0.838 0.831 0.838 0.809 0.838 6,421,745 0.8248 2.61%
2010-09-29 0 1.150 1.150 1.160 1.130 1.170 5,604,000 6,422,480 1.1461 0.817 0.817 0.824 0.802 0.831 7,891,986 0.8138 -1.71%
2010-09-28 0 1.170 1.150 1.170 1.090 1.190 10,864,000 12,446,920 1.1457 0.831 0.817 0.831 0.774 0.845 15,299,525 0.8135 9.35%
2010-09-27 0 1.070 1.070 1.080 1.070 1.110 4,832,000 5,303,080 1.0975 0.760 0.760 0.767 0.760 0.788 6,804,796 0.7793 0.94%
2010-09-24 0 1.060 1.060 1.070 1.040 1.080 4,554,000 4,832,200 1.0611 0.753 0.753 0.760 0.738 0.767 6,413,295 0.7535 0.00%
2010-09-22 0 1.060 1.060 1.070 1.000 1.090 9,290,000 9,761,140 1.0507 0.753 0.753 0.760 0.710 0.774 13,082,896 0.7461 7.07%
2010-09-21 0 0.990 0.990 1.000 0.980 1.000 2,362,000 2,351,800 0.9957 0.703 0.703 0.710 0.696 0.710 3,326,351 0.7070 -1.00%
2010-09-20 0 1.000 0.990 1.000 0.980 1.020 5,672,000 5,682,120 1.0018 0.710 0.703 0.710 0.696 0.724 7,987,749 0.7114 2.04%
2010-09-17 0 0.980 0.980 0.990 0.960 0.980 1,286,000 1,248,340 0.9707 0.696 0.696 0.703 0.682 0.696 1,811,045 0.6893 1.03%
2010-09-16 0 0.970 0.960 0.970 0.930 0.970 2,752,000 2,629,140 0.9554 0.689 0.682 0.689 0.660 0.689 3,875,579 0.6784 2.65%
2010-09-15 0 0.960 0.950 0.960 0.950 0.990 3,326,000 3,221,020 0.9684 0.671 0.664 0.671 0.664 0.692 4,758,278 0.6769 -3.03%
2010-09-14 0 0.990 0.980 0.990 0.980 1.020 3,868,000 3,847,820 0.9948 0.692 0.685 0.692 0.685 0.713 5,533,680 0.6953 -1.98%
2010-09-13 0 1.010 1.000 1.010 0.930 1.020 12,606,000 12,470,680 0.9893 0.706 0.699 0.706 0.650 0.713 18,034,533 0.6915 4.12%
2010-09-10 0 0.970 0.970 0.980 0.870 1.010 28,174,000 27,305,480 0.9692 0.678 0.678 0.685 0.608 0.706 40,306,595 0.6774 11.49%
2010-09-09 0 0.870 0.870 0.880 0.800 0.870 2,106,000 1,761,960 0.8366 0.608 0.608 0.615 0.559 0.608 3,012,909 0.5848 4.82%
2010-09-08 0 0.830 0.830 0.850 0.820 0.840 1,134,000 942,320 0.8310 0.580 0.580 0.594 0.573 0.587 1,622,335 0.5808 -2.35%
2010-09-07 0 0.850 0.840 0.850 0.840 0.850 1,026,000 862,860 0.8410 0.594 0.587 0.594 0.587 0.594 1,467,827 0.5878 -1.16%
2010-09-06 0 0.860 0.850 0.860 0.830 0.870 4,258,000 3,650,120 0.8572 0.601 0.594 0.601 0.580 0.608 6,091,626 0.5992 1.18%
2010-09-03 0 0.850 0.850 0.860 0.840 0.880 2,552,000 2,200,660 0.8623 0.594 0.594 0.601 0.587 0.615 3,650,970 0.6028 -2.30%
2010-09-02 0 0.870 0.850 0.860 0.850 0.880 2,858,000 2,459,940 0.8607 0.608 0.594 0.601 0.594 0.615 4,088,743 0.6016 2.35%
2010-09-01 0 0.850 0.840 0.850 0.820 0.870 6,290,000 5,383,340 0.8559 0.594 0.587 0.594 0.573 0.608 8,998,668 0.5982 1.19%
2010-08-31 0 0.840 0.830 0.840 0.800 0.890 12,142,000 10,262,580 0.8452 0.587 0.580 0.587 0.559 0.622 17,370,721 0.5908 3.70%
2010-08-30 0 0.810 0.800 0.820 0.760 0.840 2,608,000 2,111,120 0.8095 0.566 0.559 0.573 0.531 0.587 3,731,085 0.5658 3.85%
2010-08-27 0 0.780 0.770 0.780 0.760 0.790 276,000 214,060 0.7756 0.545 0.538 0.545 0.531 0.552 394,854 0.5421 -2.50%
2010-08-26 0 0.800 0.790 0.800 0.770 0.820 2,258,000 1,796,520 0.7956 0.559 0.552 0.559 0.538 0.573 3,230,365 0.5561 -3.61%
2010-08-25 0 0.830 0.820 0.830 0.830 0.870 1,878,000 1,578,660 0.8406 0.580 0.573 0.580 0.580 0.608 2,686,725 0.5876 -2.35%
2010-08-24 0 0.850 0.840 0.850 0.750 0.850 10,580,000 8,610,740 0.8139 0.594 0.587 0.594 0.524 0.594 15,136,075 0.5689 13.33%
2010-08-23 0 0.750 0.740 0.750 0.740 0.780 496,000 376,620 0.7593 0.524 0.517 0.524 0.517 0.545 709,593 0.5308 -2.60%
2010-08-20 0 0.770 0.760 0.770 0.740 0.770 1,130,000 854,820 0.7565 0.538 0.531 0.538 0.517 0.538 1,616,613 0.5288 4.05%
2010-08-19 0 0.740 0.730 0.740 0.710 0.740 1,242,000 895,200 0.7208 0.517 0.510 0.517 0.496 0.517 1,776,844 0.5038 1.37%
2010-08-18 0 0.730 0.720 0.730 0.710 0.740 972,000 700,040 0.7202 0.510 0.503 0.510 0.496 0.517 1,390,573 0.5034 0.00%
2010-08-17 0 0.730 0.710 0.730 0.710 0.730 114,000 81,940 0.7188 0.510 0.496 0.510 0.496 0.510 163,092 0.5024 0.00%
2010-08-16 0 0.730 0.710 0.730 0.710 0.730 1,168,000 838,280 0.7177 0.510 0.496 0.510 0.496 0.510 1,670,977 0.5017 -1.35%
2010-08-13 0 0.740 0.730 0.740 0.710 0.750 670,000 493,820 0.7370 0.517 0.510 0.517 0.496 0.524 958,523 0.5152 2.78%
2010-08-12 0 0.720 0.710 0.720 0.710 0.740 2,298,000 1,654,640 0.7200 0.503 0.496 0.503 0.496 0.517 3,287,590 0.5033 -2.70%
2010-08-11 0 0.740 0.720 0.740 0.730 0.750 376,000 275,540 0.7328 0.517 0.503 0.517 0.510 0.524 537,917 0.5122 0.00%
2010-08-10 0 0.740 0.730 0.740 0.730 0.760 1,542,000 1,135,260 0.7362 0.517 0.510 0.517 0.510 0.531 2,206,033 0.5146 -1.33%
2010-08-09 0 0.750 0.730 0.750 0.740 0.760 1,034,000 769,260 0.7440 0.524 0.510 0.524 0.517 0.531 1,479,272 0.5200 0.00%
2010-08-06 0 0.750 0.740 0.750 0.730 0.760 956,000 715,380 0.7483 0.524 0.517 0.524 0.510 0.531 1,367,683 0.5231 -1.32%
2010-08-05 0 0.760 0.740 0.760 0.730 0.760 404,000 300,640 0.7442 0.531 0.517 0.531 0.510 0.531 577,975 0.5202 1.33%
2010-08-04 0 0.750 0.750 0.760 0.730 0.790 1,986,000 1,475,940 0.7432 0.524 0.524 0.531 0.510 0.552 2,841,233 0.5195 -3.85%
2010-08-03 0 0.780 0.770 0.780 0.760 0.780 1,834,000 1,408,380 0.7679 0.545 0.538 0.545 0.531 0.545 2,623,777 0.5368 -1.27%
2010-08-02 0 0.790 0.780 0.790 0.770 0.820 1,810,000 1,411,600 0.7799 0.552 0.545 0.552 0.538 0.573 2,589,442 0.5451 -2.47%
2010-07-30 0 0.810 0.810 0.820 0.790 0.820 1,164,000 934,480 0.8028 0.566 0.566 0.573 0.552 0.573 1,665,254 0.5612 0.00%
2010-07-29 0 0.810 0.800 0.810 0.790 0.820 726,000 580,100 0.7990 0.566 0.559 0.566 0.552 0.573 1,038,638 0.5585 0.00%
2010-07-28 0 0.810 0.800 0.810 0.780 0.810 2,464,000 1,944,480 0.7892 0.566 0.559 0.566 0.545 0.566 3,525,075 0.5516 3.85%
2010-07-27 0 0.780 0.770 0.780 0.770 0.810 2,528,000 1,982,200 0.7841 0.545 0.538 0.545 0.538 0.566 3,616,635 0.5481 -1.27%
2010-07-26 0 0.790 0.780 0.800 0.780 0.830 1,774,000 1,418,780 0.7998 0.552 0.545 0.559 0.545 0.580 2,537,939 0.5590 -3.66%
2010-07-23 0 0.820 0.810 0.820 0.810 0.850 1,756,000 1,444,900 0.8228 0.573 0.566 0.573 0.566 0.594 2,512,188 0.5752 -2.38%
2010-07-22 0 0.840 0.830 0.840 0.780 0.840 6,924,000 5,670,560 0.8190 0.587 0.580 0.587 0.545 0.587 9,905,688 0.5725 3.70%
2010-07-21 0 0.810 0.800 0.810 0.780 0.820 5,196,000 4,158,920 0.8004 0.566 0.559 0.566 0.545 0.573 7,433,558 0.5595 0.00%
2010-07-20 0 0.810 0.790 0.800 0.780 0.900 26,116,000 21,979,700 0.8416 0.566 0.552 0.559 0.545 0.629 37,362,357 0.5883 3.85%
2010-07-19 0 0.780 0.770 0.780 0.750 0.780 4,136,000 3,165,960 0.7655 0.545 0.538 0.545 0.524 0.545 5,917,089 0.5351 -1.27%
2010-07-16 0 0.790 0.780 0.790 0.720 0.820 15,138,000 11,741,640 0.7756 0.552 0.545 0.552 0.503 0.573 21,656,891 0.5422 3.95%
2010-07-15 0 0.760 0.750 0.760 0.740 0.820 19,920,000 15,178,820 0.7620 0.531 0.524 0.531 0.517 0.573 28,498,168 0.5326 -7.32%
2010-07-14 0 0.820 0.820 0.830 0.660 0.870 47,556,000 37,658,760 0.7919 0.573 0.573 0.580 0.461 0.608 68,035,084 0.5535 26.15%
2010-07-13 0 0.650 0.650 0.660 0.640 0.660 2,478,000 1,613,260 0.6510 0.454 0.454 0.461 0.447 0.461 3,545,103 0.4551 0.00%
2010-07-12 0 0.650 0.640 0.650 0.630 0.660 1,262,000 813,120 0.6443 0.454 0.447 0.454 0.440 0.461 1,805,456 0.4504 1.56%
2010-07-09 0 0.640 0.630 0.650 0.610 0.640 1,536,000 960,480 0.6253 0.447 0.440 0.454 0.426 0.447 2,197,449 0.4371 4.92%
2010-07-08 0 0.610 0.600 0.610 0.600 0.620 772,000 473,300 0.6131 0.426 0.419 0.426 0.419 0.433 1,104,447 0.4285 0.00%
2010-07-07 0 0.610 0.600 0.620 0.600 0.630 1,586,000 966,340 0.6093 0.426 0.419 0.433 0.419 0.440 2,268,981 0.4259 -3.17%
2010-07-06 0 0.630 0.620 0.630 0.610 0.630 636,000 392,020 0.6164 0.440 0.433 0.440 0.426 0.440 909,881 0.4308 3.28%
2010-07-05 0 0.610 0.610 0.620 0.600 0.630 880,000 545,220 0.6196 0.426 0.426 0.433 0.419 0.440 1,258,955 0.4331 -1.61%
2010-07-02 0 0.620 0.620 0.630 0.620 0.630 718,000 448,880 0.6252 0.433 0.433 0.440 0.433 0.440 1,027,193 0.4370 -1.59%
2010-06-30 0 0.630 0.630 0.660 0.620 0.670 2,876,000 1,866,300 0.6489 0.440 0.440 0.461 0.433 0.468 4,114,495 0.4536 -3.08%
2010-06-29 0 0.650 0.640 0.650 0.600 0.660 4,286,000 2,718,020 0.6342 0.454 0.447 0.454 0.419 0.461 6,131,684 0.4433 1.56%
2010-06-28 0 0.640 0.620 0.640 0.610 0.650 1,638,000 1,029,160 0.6283 0.447 0.433 0.447 0.426 0.454 2,343,373 0.4392 1.59%
2010-06-25 0 0.630 0.630 0.640 0.620 0.650 1,790,000 1,130,620 0.6316 0.440 0.440 0.447 0.433 0.454 2,560,829 0.4415 -3.08%
2010-06-24 0 0.650 0.630 0.650 0.630 0.650 2,466,000 1,567,620 0.6357 0.454 0.440 0.454 0.440 0.454 3,527,936 0.4443 0.00%
2010-06-23 0 0.650 0.640 0.650 0.630 0.660 1,692,000 1,078,000 0.6371 0.454 0.447 0.454 0.440 0.461 2,420,628 0.4453 0.00%
2010-06-22 0 0.650 0.640 0.660 0.640 0.670 3,290,000 2,136,780 0.6495 0.454 0.447 0.461 0.447 0.468 4,706,776 0.4540 -1.52%
2010-06-21 0 0.660 0.650 0.660 0.630 0.670 4,196,000 2,747,540 0.6548 0.461 0.454 0.461 0.440 0.468 6,002,927 0.4577 1.54%
2010-06-18 0 0.650 0.630 0.650 0.610 0.660 5,660,000 3,583,640 0.6332 0.454 0.440 0.454 0.426 0.461 8,097,371 0.4426 -1.52%
2010-06-17 0 0.660 0.640 0.660 0.630 0.670 6,974,000 4,546,640 0.6519 0.461 0.447 0.461 0.440 0.468 9,977,220 0.4557 4.76%
2010-06-15 0 0.630 0.620 0.630 0.610 0.650 2,646,000 1,659,960 0.6273 0.440 0.433 0.440 0.426 0.454 3,785,449 0.4385 0.00%
2010-06-14 0 0.630 0.630 0.640 0.630 0.650 1,322,000 836,000 0.6324 0.440 0.440 0.447 0.440 0.454 1,891,294 0.4420 0.00%
2010-06-11 0 0.630 0.630 0.640 0.620 0.650 656,000 420,420 0.6409 0.440 0.440 0.447 0.433 0.454 938,494 0.4480 -1.56%
2010-06-10 0 0.640 0.620 0.640 0.630 0.650 1,388,000 887,560 0.6395 0.447 0.433 0.447 0.440 0.454 1,985,716 0.4470 -1.54%
2010-06-09 0 0.650 0.640 0.650 0.630 0.660 1,036,000 670,500 0.6472 0.454 0.447 0.454 0.440 0.461 1,482,134 0.4524 3.17%
2010-06-08 0 0.630 0.630 0.650 0.630 0.670 2,744,000 1,792,480 0.6532 0.440 0.440 0.454 0.440 0.468 3,925,651 0.4566 -3.08%
2010-06-07 0 0.650 0.650 0.660 0.650 0.680 1,778,000 1,186,300 0.6672 0.454 0.454 0.461 0.454 0.475 2,543,662 0.4664 -7.14%
2010-06-04 0 0.700 0.690 0.700 0.680 0.700 492,000 340,660 0.6924 0.489 0.482 0.489 0.475 0.489 703,870 0.4840 0.00%
2010-06-03 0 0.700 0.700 0.710 0.690 0.720 2,006,000 1,399,740 0.6978 0.489 0.489 0.496 0.482 0.503 2,869,846 0.4877 1.45%
2010-06-02 0 0.690 0.690 0.710 0.690 0.710 484,000 340,580 0.7037 0.482 0.482 0.496 0.482 0.496 692,425 0.4919 -1.43%
2010-06-01 0 0.700 0.690 0.710 0.690 0.720 632,000 449,060 0.7105 0.489 0.482 0.496 0.482 0.503 904,159 0.4967 -1.41%
2010-05-31 0 0.710 0.700 0.710 0.700 0.720 494,000 353,400 0.7154 0.496 0.489 0.496 0.489 0.503 706,732 0.5000 0.00%
2010-05-28 0 0.710 0.710 0.720 0.710 0.750 2,112,000 1,542,580 0.7304 0.496 0.496 0.503 0.496 0.524 3,021,492 0.5105 -1.39%
2010-05-27 0 0.720 0.700 0.720 0.700 0.730 1,634,000 1,155,040 0.7069 0.503 0.489 0.503 0.489 0.510 2,337,651 0.4941 2.86%
2010-05-26 0 0.700 0.700 0.710 0.680 0.720 1,512,000 1,053,320 0.6966 0.489 0.489 0.496 0.475 0.503 2,163,114 0.4869 1.45%
2010-05-25 0 0.690 0.680 0.690 0.680 0.760 1,698,000 1,194,960 0.7037 0.482 0.475 0.482 0.475 0.531 2,429,211 0.4919 -9.21%
2010-05-24 0 0.760 0.750 0.760 0.750 0.780 1,202,000 917,400 0.7632 0.531 0.524 0.531 0.524 0.545 1,719,618 0.5335 1.33%
2010-05-20 0 0.750 0.730 0.750 0.700 0.840 2,126,000 1,662,040 0.7818 0.524 0.510 0.524 0.489 0.587 3,041,521 0.5465 -9.64%
2010-05-19 0 0.830 0.830 0.840 0.820 0.850 1,610,000 1,345,520 0.8357 0.580 0.580 0.587 0.573 0.594 2,303,316 0.5842 -4.60%
2010-05-18 0 0.870 0.850 0.870 0.830 0.880 722,000 617,720 0.8556 0.608 0.594 0.608 0.580 0.615 1,032,916 0.5980 0.00%
2010-05-17 0 0.870 0.870 0.880 0.870 0.910 1,044,000 922,740 0.8839 0.608 0.608 0.615 0.608 0.636 1,493,579 0.6178 -4.40%
2010-05-14 0 0.910 0.890 0.920 0.880 0.910 2,084,000 1,867,980 0.8963 0.636 0.622 0.643 0.615 0.636 2,981,435 0.6265 -2.15%
2010-05-13 0 0.930 0.910 0.930 0.890 0.930 918,000 840,680 0.9158 0.650 0.636 0.650 0.622 0.650 1,313,319 0.6401 0.00%
2010-05-12 0 0.930 0.920 0.930 0.890 0.930 730,000 663,220 0.9085 0.650 0.643 0.650 0.622 0.650 1,044,361 0.6350 2.20%
2010-05-11 0 0.910 0.910 0.920 0.890 0.930 1,678,000 1,537,260 0.9161 0.636 0.636 0.643 0.622 0.650 2,400,599 0.6404 1.11%
2010-05-10 0 0.900 0.900 0.910 0.890 0.910 752,000 678,060 0.9017 0.629 0.629 0.636 0.622 0.636 1,075,834 0.6303 3.45%
2010-05-07 0 0.870 0.870 0.880 0.860 0.910 1,038,000 917,280 0.8837 0.608 0.608 0.615 0.601 0.636 1,484,995 0.6177 -4.40%
2010-05-06 0 0.910 0.900 0.910 0.890 0.960 2,760,000 2,535,980 0.9188 0.636 0.629 0.636 0.622 0.671 3,948,541 0.6423 1.11%
2010-05-05 0 0.900 0.900 0.910 0.890 0.910 3,002,000 2,698,940 0.8990 0.629 0.629 0.636 0.622 0.636 4,294,754 0.6284 -4.26%
2010-05-04 0 0.940 0.930 0.950 0.920 0.950 996,000 932,620 0.9364 0.657 0.650 0.664 0.643 0.664 1,424,908 0.6545 -1.05%
2010-05-03 0 0.950 0.950 0.960 0.920 0.950 1,382,000 1,294,040 0.9364 0.664 0.664 0.671 0.643 0.664 1,977,132 0.6545 0.00%
2010-04-30 0 0.950 0.950 0.960 0.910 0.960 1,634,000 1,544,880 0.9455 0.664 0.664 0.671 0.636 0.671 2,337,651 0.6609 2.15%
2010-04-29 0 0.930 0.930 0.940 0.860 0.930 2,610,000 2,363,260 0.9055 0.650 0.650 0.657 0.601 0.650 3,733,947 0.6329 4.49%
2010-04-28 0 0.890 0.880 0.890 0.880 0.920 2,896,000 2,588,440 0.8938 0.622 0.615 0.622 0.615 0.643 4,143,107 0.6248 -4.30%
2010-04-27 0 0.930 0.920 0.930 0.900 0.980 3,734,000 3,487,600 0.9340 0.650 0.643 0.650 0.629 0.685 5,341,976 0.6529 -5.10%
2010-04-26 0 0.980 0.980 0.990 0.970 1.050 5,586,000 5,649,980 1.0115 0.685 0.685 0.692 0.678 0.734 7,991,504 0.7070 -6.67%
2010-04-23 0 1.050 1.050 1.060 1.030 1.070 1,496,000 1,565,180 1.0462 0.734 0.734 0.741 0.720 0.748 2,140,224 0.7313 -0.94%
2010-04-22 0 1.060 1.060 1.070 1.050 1.080 2,116,000 2,234,460 1.0560 0.741 0.741 0.748 0.734 0.755 3,027,215 0.7381 -0.93%
2010-04-21 0 1.070 1.060 1.080 1.060 1.100 3,552,000 3,822,880 1.0763 0.748 0.741 0.755 0.741 0.769 5,081,601 0.7523 -0.93%
2010-04-20 0 1.080 1.080 1.090 1.070 1.110 4,800,000 5,227,300 1.0890 0.755 0.755 0.762 0.748 0.776 6,867,028 0.7612 -1.82%
2010-04-19 0 1.100 1.100 1.120 1.070 1.140 14,458,000 16,130,040 1.1156 0.769 0.769 0.783 0.748 0.797 20,684,062 0.7798 3.77%
2010-04-16 0 1.060 1.060 1.070 1.010 1.070 4,316,000 4,513,180 1.0457 0.741 0.741 0.748 0.706 0.748 6,174,603 0.7309 -0.93%
2010-04-15 0 1.070 1.060 1.070 1.060 1.110 3,272,000 3,546,440 1.0839 0.748 0.741 0.748 0.741 0.776 4,681,024 0.7576 0.00%
2010-04-14 0 1.070 1.060 1.070 1.050 1.120 6,282,000 6,811,440 1.0843 0.748 0.741 0.748 0.734 0.783 8,987,223 0.7579 -3.60%
2010-04-13 0 1.110 1.100 1.110 1.100 1.120 2,874,000 3,186,520 1.1087 0.776 0.769 0.776 0.769 0.783 4,111,633 0.7750 0.91%
2010-04-12 0 1.100 1.100 1.110 1.100 1.150 6,266,000 6,958,640 1.1105 0.769 0.769 0.776 0.769 0.804 8,964,333 0.7763 -2.65%
2010-04-09 0 1.130 1.130 1.140 1.130 1.180 9,478,000 10,887,160 1.1487 0.790 0.790 0.797 0.790 0.825 13,559,520 0.8029 -4.24%
2010-04-08 0 1.180 1.170 1.180 1.080 1.180 16,186,000 18,498,840 1.1429 0.825 0.818 0.825 0.755 0.825 23,156,192 0.7989 6.31%
2010-04-07 0 1.110 1.110 1.120 1.100 1.210 13,020,000 14,820,640 1.1383 0.776 0.776 0.783 0.769 0.846 18,626,815 0.7957 -8.26%
2010-04-01 0 1.210 1.210 1.220 1.180 1.240 10,792,000 13,029,980 1.2074 0.846 0.846 0.853 0.825 0.867 15,439,369 0.8439 -0.82%
2010-03-31 0 1.220 1.210 1.220 1.180 1.290 26,898,000 33,032,120 1.2281 0.853 0.846 0.853 0.825 0.902 38,481,110 0.8584 -5.43%
2010-03-30 0 1.290 1.280 1.290 1.220 1.450 150,274,000 196,165,540 1.3054 0.902 0.895 0.902 0.853 1.014 214,986,630 0.9125

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