COMBA TELECOM SYSTEMS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02342  2003-07-15    
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
2026-01-26 0 2.310 2.300 2.310 2.290 2.410 6,698,070 15,493,091 2.3131 2.310 2.300 2.310 2.290 2.410 6,698,070 2.3131 -3.75%
2026-01-23 0 2.400 2.400 2.410 2.370 2.430 2,904,533 6,963,251 2.3974 2.400 2.400 2.410 2.370 2.430 2,904,533 2.3974 -1.23%
2026-01-22 0 2.430 2.420 2.430 2.340 2.440 4,490,838 10,663,523 2.3745 2.430 2.420 2.430 2.340 2.440 4,490,838 2.3745 1.67%
2026-01-21 0 2.390 2.370 2.390 2.300 2.400 3,916,927 9,170,777 2.3413 2.390 2.370 2.390 2.300 2.400 3,916,927 2.3413 3.46%
2026-01-20 0 2.310 2.310 2.320 2.300 2.410 7,820,442 18,321,160 2.3427 2.310 2.310 2.320 2.300 2.410 7,820,442 2.3427 -2.94%
2026-01-19 0 2.380 2.380 2.410 2.380 2.480 8,450,932 20,401,429 2.4141 2.380 2.380 2.410 2.380 2.480 8,450,932 2.4141 -3.64%
2026-01-16 0 2.470 2.470 2.480 2.450 2.520 6,166,229 15,291,548 2.4799 2.470 2.470 2.480 2.450 2.520 6,166,229 2.4799 1.65%
2026-01-15 0 2.430 2.430 2.450 2.410 2.480 3,506,106 8,550,916 2.4389 2.430 2.430 2.450 2.410 2.480 3,506,106 2.4389 -1.62%
2026-01-14 0 2.470 2.470 2.490 2.360 2.550 10,154,457 25,017,745 2.4637 2.470 2.470 2.490 2.360 2.550 10,154,457 2.4637 3.35%
2026-01-13 0 2.390 2.390 2.400 2.380 2.550 8,456,772 20,778,539 2.4570 2.390 2.390 2.400 2.380 2.550 8,456,772 2.4570 -5.16%
2026-01-12 0 2.520 2.510 2.520 2.280 2.520 13,972,487 33,941,498 2.4292 2.520 2.510 2.520 2.280 2.520 13,972,487 2.4292 11.01%
2026-01-09 0 2.270 2.270 2.280 2.260 2.380 7,736,995 17,828,797 2.3044 2.270 2.270 2.280 2.260 2.380 7,736,995 2.3044 -4.62%
2026-01-08 0 2.380 2.350 2.380 2.340 2.410 5,134,000 12,165,780 2.3696 2.380 2.350 2.380 2.340 2.410 5,134,000 2.3696 -1.65%
2026-01-07 0 2.420 2.400 2.420 2.350 2.420 6,311,439 15,039,298 2.3829 2.420 2.400 2.420 2.350 2.420 6,311,439 2.3829 1.26%
2026-01-06 0 2.390 2.380 2.390 2.380 2.470 12,334,668 29,796,163 2.4156 2.390 2.380 2.390 2.380 2.470 12,334,668 2.4156 -2.05%
2026-01-05 0 2.440 2.440 2.460 2.430 2.510 4,137,755 10,196,808 2.4643 2.440 2.440 2.460 2.430 2.510 4,137,755 2.4643 -2.01%
2026-01-02 0 2.490 2.490 2.500 2.400 2.520 5,259,220 13,013,685 2.4745 2.490 2.490 2.500 2.400 2.520 5,259,220 2.4745 2.47%
2025-12-31 0 2.430 2.430 2.450 2.430 2.480 3,742,000 9,194,244 2.4570 2.430 2.430 2.450 2.430 2.480 3,742,000 2.4570 -1.22%
2025-12-30 0 2.460 2.450 2.460 2.410 2.470 3,666,149 8,969,260 2.4465 2.460 2.450 2.460 2.410 2.470 3,666,149 2.4465 0.00%
2025-12-29 0 2.460 2.450 2.460 2.410 2.500 13,066,498 32,122,179 2.4584 2.460 2.450 2.460 2.410 2.500 13,066,498 2.4584 2.07%
2025-12-24 0 2.410 2.400 2.420 2.400 2.460 3,275,678 7,938,354 2.4234 2.410 2.400 2.420 2.400 2.460 3,275,678 2.4234 -2.03%
2025-12-23 0 2.460 2.460 2.480 2.460 2.550 5,426,018 13,518,354 2.4914 2.460 2.460 2.480 2.460 2.550 5,426,018 2.4914 -1.20%
2025-12-22 0 2.490 2.480 2.490 2.450 2.550 6,121,632 15,261,113 2.4930 2.490 2.480 2.490 2.450 2.550 6,121,632 2.4930 2.47%
2025-12-19 0 2.430 2.420 2.430 2.350 2.480 7,919,249 19,156,562 2.4190 2.430 2.420 2.430 2.350 2.480 7,919,249 2.4190 2.97%
2025-12-18 0 2.360 2.350 2.360 2.320 2.410 6,567,103 15,493,582 2.3593 2.360 2.350 2.360 2.320 2.410 6,567,103 2.3593 -2.07%
2025-12-17 0 2.410 2.400 2.410 2.360 2.430 13,216,650 31,684,043 2.3973 2.410 2.400 2.410 2.360 2.430 13,216,650 2.3973 -1.63%
2025-12-16 0 2.450 2.450 2.460 2.410 2.550 10,546,540 25,793,059 2.4456 2.450 2.450 2.460 2.410 2.550 10,546,540 2.4456 -3.92%
2025-12-15 0 2.550 2.530 2.550 2.500 2.590 6,460,994 16,292,567 2.5217 2.550 2.530 2.550 2.500 2.590 6,460,994 2.5217 -1.92%
2025-12-12 0 2.600 2.590 2.600 2.530 2.620 7,638,645 19,751,167 2.5857 2.600 2.590 2.600 2.530 2.620 7,638,645 2.5857 1.96%
2025-12-11 0 2.550 2.550 2.560 2.550 2.620 6,473,222 16,638,415 2.5703 2.550 2.550 2.560 2.550 2.620 6,473,222 2.5703 -3.41%
2025-12-10 0 2.640 2.620 2.640 2.580 2.650 6,179,264 16,158,270 2.6149 2.640 2.620 2.640 2.580 2.650 6,179,264 2.6149 1.54%
2025-12-09 0 2.600 2.600 2.610 2.580 2.670 12,292,806 31,978,203 2.6014 2.600 2.600 2.610 2.580 2.670 12,292,806 2.6014 -2.62%
2025-12-08 0 2.670 2.670 2.680 2.640 2.730 7,399,110 19,742,156 2.6682 2.670 2.670 2.680 2.640 2.730 7,399,110 2.6682 -2.20%
2025-12-05 0 2.730 2.700 2.730 2.660 2.730 4,356,963 11,733,077 2.6929 2.730 2.700 2.730 2.660 2.730 4,356,963 2.6929 0.37%
2025-12-04 0 2.720 2.700 2.720 2.630 2.790 9,746,000 26,193,530 2.6876 2.720 2.700 2.720 2.630 2.790 9,746,000 2.6876 -2.51%
2025-12-03 0 2.790 2.770 2.790 2.750 2.870 7,865,152 22,035,092 2.8016 2.790 2.770 2.790 2.750 2.870 7,865,152 2.8016 -0.71%
2025-12-02 0 2.810 2.800 2.810 2.790 2.880 6,053,164 17,096,603 2.8244 2.810 2.800 2.810 2.790 2.880 6,053,164 2.8244 0.00%
2025-12-01 0 2.810 2.810 2.820 2.770 2.830 5,031,174 14,089,157 2.8004 2.810 2.810 2.820 2.770 2.830 5,031,174 2.8004 0.00%
2025-11-28 0 2.810 2.800 2.810 2.790 2.880 4,598,408 12,925,227 2.8108 2.810 2.800 2.810 2.790 2.880 4,598,408 2.8108 -1.40%
2025-11-27 0 2.850 2.830 2.850 2.770 2.880 9,465,116 26,929,468 2.8451 2.850 2.830 2.850 2.770 2.880 9,465,116 2.8451 1.42%
2025-11-26 0 2.810 2.790 2.810 2.750 2.860 14,507,295 40,753,433 2.8092 2.810 2.790 2.810 2.750 2.860 14,507,295 2.8092 -1.75%
2025-11-25 0 2.860 2.850 2.860 2.580 2.900 39,682,934 109,566,576 2.7611 2.860 2.850 2.860 2.580 2.900 39,682,934 2.7611 10.85%
2025-11-24 0 2.580 2.570 2.580 2.450 2.580 53,485,159 137,375,361 2.5685 2.580 2.570 2.580 2.450 2.580 53,485,159 2.5685 4.88%
2025-11-21 0 2.460 2.450 2.460 2.400 2.560 21,560,324 52,566,132 2.4381 2.460 2.450 2.460 2.400 2.560 21,560,324 2.4381 -3.91%
2025-11-20 0 2.560 2.560 2.570 2.560 2.660 8,374,651 21,636,303 2.5835 2.560 2.560 2.570 2.560 2.660 8,374,651 2.5835 -1.16%
2025-11-19 0 2.590 2.590 2.610 2.590 2.640 4,375,506 11,431,245 2.6126 2.590 2.590 2.610 2.590 2.640 4,375,506 2.6126 -0.38%
2025-11-18 0 2.600 2.600 2.610 2.590 2.740 10,182,831 26,818,760 2.6337 2.600 2.600 2.610 2.590 2.740 10,182,831 2.6337 -3.35%
2025-11-17 0 2.690 2.680 2.690 2.610 2.780 11,946,000 32,322,396 2.7057 2.690 2.680 2.690 2.610 2.780 11,946,000 2.7057 1.13%
2025-11-14 0 2.660 2.660 2.670 2.570 2.670 8,310,000 21,857,076 2.6302 2.660 2.660 2.670 2.570 2.670 8,310,000 2.6302 -0.37%
2025-11-13 0 2.670 2.670 2.680 2.600 2.700 6,835,307 18,121,162 2.6511 2.670 2.670 2.680 2.600 2.700 6,835,307 2.6511 -1.48%
2025-11-12 0 2.710 2.700 2.710 2.660 2.760 12,270,745 33,070,406 2.6951 2.710 2.700 2.710 2.660 2.760 12,270,745 2.6951 -0.37%
2025-11-11 0 2.720 2.700 2.720 2.690 2.790 7,378,382 20,177,572 2.7347 2.720 2.700 2.720 2.690 2.790 7,378,382 2.7347 -0.37%
2025-11-10 0 2.730 2.710 2.730 2.650 2.770 20,757,345 56,259,627 2.7103 2.730 2.710 2.730 2.650 2.770 20,757,345 2.7103 0.74%
2025-11-07 0 2.710 2.700 2.710 2.660 2.750 11,425,662 30,859,548 2.7009 2.710 2.700 2.710 2.660 2.750 11,425,662 2.7009 -3.21%
2025-11-06 0 2.800 2.780 2.800 2.620 2.800 19,953,200 54,308,428 2.7218 2.800 2.780 2.800 2.620 2.800 19,953,200 2.7218 6.87%
2025-11-05 0 2.620 2.600 2.620 2.480 2.630 19,956,302 50,952,252 2.5532 2.620 2.600 2.620 2.480 2.630 19,956,302 2.5532 1.16%
2025-11-04 0 2.590 2.580 2.590 2.490 2.770 53,140,893 136,619,334 2.5709 2.590 2.580 2.590 2.490 2.770 53,140,893 2.5709 -6.50%
2025-11-03 0 2.770 2.760 2.770 2.750 2.960 33,986,614 94,850,910 2.7908 2.770 2.760 2.770 2.750 2.960 33,986,614 2.7908 -5.78%
2025-10-31 0 2.940 2.940 2.950 2.940 3.080 15,959,003 47,485,485 2.9755 2.940 2.940 2.950 2.940 3.080 15,959,003 2.9755 -5.77%
2025-10-30 0 3.120 3.100 3.120 3.050 3.250 15,611,427 48,673,894 3.1178 3.120 3.100 3.120 3.050 3.250 15,611,427 3.1178 -2.19%
2025-10-28 0 3.190 3.180 3.190 3.160 3.270 10,553,196 34,025,342 3.2242 3.190 3.180 3.190 3.160 3.270 10,553,196 3.2242 -0.93%
2025-10-27 0 3.220 3.210 3.220 3.090 3.260 14,391,847 45,942,273 3.1922 3.220 3.210 3.220 3.090 3.260 14,391,847 3.1922 4.89%
2025-10-24 0 3.070 3.070 3.080 3.000 3.090 10,358,089 31,611,399 3.0519 3.070 3.070 3.080 3.000 3.090 10,358,089 3.0519 3.72%
2025-10-23 0 2.960 2.960 2.970 2.870 3.000 8,595,024 25,108,575 2.9213 2.960 2.960 2.970 2.870 3.000 8,595,024 2.9213 0.00%
2025-10-22 0 2.960 2.950 2.960 2.950 3.070 6,367,951 18,979,966 2.9805 2.960 2.950 2.960 2.950 3.070 6,367,951 2.9805 -3.58%
2025-10-21 0 3.070 3.060 3.070 2.910 3.110 14,357,788 43,511,769 3.0305 3.070 3.060 3.070 2.910 3.110 14,357,788 3.0305 5.50%
2025-10-20 0 2.910 2.890 2.910 2.870 2.950 10,409,500 30,342,960 2.9149 2.910 2.890 2.910 2.870 2.950 10,409,500 2.9149 2.46%
2025-10-17 0 2.840 2.830 2.840 2.830 3.030 16,604,763 47,772,529 2.8770 2.840 2.830 2.840 2.830 3.030 16,604,763 2.8770 -6.89%
2025-10-16 0 3.050 3.040 3.050 2.990 3.110 13,276,830 40,396,722 3.0426 3.050 3.040 3.050 2.990 3.110 13,276,830 3.0426 1.67%
2025-10-15 0 3.000 3.000 3.010 2.900 3.020 13,983,220 41,388,825 2.9599 3.000 3.000 3.010 2.900 3.020 13,983,220 2.9599 4.17%
2025-10-14 0 2.880 2.880 2.890 2.880 3.160 34,528,278 102,366,103 2.9647 2.880 2.880 2.890 2.880 3.160 34,528,278 2.9647 -4.95%
2025-10-13 0 3.030 3.020 3.030 2.900 3.050 31,213,127 93,546,185 2.9970 3.030 3.020 3.030 2.900 3.050 31,213,127 2.9970 -2.57%
2025-10-10 0 3.110 3.110 3.120 3.100 3.230 13,629,846 43,095,562 3.1619 3.110 3.110 3.120 3.100 3.230 13,629,846 3.1619 -3.12%
2025-10-09 0 3.210 3.200 3.210 3.130 3.390 26,655,160 86,203,011 3.2340 3.210 3.200 3.210 3.130 3.390 26,655,160 3.2340 -5.87%
2025-10-08 0 3.410 3.410 3.420 3.260 3.430 17,563,652 58,922,630 3.3548 3.410 3.410 3.420 3.260 3.430 17,563,652 3.3548 1.19%
2025-10-06 0 3.370 3.370 3.380 3.270 3.470 18,768,604 62,648,282 3.3379 3.370 3.370 3.380 3.270 3.470 18,768,604 3.3379 -2.88%
2025-10-03 0 3.470 3.460 3.470 3.410 3.500 15,277,143 52,716,553 3.4507 3.470 3.460 3.470 3.410 3.500 15,277,143 3.4507 0.58%
2025-10-02 0 3.450 3.440 3.450 3.190 3.450 38,332,164 128,756,515 3.3590 3.450 3.440 3.450 3.190 3.450 38,332,164 3.3590 8.49%
2025-09-30 0 3.180 3.180 3.190 3.000 3.250 33,684,360 106,408,444 3.1590 3.180 3.180 3.190 3.000 3.250 33,684,360 3.1590 5.65%
2025-09-29 0 3.010 3.010 3.020 3.000 3.200 40,689,874 124,434,854 3.0581 3.010 3.010 3.020 3.000 3.200 40,689,874 3.0581 -5.35%
2025-09-26 0 3.180 3.180 3.190 3.140 3.290 26,188,229 84,154,799 3.2135 3.180 3.180 3.190 3.140 3.290 26,188,229 3.2135 -1.85%
2025-09-25 0 3.240 3.230 3.240 3.230 3.440 36,471,166 120,162,480 3.2947 3.240 3.230 3.240 3.230 3.440 36,471,166 3.2947 -5.26%
2025-09-24 0 3.420 3.410 3.420 3.340 3.480 26,791,012 91,380,264 3.4109 3.420 3.410 3.420 3.340 3.480 26,791,012 3.4109 0.00%
2025-09-23 0 3.420 3.410 3.420 3.330 3.550 40,965,630 140,928,850 3.4402 3.420 3.410 3.420 3.330 3.550 40,965,630 3.4402 0.00%
2025-09-22 0 3.420 3.410 3.420 3.220 3.520 88,953,270 300,646,822 3.3798 3.420 3.410 3.420 3.220 3.520 88,953,270 3.3798 5.88%
2025-09-19 0 3.230 3.220 3.230 3.030 3.230 42,657,009 135,745,038 3.1822 3.230 3.220 3.230 3.030 3.230 42,657,009 3.1822 5.90%
2025-09-18 0 3.050 3.050 3.070 2.960 3.100 33,339,645 100,875,818 3.0257 3.050 3.050 3.070 2.960 3.100 33,339,645 3.0257 1.67%
2025-09-17 0 3.000 2.990 3.000 2.850 3.030 41,969,092 124,212,569 2.9596 3.000 2.990 3.000 2.850 3.030 41,969,092 2.9596 1.01%
2025-09-16 0 2.970 2.960 2.970 2.850 2.980 14,608,742 42,707,421 2.9234 2.970 2.960 2.970 2.850 2.980 14,608,742 2.9234 2.77%
2025-09-15 0 2.890 2.880 2.890 2.850 2.980 17,060,393 49,949,536 2.9278 2.890 2.880 2.890 2.850 2.980 17,060,393 2.9278 1.40%
2025-09-12 0 2.850 2.850 2.860 2.840 2.960 16,227,107 46,792,220 2.8836 2.850 2.850 2.860 2.840 2.960 16,227,107 2.8836 -2.73%
2025-09-11 0 2.930 2.920 2.930 2.720 2.980 27,262,222 78,359,245 2.8743 2.930 2.920 2.930 2.720 2.980 27,262,222 2.8743 4.64%
2025-09-10 0 2.800 2.800 2.810 2.750 2.870 17,952,989 50,275,053 2.8004 2.800 2.800 2.810 2.750 2.870 17,952,989 2.8004 -1.75%
2025-09-09 0 2.850 2.830 2.850 2.780 2.970 32,367,568 92,446,050 2.8561 2.850 2.830 2.850 2.780 2.970 32,367,568 2.8561 -2.06%
2025-09-08 0 2.910 2.900 2.910 2.670 2.920 54,436,258 154,262,216 2.8338 2.910 2.900 2.910 2.670 2.920 54,436,258 2.8338 8.99%
2025-09-05 0 2.670 2.660 2.670 2.500 2.690 27,071,475 71,296,291 2.6336 2.670 2.660 2.670 2.500 2.690 27,071,475 2.6336 5.95%
2025-09-04 0 2.520 2.510 2.520 2.470 2.650 14,893,739 37,349,307 2.5077 2.520 2.510 2.520 2.470 2.650 14,893,739 2.5077 -1.72%
2025-09-03 0 2.570 2.560 2.570 2.480 2.650 28,650,201 74,145,241 2.5879 2.564 2.554 2.564 2.474 2.644 28,717,245 2.5819 3.21%
2025-09-02 0 2.490 2.480 2.490 2.390 2.550 22,732,441 55,773,586 2.4535 2.484 2.474 2.484 2.384 2.544 22,785,637 2.4478 -1.97%
2025-09-01 0 2.540 2.530 2.540 2.430 2.540 23,982,221 59,765,627 2.4921 2.534 2.524 2.534 2.424 2.534 24,038,342 2.4863 4.10%
2025-08-29 0 2.440 2.430 2.440 2.360 2.570 35,142,226 85,354,508 2.4288 2.434 2.424 2.434 2.354 2.564 35,224,462 2.4232 -3.94%
2025-08-28 0 2.540 2.530 2.540 2.440 2.580 25,726,784 64,917,193 2.5233 2.534 2.524 2.534 2.434 2.574 25,786,987 2.5174 1.60%
2025-08-27 0 2.500 2.490 2.500 2.470 2.600 44,924,383 114,397,856 2.5465 2.494 2.484 2.494 2.464 2.594 45,029,510 2.5405 0.40%
2025-08-26 0 2.490 2.480 2.490 2.400 2.560 52,885,766 131,472,211 2.4860 2.484 2.474 2.484 2.394 2.554 53,009,524 2.4802 2.05%
2025-08-25 0 2.440 2.430 2.440 2.220 2.440 48,900,582 116,067,232 2.3735 2.434 2.424 2.434 2.215 2.434 49,015,014 2.3680 9.91%
2025-08-22 0 2.220 2.210 2.220 2.100 2.220 31,050,700 67,468,693 2.1729 2.215 2.205 2.215 2.095 2.215 31,123,362 2.1678 5.71%
2025-08-21 0 2.100 2.090 2.100 2.030 2.100 15,155,076 31,588,487 2.0844 2.095 2.085 2.095 2.025 2.095 15,190,540 2.0795 3.45%
2025-08-20 0 2.030 2.020 2.030 1.920 2.050 15,873,821 31,648,970 1.9938 2.025 2.015 2.025 1.916 2.045 15,910,967 1.9891 0.00%
2025-08-19 0 2.030 2.020 2.030 1.990 2.060 28,044,184 56,929,070 2.0300 2.025 2.015 2.025 1.985 2.055 28,109,810 2.0252 2.01%
2025-08-18 0 1.990 1.980 1.990 1.890 2.000 24,224,201 47,734,175 1.9705 1.985 1.975 1.985 1.886 1.995 24,280,888 1.9659 5.29%
2025-08-15 0 1.890 1.890 1.900 1.870 1.910 2,958,910 5,593,537 1.8904 1.886 1.886 1.896 1.866 1.906 2,965,834 1.8860 -1.05%
2025-08-14 0 1.910 1.900 1.910 1.870 1.930 6,913,123 13,114,087 1.8970 1.906 1.896 1.906 1.866 1.925 6,929,300 1.8926 0.53%
2025-08-13 0 1.900 1.900 1.910 1.860 1.950 12,768,080 24,298,421 1.9031 1.896 1.896 1.906 1.856 1.945 12,797,959 1.8986 2.15%
2025-08-12 0 1.860 1.850 1.870 1.850 1.930 9,453,593 17,801,432 1.8830 1.856 1.846 1.866 1.846 1.925 9,475,715 1.8786 -1.59%
2025-08-11 0 1.890 1.880 1.890 1.830 1.910 10,436,492 19,665,625 1.8843 1.886 1.876 1.886 1.826 1.906 10,460,914 1.8799 3.28%
2025-08-08 0 1.830 1.820 1.830 1.790 1.840 3,244,000 5,883,420 1.8136 1.826 1.816 1.826 1.786 1.836 3,251,591 1.8094 0.55%
2025-08-07 0 1.820 1.810 1.820 1.770 1.830 4,793,648 8,633,835 1.8011 1.816 1.806 1.816 1.766 1.826 4,804,866 1.7969 4.00%
2025-08-06 0 1.750 1.750 1.770 1.730 1.770 6,328,000 11,063,640 1.7484 1.746 1.746 1.766 1.726 1.766 6,342,808 1.7443 -2.78%
2025-08-05 0 1.800 1.790 1.800 1.760 1.810 3,720,291 6,643,423 1.7857 1.796 1.786 1.796 1.756 1.806 3,728,997 1.7816 1.69%
2025-08-04 0 1.770 1.760 1.770 1.710 1.780 5,751,240 10,115,259 1.7588 1.766 1.756 1.766 1.706 1.776 5,764,698 1.7547 -1.12%
2025-08-01 0 1.790 1.790 1.810 1.790 1.860 8,407,321 15,331,435 1.8236 1.786 1.786 1.806 1.786 1.856 8,426,995 1.8193 -3.24%
2025-07-31 0 1.850 1.850 1.870 1.850 1.900 8,994,315 16,798,356 1.8677 1.846 1.846 1.866 1.846 1.896 9,015,363 1.8633 -2.63%
2025-07-30 0 1.900 1.890 1.900 1.880 1.970 11,009,902 21,156,598 1.9216 1.896 1.886 1.896 1.876 1.965 11,035,666 1.9171 0.53%
2025-07-29 0 1.890 1.890 1.900 1.850 1.900 5,786,511 10,841,543 1.8736 1.886 1.886 1.896 1.846 1.896 5,800,052 1.8692 0.53%
2025-07-28 0 1.880 1.870 1.880 1.800 1.890 12,150,464 22,489,383 1.8509 1.876 1.866 1.876 1.796 1.886 12,178,897 1.8466 4.44%
2025-07-25 0 1.800 1.790 1.800 1.790 1.840 5,386,000 9,715,740 1.8039 1.796 1.786 1.796 1.786 1.836 5,398,604 1.7997 -1.10%
2025-07-24 0 1.820 1.810 1.820 1.780 1.860 11,054,356 19,984,904 1.8079 1.816 1.806 1.816 1.776 1.856 11,080,224 1.8037 -2.15%
2025-07-23 0 1.860 1.830 1.860 1.820 1.880 6,559,794 12,091,141 1.8432 1.856 1.826 1.856 1.816 1.876 6,575,145 1.8389 -0.53%
2025-07-22 0 1.870 1.860 1.870 1.860 1.910 5,132,000 9,616,200 1.8738 1.866 1.856 1.866 1.856 1.906 5,144,009 1.8694 -2.09%
2025-07-21 0 1.910 1.900 1.910 1.870 1.930 6,860,000 13,065,960 1.9047 1.906 1.896 1.906 1.866 1.925 6,876,053 1.9002 0.53%
2025-07-18 0 1.900 1.900 1.910 1.870 1.910 4,710,000 8,918,950 1.8936 1.896 1.896 1.906 1.866 1.906 4,721,022 1.8892 1.06%
2025-07-17 0 1.880 1.870 1.880 1.870 1.910 5,115,037 9,645,327 1.8857 1.876 1.866 1.876 1.866 1.906 5,127,007 1.8813 0.00%
2025-07-16 0 1.880 1.870 1.880 1.860 1.940 8,859,446 16,825,557 1.8992 1.876 1.866 1.876 1.856 1.935 8,880,178 1.8947 -0.53%
2025-07-15 0 1.890 1.860 1.890 1.790 1.900 17,625,776 32,714,107 1.8560 1.886 1.856 1.886 1.786 1.896 17,667,022 1.8517 5.59%
2025-07-14 0 1.790 1.790 1.810 1.780 1.830 3,630,914 6,530,102 1.7985 1.786 1.786 1.806 1.776 1.826 3,639,411 1.7943 -0.56%
2025-07-11 0 1.800 1.790 1.800 1.800 1.840 5,772,000 10,480,210 1.8157 1.796 1.786 1.796 1.796 1.836 5,785,507 1.8115 -1.64%
2025-07-10 0 1.830 1.820 1.830 1.780 1.870 16,148,584 29,486,092 1.8259 1.826 1.816 1.826 1.776 1.866 16,186,373 1.8217 2.81%
2025-07-09 0 1.780 1.780 1.800 1.760 1.810 3,942,313 7,077,265 1.7952 1.776 1.776 1.796 1.756 1.806 3,951,538 1.7910 -1.11%
2025-07-08 0 1.800 1.790 1.800 1.750 1.800 3,230,265 5,751,364 1.7805 1.796 1.786 1.796 1.746 1.796 3,237,824 1.7763 1.12%
2025-07-07 0 1.780 1.780 1.790 1.750 1.810 4,300,000 7,596,390 1.7666 1.776 1.776 1.786 1.746 1.806 4,310,062 1.7625 -0.56%
2025-07-04 0 1.790 1.790 1.810 1.720 1.830 8,128,634 14,517,157 1.7859 1.786 1.786 1.806 1.716 1.826 8,147,656 1.7818 1.13%
2025-07-03 0 1.770 1.770 1.780 1.740 1.830 16,532,000 29,584,320 1.7895 1.766 1.766 1.776 1.736 1.826 16,570,686 1.7853 0.00%
2025-07-02 0 1.770 1.770 1.780 1.770 1.810 6,774,641 12,120,968 1.7892 1.766 1.766 1.776 1.766 1.806 6,790,494 1.7850 0.57%
2025-06-30 0 1.760 1.760 1.780 1.760 1.840 8,177,736 14,677,097 1.7948 1.756 1.756 1.776 1.756 1.836 8,196,873 1.7906 0.00%
2025-06-27 0 1.760 1.750 1.760 1.740 1.770 2,868,543 5,030,989 1.7538 1.756 1.746 1.756 1.736 1.766 2,875,256 1.7498 0.00%
2025-06-26 0 1.760 1.760 1.780 1.740 1.800 3,305,205 5,826,200 1.7627 1.756 1.756 1.776 1.736 1.796 3,312,939 1.7586 -0.56%
2025-06-25 0 1.770 1.760 1.770 1.750 1.790 4,571,734 8,106,989 1.7733 1.766 1.756 1.766 1.746 1.786 4,582,432 1.7691 1.14%
2025-06-24 0 1.750 1.740 1.750 1.720 1.770 6,180,731 10,777,862 1.7438 1.746 1.736 1.746 1.716 1.766 6,195,194 1.7397 1.74%
2025-06-23 0 1.720 1.710 1.720 1.650 1.730 3,745,230 6,354,139 1.6966 1.716 1.706 1.716 1.646 1.726 3,753,994 1.6926 -0.58%
2025-06-20 0 1.730 1.660 1.730 1.660 1.730 5,842,664 9,984,077 1.7088 1.726 1.656 1.726 1.656 1.726 5,856,336 1.7048 4.22%
2025-06-19 0 1.660 1.660 1.670 1.650 1.770 7,854,000 13,312,770 1.6950 1.656 1.656 1.666 1.646 1.766 7,872,379 1.6911 -6.21%
2025-06-18 0 1.770 1.770 1.780 1.670 1.770 10,088,033 17,373,924 1.7222 1.766 1.766 1.776 1.666 1.766 10,111,640 1.7182 4.73%
2025-06-17 0 1.690 1.680 1.690 1.660 1.700 4,187,128 7,030,965 1.6792 1.686 1.676 1.686 1.656 1.696 4,196,926 1.6753 1.20%
2025-06-16 0 1.670 1.660 1.670 1.650 1.700 3,326,281 5,564,772 1.6730 1.666 1.656 1.666 1.646 1.696 3,334,065 1.6691 0.00%
2025-06-13 0 1.670 1.660 1.670 1.620 1.670 6,936,000 11,407,020 1.6446 1.666 1.656 1.666 1.616 1.666 6,952,231 1.6408 0.60%
2025-06-12 0 1.660 1.660 1.670 1.650 1.690 3,910,731 6,527,969 1.6692 1.656 1.656 1.666 1.646 1.686 3,919,882 1.6653 -1.19%
2025-06-11 0 1.680 1.670 1.680 1.660 1.720 5,322,196 9,013,919 1.6936 1.676 1.666 1.676 1.656 1.716 5,334,650 1.6897 0.00%
2025-06-10 0 1.680 1.680 1.690 1.650 1.710 6,190,438 10,392,546 1.6788 1.676 1.676 1.686 1.646 1.706 6,204,924 1.6749 -1.18%
2025-06-09 0 1.700 1.690 1.700 1.650 1.720 4,813,015 8,186,473 1.7009 1.696 1.686 1.696 1.646 1.716 4,824,278 1.6969 1.80%
2025-06-06 0 1.670 1.660 1.670 1.660 1.690 2,988,442 4,985,480 1.6683 1.666 1.656 1.666 1.656 1.686 2,995,435 1.6644 -1.18%
2025-06-05 0 1.690 1.670 1.690 1.650 1.700 7,092,000 11,884,120 1.6757 1.686 1.666 1.686 1.646 1.696 7,108,596 1.6718 1.20%
2025-06-04 0 1.670 1.670 1.680 1.570 1.700 12,476,444 20,692,729 1.6585 1.666 1.666 1.676 1.566 1.696 12,505,640 1.6547 4.37%
2025-06-03 0 1.600 1.590 1.600 1.540 1.600 4,694,647 7,427,551 1.5821 1.596 1.586 1.596 1.536 1.596 4,705,633 1.5784 2.56%
2025-06-02 0 1.560 1.550 1.560 1.460 1.560 3,683,000 5,560,510 1.5098 1.556 1.546 1.556 1.457 1.556 3,691,619 1.5063 1.30%
2025-05-30 0 1.540 1.530 1.540 1.520 1.580 4,504,620 6,928,830 1.5382 1.536 1.526 1.536 1.516 1.576 4,515,161 1.5346 -3.14%
2025-05-29 0 1.590 1.580 1.590 1.520 1.630 11,824,177 18,621,242 1.5748 1.586 1.576 1.586 1.516 1.626 11,851,847 1.5712 5.30%
2025-05-28 0 1.510 1.510 1.520 1.510 1.570 3,334,127 5,115,942 1.5344 1.506 1.506 1.516 1.506 1.566 3,341,929 1.5308 0.00%
2025-05-27 0 1.510 1.510 1.530 1.490 1.530 3,170,805 4,790,383 1.5108 1.506 1.506 1.526 1.487 1.526 3,178,225 1.5073 1.34%
2025-05-26 0 1.490 1.490 1.510 1.490 1.530 2,294,240 3,451,280 1.5043 1.487 1.487 1.506 1.487 1.526 2,299,609 1.5008 -2.61%
2025-05-23 0 1.530 1.530 1.540 1.520 1.560 3,742,889 5,759,873 1.5389 1.526 1.526 1.536 1.516 1.556 3,751,648 1.5353 -0.65%
2025-05-22 0 1.540 1.530 1.540 1.530 1.590 6,316,607 9,815,298 1.5539 1.536 1.526 1.536 1.526 1.586 6,331,388 1.5503 -1.91%
2025-05-21 0 1.570 1.570 1.580 1.490 1.600 13,535,878 21,046,763 1.5549 1.566 1.566 1.576 1.487 1.596 13,567,553 1.5513 6.08%
2025-05-20 0 1.480 1.470 1.490 1.460 1.510 4,355,933 6,509,895 1.4945 1.477 1.467 1.487 1.457 1.506 4,366,126 1.4910 -0.67%
2025-05-19 0 1.490 1.480 1.490 1.410 1.510 8,888,845 12,950,813 1.4570 1.487 1.477 1.487 1.407 1.506 8,909,646 1.4536 2.05%
2025-05-16 0 1.460 1.460 1.470 1.440 1.520 6,185,062 9,129,622 1.4761 1.457 1.457 1.467 1.437 1.516 6,199,536 1.4726 -2.01%
2025-05-15 0 1.490 1.490 1.500 1.480 1.540 4,501,576 6,769,760 1.5039 1.487 1.487 1.496 1.477 1.536 4,512,110 1.5004 0.00%
2025-05-14 0 1.490 1.490 1.510 1.490 1.560 4,420,000 6,686,528 1.5128 1.487 1.487 1.506 1.487 1.556 4,430,343 1.5093 -2.61%
2025-05-13 0 1.530 1.520 1.530 1.520 1.580 5,900,824 9,108,590 1.5436 1.526 1.516 1.526 1.516 1.576 5,914,632 1.5400 -1.92%
2025-05-12 0 1.560 1.550 1.560 1.450 1.580 11,824,048 18,052,362 1.5267 1.556 1.546 1.556 1.447 1.576 11,851,717 1.5232 6.12%
2025-05-09 0 1.470 1.450 1.470 1.420 1.470 5,352,210 7,719,961 1.4424 1.467 1.447 1.467 1.417 1.467 5,364,735 1.4390 0.68%
2025-05-08 0 1.460 1.450 1.460 1.440 1.470 3,774,321 5,494,169 1.4557 1.457 1.447 1.457 1.437 1.467 3,783,153 1.4523 0.00%
2025-05-07 0 1.460 1.460 1.470 1.460 1.550 5,079,489 7,543,348 1.4851 1.457 1.457 1.467 1.457 1.546 5,091,375 1.4816 -4.58%
2025-05-06 0 1.530 1.520 1.530 1.460 1.530 4,478,006 6,740,028 1.5051 1.526 1.516 1.526 1.457 1.526 4,488,485 1.5016 2.00%
2025-05-02 0 1.500 1.490 1.500 1.450 1.510 4,177,261 6,240,425 1.4939 1.496 1.487 1.496 1.447 1.506 4,187,036 1.4904 2.74%
2025-04-30 0 1.460 1.450 1.460 1.420 1.470 4,504,897 6,515,085 1.4462 1.457 1.447 1.457 1.417 1.467 4,515,439 1.4428 -0.68%
2025-04-29 0 1.470 1.470 1.480 1.460 1.490 2,304,000 3,383,940 1.4687 1.467 1.467 1.477 1.457 1.487 2,309,392 1.4653 0.00%
2025-04-28 0 1.470 1.460 1.470 1.450 1.520 4,954,230 7,273,857 1.4682 1.467 1.457 1.467 1.447 1.516 4,965,823 1.4648 -2.00%
2025-04-25 0 1.500 1.500 1.510 1.480 1.530 5,477,155 8,259,319 1.5080 1.496 1.496 1.506 1.477 1.526 5,489,972 1.5044 -1.32%
2025-04-24 0 1.520 1.510 1.520 1.480 1.540 8,496,000 12,763,300 1.5023 1.516 1.506 1.516 1.477 1.536 8,515,881 1.4988 -1.30%
2025-04-23 0 1.540 1.530 1.540 1.520 1.560 6,160,271 9,483,706 1.5395 1.536 1.526 1.536 1.516 1.556 6,174,687 1.5359 3.36%
2025-04-22 0 1.490 1.490 1.500 1.470 1.520 7,493,715 11,249,336 1.5012 1.487 1.487 1.496 1.467 1.516 7,511,251 1.4977 1.36%
2025-04-17 0 1.470 1.460 1.470 1.420 1.500 9,408,000 13,753,780 1.4619 1.467 1.457 1.467 1.417 1.496 9,430,016 1.4585 3.52%
2025-04-16 0 1.420 1.420 1.430 1.410 1.510 14,514,000 20,935,868 1.4425 1.417 1.417 1.427 1.407 1.506 14,547,964 1.4391 -5.96%
2025-04-15 0 1.510 1.510 1.520 1.480 1.550 10,638,746 16,013,121 1.5052 1.506 1.506 1.516 1.477 1.546 10,663,642 1.5017 -2.58%
2025-04-14 0 1.550 1.550 1.560 1.450 1.560 13,272,883 20,065,769 1.5118 1.546 1.546 1.556 1.447 1.556 13,303,943 1.5083 9.93%
2025-04-11 0 1.410 1.410 1.420 1.350 1.440 9,622,000 13,512,860 1.4044 1.407 1.407 1.417 1.347 1.437 9,644,516 1.4011 4.44%
2025-04-10 0 1.350 1.350 1.360 1.340 1.420 22,074,000 30,428,680 1.3785 1.347 1.347 1.357 1.337 1.417 22,125,655 1.3753 4.65%
2025-04-09 0 1.290 1.290 1.300 1.220 1.320 17,170,000 21,791,586 1.2692 1.287 1.287 1.297 1.217 1.317 17,210,179 1.2662 -1.53%
2025-04-08 0 1.310 1.280 1.310 1.230 1.310 29,322,200 36,866,282 1.2573 1.307 1.277 1.307 1.227 1.307 29,390,817 1.2543 6.50%
2025-04-07 0 1.230 1.220 1.230 1.200 1.400 45,548,082 58,362,781 1.2813 1.227 1.217 1.227 1.197 1.397 45,654,669 1.2784 -21.66%
2025-04-03 0 1.570 1.560 1.580 1.500 1.630 25,198,930 39,179,843 1.5548 1.566 1.556 1.576 1.496 1.626 25,257,898 1.5512 -3.68%
2025-04-02 0 1.630 1.630 1.640 1.620 1.680 7,289,487 11,982,319 1.6438 1.626 1.626 1.636 1.616 1.676 7,306,545 1.6399 0.62%
2025-04-01 0 1.620 1.610 1.620 1.610 1.730 25,800,702 42,613,288 1.6516 1.616 1.606 1.616 1.606 1.726 25,861,078 1.6478 -6.90%
2025-03-31 0 1.740 1.730 1.740 1.710 1.800 12,308,000 21,467,374 1.7442 1.736 1.726 1.736 1.706 1.796 12,336,802 1.7401 -4.40%
2025-03-28 0 1.820 1.810 1.820 1.700 1.840 22,103,246 39,326,291 1.7792 1.816 1.806 1.816 1.696 1.836 22,154,970 1.7751 6.43%
2025-03-27 0 1.710 1.710 1.720 1.710 1.780 9,587,066 16,683,128 1.7402 1.706 1.706 1.716 1.706 1.776 9,609,501 1.7361 -2.84%
2025-03-26 0 1.760 1.760 1.770 1.720 1.820 9,470,000 16,685,381 1.7619 1.756 1.756 1.766 1.716 1.816 9,492,161 1.7578 -2.22%
2025-03-25 0 1.800 1.800 1.810 1.770 1.840 7,520,008 13,506,698 1.7961 1.796 1.796 1.806 1.766 1.836 7,537,606 1.7919 -2.17%
2025-03-24 0 1.840 1.830 1.840 1.780 1.910 14,599,055 27,029,801 1.8515 1.836 1.826 1.836 1.776 1.906 14,633,218 1.8472 3.37%
2025-03-21 0 1.780 1.780 1.790 1.760 1.870 23,754,434 42,812,554 1.8023 1.776 1.776 1.786 1.756 1.866 23,810,022 1.7981 -3.78%
2025-03-20 0 1.850 1.850 1.860 1.850 1.940 15,035,814 28,396,684 1.8886 1.846 1.846 1.856 1.846 1.935 15,070,999 1.8842 -4.15%
2025-03-19 0 1.930 1.920 1.930 1.860 1.960 16,523,987 31,630,409 1.9142 1.925 1.916 1.925 1.856 1.955 16,562,655 1.9097 1.58%
2025-03-18 0 1.900 1.890 1.900 1.840 1.940 23,549,987 44,348,541 1.8832 1.896 1.886 1.896 1.836 1.935 23,605,096 1.8788 1.06%
2025-03-17 0 1.880 1.880 1.890 1.860 1.930 15,499,406 29,358,003 1.8941 1.876 1.876 1.886 1.856 1.925 15,535,676 1.8897 -0.53%
2025-03-14 0 1.890 1.880 1.890 1.880 1.980 35,824,121 68,819,764 1.9210 1.886 1.876 1.886 1.876 1.975 35,907,953 1.9166 -4.06%
2025-03-13 0 1.970 1.970 1.980 1.890 2.010 34,617,582 67,687,729 1.9553 1.965 1.965 1.975 1.886 2.005 34,698,590 1.9507 1.03%
2025-03-12 0 1.950 1.950 1.960 1.880 2.000 42,240,759 81,979,795 1.9408 1.945 1.945 1.955 1.876 1.995 42,339,606 1.9362 -1.02%
2025-03-11 0 1.970 1.960 1.970 1.770 1.980 56,081,645 105,586,632 1.8827 1.965 1.955 1.965 1.766 1.975 56,212,881 1.8783 5.91%
2025-03-10 0 1.860 1.850 1.860 1.730 1.880 48,103,983 88,243,894 1.8344 1.856 1.846 1.856 1.726 1.876 48,216,551 1.8302 4.49%
2025-03-07 0 1.780 1.770 1.780 1.630 1.850 54,354,228 96,764,101 1.7802 1.776 1.766 1.776 1.626 1.846 54,481,422 1.7761 7.23%
2025-03-06 0 1.660 1.650 1.660 1.610 1.710 31,118,234 52,048,945 1.6726 1.656 1.646 1.656 1.606 1.706 31,191,054 1.6687 3.75%
2025-03-05 0 1.600 1.600 1.610 1.590 1.680 27,435,588 44,778,636 1.6321 1.596 1.596 1.606 1.586 1.676 27,499,790 1.6283 -3.61%
2025-03-04 0 1.660 1.660 1.670 1.400 1.680 49,953,315 78,896,960 1.5794 1.656 1.656 1.666 1.397 1.676 50,070,210 1.5757 14.48%
2025-03-03 0 1.450 1.450 1.470 1.420 1.510 23,415,709 33,980,299 1.4512 1.447 1.447 1.467 1.417 1.506 23,470,504 1.4478 -2.68%
2025-02-28 0 1.490 1.490 1.510 1.450 1.560 27,855,962 41,852,647 1.5025 1.487 1.487 1.506 1.447 1.556 27,921,148 1.4990 -4.49%
2025-02-27 0 1.560 1.550 1.560 1.500 1.630 36,032,817 55,969,652 1.5533 1.556 1.546 1.556 1.496 1.626 36,117,137 1.5497 4.00%
2025-02-26 0 1.500 1.490 1.500 1.470 1.570 32,316,105 48,743,875 1.5083 1.496 1.487 1.496 1.467 1.566 32,391,728 1.5048 -2.60%
2025-02-25 0 1.540 1.540 1.550 1.410 1.570 47,550,613 71,509,775 1.5039 1.536 1.536 1.546 1.407 1.566 47,661,886 1.5004 1.99%
2025-02-24 0 1.510 1.490 1.510 1.410 1.530 63,168,986 93,233,052 1.4759 1.506 1.487 1.506 1.407 1.526 63,316,807 1.4725 4.14%
2025-02-21 0 1.450 1.420 1.450 1.170 1.450 86,677,326 115,287,949 1.3301 1.447 1.417 1.447 1.167 1.447 86,880,159 1.3270 25.00%
2025-02-20 0 1.160 1.150 1.160 1.130 1.170 21,890,147 25,251,741 1.1536 1.157 1.147 1.157 1.127 1.167 21,941,372 1.1509 -2.52%
2025-02-19 0 1.190 1.190 1.200 1.090 1.220 59,793,706 69,441,920 1.1614 1.187 1.187 1.197 1.087 1.217 59,933,629 1.1586 10.19%
2025-02-18 0 1.080 1.080 1.090 0.960 1.240 125,367,437 135,424,493 1.0802 1.077 1.077 1.087 0.958 1.237 125,660,809 1.0777 -2.70%
2025-02-17 0 1.110 1.100 1.110 1.080 1.150 10,479,452 11,672,013 1.1138 1.107 1.097 1.107 1.077 1.147 10,503,975 1.1112 -0.89%
2025-02-14 0 1.120 1.120 1.130 1.080 1.160 18,434,812 20,631,692 1.1192 1.117 1.117 1.127 1.077 1.157 18,477,951 1.1166 5.66%
2025-02-13 0 1.060 1.050 1.070 1.040 1.090 16,184,638 17,360,707 1.0727 1.058 1.048 1.068 1.038 1.087 16,222,512 1.0702 -0.93%
2025-02-12 0 1.070 1.060 1.070 1.020 1.080 6,832,052 7,196,393 1.0533 1.068 1.058 1.068 1.018 1.077 6,848,040 1.0509 2.88%
2025-02-11 0 1.040 1.030 1.040 1.020 1.050 2,458,112 2,546,118 1.0358 1.038 1.028 1.038 1.018 1.048 2,463,864 1.0334 0.00%
2025-02-10 0 1.040 1.040 1.050 1.000 1.070 5,192,000 5,436,878 1.0472 1.038 1.038 1.048 0.998 1.068 5,204,150 1.0447 4.00%
2025-02-07 0 1.000 1.000 1.010 1.000 1.020 3,266,414 3,298,005 1.0097 0.998 0.998 1.008 0.998 1.018 3,274,058 1.0073 -1.96%
2025-02-06 0 1.020 1.020 1.030 1.010 1.050 1,470,000 1,502,660 1.0222 1.018 1.018 1.028 1.008 1.048 1,473,440 1.0198 -1.92%
2025-02-05 0 1.040 1.020 1.040 1.000 1.040 1,812,493 1,838,493 1.0143 1.038 1.018 1.038 0.998 1.038 1,816,734 1.0120 0.97%
2025-02-04 0 1.030 1.030 1.050 1.010 1.050 5,526,329 5,685,060 1.0287 1.028 1.028 1.048 1.008 1.048 5,539,261 1.0263 3.00%
2025-02-03 0 1.000 1.000 1.010 0.980 1.010 1,826,000 1,822,480 0.9981 0.998 0.998 1.008 0.978 1.008 1,830,273 0.9957 -0.99%
2025-01-28 0 1.010 1.000 1.010 0.940 1.010 2,926,000 2,883,320 0.9854 1.008 0.998 1.008 0.938 1.008 2,932,847 0.9831 -2.88%
2025-01-27 0 1.040 1.020 1.040 1.020 1.040 2,550,000 2,635,779 1.0336 1.038 1.018 1.038 1.018 1.038 2,555,967 1.0312 0.00%
2025-01-24 0 1.040 1.040 1.050 1.000 1.070 3,149,980 3,291,679 1.0450 1.038 1.038 1.048 0.998 1.068 3,157,351 1.0425 4.00%
2025-01-23 0 1.000 0.990 1.000 0.990 1.020 2,366,635 2,388,609 1.0093 0.998 0.988 0.998 0.988 1.018 2,372,173 1.0069 -0.99%
2025-01-22 0 1.010 1.010 1.030 1.010 1.040 1,453,321 1,484,474 1.0214 1.008 1.008 1.028 1.008 1.038 1,456,722 1.0191 -3.81%
2025-01-21 0 1.050 1.030 1.050 1.020 1.050 1,232,315 1,280,788 1.0393 1.048 1.028 1.048 1.018 1.048 1,235,199 1.0369 1.94%
2025-01-20 0 1.030 1.020 1.030 1.020 1.040 1,382,525 1,421,365 1.0281 1.028 1.018 1.028 1.018 1.038 1,385,760 1.0257 0.98%
2025-01-17 0 1.020 1.010 1.020 1.010 1.030 972,210 990,767 1.0191 1.018 1.008 1.018 1.008 1.028 974,485 1.0167 0.00%
2025-01-16 0 1.020 1.010 1.020 1.010 1.050 1,424,105 1,462,922 1.0273 1.018 1.008 1.018 1.008 1.048 1,427,438 1.0249 0.00%
2025-01-15 0 1.020 1.010 1.020 1.020 1.060 1,387,320 1,436,566 1.0355 1.018 1.008 1.018 1.018 1.058 1,390,566 1.0331 -0.97%
2025-01-14 0 1.030 1.020 1.030 1.000 1.040 1,384,888 1,424,039 1.0283 1.028 1.018 1.028 0.998 1.038 1,388,129 1.0259 0.98%
2025-01-13 0 1.020 1.010 1.020 0.980 1.020 1,420,601 1,427,862 1.0051 1.018 1.008 1.018 0.978 1.018 1,423,925 1.0028 3.03%
2025-01-10 0 0.990 0.990 1.000 0.980 1.040 2,057,260 2,070,779 1.0066 0.988 0.988 0.998 0.978 1.038 2,062,074 1.0042 -4.81%
2025-01-09 0 1.040 1.020 1.040 1.020 1.080 1,519,018 1,575,038 1.0369 1.038 1.018 1.038 1.018 1.077 1,522,573 1.0345 0.00%
2025-01-08 0 1.040 1.030 1.040 1.030 1.070 2,097,000 2,180,930 1.0400 1.038 1.028 1.038 1.028 1.068 2,101,907 1.0376 -2.80%
2025-01-07 0 1.070 1.070 1.080 1.050 1.100 2,550,000 2,746,040 1.0769 1.068 1.068 1.077 1.048 1.097 2,555,967 1.0744 -2.73%
2025-01-06 0 1.100 1.090 1.100 1.090 1.110 1,278,000 1,397,700 1.0937 1.097 1.087 1.097 1.087 1.107 1,280,991 1.0911 0.92%
2025-01-03 0 1.090 1.090 1.100 1.090 1.120 2,082,000 2,283,100 1.0966 1.087 1.087 1.097 1.087 1.117 2,086,872 1.0940 -1.80%
2025-01-02 0 1.110 1.110 1.120 1.100 1.170 3,188,837 3,581,113 1.1230 1.107 1.107 1.117 1.097 1.167 3,196,299 1.1204 -5.13%
2024-12-31 0 1.170 1.160 1.170 1.160 1.220 2,192,000 2,587,760 1.1805 1.167 1.157 1.167 1.157 1.217 2,197,129 1.1778 -4.10%
2024-12-30 0 1.220 1.210 1.220 1.170 1.230 6,708,204 8,076,606 1.2040 1.217 1.207 1.217 1.167 1.227 6,723,902 1.2012 1.67%
2024-12-27 0 1.200 1.190 1.200 1.090 1.200 11,297,911 13,328,201 1.1797 1.197 1.187 1.197 1.087 1.197 11,324,349 1.1770 10.09%
2024-12-24 0 1.090 1.090 1.100 1.090 1.110 1,094,000 1,203,200 1.0998 1.087 1.087 1.097 1.087 1.107 1,096,560 1.0972 -0.91%
2024-12-23 0 1.100 1.090 1.100 1.080 1.110 2,062,000 2,255,020 1.0936 1.097 1.087 1.097 1.077 1.107 2,066,825 1.0911 0.92%
2024-12-20 0 1.090 1.090 1.110 1.090 1.130 3,314,000 3,682,320 1.1111 1.087 1.087 1.107 1.087 1.127 3,321,755 1.1085 -2.68%
2024-12-19 0 1.120 1.110 1.120 1.090 1.130 2,672,474 2,983,453 1.1164 1.117 1.107 1.117 1.087 1.127 2,678,728 1.1138 1.82%
2024-12-18 0 1.100 1.090 1.100 1.090 1.110 1,702,820 1,867,915 1.0970 1.097 1.087 1.097 1.087 1.107 1,706,805 1.0944 -0.90%
2024-12-17 0 1.110 1.100 1.110 1.090 1.140 3,409,782 3,763,946 1.1039 1.107 1.097 1.107 1.087 1.137 3,417,761 1.1013 -0.89%
2024-12-16 0 1.120 1.110 1.120 1.080 1.150 5,207,575 5,803,251 1.1144 1.117 1.107 1.117 1.077 1.147 5,219,761 1.1118 0.90%
2024-12-13 0 1.110 1.110 1.130 1.070 1.150 8,823,948 9,885,272 1.1203 1.107 1.107 1.127 1.068 1.147 8,844,597 1.1177 0.91%
2024-12-12 0 1.100 1.090 1.100 1.040 1.100 10,094,641 10,881,279 1.0779 1.097 1.087 1.097 1.038 1.097 10,118,263 1.0754 3.77%
2024-12-11 0 1.060 1.050 1.060 0.960 1.070 7,772,686 8,052,572 1.0360 1.058 1.048 1.058 0.958 1.068 7,790,875 1.0336 10.42%
2024-12-10 0 0.960 0.950 0.960 0.950 0.980 5,063,079 4,844,483 0.9568 0.958 0.948 0.958 0.948 0.978 5,074,927 0.9546 2.13%
2024-12-09 0 0.940 0.940 0.960 0.920 0.960 4,894,000 4,570,280 0.9339 0.938 0.938 0.958 0.918 0.958 4,905,452 0.9317 1.08%
2024-12-06 0 0.930 0.910 0.930 0.890 0.930 1,087,316 985,804 0.9066 0.928 0.908 0.928 0.888 0.928 1,089,860 0.9045 3.33%
2024-12-05 0 0.900 0.890 0.900 0.890 0.910 2,638,000 2,362,360 0.8955 0.898 0.888 0.898 0.888 0.908 2,644,173 0.8934 -2.17%
2024-12-04 0 0.920 0.890 0.920 0.880 0.940 1,536,000 1,393,480 0.9072 0.918 0.888 0.918 0.878 0.938 1,539,594 0.9051 2.22%
2024-12-03 0 0.900 0.900 0.910 0.890 0.920 1,916,000 1,740,180 0.9082 0.898 0.898 0.908 0.888 0.918 1,920,484 0.9061 -1.10%
2024-12-02 0 0.910 0.900 0.910 0.900 0.960 9,596,241 8,734,194 0.9102 0.908 0.898 0.908 0.898 0.958 9,618,697 0.9080 -4.21%
2024-11-29 0 0.950 0.940 0.950 0.940 0.970 6,307,025 5,989,720 0.9497 0.948 0.938 0.948 0.938 0.968 6,321,784 0.9475 -2.06%
2024-11-28 0 0.970 0.950 0.970 0.950 0.980 1,616,000 1,553,320 0.9612 0.968 0.948 0.968 0.948 0.978 1,619,782 0.9590 -1.02%
2024-11-27 0 0.980 0.980 0.990 0.940 1.000 6,356,285 6,097,221 0.9592 0.978 0.978 0.988 0.938 0.998 6,371,159 0.9570 2.08%
2024-11-26 0 0.960 0.940 0.960 0.920 0.970 3,753,329 3,560,792 0.9487 0.958 0.938 0.958 0.918 0.968 3,762,112 0.9465 2.13%
2024-11-25 0 0.940 0.930 0.940 0.920 0.950 2,162,000 2,014,720 0.9319 0.938 0.928 0.938 0.918 0.948 2,167,059 0.9297 1.08%
2024-11-22 0 0.930 0.920 0.930 0.900 0.930 3,940,392 3,610,084 0.9162 0.928 0.918 0.928 0.898 0.928 3,949,613 0.9140 -1.06%
2024-11-21 0 0.940 0.930 0.940 0.930 0.970 821,495 772,760 0.9407 0.938 0.928 0.938 0.928 0.968 823,417 0.9385 0.00%
2024-11-20 0 0.940 0.940 0.950 0.930 0.970 2,306,000 2,179,040 0.9449 0.938 0.938 0.948 0.928 0.968 2,311,396 0.9427 0.00%
2024-11-19 0 0.940 0.940 0.950 0.920 0.960 3,156,443 2,961,063 0.9381 0.938 0.938 0.948 0.918 0.958 3,163,829 0.9359 0.00%
2024-11-18 0 0.940 0.930 0.940 0.930 1.050 2,018,000 1,909,420 0.9462 0.938 0.928 0.938 0.928 1.048 2,022,722 0.9440 0.00%
2024-11-15 0 0.940 0.940 0.960 0.930 0.960 1,946,000 1,842,780 0.9470 0.938 0.938 0.958 0.928 0.958 1,950,554 0.9447 -2.08%
2024-11-14 0 0.960 0.960 0.970 0.960 1.010 2,611,972 2,550,258 0.9764 0.958 0.958 0.968 0.958 1.008 2,618,084 0.9741 -2.04%
2024-11-13 0 0.980 0.980 0.990 0.970 1.010 3,814,000 3,781,120 0.9914 0.978 0.978 0.988 0.968 1.008 3,822,925 0.9891 -2.97%
2024-11-12 0 1.010 1.010 1.020 0.990 1.070 6,898,000 7,054,420 1.0227 1.008 1.008 1.018 0.988 1.068 6,914,142 1.0203 -5.61%
2024-11-11 0 1.070 1.070 1.090 1.050 1.100 3,529,200 3,778,152 1.0705 1.068 1.068 1.087 1.048 1.097 3,537,459 1.0680 0.00%
2024-11-08 0 1.070 1.070 1.100 1.040 1.090 3,129,674 3,341,521 1.0677 1.068 1.068 1.097 1.038 1.087 3,136,998 1.0652 -0.93%
2024-11-07 0 1.080 1.060 1.080 1.050 1.080 2,842,000 3,019,970 1.0626 1.077 1.058 1.077 1.048 1.077 2,848,651 1.0601 0.00%
2024-11-06 0 1.080 1.060 1.080 1.060 1.100 1,802,000 1,943,240 1.0784 1.077 1.058 1.077 1.058 1.097 1,806,217 1.0759 0.00%
2024-11-05 0 1.080 1.070 1.080 1.030 1.090 4,878,455 5,178,080 1.0614 1.077 1.068 1.077 1.028 1.087 4,889,871 1.0589 4.85%
2024-11-04 0 1.030 1.020 1.030 1.020 1.070 3,130,000 3,265,128 1.0432 1.028 1.018 1.028 1.018 1.068 3,137,324 1.0407 -4.63%
2024-11-01 0 1.080 1.080 1.090 1.060 1.100 2,318,000 2,493,680 1.0758 1.077 1.077 1.087 1.058 1.097 2,323,424 1.0733 -2.70%
2024-10-31 0 1.110 1.090 1.110 1.080 1.110 1,308,000 1,435,180 1.0972 1.107 1.087 1.107 1.077 1.107 1,311,061 1.0947 2.78%
2024-10-30 0 1.080 1.080 1.090 1.080 1.110 2,378,420 2,602,681 1.0943 1.077 1.077 1.087 1.077 1.107 2,383,986 1.0917 -1.82%
2024-10-29 0 1.100 1.100 1.110 1.100 1.140 2,926,441 3,260,536 1.1142 1.097 1.097 1.107 1.097 1.137 2,933,289 1.1116 -1.79%
2024-10-28 0 1.120 1.100 1.120 1.090 1.130 4,652,692 5,163,280 1.1097 1.117 1.097 1.117 1.087 1.127 4,663,580 1.1071 3.70%
2024-10-25 0 1.080 1.080 1.090 1.080 1.100 1,032,199 1,119,065 1.0842 1.077 1.077 1.087 1.077 1.097 1,034,614 1.0816 -0.92%
2024-10-24 0 1.090 1.090 1.100 1.090 1.110 4,049,310 4,445,422 1.0978 1.087 1.087 1.097 1.087 1.107 4,058,786 1.0953 -1.80%
2024-10-23 0 1.110 1.110 1.120 1.080 1.130 2,703,946 3,001,283 1.1100 1.107 1.107 1.117 1.077 1.127 2,710,273 1.1074 0.91%
2024-10-22 0 1.100 1.100 1.120 1.100 1.120 1,998,720 2,215,391 1.1084 1.097 1.097 1.117 1.097 1.117 2,003,397 1.1058 -0.90%
2024-10-21 0 1.110 1.100 1.110 1.080 1.150 7,332,655 8,128,180 1.1085 1.107 1.097 1.107 1.077 1.147 7,349,814 1.1059 -3.48%
2024-10-18 0 1.150 1.150 1.160 1.110 1.160 4,703,641 5,370,085 1.1417 1.147 1.147 1.157 1.107 1.157 4,714,648 1.1390 1.77%
2024-10-17 0 1.130 1.110 1.130 1.080 1.150 7,332,000 8,230,620 1.1226 1.127 1.107 1.127 1.077 1.147 7,349,158 1.1199 4.63%
2024-10-16 0 1.080 1.070 1.080 1.050 1.090 2,394,200 2,575,804 1.0759 1.077 1.068 1.077 1.048 1.087 2,399,803 1.0733 2.86%
2024-10-15 0 1.050 1.050 1.060 1.050 1.130 6,446,000 7,000,300 1.0860 1.048 1.048 1.058 1.048 1.127 6,461,084 1.0835 -2.78%
2024-10-14 0 1.080 1.070 1.080 1.070 1.140 9,906,000 10,855,760 1.0959 1.077 1.068 1.077 1.068 1.137 9,929,181 1.0933 -0.92%
2024-10-10 0 1.090 1.090 1.100 1.060 1.110 5,246,092 5,734,458 1.0931 1.087 1.087 1.097 1.058 1.107 5,258,368 1.0905 0.93%
2024-10-09 0 1.080 1.070 1.080 1.040 1.140 9,438,553 10,277,153 1.0888 1.077 1.068 1.077 1.038 1.137 9,460,640 1.0863 -0.92%
2024-10-08 0 1.090 1.090 1.100 1.080 1.260 27,475,353 31,381,369 1.1422 1.087 1.087 1.097 1.077 1.257 27,539,648 1.1395 -12.10%
2024-10-07 0 1.240 1.230 1.240 1.220 1.290 16,880,489 21,044,599 1.2467 1.237 1.227 1.237 1.217 1.287 16,919,991 1.2438 -1.59%
2024-10-04 0 1.260 1.250 1.260 1.200 1.270 26,511,039 32,504,563 1.2261 1.257 1.247 1.257 1.197 1.267 26,573,077 1.2232 2.44%
2024-10-03 0 1.230 1.220 1.230 1.190 1.280 12,761,696 15,635,607 1.2252 1.227 1.217 1.227 1.187 1.277 12,791,560 1.2223 -3.91%
2024-10-02 0 1.280 1.280 1.290 1.250 1.290 17,910,561 22,681,581 1.2664 1.277 1.277 1.287 1.247 1.287 17,952,473 1.2634 -0.78%
2024-09-30 0 1.290 1.270 1.290 1.220 1.310 20,702,537 26,362,399 1.2734 1.287 1.267 1.287 1.217 1.307 20,750,983 1.2704 5.74%
2024-09-27 0 1.220 1.220 1.230 1.200 1.240 8,823,264 10,707,039 1.2135 1.217 1.217 1.227 1.197 1.237 8,843,911 1.2107 1.67%
2024-09-26 0 1.200 1.190 1.200 1.140 1.220 9,906,512 11,832,873 1.1945 1.197 1.187 1.197 1.137 1.217 9,929,694 1.1917 4.35%
2024-09-25 0 1.150 1.140 1.150 1.130 1.190 6,083,502 7,054,414 1.1596 1.147 1.137 1.147 1.127 1.187 6,097,738 1.1569 -0.86%
2024-09-24 0 1.160 1.160 1.170 1.150 1.180 5,160,779 6,044,461 1.1712 1.157 1.157 1.167 1.147 1.177 5,172,856 1.1685 0.00%
2024-09-23 0 1.160 1.140 1.160 1.140 1.190 4,006,641 4,661,056 1.1633 1.157 1.137 1.157 1.137 1.187 4,016,017 1.1606 0.00%
2024-09-20 0 1.160 1.160 1.170 1.130 1.180 7,645,574 8,822,309 1.1539 1.157 1.157 1.167 1.127 1.177 7,663,465 1.1512 0.87%
2024-09-19 0 1.150 1.150 1.160 1.130 1.180 5,038,919 5,822,559 1.1555 1.147 1.147 1.157 1.127 1.177 5,050,711 1.1528 1.77%
2024-09-17 0 1.130 1.120 1.130 1.120 1.150 592,000 667,800 1.1280 1.127 1.117 1.127 1.117 1.147 593,385 1.1254 -0.88%
2024-09-16 0 1.140 1.120 1.140 1.130 1.140 813,728 921,560 1.1325 1.137 1.117 1.137 1.127 1.137 815,632 1.1299 -0.87%
2024-09-13 0 1.150 1.130 1.150 1.120 1.160 2,478,000 2,836,440 1.1446 1.147 1.127 1.147 1.117 1.157 2,483,799 1.1420 0.88%
2024-09-12 0 1.140 1.130 1.140 1.090 1.170 4,662,000 5,333,440 1.1440 1.137 1.127 1.137 1.087 1.167 4,672,910 1.1414 2.70%
2024-09-11 0 1.110 1.110 1.120 1.080 1.130 6,460,848 7,185,647 1.1122 1.107 1.107 1.117 1.077 1.127 6,475,967 1.1096 -2.63%
2024-09-10 0 1.140 1.130 1.140 1.120 1.140 1,984,191 2,247,994 1.1330 1.137 1.127 1.137 1.117 1.137 1,988,834 1.1303 0.88%
2024-09-09 0 1.130 1.120 1.130 1.100 1.140 4,885,310 5,465,467 1.1188 1.127 1.117 1.127 1.097 1.137 4,896,742 1.1161 -0.88%
2024-09-05 0 1.140 1.130 1.140 1.110 1.170 4,973,363 5,633,079 1.1326 1.137 1.127 1.137 1.107 1.167 4,985,001 1.1300 -2.56%
2024-09-04 0 1.170 1.160 1.170 1.120 1.170 5,799,029 6,669,786 1.1502 1.167 1.157 1.167 1.117 1.167 5,812,599 1.1475 2.63%
2024-09-03 0 1.140 1.140 1.150 1.120 1.150 4,930,000 5,614,480 1.1388 1.137 1.137 1.147 1.117 1.147 4,941,537 1.1362 1.79%
2024-09-02 0 1.120 1.110 1.120 1.090 1.120 5,560,000 6,120,220 1.1008 1.117 1.107 1.117 1.087 1.117 5,573,011 1.0982 2.75%
2024-08-30 0 1.090 1.090 1.100 1.070 1.140 11,614,522 12,802,898 1.1023 1.087 1.087 1.097 1.068 1.137 11,641,701 1.0997 -3.54%
2024-08-29 0 1.130 1.120 1.130 1.100 1.150 7,875,530 8,890,477 1.1289 1.127 1.117 1.127 1.097 1.147 7,893,959 1.1262 -0.88%
2024-08-28 0 1.140 1.130 1.140 1.120 1.150 9,719,635 11,043,545 1.1362 1.137 1.127 1.137 1.117 1.147 9,742,380 1.1336 0.00%
2024-08-27 0 1.140 1.130 1.140 1.060 1.150 22,459,709 25,137,254 1.1192 1.137 1.127 1.137 1.058 1.147 22,512,267 1.1166 7.55%
2024-08-26 0 1.060 1.060 1.070 1.040 1.100 9,611,899 10,288,908 1.0704 1.058 1.058 1.068 1.038 1.097 9,634,392 1.0679 2.91%
2024-08-23 0 1.030 1.030 1.040 0.920 1.060 13,960,641 14,097,388 1.0098 1.028 1.028 1.038 0.918 1.058 13,993,310 1.0074 3.00%
2024-08-22 0 1.000 1.000 1.010 0.980 1.030 12,360,523 12,412,702 1.0042 0.998 0.998 1.008 0.978 1.028 12,389,448 1.0019 0.00%
2024-08-21 0 1.000 0.980 1.000 0.890 1.000 25,399,840 24,641,231 0.9701 0.998 0.978 0.998 0.888 0.998 25,459,278 0.9679 11.11%
2024-08-20 0 0.900 0.900 0.920 0.900 0.920 5,439,248 4,970,825 0.9139 0.898 0.898 0.918 0.898 0.918 5,451,976 0.9117 -2.17%
2024-08-19 0 0.920 0.920 0.930 0.890 0.930 5,642,229 5,163,053 0.9151 0.918 0.918 0.928 0.888 0.928 5,655,432 0.9129 3.37%
2024-08-16 0 0.890 0.890 0.910 0.890 0.920 5,437,486 4,906,577 0.9024 0.888 0.888 0.908 0.888 0.918 5,450,210 0.9003 0.00%
2024-08-15 0 0.890 0.890 0.900 0.850 0.910 4,920,000 4,366,520 0.8875 0.888 0.888 0.898 0.848 0.908 4,931,513 0.8854 3.49%
2024-08-14 0 0.860 0.860 0.880 0.850 0.880 2,623,200 2,266,536 0.8640 0.858 0.858 0.878 0.848 0.878 2,629,339 0.8620 1.18%
2024-08-13 0 0.850 0.850 0.870 0.830 0.870 2,251,841 1,907,858 0.8472 0.848 0.848 0.868 0.828 0.868 2,257,111 0.8453 0.00%
2024-08-12 0 0.850 0.840 0.850 0.840 0.860 1,879,200 1,607,652 0.8555 0.848 0.838 0.848 0.838 0.858 1,883,598 0.8535 -1.16%
2024-08-09 0 0.860 0.850 0.870 0.840 0.870 2,594,000 2,232,860 0.8608 0.858 0.848 0.868 0.838 0.868 2,600,070 0.8588 0.00%
2024-08-08 0 0.860 0.860 0.870 0.820 0.870 4,682,000 3,970,520 0.8480 0.858 0.858 0.868 0.818 0.868 4,692,956 0.8461 4.88%
2024-08-07 0 0.820 0.820 0.830 0.790 0.830 3,514,000 2,873,680 0.8178 0.818 0.818 0.828 0.788 0.828 3,522,223 0.8159 3.80%
2024-08-06 0 0.790 0.790 0.800 0.750 0.800 7,884,000 6,085,198 0.7718 0.788 0.788 0.798 0.748 0.798 7,902,449 0.7700 5.33%
2024-08-05 0 0.750 0.750 0.770 0.720 0.800 29,262,000 22,121,560 0.7560 0.748 0.748 0.768 0.718 0.798 29,330,476 0.7542 -12.79%
2024-08-02 0 0.860 0.850 0.860 0.840 0.870 4,870,000 4,161,040 0.8544 0.858 0.848 0.858 0.838 0.868 4,881,396 0.8524 -3.37%
2024-08-01 0 0.890 0.880 0.890 0.850 0.890 2,916,597 2,541,873 0.8715 0.888 0.878 0.888 0.848 0.888 2,923,422 0.8695 2.30%
2024-07-31 0 0.870 0.860 0.870 0.840 0.870 1,484,000 1,268,120 0.8545 0.868 0.858 0.868 0.838 0.868 1,487,473 0.8525 3.57%
2024-07-30 0 0.840 0.840 0.860 0.840 0.870 3,398,000 2,905,770 0.8551 0.838 0.838 0.858 0.838 0.868 3,405,952 0.8531 -1.18%
2024-07-29 0 0.850 0.850 0.860 0.850 0.920 8,908,266 7,796,712 0.8752 0.848 0.848 0.858 0.848 0.918 8,929,112 0.8732 -3.41%
2024-07-26 0 0.880 0.870 0.880 0.860 0.880 2,096,787 1,834,296 0.8748 0.878 0.868 0.878 0.858 0.878 2,101,694 0.8728 2.33%
2024-07-25 0 0.860 0.860 0.880 0.840 0.880 4,676,700 4,037,887 0.8634 0.858 0.858 0.878 0.838 0.878 4,687,644 0.8614 0.00%
2024-07-24 0 0.860 0.860 0.870 0.840 0.910 10,671,114 9,278,594 0.8695 0.858 0.858 0.868 0.838 0.908 10,696,085 0.8675 -5.49%
2024-07-23 0 0.910 0.900 0.910 0.860 0.920 5,916,620 5,287,532 0.8937 0.908 0.898 0.908 0.858 0.918 5,930,465 0.8916 2.25%
2024-07-22 0 0.890 0.880 0.890 0.800 0.900 18,337,200 15,515,484 0.8461 0.888 0.878 0.888 0.798 0.898 18,380,111 0.8441 -2.20%
2024-07-19 0 0.910 0.910 0.920 0.880 0.930 8,846,003 7,999,253 0.9043 0.908 0.908 0.918 0.878 0.928 8,866,703 0.9022 -2.15%
2024-07-18 0 0.930 0.930 0.940 0.870 0.940 13,931,487 12,670,478 0.9095 0.928 0.928 0.938 0.868 0.938 13,964,088 0.9074 3.33%
2024-07-17 0 0.900 0.900 0.910 0.890 0.920 12,371,200 11,203,364 0.9056 0.898 0.898 0.908 0.888 0.918 12,400,150 0.9035 3.45%
2024-07-16 0 0.870 0.870 0.880 0.870 0.930 21,399,200 19,362,676 0.9048 0.868 0.868 0.878 0.868 0.928 21,449,276 0.9027 -3.33%
2024-07-15 0 0.900 0.880 0.900 0.830 0.930 33,493,735 29,599,676 0.8837 0.898 0.878 0.898 0.828 0.928 33,572,113 0.8817 7.14%
2024-07-12 0 0.840 0.840 0.850 0.740 0.850 24,228,000 19,572,600 0.8079 0.838 0.838 0.848 0.738 0.848 24,284,696 0.8060 9.09%
2024-07-11 0 0.770 0.760 0.770 0.710 0.770 16,078,937 11,971,070 0.7445 0.768 0.758 0.768 0.708 0.768 16,116,563 0.7428 8.45%
2024-07-10 0 0.710 0.700 0.710 0.700 0.720 7,063,200 5,013,664 0.7098 0.708 0.698 0.708 0.698 0.718 7,079,729 0.7082 -1.39%
2024-07-09 0 0.720 0.710 0.720 0.690 0.730 17,858,655 12,665,265 0.7092 0.718 0.708 0.718 0.688 0.728 17,900,446 0.7075 4.35%
2024-07-08 0 0.690 0.690 0.700 0.610 0.710 30,588,440 20,946,555 0.6848 0.688 0.688 0.698 0.609 0.708 30,660,020 0.6832 13.11%
2024-07-05 0 0.610 0.610 0.620 0.600 0.620 1,429,986 875,271 0.6121 0.609 0.609 0.619 0.599 0.619 1,433,332 0.6107 -1.61%
2024-07-04 0 0.620 0.610 0.620 0.600 0.630 4,219,740 2,603,696 0.6170 0.619 0.609 0.619 0.599 0.629 4,229,615 0.6156 0.00%
2024-07-03 0 0.620 0.620 0.630 0.580 0.630 9,124,000 5,465,680 0.5990 0.619 0.619 0.629 0.579 0.629 9,145,351 0.5976 8.77%
2024-07-02 0 0.570 0.570 0.580 0.560 0.580 2,030,052 1,153,468 0.5682 0.569 0.569 0.579 0.559 0.579 2,034,803 0.5669 1.79%
2024-06-28 0 0.560 0.560 0.570 0.560 0.580 2,290,052 1,301,927 0.5685 0.559 0.559 0.569 0.559 0.579 2,295,411 0.5672 0.00%
2024-06-27 0 0.560 0.550 0.560 0.550 0.580 2,366,000 1,322,490 0.5590 0.559 0.549 0.559 0.549 0.579 2,371,537 0.5577 -1.75%
2024-06-26 0 0.570 0.560 0.570 0.550 0.570 1,344,210 760,449 0.5657 0.569 0.559 0.569 0.549 0.569 1,347,356 0.5644 3.64%
2024-06-25 0 0.550 0.550 0.560 0.540 0.570 2,396,172 1,328,281 0.5543 0.549 0.549 0.559 0.539 0.569 2,401,779 0.5530 1.85%
2024-06-24 0 0.540 0.540 0.550 0.540 0.560 1,897,210 1,031,757 0.5438 0.539 0.539 0.549 0.539 0.559 1,901,650 0.5426 -3.57%
2024-06-21 0 0.560 0.560 0.570 0.560 0.570 940,105 528,396 0.5621 0.559 0.559 0.569 0.559 0.569 942,305 0.5607 0.00%
2024-06-20 0 0.560 0.560 0.570 0.560 0.580 1,332,000 758,998 0.5698 0.559 0.559 0.569 0.559 0.579 1,335,117 0.5685 -3.45%
2024-06-19 0 0.580 0.580 0.590 0.570 0.590 1,499,437 861,621 0.5746 0.579 0.579 0.589 0.569 0.589 1,502,946 0.5733 1.75%
2024-06-18 0 0.570 0.560 0.580 0.560 0.580 914,000 517,610 0.5663 0.569 0.559 0.579 0.559 0.579 916,139 0.5650 1.79%
2024-06-17 0 0.560 0.560 0.570 0.550 0.590 4,242,000 2,384,800 0.5622 0.559 0.559 0.569 0.549 0.589 4,251,927 0.5609 -5.08%
2024-06-14 0 0.590 0.580 0.590 0.580 0.600 2,351,132 1,385,214 0.5892 0.589 0.579 0.589 0.579 0.599 2,356,634 0.5878 0.00%
2024-06-13 0 0.590 0.590 0.600 0.580 0.600 2,222,000 1,309,140 0.5892 0.589 0.589 0.599 0.579 0.599 2,227,200 0.5878 3.51%
2024-06-12 0 0.570 0.570 0.580 0.570 0.590 1,084,000 625,400 0.5769 0.569 0.569 0.579 0.569 0.589 1,086,537 0.5756 0.00%
2024-06-11 0 0.570 0.560 0.570 0.560 0.590 3,350,928 1,913,021 0.5709 0.569 0.559 0.569 0.559 0.589 3,358,769 0.5696 -3.39%
2024-06-07 0 0.590 0.580 0.590 0.570 0.590 2,344,000 1,360,020 0.5802 0.589 0.579 0.589 0.569 0.589 2,349,485 0.5789 1.72%
2024-06-06 0 0.580 0.580 0.590 0.570 0.600 3,113,442 1,814,932 0.5829 0.579 0.579 0.589 0.569 0.599 3,120,728 0.5816 -1.69%
2024-06-05 0 0.590 0.590 0.600 0.590 0.600 1,579,067 938,095 0.5941 0.589 0.589 0.599 0.589 0.599 1,582,762 0.5927 0.00%
2024-06-04 0 0.590 0.590 0.600 0.570 0.590 1,800,210 1,054,207 0.5856 0.589 0.589 0.599 0.569 0.589 1,804,423 0.5842 0.00%
2024-06-03 0 0.590 0.590 0.600 0.570 0.600 1,964,119 1,161,639 0.5914 0.589 0.589 0.599 0.569 0.599 1,968,715 0.5900 3.51%
2024-05-31 0 0.570 0.570 0.590 0.570 0.600 4,339,635 2,542,761 0.5859 0.569 0.569 0.589 0.569 0.599 4,349,790 0.5846 -1.72%
2024-05-30 0 0.580 0.580 0.590 0.580 0.600 3,730,000 2,190,324 0.5872 0.579 0.579 0.589 0.579 0.599 3,738,729 0.5858 -1.69%
2024-05-29 0 0.590 0.590 0.600 0.590 0.620 5,250,128 3,157,977 0.6015 0.589 0.589 0.599 0.589 0.619 5,262,414 0.6001 -4.84%
2024-05-28 0 0.620 0.610 0.620 0.610 0.630 3,278,934 2,024,791 0.6175 0.619 0.609 0.619 0.609 0.629 3,286,607 0.6161 -1.59%
2024-05-27 0 0.630 0.620 0.630 0.610 0.630 3,571,716 2,220,384 0.6217 0.629 0.619 0.629 0.609 0.629 3,580,074 0.6202 1.61%
2024-05-24 0 0.620 0.620 0.630 0.620 0.640 4,533,115 2,842,197 0.6270 0.619 0.619 0.629 0.619 0.639 4,543,723 0.6255 -3.12%
2024-05-23 0 0.640 0.640 0.650 0.630 0.680 11,114,977 7,161,283 0.6443 0.639 0.639 0.648 0.629 0.678 11,140,987 0.6428 -5.88%
2024-05-22 0 0.680 0.670 0.680 0.670 0.690 4,559,253 3,090,550 0.6779 0.678 0.668 0.678 0.668 0.688 4,569,922 0.6763 0.00%
2024-05-21 0 0.680 0.670 0.680 0.670 0.700 7,079,324 4,846,293 0.6846 0.678 0.668 0.678 0.668 0.698 7,095,890 0.6830 -4.23%
2024-05-20 0 0.710 0.700 0.710 0.700 0.750 5,554,160 4,011,285 0.7222 0.708 0.698 0.708 0.698 0.748 5,567,157 0.7205 -4.05%
2024-05-17 0 0.740 0.740 0.750 0.680 0.750 14,860,356 10,650,391 0.7167 0.738 0.738 0.748 0.678 0.748 14,895,131 0.7150 8.82%
2024-05-16 0 0.680 0.670 0.690 0.670 0.690 6,190,210 4,180,354 0.6753 0.678 0.668 0.688 0.668 0.688 6,204,696 0.6737 1.49%
2024-05-14 0 0.670 0.670 0.680 0.670 0.710 11,901,907 8,195,015 0.6885 0.668 0.668 0.678 0.668 0.708 11,929,759 0.6869 -5.63%
2024-05-13 0 0.710 0.710 0.720 0.660 0.720 10,485,918 7,342,752 0.7002 0.708 0.708 0.718 0.658 0.718 10,510,456 0.6986 4.41%
2024-05-10 0 0.680 0.670 0.680 0.630 0.680 10,410,907 6,739,550 0.6474 0.678 0.668 0.678 0.629 0.678 10,435,269 0.6458 7.94%
2024-05-09 0 0.630 0.630 0.640 0.610 0.650 2,456,000 1,545,000 0.6291 0.629 0.629 0.639 0.609 0.648 2,461,747 0.6276 3.28%
2024-05-08 0 0.610 0.610 0.620 0.610 0.650 3,958,000 2,481,959 0.6271 0.609 0.609 0.619 0.609 0.648 3,967,262 0.6256 -3.17%
2024-05-07 0 0.630 0.630 0.640 0.620 0.660 7,896,592 4,996,020 0.6327 0.629 0.629 0.639 0.619 0.658 7,915,071 0.6312 -4.55%
2024-05-06 0 0.660 0.660 0.670 0.650 0.680 5,380,297 3,553,512 0.6605 0.658 0.658 0.668 0.648 0.678 5,392,887 0.6589 -2.94%
2024-05-03 0 0.680 0.670 0.680 0.640 0.680 12,019,200 7,979,028 0.6639 0.678 0.668 0.678 0.639 0.678 12,047,326 0.6623 4.62%
2024-05-02 0 0.650 0.640 0.650 0.590 0.660 16,112,071 10,091,301 0.6263 0.648 0.639 0.648 0.589 0.658 16,149,775 0.6249 8.33%
2024-04-30 0 0.600 0.600 0.610 0.580 0.620 7,430,000 4,447,220 0.5985 0.599 0.599 0.609 0.579 0.619 7,447,387 0.5972 -3.23%
2024-04-29 0 0.620 0.600 0.620 0.540 0.660 31,146,932 19,355,089 0.6214 0.619 0.599 0.619 0.539 0.658 31,219,819 0.6200 14.81%
2024-04-26 0 0.540 0.530 0.540 0.500 0.540 5,001,036 2,612,627 0.5224 0.539 0.529 0.539 0.499 0.539 5,012,739 0.5212 8.00%
2024-04-25 0 0.500 0.500 0.510 0.500 0.510 1,488,000 755,200 0.5075 0.499 0.499 0.509 0.499 0.509 1,491,482 0.5063 -1.96%
2024-04-24 0 0.510 0.500 0.510 0.485 0.510 2,642,525 1,324,956 0.5014 0.509 0.499 0.509 0.484 0.509 2,648,709 0.5002 3.03%
2024-04-23 0 0.495 0.480 0.495 0.480 0.495 1,092,105 532,722 0.4878 0.494 0.479 0.494 0.479 0.494 1,094,661 0.4867 2.06%
2024-04-22 0 0.485 0.480 0.485 0.475 0.485 1,438,000 693,180 0.4820 0.484 0.479 0.484 0.474 0.484 1,441,365 0.4809 2.11%
2024-04-19 0 0.475 0.470 0.475 0.470 0.495 3,216,000 1,532,040 0.4764 0.474 0.469 0.474 0.469 0.494 3,223,526 0.4753 -2.06%
2024-04-18 0 0.485 0.485 0.500 0.480 0.495 1,371,282 669,712 0.4884 0.484 0.484 0.499 0.479 0.494 1,374,491 0.4872 -1.02%
2024-04-17 0 0.490 0.490 0.495 0.490 0.500 1,970,182 972,133 0.4934 0.489 0.489 0.494 0.489 0.499 1,974,792 0.4923 0.00%
2024-04-16 0 0.490 0.490 0.500 0.490 0.500 2,268,000 1,122,760 0.4950 0.489 0.489 0.499 0.489 0.499 2,273,307 0.4939 -3.92%
2024-04-15 0 0.510 0.510 0.520 0.490 0.520 3,430,000 1,737,686 0.5066 0.509 0.509 0.519 0.489 0.519 3,438,027 0.5054 2.00%
2024-04-12 0 0.500 0.500 0.510 0.500 0.550 3,865,321 2,009,753 0.5199 0.499 0.499 0.509 0.499 0.549 3,874,366 0.5187 -5.66%
2024-04-11 0 0.530 0.530 0.540 0.520 0.540 2,635,166 1,390,210 0.5276 0.529 0.529 0.539 0.519 0.539 2,641,333 0.5263 -1.85%
2024-04-10 0 0.540 0.530 0.540 0.530 0.560 3,438,000 1,849,780 0.5380 0.539 0.529 0.539 0.529 0.559 3,446,045 0.5368 -1.82%
2024-04-09 0 0.550 0.540 0.550 0.500 0.560 7,216,000 3,831,900 0.5310 0.549 0.539 0.549 0.499 0.559 7,232,886 0.5298 7.84%
2024-04-08 0 0.510 0.500 0.510 0.475 0.510 4,598,441 2,269,412 0.4935 0.509 0.499 0.509 0.474 0.509 4,609,202 0.4924 7.37%
2024-04-05 0 0.475 0.475 0.485 0.475 0.510 9,233,359 4,527,177 0.4903 0.474 0.474 0.484 0.474 0.509 9,254,966 0.4892 -6.86%
2024-04-03 0 0.510 0.510 0.520 0.500 0.530 5,998,305 3,082,554 0.5139 0.509 0.509 0.519 0.499 0.529 6,012,342 0.5127 -3.77%
2024-04-02 0 0.530 0.530 0.540 0.520 0.550 4,208,804 2,231,755 0.5303 0.529 0.529 0.539 0.519 0.549 4,218,653 0.5290 0.00%
2024-03-28 0 0.530 0.530 0.540 0.520 0.550 4,010,135 2,122,412 0.5293 0.529 0.529 0.539 0.519 0.549 4,019,519 0.5280 0.00%
2024-03-27 0 0.530 0.520 0.530 0.530 0.550 6,744,000 3,635,920 0.5391 0.529 0.519 0.529 0.529 0.549 6,759,782 0.5379 0.00%
2024-03-26 0 0.530 0.530 0.540 0.530 0.560 7,300,000 3,938,900 0.5396 0.529 0.529 0.539 0.529 0.559 7,317,083 0.5383 -3.64%
2024-03-25 0 0.550 0.550 0.560 0.550 0.570 3,408,066 1,894,973 0.5560 0.549 0.549 0.559 0.549 0.569 3,416,041 0.5547 -3.51%
2024-03-22 0 0.570 0.560 0.570 0.560 0.570 3,498,000 1,975,280 0.5647 0.569 0.559 0.569 0.559 0.569 3,506,186 0.5634 -3.39%
2024-03-21 0 0.590 0.580 0.590 0.570 0.590 4,790,683 2,762,122 0.5766 0.589 0.579 0.589 0.569 0.589 4,801,894 0.5752 3.51%
2024-03-20 0 0.570 0.570 0.580 0.570 0.580 2,437,787 1,404,472 0.5761 0.569 0.569 0.579 0.569 0.579 2,443,492 0.5748 -1.72%
2024-03-19 0 0.580 0.580 0.590 0.570 0.610 3,456,000 2,018,796 0.5841 0.579 0.579 0.589 0.569 0.609 3,464,087 0.5828 -4.92%
2024-03-18 0 0.610 0.590 0.610 0.570 0.620 3,754,170 2,215,583 0.5902 0.609 0.589 0.609 0.569 0.619 3,762,955 0.5888 7.02%
2024-03-15 0 0.570 0.560 0.570 0.560 0.590 65,674,041 37,451,682 0.5703 0.569 0.559 0.569 0.559 0.589 65,827,724 0.5689 -1.72%
2024-03-14 0 0.580 0.580 0.590 0.580 0.610 5,468,000 3,236,820 0.5920 0.579 0.579 0.589 0.579 0.609 5,480,796 0.5906 -3.33%
2024-03-13 0 0.600 0.600 0.610 0.600 0.630 7,140,000 4,361,500 0.6109 0.599 0.599 0.609 0.599 0.629 7,156,708 0.6094 -4.76%
2024-03-12 0 0.630 0.620 0.630 0.600 0.630 8,456,000 5,226,420 0.6181 0.629 0.619 0.629 0.599 0.629 8,475,788 0.6166 0.00%
2024-03-11 0 0.630 0.620 0.630 0.540 0.630 13,810,000 8,158,780 0.5908 0.629 0.619 0.629 0.539 0.629 13,842,317 0.5894 14.55%
2024-03-08 0 0.550 0.550 0.560 0.540 0.560 4,716,033 2,602,457 0.5518 0.549 0.549 0.559 0.539 0.559 4,727,069 0.5505 1.85%
2024-03-07 0 0.540 0.540 0.550 0.530 0.560 9,079,116 4,938,664 0.5440 0.539 0.539 0.549 0.529 0.559 9,100,362 0.5427 -1.82%
2024-03-06 0 0.550 0.550 0.560 0.540 0.560 8,266,000 4,547,808 0.5502 0.549 0.549 0.559 0.539 0.559 8,285,343 0.5489 0.00%
2024-03-05 0 0.550 0.540 0.550 0.540 0.560 3,829,545 2,094,629 0.5470 0.549 0.539 0.549 0.539 0.559 3,838,506 0.5457 -1.79%
2024-03-04 0 0.560 0.560 0.570 0.550 0.580 6,664,000 3,770,180 0.5658 0.559 0.559 0.569 0.549 0.579 6,679,594 0.5644 0.00%
2024-03-01 0 0.560 0.550 0.560 0.520 0.580 32,485,693 17,980,680 0.5535 0.559 0.549 0.559 0.519 0.579 32,561,713 0.5522 -6.67%
2024-02-29 0 0.600 0.600 0.610 0.600 0.620 50,360,065 30,312,334 0.6019 0.599 0.599 0.609 0.599 0.619 50,477,912 0.6005 -1.64%
2024-02-28 0 0.610 0.600 0.610 0.600 0.610 7,418,000 4,514,026 0.6085 0.609 0.599 0.609 0.599 0.609 7,435,359 0.6071 1.67%
2024-02-27 0 0.600 0.600 0.610 0.600 0.630 9,800,160 5,972,847 0.6095 0.599 0.599 0.609 0.599 0.629 9,823,093 0.6080 -3.23%
2024-02-26 0 0.620 0.620 0.630 0.620 0.640 4,602,348 2,873,045 0.6243 0.619 0.619 0.629 0.619 0.639 4,613,118 0.6228 -1.59%
2024-02-23 0 0.630 0.620 0.630 0.620 0.640 4,736,138 2,985,501 0.6304 0.629 0.619 0.629 0.619 0.639 4,747,221 0.6289 1.61%
2024-02-22 0 0.620 0.620 0.630 0.620 0.650 10,239,551 6,481,650 0.6330 0.619 0.619 0.629 0.619 0.648 10,263,513 0.6315 0.00%
2024-02-21 0 0.620 0.620 0.630 0.590 0.640 11,662,171 7,230,479 0.6200 0.619 0.619 0.629 0.589 0.639 11,689,462 0.6185 1.64%
2024-02-20 0 0.610 0.600 0.610 0.600 0.620 9,848,000 5,978,520 0.6071 0.609 0.599 0.609 0.599 0.619 9,871,045 0.6057 0.00%
2024-02-19 0 0.610 0.600 0.610 0.610 0.650 8,070,000 5,045,840 0.6253 0.609 0.599 0.609 0.609 0.648 8,088,885 0.6238 -8.96%
2024-02-16 0 0.670 0.660 0.670 0.610 0.670 9,074,638 5,801,773 0.6393 0.668 0.658 0.668 0.609 0.668 9,095,874 0.6378 4.69%
2024-02-15 0 0.640 0.630 0.640 0.620 0.640 1,966,000 1,242,020 0.6317 0.639 0.629 0.639 0.619 0.639 1,970,601 0.6303 1.59%
2024-02-14 0 0.630 0.630 0.640 0.630 0.680 3,956,715 2,529,179 0.6392 0.629 0.629 0.639 0.629 0.678 3,965,974 0.6377 -5.97%
2024-02-09 0 0.670 0.670 0.680 0.650 0.680 604,000 400,780 0.6635 0.668 0.668 0.678 0.648 0.678 605,413 0.6620 -2.90%
2024-02-08 0 0.690 0.680 0.690 0.660 0.690 1,386,000 941,400 0.6792 0.688 0.678 0.688 0.658 0.688 1,389,243 0.6776 4.55%
2024-02-07 0 0.660 0.660 0.670 0.660 0.700 1,175,659 792,741 0.6743 0.658 0.658 0.668 0.658 0.698 1,178,410 0.6727 -4.35%
2024-02-06 0 0.690 0.670 0.690 0.650 0.690 2,252,156 1,513,406 0.6720 0.688 0.668 0.688 0.648 0.688 2,257,426 0.6704 6.15%
2024-02-05 0 0.650 0.630 0.650 0.620 0.650 2,156,572 1,349,277 0.6257 0.648 0.629 0.648 0.619 0.648 2,161,619 0.6242 1.56%
2024-02-02 0 0.640 0.640 0.650 0.630 0.670 2,200,000 1,424,060 0.6473 0.639 0.639 0.648 0.629 0.668 2,205,148 0.6458 -3.03%
2024-02-01 0 0.660 0.660 0.670 0.640 0.670 2,482,859 1,640,752 0.6608 0.658 0.658 0.668 0.639 0.668 2,488,669 0.6593 1.54%
2024-01-31 0 0.650 0.640 0.650 0.650 0.680 2,556,000 1,691,180 0.6617 0.648 0.639 0.648 0.648 0.678 2,561,981 0.6601 -4.41%
2024-01-30 0 0.680 0.670 0.680 0.670 0.720 3,246,000 2,245,760 0.6919 0.678 0.668 0.678 0.668 0.718 3,253,596 0.6902 -4.23%
2024-01-29 0 0.710 0.700 0.710 0.690 0.720 2,455,585 1,744,068 0.7102 0.708 0.698 0.708 0.688 0.718 2,461,331 0.7086 2.90%
2024-01-26 0 0.690 0.680 0.690 0.680 0.700 1,913,331 1,322,338 0.6911 0.688 0.678 0.688 0.678 0.698 1,917,808 0.6895 0.00%
2024-01-25 0 0.690 0.690 0.700 0.690 0.720 1,840,000 1,283,010 0.6973 0.688 0.688 0.698 0.688 0.718 1,844,306 0.6957 -2.82%
2024-01-24 0 0.710 0.700 0.710 0.660 0.710 2,004,000 1,364,268 0.6808 0.708 0.698 0.708 0.658 0.708 2,008,690 0.6792 9.23%
2024-01-23 0 0.650 0.650 0.660 0.630 0.660 3,093,210 1,999,658 0.6465 0.648 0.648 0.658 0.629 0.658 3,100,448 0.6450 3.17%
2024-01-22 0 0.630 0.630 0.640 0.630 0.680 3,158,000 2,047,400 0.6483 0.629 0.629 0.639 0.629 0.678 3,165,390 0.6468 -7.35%
2024-01-19 0 0.680 0.670 0.680 0.670 0.700 1,520,385 1,044,686 0.6871 0.678 0.668 0.678 0.668 0.698 1,523,943 0.6855 -2.86%
2024-01-18 0 0.700 0.690 0.700 0.670 0.700 1,998,641 1,375,437 0.6882 0.698 0.688 0.698 0.668 0.698 2,003,318 0.6866 2.94%
2024-01-17 0 0.680 0.670 0.680 0.660 0.720 5,244,464 3,605,522 0.6875 0.678 0.668 0.678 0.658 0.718 5,256,737 0.6859 -6.85%
2024-01-16 0 0.730 0.720 0.730 0.720 0.740 1,184,000 861,900 0.7280 0.728 0.718 0.728 0.718 0.738 1,186,771 0.7263 -1.35%
2024-01-15 0 0.740 0.730 0.740 0.720 0.740 1,322,000 966,660 0.7312 0.738 0.728 0.738 0.718 0.738 1,325,094 0.7295 1.37%
2024-01-12 0 0.730 0.720 0.730 0.720 0.740 1,501,415 1,098,956 0.7319 0.728 0.718 0.728 0.718 0.738 1,504,928 0.7302 -1.35%
2024-01-11 0 0.740 0.730 0.740 0.710 0.750 738,000 542,920 0.7357 0.738 0.728 0.738 0.708 0.748 739,727 0.7339 1.37%
2024-01-10 0 0.730 0.730 0.740 0.730 0.750 931,610 688,603 0.7392 0.728 0.728 0.738 0.728 0.748 933,790 0.7374 -1.35%
2024-01-09 0 0.740 0.740 0.750 0.740 0.770 2,728,000 2,059,660 0.7550 0.738 0.738 0.748 0.738 0.768 2,734,384 0.7532 -2.63%
2024-01-08 0 0.760 0.760 0.770 0.760 0.780 986,000 756,420 0.7672 0.758 0.758 0.768 0.758 0.778 988,307 0.7654 -3.80%
2024-01-05 0 0.790 0.780 0.790 0.770 0.790 1,460,000 1,145,700 0.7847 0.788 0.778 0.788 0.768 0.788 1,463,417 0.7829 1.28%
2024-01-04 0 0.780 0.780 0.790 0.780 0.810 2,772,121 2,184,451 0.7880 0.778 0.778 0.788 0.778 0.808 2,778,608 0.7862 -2.50%
2024-01-03 0 0.800 0.790 0.800 0.790 0.830 2,432,000 1,977,780 0.8132 0.798 0.788 0.798 0.788 0.828 2,437,691 0.8113 -1.23%
2024-01-02 0 0.810 0.800 0.810 0.790 0.830 1,326,390 1,072,759 0.8088 0.808 0.798 0.808 0.788 0.828 1,329,494 0.8069 -1.22%
2023-12-29 0 0.820 0.810 0.820 0.810 0.830 1,408,950 1,161,050 0.8241 0.818 0.808 0.818 0.808 0.828 1,412,247 0.8221 0.00%
2023-12-28 0 0.820 0.820 0.830 0.780 0.830 2,252,000 1,823,940 0.8099 0.818 0.818 0.828 0.778 0.828 2,257,270 0.8080 5.13%
2023-12-27 0 0.780 0.780 0.790 0.780 0.810 2,193,975 1,726,837 0.7871 0.778 0.778 0.788 0.778 0.808 2,199,109 0.7852 -1.27%
2023-12-22 0 0.790 0.790 0.800 0.780 0.840 4,566,002 3,684,421 0.8069 0.788 0.788 0.798 0.778 0.838 4,576,687 0.8050 -5.95%
2023-12-21 0 0.840 0.830 0.840 0.810 0.850 1,666,000 1,393,520 0.8364 0.838 0.828 0.838 0.808 0.848 1,669,899 0.8345 2.44%
2023-12-20 0 0.820 0.810 0.820 0.820 0.880 2,983,230 2,512,259 0.8421 0.818 0.808 0.818 0.818 0.878 2,990,211 0.8402 -4.65%
2023-12-19 0 0.860 0.850 0.860 0.860 0.880 700,000 607,700 0.8681 0.858 0.848 0.858 0.858 0.878 701,638 0.8661 -2.27%
2023-12-18 0 0.880 0.870 0.880 0.870 0.890 444,900 391,607 0.8802 0.878 0.868 0.878 0.868 0.888 445,941 0.8782 0.00%
2023-12-15 0 0.880 0.870 0.880 0.860 0.890 1,258,683 1,107,060 0.8795 0.878 0.868 0.878 0.858 0.888 1,261,628 0.8775 3.53%
2023-12-14 0 0.850 0.850 0.870 0.850 0.880 1,388,000 1,194,900 0.8609 0.848 0.848 0.868 0.848 0.878 1,391,248 0.8589 0.00%
2023-12-13 0 0.850 0.850 0.860 0.850 0.870 1,675,292 1,436,659 0.8576 0.848 0.848 0.858 0.848 0.868 1,679,212 0.8556 -1.16%
2023-12-12 0 0.860 0.860 0.870 0.850 0.870 952,883 820,364 0.8609 0.858 0.858 0.868 0.848 0.868 955,113 0.8589 1.18%
2023-12-11 0 0.850 0.850 0.860 0.840 0.870 1,154,000 981,240 0.8503 0.848 0.848 0.858 0.838 0.868 1,156,700 0.8483 -2.30%
2023-12-08 0 0.870 0.870 0.880 0.850 0.880 766,073 664,722 0.8677 0.868 0.868 0.878 0.848 0.878 767,866 0.8657 0.00%
2023-12-07 0 0.870 0.860 0.870 0.850 0.870 1,169,856 1,009,503 0.8629 0.868 0.858 0.868 0.848 0.868 1,172,594 0.8609 -1.14%
2023-12-06 0 0.880 0.860 0.880 0.850 0.880 1,425,391 1,234,080 0.8658 0.878 0.858 0.878 0.848 0.878 1,428,727 0.8638 2.33%
2023-12-05 0 0.860 0.860 0.870 0.860 0.900 2,242,000 1,964,200 0.8761 0.858 0.858 0.868 0.858 0.898 2,247,246 0.8740 -4.44%
2023-12-04 0 0.900 0.880 0.900 0.880 0.910 1,500,000 1,346,440 0.8976 0.898 0.878 0.898 0.878 0.908 1,503,510 0.8955 -1.10%
2023-12-01 0 0.910 0.890 0.910 0.890 0.920 1,484,000 1,341,690 0.9041 0.908 0.888 0.908 0.888 0.918 1,487,473 0.9020 -1.09%
2023-11-30 0 0.920 0.920 0.930 0.890 0.920 2,697,761 2,454,679 0.9099 0.918 0.918 0.928 0.888 0.918 2,704,074 0.9078 3.37%
2023-11-29 0 0.890 0.870 0.890 0.870 0.890 1,833,298 1,613,818 0.8803 0.888 0.868 0.888 0.868 0.888 1,837,588 0.8782 -1.11%
2023-11-28 0 0.900 0.880 0.900 0.880 0.900 1,746,000 1,548,560 0.8869 0.898 0.878 0.898 0.878 0.898 1,750,086 0.8848 0.00%
2023-11-27 0 0.900 0.880 0.900 0.880 0.910 932,210 829,920 0.8903 0.898 0.878 0.898 0.878 0.908 934,391 0.8882 -1.10%
2023-11-24 0 0.910 0.900 0.910 0.900 0.910 693,477 626,790 0.9038 0.908 0.898 0.908 0.898 0.908 695,100 0.9017 0.00%
2023-11-23 0 0.910 0.910 0.920 0.890 0.920 768,200 696,832 0.9071 0.908 0.908 0.918 0.888 0.918 769,998 0.9050 2.25%
2023-11-22 0 0.890 0.890 0.900 0.890 0.910 1,302,000 1,169,400 0.8982 0.888 0.888 0.898 0.888 0.908 1,305,047 0.8961 -2.20%
2023-11-21 0 0.910 0.900 0.910 0.900 0.920 881,282 797,935 0.9054 0.908 0.898 0.908 0.898 0.918 883,344 0.9033 1.11%
2023-11-20 0 0.900 0.900 0.910 0.890 0.910 898,000 805,920 0.8975 0.898 0.898 0.908 0.888 0.908 900,101 0.8954 -1.10%
2023-11-17 0 0.910 0.890 0.910 0.880 0.930 2,248,660 2,014,109 0.8957 0.908 0.888 0.908 0.878 0.928 2,253,922 0.8936 -2.15%
2023-11-16 0 0.930 0.920 0.940 0.910 0.940 440,000 407,120 0.9253 0.928 0.918 0.938 0.908 0.938 441,030 0.9231 -1.06%
2023-11-15 0 0.940 0.920 0.940 0.910 0.940 2,196,000 2,033,000 0.9258 0.938 0.918 0.938 0.908 0.938 2,201,139 0.9236 3.30%
2023-11-14 0 0.910 0.900 0.910 0.900 0.930 711,715 644,892 0.9061 0.908 0.898 0.908 0.898 0.928 713,380 0.9040 0.00%
2023-11-13 0 0.910 0.900 0.910 0.880 0.920 800,000 720,960 0.9012 0.908 0.898 0.908 0.878 0.918 801,872 0.8991 0.00%
2023-11-10 0 0.910 0.900 0.910 0.900 0.930 2,085,353 1,900,563 0.9114 0.908 0.898 0.908 0.898 0.928 2,090,233 0.9093 -4.21%
2023-11-09 0 0.950 0.920 0.950 0.920 0.960 3,056,641 2,865,517 0.9375 0.948 0.918 0.948 0.918 0.958 3,063,794 0.9353 1.06%
2023-11-08 0 0.940 0.930 0.940 0.920 0.950 1,964,000 1,840,300 0.9370 0.938 0.928 0.938 0.918 0.948 1,968,596 0.9348 3.30%
2023-11-07 0 0.910 0.910 0.920 0.910 0.970 2,559,000 2,376,590 0.9287 0.908 0.908 0.918 0.908 0.968 2,564,988 0.9266 -5.21%
2023-11-06 0 0.960 0.950 0.960 0.960 0.990 3,090,100 3,004,725 0.9724 0.958 0.948 0.958 0.958 0.988 3,097,331 0.9701 -1.03%
2023-11-03 0 0.970 0.960 0.970 0.940 0.970 1,952,939 1,870,734 0.9579 0.968 0.958 0.968 0.938 0.968 1,957,509 0.9557 2.11%
2023-11-02 0 0.950 0.940 0.950 0.920 0.950 2,862,593 2,688,127 0.9391 0.948 0.938 0.948 0.918 0.948 2,869,292 0.9369 2.15%
2023-11-01 0 0.930 0.910 0.930 0.850 0.930 4,911,335 4,347,668 0.8852 0.928 0.908 0.928 0.848 0.928 4,922,828 0.8832 4.49%
2023-10-31 0 0.890 0.890 0.900 0.870 0.940 7,632,000 6,871,520 0.9004 0.888 0.888 0.898 0.868 0.938 7,649,860 0.8983 -4.30%
2023-10-30 0 0.930 0.930 0.940 0.910 0.950 4,124,677 3,829,822 0.9285 0.928 0.928 0.938 0.908 0.948 4,134,329 0.9263 0.00%
2023-10-27 0 0.930 0.920 0.930 0.910 0.940 3,996,000 3,690,680 0.9236 0.928 0.918 0.928 0.908 0.938 4,005,351 0.9214 1.09%
2023-10-26 0 0.920 0.920 0.940 0.920 0.950 1,266,000 1,173,200 0.9267 0.918 0.918 0.938 0.918 0.948 1,268,963 0.9245 -1.08%
2023-10-25 0 0.930 0.930 0.950 0.930 0.980 2,108,995 2,008,185 0.9522 0.928 0.928 0.948 0.928 0.978 2,113,930 0.9500 -4.12%
2023-10-24 0 0.970 0.960 0.970 0.950 0.980 1,282,387 1,235,217 0.9632 0.968 0.958 0.968 0.948 0.978 1,285,388 0.9610 0.00%
2023-10-20 0 0.970 0.970 0.980 0.970 0.980 882,000 861,700 0.9770 0.968 0.968 0.978 0.968 0.978 884,064 0.9747 -1.02%
2023-10-19 0 0.980 0.980 0.990 0.980 1.000 1,650,300 1,624,145 0.9842 0.978 0.978 0.988 0.978 0.998 1,654,162 0.9819 -2.97%
2023-10-18 0 1.010 1.000 1.010 0.990 1.010 642,000 643,000 1.0016 1.008 0.998 1.008 0.988 1.008 643,502 0.9992 0.00%
2023-10-17 0 1.010 1.000 1.010 0.990 1.010 568,191 569,285 1.0019 1.008 0.998 1.008 0.988 1.008 569,521 0.9996 0.00%
2023-10-16 0 1.010 0.990 1.010 0.990 1.010 746,857 746,331 0.9993 1.008 0.988 1.008 0.988 1.008 748,605 0.9970 -1.94%
2023-10-13 0 1.030 1.020 1.030 1.020 1.080 2,088,160 2,170,000 1.0392 1.028 1.018 1.028 1.018 1.077 2,093,046 1.0368 -4.63%
2023-10-12 0 1.080 1.060 1.080 1.020 1.080 2,372,664 2,513,680 1.0594 1.077 1.058 1.077 1.018 1.077 2,378,216 1.0570 5.88%
2023-10-11 0 1.020 1.010 1.020 0.990 1.020 916,420 922,707 1.0069 1.018 1.008 1.018 0.988 1.018 918,565 1.0045 3.03%
2023-10-10 0 0.990 0.980 0.990 0.980 1.020 1,214,525 1,209,524 0.9959 0.988 0.978 0.988 0.978 1.018 1,217,367 0.9936 -1.00%
2023-10-09 0 1.000 0.990 1.000 0.980 1.010 480,000 479,180 0.9983 0.998 0.988 0.998 0.978 1.008 481,123 0.9960 -0.99%
2023-10-06 0 1.010 1.000 1.010 0.990 1.010 858,000 855,640 0.9972 1.008 0.998 1.008 0.988 1.008 860,008 0.9949 1.00%
2023-10-05 0 1.000 0.980 1.000 0.960 1.000 2,953,320 2,897,321 0.9810 0.998 0.978 0.998 0.958 0.998 2,960,231 0.9787 0.00%
2023-10-04 0 1.000 0.980 1.000 0.980 1.000 1,500,000 1,477,240 0.9848 0.998 0.978 0.998 0.978 0.998 1,503,510 0.9825 -0.99%
2023-10-03 0 1.010 0.990 1.010 0.970 1.030 3,684,000 3,666,840 0.9953 1.008 0.988 1.008 0.968 1.028 3,692,621 0.9930 -0.98%
2023-09-29 0 1.020 1.020 1.040 1.020 1.060 2,032,000 2,105,920 1.0364 1.018 1.018 1.038 1.018 1.058 2,036,755 1.0340 -1.92%
2023-09-28 0 1.040 1.030 1.040 1.030 1.050 1,610,000 1,666,240 1.0349 1.038 1.028 1.038 1.028 1.048 1,613,768 1.0325 -0.95%
2023-09-27 0 1.050 1.040 1.050 1.040 1.060 1,066,000 1,115,850 1.0468 1.048 1.038 1.048 1.038 1.058 1,068,495 1.0443 0.00%
2023-09-26 0 1.050 1.050 1.060 1.050 1.080 882,146 935,719 1.0607 1.048 1.048 1.058 1.048 1.077 884,210 1.0583 -0.94%
2023-09-25 0 1.060 1.060 1.070 1.060 1.080 326,804 349,888 1.0706 1.058 1.058 1.068 1.058 1.077 327,569 1.0681 -1.85%
2023-09-22 0 1.080 1.080 1.090 1.060 1.090 768,605 829,189 1.0788 1.077 1.077 1.087 1.058 1.087 770,404 1.0763 -0.92%
2023-09-21 0 1.090 1.070 1.090 1.060 1.110 1,430,117 1,542,787 1.0788 1.087 1.068 1.087 1.058 1.107 1,433,464 1.0763 0.93%
2023-09-20 0 1.080 1.080 1.090 1.060 1.090 1,100,000 1,186,120 1.0783 1.077 1.077 1.087 1.058 1.087 1,102,574 1.0758 1.89%
2023-09-19 0 1.060 1.050 1.060 1.050 1.080 1,404,000 1,494,640 1.0646 1.058 1.048 1.058 1.048 1.077 1,407,285 1.0621 -1.85%
2023-09-18 0 1.080 1.070 1.080 1.070 1.090 1,211,220 1,308,628 1.0804 1.077 1.068 1.077 1.068 1.087 1,214,054 1.0779 -2.70%
2023-09-15 0 1.110 1.110 1.120 1.080 1.110 4,452,117 4,876,424 1.0953 1.107 1.107 1.117 1.077 1.107 4,462,535 1.0927 -1.77%
2023-09-14 0 1.130 1.110 1.130 1.090 1.130 1,206,000 1,339,286 1.1105 1.127 1.107 1.127 1.087 1.127 1,208,822 1.1079 3.67%
2023-09-13 0 1.090 1.090 1.100 1.090 1.130 1,114,000 1,229,536 1.1037 1.087 1.087 1.097 1.087 1.127 1,116,607 1.1011 -2.68%
2023-09-12 0 1.120 1.110 1.120 1.100 1.130 646,105 716,191 1.1085 1.117 1.107 1.117 1.097 1.127 647,617 1.1059 0.90%
2023-09-11 0 1.110 1.110 1.120 1.100 1.140 1,464,000 1,624,860 1.1099 1.107 1.107 1.117 1.097 1.137 1,467,426 1.1073 -1.77%
2023-09-07 0 1.130 1.130 1.140 1.130 1.170 1,942,000 2,223,180 1.1448 1.127 1.127 1.137 1.127 1.167 1,946,544 1.1421 -2.42%
2023-09-06 0 1.170 1.160 1.170 1.120 1.180 1,510,000 1,758,320 1.1645 1.155 1.145 1.155 1.106 1.165 1,529,218 1.1498 0.86%
2023-09-05 0 1.160 1.140 1.160 1.110 1.170 3,003,412 3,392,797 1.1296 1.145 1.126 1.145 1.096 1.155 3,041,637 1.1155 -0.85%
2023-09-04 0 1.170 1.160 1.170 1.100 1.170 4,928,000 5,494,602 1.1150 1.155 1.145 1.155 1.086 1.155 4,990,719 1.1010 8.33%
2023-08-31 0 1.080 1.080 1.090 1.080 1.140 1,746,000 1,916,874 1.0979 1.066 1.066 1.076 1.066 1.126 1,768,221 1.0841 -5.26%
2023-08-30 0 1.140 1.130 1.140 1.130 1.150 874,210 994,648 1.1378 1.126 1.116 1.126 1.116 1.136 885,336 1.1235 0.88%
2023-08-29 0 1.130 1.130 1.140 1.120 1.140 1,416,884 1,603,623 1.1318 1.116 1.116 1.126 1.106 1.126 1,434,917 1.1176 0.89%
2023-08-28 0 1.120 1.120 1.130 1.120 1.190 1,374,000 1,568,960 1.1419 1.106 1.106 1.116 1.106 1.175 1,391,487 1.1275 -4.27%
2023-08-25 0 1.170 1.150 1.170 1.150 1.190 1,362,713 1,587,132 1.1647 1.155 1.136 1.155 1.136 1.175 1,380,056 1.1500 -3.31%
2023-08-24 0 1.210 1.210 1.220 1.160 1.230 2,261,565 2,713,741 1.1999 1.195 1.195 1.205 1.145 1.215 2,290,348 1.1849 2.54%
2023-08-23 0 1.180 1.150 1.180 1.140 1.190 1,357,961 1,580,586 1.1639 1.165 1.136 1.165 1.126 1.175 1,375,244 1.1493 2.61%
2023-08-22 0 1.150 1.140 1.150 1.080 1.160 2,270,871 2,560,323 1.1275 1.136 1.126 1.136 1.066 1.145 2,299,772 1.1133 6.48%
2023-08-21 0 1.080 1.080 1.090 1.080 1.130 2,841,051 3,124,234 1.0997 1.066 1.066 1.076 1.066 1.116 2,877,209 1.0859 -5.26%
2023-08-18 0 1.140 1.130 1.140 1.130 1.170 1,805,513 2,061,414 1.1417 1.126 1.116 1.126 1.116 1.155 1,828,492 1.1274 -2.56%
2023-08-17 0 1.170 1.160 1.170 1.130 1.170 2,882,000 3,316,800 1.1509 1.155 1.145 1.155 1.116 1.155 2,918,679 1.1364 0.00%
2023-08-16 0 1.170 1.140 1.170 1.130 1.190 4,151,771 4,776,948 1.1506 1.155 1.126 1.155 1.116 1.175 4,204,611 1.1361 -3.31%
2023-08-15 0 1.210 1.200 1.210 1.190 1.210 1,090,288 1,305,211 1.1971 1.195 1.185 1.195 1.175 1.195 1,104,164 1.1821 -0.82%
2023-08-14 0 1.220 1.210 1.220 1.190 1.220 2,420,441 2,915,095 1.2044 1.205 1.195 1.205 1.175 1.205 2,451,246 1.1892 0.00%
2023-08-11 0 1.220 1.220 1.230 1.220 1.230 990,000 1,211,680 1.2239 1.205 1.205 1.215 1.205 1.215 1,002,600 1.2085 -2.40%
2023-08-10 0 1.250 1.230 1.250 1.220 1.280 594,641 735,282 1.2365 1.234 1.215 1.234 1.205 1.264 602,209 1.2210 0.00%
2023-08-09 0 1.250 1.240 1.250 1.230 1.260 722,000 896,160 1.2412 1.234 1.224 1.234 1.215 1.244 731,189 1.2256 0.00%
2023-08-08 0 1.250 1.230 1.250 1.220 1.250 2,060,882 2,539,597 1.2323 1.234 1.215 1.234 1.205 1.234 2,087,111 1.2168 0.00%
2023-08-07 0 1.250 1.250 1.260 1.250 1.290 1,446,000 1,822,900 1.2607 1.234 1.234 1.244 1.234 1.274 1,464,403 1.2448 -2.34%
2023-08-04 0 1.280 1.280 1.290 1.260 1.290 1,222,000 1,559,400 1.2761 1.264 1.264 1.274 1.244 1.274 1,237,552 1.2601 0.79%
2023-08-03 0 1.270 1.270 1.290 1.260 1.290 1,376,000 1,758,146 1.2777 1.254 1.254 1.274 1.244 1.274 1,393,512 1.2617 -0.78%
2023-08-02 0 1.280 1.280 1.290 1.270 1.320 2,966,000 3,805,720 1.2831 1.264 1.264 1.274 1.254 1.303 3,003,748 1.2670 -3.76%
2023-08-01 0 1.330 1.310 1.330 1.290 1.330 2,208,000 2,878,100 1.3035 1.313 1.294 1.313 1.274 1.313 2,236,101 1.2871 1.53%
2023-07-31 0 1.310 1.310 1.320 1.310 1.360 2,404,615 3,170,707 1.3186 1.294 1.294 1.303 1.294 1.343 2,435,219 1.3020 0.00%
2023-07-28 0 1.310 1.300 1.310 1.290 1.320 2,348,000 3,061,220 1.3038 1.294 1.284 1.294 1.274 1.303 2,377,883 1.2874 0.77%
2023-07-27 0 1.300 1.300 1.320 1.280 1.310 1,241,905 1,615,501 1.3008 1.284 1.284 1.303 1.264 1.294 1,257,711 1.2845 0.00%
2023-07-26 0 1.300 1.300 1.310 1.300 1.330 632,711 827,211 1.3074 1.284 1.284 1.294 1.284 1.313 640,764 1.2910 -2.26%
2023-07-25 0 1.330 1.320 1.330 1.310 1.330 1,276,939 1,689,892 1.3234 1.313 1.303 1.313 1.294 1.313 1,293,191 1.3068 2.31%
2023-07-24 0 1.300 1.300 1.310 1.280 1.320 1,496,000 1,950,740 1.3040 1.284 1.284 1.294 1.264 1.303 1,515,040 1.2876 -2.26%
2023-07-21 0 1.330 1.320 1.330 1.310 1.340 1,356,490 1,797,126 1.3248 1.313 1.303 1.313 1.294 1.323 1,373,754 1.3082 0.00%
2023-07-20 0 1.330 1.330 1.350 1.330 1.370 1,506,000 2,019,180 1.3408 1.313 1.313 1.333 1.313 1.353 1,525,167 1.3239 -2.21%
2023-07-19 0 1.360 1.350 1.360 1.350 1.370 897,408 1,215,215 1.3541 1.343 1.333 1.343 1.333 1.353 908,829 1.3371 0.00%
2023-07-18 0 1.360 1.360 1.370 1.340 1.380 1,322,598 1,805,895 1.3654 1.343 1.343 1.353 1.323 1.363 1,339,431 1.3483 -2.16%
2023-07-14 0 1.390 1.390 1.400 1.380 1.420 1,818,800 2,545,300 1.3994 1.373 1.373 1.382 1.363 1.402 1,841,948 1.3819 0.72%
2023-07-13 0 1.380 1.380 1.400 1.380 1.410 1,705,666 2,386,532 1.3992 1.363 1.363 1.382 1.363 1.392 1,727,374 1.3816 0.00%
2023-07-12 0 1.380 1.380 1.400 1.370 1.400 1,066,385 1,481,659 1.3894 1.363 1.363 1.382 1.353 1.382 1,079,957 1.3720 -0.72%
2023-07-11 0 1.390 1.390 1.410 1.360 1.410 1,632,000 2,272,180 1.3923 1.373 1.373 1.392 1.343 1.392 1,652,771 1.3748 0.00%
2023-07-10 0 1.390 1.370 1.390 1.360 1.400 1,020,000 1,405,180 1.3776 1.373 1.353 1.373 1.343 1.382 1,032,982 1.3603 -0.71%
2023-07-07 0 1.400 1.380 1.400 1.370 1.400 471,100 648,614 1.3768 1.382 1.363 1.382 1.353 1.382 477,096 1.3595 0.72%
2023-07-06 0 1.390 1.390 1.400 1.380 1.430 1,376,053 1,917,083 1.3932 1.373 1.373 1.382 1.363 1.412 1,393,566 1.3757 -2.11%
2023-07-05 0 1.420 1.420 1.430 1.410 1.450 830,235 1,181,540 1.4231 1.402 1.402 1.412 1.392 1.432 840,801 1.4053 -1.39%
2023-07-04 0 1.440 1.420 1.440 1.430 1.450 412,564 592,249 1.4355 1.422 1.402 1.422 1.412 1.432 417,815 1.4175 -0.69%
2023-07-03 0 1.450 1.450 1.460 1.420 1.450 865,965 1,245,651 1.4385 1.432 1.432 1.442 1.402 1.432 876,986 1.4204 0.69%
2023-06-30 0 1.440 1.440 1.450 1.430 1.460 509,277 731,907 1.4371 1.422 1.422 1.432 1.412 1.442 515,759 1.4191 -1.37%
2023-06-29 0 1.460 1.440 1.460 1.410 1.460 1,282,000 1,838,340 1.4340 1.442 1.422 1.442 1.392 1.442 1,298,316 1.4159 2.10%
2023-06-28 0 1.430 1.430 1.450 1.400 1.450 1,057,823 1,502,954 1.4208 1.412 1.412 1.432 1.382 1.432 1,071,286 1.4029 0.70%
2023-06-27 0 1.420 1.420 1.430 1.380 1.450 1,578,000 2,231,400 1.4141 1.402 1.402 1.412 1.363 1.432 1,598,083 1.3963 2.90%
2023-06-26 0 1.380 1.380 1.390 1.380 1.440 984,000 1,376,620 1.3990 1.363 1.363 1.373 1.363 1.422 996,523 1.3814 -2.13%
2023-06-23 0 1.410 1.400 1.410 1.380 1.440 2,134,882 3,006,954 1.4085 1.392 1.382 1.392 1.363 1.422 2,162,053 1.3908 -2.08%
2023-06-21 0 1.440 1.430 1.440 1.420 1.470 1,291,377 1,869,016 1.4473 1.422 1.412 1.422 1.402 1.452 1,307,812 1.4291 -2.04%
2023-06-20 0 1.470 1.450 1.470 1.420 1.470 885,102 1,283,444 1.4501 1.452 1.432 1.452 1.402 1.452 896,367 1.4318 0.68%
2023-06-19 0 1.460 1.460 1.470 1.450 1.470 337,282 491,267 1.4565 1.442 1.442 1.452 1.432 1.452 341,575 1.4382 -0.68%
2023-06-16 0 1.470 1.460 1.470 1.440 1.480 2,055,240 3,008,880 1.4640 1.452 1.442 1.452 1.422 1.461 2,081,397 1.4456 0.00%
2023-06-15 0 1.470 1.460 1.470 1.430 1.470 2,698,146 3,920,767 1.4531 1.452 1.442 1.452 1.412 1.452 2,732,485 1.4349 3.52%
2023-06-14 0 1.420 1.420 1.430 1.410 1.450 1,135,464 1,621,620 1.4282 1.402 1.402 1.412 1.392 1.432 1,149,915 1.4102 1.43%
2023-06-13 0 1.400 1.400 1.420 1.390 1.420 1,470,000 2,062,560 1.4031 1.382 1.382 1.402 1.373 1.402 1,488,709 1.3855 -1.41%
2023-06-12 0 1.420 1.410 1.420 1.390 1.430 1,358,585 1,915,080 1.4096 1.402 1.392 1.402 1.373 1.412 1,375,876 1.3919 2.90%
2023-06-09 0 1.380 1.380 1.390 1.370 1.400 1,258,000 1,741,640 1.3845 1.363 1.363 1.373 1.353 1.382 1,274,011 1.3671 -0.72%
2023-06-08 0 1.390 1.390 1.400 1.330 1.400 2,546,000 3,508,720 1.3781 1.373 1.373 1.382 1.313 1.382 2,578,403 1.3608 4.51%
2023-06-07 0 1.330 1.330 1.340 1.330 1.370 954,000 1,280,700 1.3425 1.313 1.313 1.323 1.313 1.353 966,142 1.3256 -0.75%
2023-06-06 0 1.340 1.320 1.340 1.320 1.360 552,000 738,360 1.3376 1.323 1.303 1.323 1.303 1.343 559,025 1.3208 0.07%
2023-06-05 0 1.350 1.350 1.360 1.350 1.380 1,043,715 1,415,898 1.3566 1.322 1.322 1.332 1.322 1.352 1,065,682 1.3286 -2.17%
2023-06-02 0 1.380 1.380 1.390 1.340 1.390 3,450,262 4,711,735 1.3656 1.352 1.352 1.361 1.312 1.361 3,522,879 1.3375 1.47%
2023-06-01 0 1.360 1.330 1.360 1.300 1.370 1,810,772 2,431,279 1.3427 1.332 1.303 1.332 1.273 1.342 1,848,883 1.3150 0.00%
2023-05-31 0 1.360 1.340 1.360 1.290 1.360 3,504,499 4,652,558 1.3276 1.332 1.312 1.332 1.263 1.332 3,578,257 1.3002 3.82%
2023-05-30 0 1.310 1.310 1.320 1.300 1.350 1,606,000 2,106,780 1.3118 1.283 1.283 1.293 1.273 1.322 1,639,801 1.2848 -0.76%
2023-05-29 0 1.320 1.320 1.330 1.320 1.380 1,204,481 1,608,834 1.3357 1.293 1.293 1.303 1.293 1.352 1,229,831 1.3082 -2.94%
2023-05-25 0 1.360 1.360 1.370 1.340 1.400 3,606,210 4,912,317 1.3622 1.332 1.332 1.342 1.312 1.371 3,682,109 1.3341 -2.86%
2023-05-24 0 1.400 1.400 1.410 1.400 1.440 2,040,426 2,893,327 1.4180 1.371 1.371 1.381 1.371 1.410 2,083,370 1.3888 -4.11%
2023-05-23 0 1.460 1.440 1.460 1.430 1.500 2,232,000 3,237,140 1.4503 1.430 1.410 1.430 1.401 1.469 2,278,976 1.4204 -2.67%
2023-05-22 0 1.500 1.500 1.510 1.440 1.510 2,503,539 3,719,759 1.4858 1.469 1.469 1.479 1.410 1.479 2,556,230 1.4552 3.45%
2023-05-19 0 1.450 1.450 1.460 1.430 1.460 2,221,135 3,208,684 1.4446 1.420 1.420 1.430 1.401 1.430 2,267,883 1.4148 -0.68%
2023-05-18 0 1.460 1.450 1.460 1.440 1.480 1,538,592 2,247,480 1.4607 1.430 1.420 1.430 1.410 1.449 1,570,974 1.4306 0.69%
2023-05-17 0 1.450 1.440 1.450 1.430 1.470 1,867,310 2,713,273 1.4530 1.420 1.410 1.420 1.401 1.440 1,906,611 1.4231 0.69%
2023-05-16 0 1.440 1.440 1.450 1.440 1.470 1,894,000 2,746,700 1.4502 1.410 1.410 1.420 1.410 1.440 1,933,862 1.4203 -2.04%
2023-05-15 0 1.470 1.460 1.470 1.440 1.480 1,074,000 1,567,760 1.4597 1.440 1.430 1.440 1.410 1.449 1,096,604 1.4296 0.68%
2023-05-12 0 1.460 1.450 1.460 1.450 1.470 1,785,430 2,598,118 1.4552 1.430 1.420 1.430 1.420 1.440 1,823,007 1.4252 -0.68%
2023-05-11 0 1.470 1.450 1.470 1.450 1.490 1,730,000 2,531,260 1.4632 1.440 1.420 1.440 1.420 1.459 1,766,411 1.4330 -0.68%
2023-05-10 0 1.480 1.460 1.480 1.460 1.490 1,548,000 2,270,112 1.4665 1.449 1.430 1.449 1.430 1.459 1,580,580 1.4363 0.00%
2023-05-09 0 1.480 1.480 1.490 1.480 1.520 1,986,000 2,970,080 1.4955 1.449 1.449 1.459 1.449 1.489 2,027,799 1.4647 -2.63%
2023-05-08 0 1.520 1.520 1.530 1.480 1.530 2,709,923 4,099,626 1.5128 1.489 1.489 1.498 1.449 1.498 2,766,958 1.4816 2.70%
2023-05-05 0 1.480 1.470 1.480 1.470 1.510 2,399,965 3,572,749 1.4887 1.449 1.440 1.449 1.440 1.479 2,450,476 1.4580 -1.33%
2023-05-04 0 1.500 1.490 1.500 1.480 1.520 2,748,000 4,107,920 1.4949 1.469 1.459 1.469 1.449 1.489 2,805,836 1.4641 0.00%
2023-05-03 0 1.500 1.490 1.500 1.490 1.520 3,224,000 4,838,480 1.5008 1.469 1.459 1.469 1.459 1.489 3,291,854 1.4698 -1.96%
2023-05-02 0 1.530 1.520 1.530 1.520 1.580 3,498,001 5,422,161 1.5501 1.498 1.489 1.498 1.489 1.547 3,571,622 1.5181 0.00%
2023-04-28 0 1.530 1.530 1.540 1.500 1.550 3,662,000 5,587,482 1.5258 1.498 1.498 1.508 1.469 1.518 3,739,073 1.4943 2.00%
2023-04-27 0 1.500 1.500 1.510 1.500 1.520 2,306,000 3,472,280 1.5058 1.469 1.469 1.479 1.469 1.489 2,354,534 1.4747 -2.60%
2023-04-26 0 1.540 1.530 1.540 1.510 1.550 1,868,179 2,869,233 1.5358 1.508 1.498 1.508 1.479 1.518 1,907,498 1.5042 0.65%
2023-04-25 0 1.530 1.530 1.540 1.500 1.580 4,463,887 6,863,535 1.5376 1.498 1.498 1.508 1.469 1.547 4,557,837 1.5059 -2.55%
2023-04-24 0 1.570 1.570 1.590 1.550 1.610 3,450,150 5,449,433 1.5795 1.538 1.538 1.557 1.518 1.577 3,522,764 1.5469 -1.26%
2023-04-21 0 1.590 1.590 1.600 1.590 1.710 10,034,522 16,490,080 1.6433 1.557 1.557 1.567 1.557 1.675 10,245,715 1.6095 -7.02%
2023-04-20 0 1.710 1.700 1.710 1.590 1.720 10,253,248 17,102,656 1.6680 1.675 1.665 1.675 1.557 1.685 10,469,045 1.6336 6.88%
2023-04-19 0 1.600 1.590 1.600 1.580 1.620 2,972,000 4,769,052 1.6047 1.567 1.557 1.567 1.547 1.587 3,034,551 1.5716 -1.23%
2023-04-18 0 1.620 1.600 1.620 1.600 1.630 2,454,484 3,959,404 1.6131 1.587 1.567 1.587 1.567 1.596 2,506,143 1.5799 0.62%
2023-04-17 0 1.610 1.610 1.620 1.610 1.630 1,682,932 2,722,083 1.6175 1.577 1.577 1.587 1.577 1.596 1,718,352 1.5841 -0.62%
2023-04-14 0 1.620 1.620 1.630 1.610 1.640 4,574,759 7,424,409 1.6229 1.587 1.587 1.596 1.577 1.606 4,671,042 1.5895 -0.61%
2023-04-13 0 1.630 1.620 1.630 1.570 1.640 5,903,065 9,541,876 1.6164 1.596 1.587 1.596 1.538 1.606 6,027,305 1.5831 1.24%
2023-04-12 0 1.610 1.600 1.610 1.580 1.650 8,559,477 13,806,865 1.6131 1.577 1.567 1.577 1.547 1.616 8,739,626 1.5798 1.90%
2023-04-11 0 1.580 1.560 1.580 1.530 1.610 4,424,830 6,960,723 1.5731 1.547 1.528 1.547 1.498 1.577 4,517,958 1.5407 0.00%
2023-04-06 0 1.580 1.570 1.580 1.520 1.600 10,835,719 17,008,548 1.5697 1.547 1.538 1.547 1.489 1.567 11,063,775 1.5373 3.95%
2023-04-04 0 1.520 1.510 1.520 1.480 1.530 6,177,199 9,257,186 1.4986 1.489 1.479 1.489 1.449 1.498 6,307,209 1.4677 0.00%
2023-04-03 0 1.520 1.510 1.520 1.440 1.520 7,415,224 10,991,760 1.4823 1.489 1.479 1.489 1.410 1.489 7,571,290 1.4518 2.70%
2023-03-31 0 1.480 1.480 1.490 1.420 1.490 7,481,856 10,941,736 1.4624 1.449 1.449 1.459 1.391 1.459 7,639,324 1.4323 2.07%
2023-03-30 0 1.450 1.450 1.460 1.440 1.480 5,134,597 7,437,405 1.4485 1.420 1.420 1.430 1.410 1.449 5,242,663 1.4186 -2.03%
2023-03-29 0 1.480 1.460 1.480 1.430 1.490 4,499,905 6,520,113 1.4489 1.449 1.430 1.449 1.401 1.459 4,594,613 1.4191 1.37%
2023-03-28 0 1.460 1.460 1.470 1.420 1.470 4,164,000 6,066,660 1.4569 1.430 1.430 1.440 1.391 1.440 4,251,638 1.4269 0.69%
2023-03-27 0 1.450 1.440 1.450 1.420 1.460 2,565,181 3,689,912 1.4385 1.420 1.410 1.420 1.391 1.430 2,619,170 1.4088 0.00%
2023-03-24 0 1.450 1.450 1.470 1.430 1.550 7,991,644 11,694,593 1.4634 1.420 1.420 1.440 1.401 1.518 8,159,842 1.4332 -6.45%
2023-03-23 0 1.550 1.540 1.550 1.470 1.550 7,229,071 10,942,615 1.5137 1.518 1.508 1.518 1.440 1.518 7,381,219 1.4825 5.44%
2023-03-22 0 1.470 1.470 1.480 1.440 1.480 2,545,569 3,738,392 1.4686 1.440 1.440 1.449 1.410 1.449 2,599,145 1.4383 1.38%
2023-03-21 0 1.450 1.440 1.450 1.420 1.450 1,874,883 2,687,036 1.4332 1.420 1.410 1.420 1.391 1.420 1,914,343 1.4036 0.00%
2023-03-20 0 1.450 1.420 1.450 1.420 1.460 3,458,000 4,976,700 1.4392 1.420 1.391 1.420 1.391 1.430 3,530,779 1.4095 1.40%
2023-03-17 0 1.430 1.430 1.440 1.430 1.480 8,270,964 12,000,296 1.4509 1.401 1.401 1.410 1.401 1.449 8,445,040 1.4210 -0.69%
2023-03-16 0 1.440 1.420 1.440 1.410 1.440 1,642,000 2,347,240 1.4295 1.410 1.391 1.410 1.381 1.410 1,676,559 1.4000 0.00%
2023-03-15 0 1.440 1.440 1.450 1.430 1.460 3,234,322 4,669,490 1.4437 1.410 1.410 1.420 1.401 1.430 3,302,394 1.4140 1.41%
2023-03-14 0 1.420 1.410 1.420 1.410 1.490 6,939,241 10,025,936 1.4448 1.391 1.381 1.391 1.381 1.459 7,085,289 1.4150 -5.96%
2023-03-13 0 1.510 1.500 1.510 1.450 1.520 5,174,641 7,709,333 1.4898 1.479 1.469 1.479 1.420 1.489 5,283,550 1.4591 1.34%
2023-03-10 0 1.490 1.470 1.490 1.470 1.550 5,751,700 8,672,175 1.5078 1.459 1.440 1.459 1.440 1.518 5,872,754 1.4767 -3.87%
2023-03-09 0 1.550 1.550 1.560 1.550 1.610 4,102,472 6,411,738 1.5629 1.518 1.518 1.528 1.518 1.577 4,188,815 1.5307 -2.52%
2023-03-08 0 1.590 1.570 1.590 1.520 1.610 5,856,588 9,210,293 1.5726 1.557 1.538 1.557 1.489 1.577 5,979,850 1.5402 1.27%
2023-03-07 0 1.570 1.560 1.570 1.550 1.670 17,140,511 27,577,535 1.6089 1.538 1.528 1.538 1.518 1.636 17,501,262 1.5757 -3.09%
2023-03-06 0 1.620 1.610 1.620 1.500 1.620 19,609,984 31,089,615 1.5854 1.587 1.577 1.587 1.469 1.587 20,022,709 1.5527 8.72%
2023-03-03 0 1.490 1.480 1.490 1.470 1.530 3,944,414 5,894,440 1.4944 1.459 1.449 1.459 1.440 1.498 4,027,431 1.4636 -1.97%
2023-03-02 0 1.520 1.510 1.520 1.440 1.520 8,501,108 12,761,048 1.5011 1.489 1.479 1.489 1.410 1.489 8,680,028 1.4702 4.11%
2023-03-01 0 1.460 1.460 1.470 1.410 1.480 14,179,000 20,433,510 1.4411 1.430 1.430 1.440 1.381 1.449 14,477,421 1.4114 5.04%
2023-02-28 0 1.390 1.380 1.390 1.370 1.410 3,724,206 5,186,740 1.3927 1.361 1.352 1.361 1.342 1.381 3,802,588 1.3640 0.00%
2023-02-27 0 1.390 1.380 1.390 1.370 1.420 1,961,185 2,721,936 1.3879 1.361 1.352 1.361 1.342 1.391 2,002,461 1.3593 0.00%
2023-02-24 0 1.390 1.390 1.420 1.390 1.430 1,887,576 2,659,403 1.4089 1.361 1.361 1.391 1.361 1.401 1,927,303 1.3799 -1.42%
2023-02-23 0 1.410 1.410 1.440 1.410 1.470 4,312,000 6,158,210 1.4282 1.381 1.381 1.410 1.381 1.440 4,402,753 1.3987 -2.08%
2023-02-22 0 1.440 1.430 1.440 1.420 1.460 1,870,052 2,682,662 1.4345 1.410 1.401 1.410 1.391 1.430 1,909,410 1.4050 -2.70%
2023-02-21 0 1.480 1.470 1.480 1.440 1.500 2,262,441 3,301,006 1.4590 1.449 1.440 1.449 1.410 1.469 2,310,058 1.4290 0.00%
2023-02-20 0 1.480 1.470 1.480 1.420 1.490 4,680,000 6,880,380 1.4702 1.449 1.440 1.449 1.391 1.459 4,778,498 1.4399 2.78%
2023-02-17 0 1.440 1.430 1.440 1.430 1.460 1,502,133 2,170,476 1.4449 1.410 1.401 1.410 1.401 1.430 1,533,748 1.4151 0.00%
2023-02-16 0 1.440 1.440 1.450 1.410 1.470 2,136,000 3,105,420 1.4538 1.410 1.410 1.420 1.381 1.440 2,180,956 1.4239 2.13%
2023-02-15 0 1.410 1.410 1.430 1.410 1.480 6,773,012 9,762,604 1.4414 1.381 1.381 1.401 1.381 1.449 6,915,561 1.4117 -4.73%
2023-02-14 0 1.480 1.470 1.480 1.480 1.520 1,070,239 1,594,171 1.4895 1.449 1.440 1.449 1.449 1.489 1,092,764 1.4588 -1.99%
2023-02-13 0 1.510 1.510 1.530 1.480 1.520 2,539,000 3,821,280 1.5050 1.479 1.479 1.498 1.449 1.489 2,592,438 1.4740 0.00%
2023-02-10 0 1.510 1.510 1.520 1.490 1.520 2,737,146 4,123,364 1.5064 1.479 1.479 1.489 1.459 1.489 2,794,754 1.4754 0.67%
2023-02-09 0 1.500 1.500 1.520 1.460 1.520 2,796,105 4,196,212 1.5007 1.469 1.469 1.489 1.430 1.489 2,854,954 1.4698 2.04%
2023-02-08 0 1.470 1.470 1.480 1.460 1.490 1,930,000 2,842,300 1.4727 1.440 1.440 1.449 1.430 1.459 1,970,620 1.4423 -1.34%
2023-02-07 0 1.490 1.480 1.490 1.480 1.500 621,650 927,212 1.4915 1.459 1.449 1.459 1.449 1.469 634,734 1.4608 0.68%
2023-02-06 0 1.480 1.470 1.490 1.460 1.500 2,340,354 3,456,819 1.4770 1.449 1.440 1.459 1.430 1.469 2,389,611 1.4466 -1.99%
2023-02-03 0 1.510 1.500 1.510 1.480 1.510 2,208,056 3,299,181 1.4942 1.479 1.469 1.479 1.449 1.479 2,254,528 1.4634 -1.31%
2023-02-02 0 1.530 1.520 1.530 1.510 1.550 5,926,429 9,089,806 1.5338 1.498 1.489 1.498 1.479 1.518 6,051,161 1.5022 0.66%
2023-02-01 0 1.520 1.510 1.520 1.480 1.520 2,290,000 3,436,580 1.5007 1.489 1.479 1.489 1.449 1.489 2,338,197 1.4698 1.33%
2023-01-31 0 1.500 1.490 1.500 1.470 1.500 3,495,008 5,182,702 1.4829 1.469 1.459 1.469 1.440 1.469 3,568,566 1.4523 1.35%
2023-01-30 0 1.480 1.480 1.490 1.480 1.540 7,684,720 11,581,339 1.5071 1.449 1.449 1.459 1.449 1.508 7,846,458 1.4760 1.37%
2023-01-27 0 1.460 1.450 1.460 1.440 1.470 2,662,218 3,871,403 1.4542 1.430 1.420 1.430 1.410 1.440 2,718,249 1.4242 0.00%
2023-01-26 0 1.460 1.450 1.460 1.410 1.460 4,445,369 6,364,383 1.4317 1.430 1.420 1.430 1.381 1.430 4,538,929 1.4022 3.55%
2023-01-20 0 1.410 1.400 1.410 1.380 1.420 3,310,000 4,641,180 1.4022 1.381 1.371 1.381 1.352 1.391 3,379,665 1.3733 0.71%
2023-01-19 0 1.400 1.390 1.400 1.380 1.410 487,542 679,167 1.3930 1.371 1.361 1.371 1.352 1.381 497,803 1.3643 -0.71%
2023-01-18 0 1.410 1.400 1.410 1.390 1.410 1,425,993 1,993,690 1.3981 1.381 1.371 1.381 1.361 1.381 1,456,005 1.3693 1.44%
2023-01-17 0 1.390 1.390 1.400 1.380 1.410 1,304,680 1,818,111 1.3935 1.361 1.361 1.371 1.352 1.381 1,332,139 1.3648 -1.42%
2023-01-16 0 1.410 1.400 1.410 1.390 1.420 1,768,000 2,490,620 1.4087 1.381 1.371 1.381 1.361 1.391 1,805,211 1.3797 0.71%
2023-01-13 0 1.400 1.390 1.400 1.370 1.400 2,034,376 2,809,403 1.3810 1.371 1.361 1.371 1.342 1.371 2,077,193 1.3525 0.72%
2023-01-12 0 1.390 1.390 1.400 1.370 1.400 1,661,562 2,304,670 1.3871 1.361 1.361 1.371 1.342 1.371 1,696,532 1.3585 -0.71%
2023-01-11 0 1.400 1.400 1.410 1.400 1.430 2,062,000 2,928,780 1.4204 1.371 1.371 1.381 1.371 1.401 2,105,398 1.3911 -1.41%
2023-01-10 0 1.420 1.420 1.440 1.400 1.440 3,658,936 5,201,391 1.4216 1.391 1.391 1.410 1.371 1.410 3,735,944 1.3923 0.71%
2023-01-09 0 1.410 1.400 1.410 1.370 1.420 3,348,722 4,705,083 1.4050 1.381 1.371 1.381 1.342 1.391 3,419,201 1.3761 3.68%
2023-01-06 0 1.360 1.360 1.370 1.360 1.420 3,310,431 4,557,013 1.3766 1.332 1.332 1.342 1.332 1.391 3,380,105 1.3482 -4.23%
2023-01-05 0 1.420 1.410 1.420 1.400 1.440 2,539,065 3,595,999 1.4163 1.391 1.381 1.391 1.371 1.410 2,592,504 1.3871 0.71%
2023-01-04 0 1.410 1.410 1.420 1.380 1.440 5,640,146 7,968,036 1.4127 1.381 1.381 1.391 1.352 1.410 5,758,852 1.3836 2.17%
2023-01-03 0 1.380 1.380 1.390 1.330 1.410 1,902,959 2,625,289 1.3796 1.352 1.352 1.361 1.303 1.381 1,943,010 1.3511 2.99%
2022-12-30 0 1.340 1.340 1.360 1.340 1.370 2,078,883 2,812,445 1.3529 1.312 1.312 1.332 1.312 1.342 2,122,637 1.3250 0.00%
2022-12-29 0 1.340 1.340 1.350 1.330 1.370 1,956,101 2,633,653 1.3464 1.312 1.312 1.322 1.303 1.342 1,997,270 1.3186 -2.90%
2022-12-28 0 1.380 1.380 1.390 1.360 1.390 2,745,138 3,785,486 1.3790 1.352 1.352 1.361 1.332 1.361 2,802,914 1.3506 -0.72%
2022-12-23 0 1.390 1.380 1.390 1.370 1.400 1,174,200 1,621,506 1.3809 1.361 1.352 1.361 1.342 1.371 1,198,913 1.3525 -0.71%
2022-12-22 0 1.400 1.390 1.400 1.390 1.410 760,000 1,063,180 1.3989 1.371 1.361 1.371 1.361 1.381 775,995 1.3701 1.45%
2022-12-21 0 1.380 1.380 1.390 1.360 1.400 826,000 1,136,060 1.3754 1.352 1.352 1.361 1.332 1.371 843,385 1.3470 0.73%
2022-12-20 0 1.370 1.370 1.390 1.370 1.410 1,206,000 1,669,040 1.3839 1.342 1.342 1.361 1.342 1.381 1,231,382 1.3554 -3.52%
2022-12-19 0 1.420 1.400 1.420 1.390 1.420 1,486,230 2,084,068 1.4023 1.391 1.371 1.391 1.361 1.391 1,517,510 1.3733 0.00%
2022-12-16 0 1.420 1.420 1.430 1.400 1.440 1,505,128 2,127,296 1.4134 1.391 1.391 1.401 1.371 1.410 1,536,806 1.3842 -0.70%
2022-12-15 0 1.430 1.430 1.440 1.420 1.480 2,398,210 3,447,234 1.4374 1.401 1.401 1.410 1.391 1.449 2,448,684 1.4078 -2.05%
2022-12-14 0 1.460 1.460 1.480 1.420 1.520 6,602,325 9,795,838 1.4837 1.430 1.430 1.449 1.391 1.489 6,741,282 1.4531 2.10%
2022-12-13 0 1.430 1.410 1.430 1.410 1.430 843,085 1,193,596 1.4157 1.401 1.381 1.401 1.381 1.401 860,829 1.3866 2.14%
2022-12-12 0 1.400 1.400 1.420 1.400 1.440 1,068,000 1,512,319 1.4160 1.371 1.371 1.391 1.371 1.410 1,090,478 1.3868 -2.78%
2022-12-09 0 1.440 1.420 1.440 1.410 1.450 2,571,588 3,649,509 1.4192 1.410 1.391 1.410 1.381 1.420 2,625,711 1.3899 -0.69%
2022-12-08 0 1.450 1.440 1.450 1.400 1.450 3,283,008 4,693,058 1.4295 1.420 1.410 1.420 1.371 1.420 3,352,104 1.4000 3.57%
2022-12-07 0 1.400 1.390 1.400 1.380 1.460 3,829,683 5,417,366 1.4146 1.371 1.361 1.371 1.352 1.430 3,910,285 1.3854 -2.10%
2022-12-06 0 1.430 1.430 1.440 1.410 1.460 1,531,972 2,198,700 1.4352 1.401 1.401 1.410 1.381 1.430 1,564,215 1.4056 0.00%
2022-12-05 0 1.430 1.430 1.440 1.400 1.450 4,501,936 6,435,028 1.4294 1.401 1.401 1.410 1.371 1.420 4,596,687 1.3999 2.14%
2022-12-02 0 1.400 1.390 1.400 1.380 1.430 1,977,811 2,774,050 1.4026 1.371 1.361 1.371 1.352 1.401 2,019,437 1.3737 -1.41%
2022-12-01 0 1.420 1.420 1.430 1.410 1.450 4,668,000 6,675,980 1.4302 1.391 1.391 1.401 1.381 1.420 4,766,246 1.4007 2.16%
2022-11-30 0 1.390 1.390 1.410 1.380 1.420 5,014,564 7,026,521 1.4012 1.361 1.361 1.381 1.352 1.391 5,120,104 1.3723 0.00%
2022-11-29 0 1.390 1.390 1.400 1.370 1.400 2,714,805 3,764,757 1.3868 1.361 1.361 1.371 1.342 1.371 2,771,943 1.3582 1.46%
2022-11-28 0 1.370 1.370 1.380 1.330 1.400 2,772,000 3,782,440 1.3645 1.342 1.342 1.352 1.303 1.371 2,830,341 1.3364 -0.72%
2022-11-25 0 1.380 1.380 1.390 1.360 1.380 1,338,000 1,827,600 1.3659 1.352 1.352 1.361 1.332 1.352 1,366,160 1.3378 0.73%
2022-11-24 0 1.370 1.370 1.380 1.360 1.380 1,089,534 1,494,599 1.3718 1.342 1.342 1.352 1.332 1.352 1,112,465 1.3435 0.74%
2022-11-23 0 1.360 1.360 1.370 1.350 1.380 1,474,651 2,015,172 1.3665 1.332 1.332 1.342 1.322 1.352 1,505,688 1.3384 -0.73%
2022-11-22 0 1.370 1.360 1.370 1.350 1.400 2,332,000 3,210,180 1.3766 1.342 1.332 1.342 1.322 1.371 2,381,081 1.3482 -0.72%
2022-11-21 0 1.380 1.370 1.380 1.350 1.400 1,972,354 2,707,397 1.3727 1.352 1.342 1.352 1.322 1.371 2,013,865 1.3444 0.00%
2022-11-18 0 1.380 1.370 1.380 1.360 1.390 2,898,000 3,987,599 1.3760 1.352 1.342 1.352 1.332 1.361 2,958,993 1.3476 -0.72%
2022-11-17 0 1.390 1.380 1.390 1.310 1.400 4,649,337 6,318,326 1.3590 1.361 1.352 1.361 1.283 1.371 4,747,190 1.3310 2.21%
2022-11-16 0 1.360 1.360 1.370 1.300 1.390 6,402,198 8,729,780 1.3636 1.332 1.332 1.342 1.273 1.361 6,536,943 1.3355 4.62%
2022-11-15 0 1.300 1.300 1.310 1.230 1.320 5,476,851 7,110,069 1.2982 1.273 1.273 1.283 1.205 1.293 5,592,121 1.2714 4.00%
2022-11-14 0 1.250 1.250 1.270 1.250 1.310 2,807,316 3,568,656 1.2712 1.224 1.224 1.244 1.224 1.283 2,866,401 1.2450 0.00%
2022-11-11 0 1.250 1.250 1.260 1.220 1.280 3,344,266 4,149,169 1.2407 1.224 1.224 1.234 1.195 1.254 3,414,652 1.2151 4.17%
2022-11-10 0 1.200 1.200 1.220 1.200 1.230 1,450,392 1,754,538 1.2097 1.175 1.175 1.195 1.175 1.205 1,480,918 1.1848 -2.44%
2022-11-09 0 1.230 1.230 1.240 1.220 1.280 2,686,000 3,356,090 1.2495 1.205 1.205 1.214 1.195 1.254 2,742,531 1.2237 -3.15%
2022-11-08 0 1.270 1.250 1.270 1.250 1.310 1,701,681 2,152,857 1.2651 1.244 1.224 1.244 1.224 1.283 1,737,496 1.2391 -0.78%
2022-11-07 0 1.280 1.280 1.290 1.270 1.300 2,113,610 2,723,716 1.2887 1.254 1.254 1.263 1.244 1.273 2,158,094 1.2621 -1.54%
2022-11-04 0 1.300 1.290 1.300 1.230 1.320 10,010,972 12,955,046 1.2941 1.273 1.263 1.273 1.205 1.293 10,221,670 1.2674 4.84%
2022-11-03 0 1.240 1.230 1.240 1.140 1.240 5,210,118 6,293,089 1.2079 1.214 1.205 1.214 1.117 1.214 5,319,774 1.1830 3.33%
2022-11-02 0 1.200 1.190 1.200 1.130 1.210 3,074,000 3,610,900 1.1747 1.175 1.165 1.175 1.107 1.185 3,138,697 1.1504 6.19%
2022-11-01 0 1.130 1.130 1.140 1.090 1.150 6,219,461 7,035,037 1.1311 1.107 1.107 1.117 1.068 1.126 6,350,360 1.1078 2.73%
2022-10-31 0 1.100 1.100 1.110 1.060 1.120 8,000,722 8,794,345 1.0992 1.077 1.077 1.087 1.038 1.097 8,169,111 1.0765 3.77%
2022-10-28 0 1.060 1.050 1.060 1.050 1.130 3,120,000 3,384,192 1.0847 1.038 1.028 1.038 1.028 1.107 3,185,666 1.0623 -6.19%
2022-10-27 0 1.130 1.110 1.130 1.090 1.140 2,592,000 2,879,860 1.1111 1.107 1.087 1.107 1.068 1.117 2,646,553 1.0882 3.67%
2022-10-26 0 1.090 1.080 1.100 1.080 1.140 3,030,000 3,343,640 1.1035 1.068 1.058 1.077 1.058 1.117 3,093,771 1.0808 0.93%
2022-10-25 0 1.080 1.080 1.090 1.050 1.110 5,847,826 6,308,886 1.0788 1.058 1.058 1.068 1.028 1.087 5,970,903 1.0566 -2.70%
2022-10-24 0 1.110 1.110 1.130 1.100 1.200 8,308,000 9,417,520 1.1335 1.087 1.087 1.107 1.077 1.175 8,482,856 1.1102 -7.50%
2022-10-21 0 1.200 1.200 1.210 1.200 1.240 1,554,000 1,883,700 1.2122 1.175 1.175 1.185 1.175 1.214 1,586,707 1.1872 -3.23%
2022-10-20 0 1.240 1.220 1.240 1.190 1.240 4,376,000 5,301,520 1.2115 1.214 1.195 1.214 1.165 1.214 4,468,100 1.1865 -1.59%
2022-10-19 0 1.260 1.240 1.260 1.230 1.260 2,022,000 2,526,260 1.2494 1.234 1.214 1.234 1.205 1.234 2,064,556 1.2236 0.00%
2022-10-18 0 1.260 1.240 1.260 1.210 1.260 2,302,161 2,858,800 1.2418 1.234 1.214 1.234 1.185 1.234 2,350,614 1.2162 2.44%
2022-10-17 0 1.230 1.220 1.230 1.170 1.240 2,099,900 2,533,421 1.2064 1.205 1.195 1.205 1.146 1.214 2,144,096 1.1816 2.50%
2022-10-14 0 1.200 1.200 1.210 1.200 1.240 2,185,020 2,657,600 1.2163 1.175 1.175 1.185 1.175 1.214 2,231,007 1.1912 -1.64%
2022-10-13 0 1.220 1.210 1.220 1.200 1.240 1,978,766 2,410,569 1.2182 1.195 1.185 1.195 1.175 1.214 2,020,412 1.1931 -2.40%
2022-10-12 0 1.250 1.230 1.250 1.210 1.260 2,611,635 3,201,705 1.2259 1.224 1.205 1.224 1.185 1.234 2,666,601 1.2007 0.81%
2022-10-11 0 1.240 1.230 1.240 1.220 1.250 1,675,872 2,063,738 1.2314 1.214 1.205 1.214 1.195 1.224 1,711,144 1.2061 0.00%
2022-10-10 0 1.240 1.240 1.260 1.240 1.280 2,476,000 3,099,840 1.2520 1.214 1.214 1.234 1.214 1.254 2,528,112 1.2261 -3.88%
2022-10-07 0 1.290 1.270 1.290 1.250 1.290 1,038,000 1,320,539 1.2722 1.263 1.244 1.263 1.224 1.263 1,059,846 1.2460 1.57%
2022-10-06 0 1.270 1.270 1.290 1.260 1.290 944,316 1,203,168 1.2741 1.244 1.244 1.263 1.234 1.263 964,191 1.2479 -0.78%
2022-10-05 0 1.280 1.270 1.280 1.260 1.290 1,912,000 2,436,160 1.2741 1.254 1.244 1.254 1.234 1.263 1,952,241 1.2479 2.40%
2022-10-03 0 1.250 1.230 1.250 1.230 1.280 1,414,105 1,761,264 1.2455 1.224 1.205 1.224 1.205 1.254 1,443,867 1.2198 1.63%
2022-09-30 0 1.230 1.230 1.240 1.210 1.240 2,710,512 3,318,607 1.2243 1.205 1.205 1.214 1.185 1.214 2,767,559 1.1991 0.00%
2022-09-29 0 1.230 1.230 1.240 1.200 1.290 4,295,317 5,313,340 1.2370 1.205 1.205 1.214 1.175 1.263 4,385,719 1.2115 -0.81%
2022-09-28 0 1.240 1.240 1.260 1.240 1.310 3,966,012 5,020,854 1.2660 1.214 1.214 1.234 1.214 1.283 4,049,483 1.2399 -6.06%
2022-09-27 0 1.320 1.310 1.320 1.270 1.330 3,056,178 3,973,623 1.3002 1.293 1.283 1.293 1.244 1.303 3,120,500 1.2734 3.13%
2022-09-26 0 1.280 1.280 1.300 1.260 1.320 3,306,000 4,255,960 1.2873 1.254 1.254 1.273 1.234 1.293 3,375,580 1.2608 -2.29%
2022-09-23 0 1.310 1.300 1.310 1.300 1.350 3,372,000 4,454,380 1.3210 1.283 1.273 1.283 1.273 1.322 3,442,969 1.2938 -1.50%
2022-09-22 0 1.330 1.320 1.330 1.320 1.380 3,485,184 4,665,967 1.3388 1.303 1.293 1.303 1.293 1.352 3,558,536 1.3112 -3.62%
2022-09-21 0 1.380 1.380 1.390 1.380 1.400 1,210,000 1,680,120 1.3885 1.352 1.352 1.361 1.352 1.371 1,235,466 1.3599 -2.13%
2022-09-20 0 1.410 1.390 1.410 1.380 1.430 1,888,292 2,636,073 1.3960 1.381 1.361 1.381 1.352 1.401 1,928,034 1.3672 0.00%
2022-09-19 0 1.410 1.400 1.410 1.380 1.450 3,818,000 5,353,940 1.4023 1.381 1.371 1.381 1.352 1.420 3,898,356 1.3734 -3.42%
2022-09-16 0 1.460 1.460 1.470 1.460 1.530 2,606,647 3,860,095 1.4809 1.430 1.430 1.440 1.430 1.498 2,661,508 1.4503 -4.58%
2022-09-15 0 1.530 1.520 1.530 1.490 1.540 2,249,066 3,399,217 1.5114 1.498 1.489 1.498 1.459 1.508 2,296,401 1.4802 0.66%
2022-09-14 0 1.520 1.510 1.520 1.480 1.530 3,288,000 4,967,000 1.5106 1.489 1.479 1.489 1.449 1.498 3,357,201 1.4795 -1.30%
2022-09-13 0 1.540 1.520 1.540 1.510 1.560 4,356,423 6,684,089 1.5343 1.508 1.489 1.508 1.479 1.528 4,448,111 1.5027 2.67%
2022-09-09 0 1.500 1.500 1.510 1.460 1.510 3,308,000 4,956,320 1.4983 1.469 1.469 1.479 1.430 1.479 3,377,622 1.4674 2.04%
2022-09-08 0 1.470 1.450 1.470 1.460 1.490 1,548,926 2,274,673 1.4685 1.440 1.420 1.440 1.430 1.459 1,581,526 1.4383 0.68%
2022-09-07 0 1.470 1.460 1.470 1.460 1.490 1,980,000 2,919,400 1.4744 1.430 1.420 1.430 1.420 1.449 2,035,519 1.4342 -1.34%
2022-09-06 0 1.490 1.480 1.490 1.480 1.520 1,722,620 2,566,865 1.4901 1.449 1.440 1.449 1.440 1.479 1,770,923 1.4495 -1.32%
2022-09-05 0 1.510 1.500 1.520 1.440 1.540 8,505,133 12,852,177 1.5111 1.469 1.459 1.479 1.401 1.498 8,743,618 1.4699 4.14%
2022-09-02 0 1.450 1.450 1.460 1.430 1.460 1,606,000 2,331,240 1.4516 1.410 1.410 1.420 1.391 1.420 1,651,032 1.4120 1.40%
2022-09-01 0 1.430 1.430 1.440 1.430 1.470 1,421,542 2,054,393 1.4452 1.391 1.391 1.401 1.391 1.430 1,461,402 1.4058 -2.05%
2022-08-31 0 1.460 1.460 1.470 1.440 1.480 2,046,105 2,990,428 1.4615 1.420 1.420 1.430 1.401 1.440 2,103,478 1.4217 -0.68%
2022-08-30 0 1.470 1.460 1.470 1.430 1.470 1,902,000 2,767,700 1.4552 1.430 1.420 1.430 1.391 1.430 1,955,332 1.4155 2.08%
2022-08-29 0 1.440 1.440 1.450 1.430 1.500 2,526,005 3,713,127 1.4700 1.401 1.401 1.410 1.391 1.459 2,596,835 1.4299 -2.04%
2022-08-26 0 1.470 1.470 1.480 1.420 1.480 4,804,720 6,933,320 1.4430 1.430 1.430 1.440 1.381 1.440 4,939,445 1.4037 2.80%
2022-08-25 0 1.430 1.430 1.440 1.400 1.430 1,778,292 2,521,042 1.4177 1.391 1.391 1.401 1.362 1.391 1,828,156 1.3790 2.88%
2022-08-24 0 1.390 1.390 1.400 1.380 1.420 1,820,006 2,538,488 1.3948 1.352 1.352 1.362 1.342 1.381 1,871,039 1.3567 -2.11%
2022-08-23 0 1.420 1.410 1.420 1.400 1.430 1,614,000 2,280,600 1.4130 1.381 1.372 1.381 1.362 1.391 1,659,257 1.3745 -1.39%
2022-08-22 0 1.440 1.420 1.440 1.420 1.460 2,410,314 3,467,235 1.4385 1.401 1.381 1.401 1.381 1.420 2,477,900 1.3993 -0.69%
2022-08-19 0 1.450 1.440 1.450 1.440 1.480 2,460,000 3,588,320 1.4587 1.410 1.401 1.410 1.401 1.440 2,528,979 1.4189 -2.68%
2022-08-18 0 1.490 1.480 1.490 1.400 1.500 5,499,938 8,085,253 1.4701 1.449 1.440 1.449 1.362 1.459 5,654,157 1.4300 4.93%
2022-08-17 0 1.420 1.410 1.420 1.380 1.430 1,279,451 1,790,068 1.3991 1.381 1.372 1.381 1.342 1.391 1,315,327 1.3609 1.43%
2022-08-16 0 1.400 1.380 1.400 1.370 1.400 1,278,592 1,764,831 1.3803 1.362 1.342 1.362 1.333 1.362 1,314,444 1.3426 2.19%
2022-08-15 0 1.370 1.370 1.380 1.370 1.410 1,478,673 2,049,288 1.3859 1.333 1.333 1.342 1.333 1.372 1,520,135 1.3481 -1.44%
2022-08-12 0 1.390 1.380 1.390 1.380 1.410 836,414 1,165,898 1.3939 1.352 1.342 1.352 1.342 1.372 859,867 1.3559 0.00%
2022-08-11 0 1.390 1.390 1.400 1.390 1.410 992,461 1,386,611 1.3971 1.352 1.352 1.362 1.352 1.372 1,020,290 1.3590 -0.71%
2022-08-10 0 1.400 1.380 1.400 1.380 1.420 2,311,000 3,214,150 1.3908 1.362 1.342 1.362 1.342 1.381 2,375,801 1.3529 -0.71%
2022-08-09 0 1.410 1.410 1.430 1.390 1.440 2,711,464 3,846,660 1.4187 1.372 1.372 1.391 1.352 1.401 2,787,494 1.3800 0.71%
2022-08-08 0 1.400 1.400 1.410 1.390 1.420 1,097,220 1,538,697 1.4024 1.362 1.362 1.372 1.352 1.381 1,127,986 1.3641 -0.71%
2022-08-05 0 1.410 1.400 1.410 1.380 1.420 1,400,514 1,962,279 1.4011 1.372 1.362 1.372 1.342 1.381 1,439,785 1.3629 0.71%
2022-08-04 0 1.400 1.380 1.400 1.380 1.410 930,000 1,295,718 1.3932 1.362 1.342 1.362 1.342 1.372 956,077 1.3552 1.45%
2022-08-03 0 1.380 1.370 1.380 1.370 1.400 1,732,000 2,392,820 1.3815 1.342 1.333 1.342 1.333 1.362 1,780,566 1.3439 1.47%
2022-08-02 0 1.360 1.360 1.380 1.360 1.400 5,988,000 8,225,420 1.3737 1.323 1.323 1.342 1.323 1.362 6,155,904 1.3362 -4.90%
2022-08-01 0 1.430 1.420 1.430 1.380 1.440 4,376,000 6,138,440 1.4028 1.391 1.381 1.391 1.342 1.401 4,498,704 1.3645 0.70%
2022-07-29 0 1.420 1.410 1.420 1.410 1.480 4,267,697 6,106,057 1.4308 1.381 1.372 1.381 1.372 1.440 4,387,364 1.3917 -4.70%
2022-07-28 0 1.490 1.480 1.490 1.480 1.510 1,394,324 2,074,797 1.4880 1.449 1.440 1.449 1.440 1.469 1,433,421 1.4474 0.68%
2022-07-27 0 1.480 1.480 1.490 1.470 1.500 2,224,195 3,310,940 1.4886 1.440 1.440 1.449 1.430 1.459 2,286,562 1.4480 -1.33%
2022-07-26 0 1.500 1.490 1.500 1.480 1.510 2,804,262 4,186,777 1.4930 1.459 1.449 1.459 1.440 1.469 2,882,894 1.4523 -0.66%
2022-07-25 0 1.510 1.490 1.510 1.490 1.540 5,046,086 7,595,864 1.5053 1.469 1.449 1.469 1.449 1.498 5,187,579 1.4642 1.34%
2022-07-22 0 1.490 1.490 1.500 1.470 1.550 11,144,441 16,748,608 1.5029 1.449 1.449 1.459 1.430 1.508 11,456,933 1.4619 -0.67%
2022-07-21 0 1.500 1.490 1.500 1.420 1.520 14,248,133 21,138,071 1.4836 1.459 1.449 1.459 1.381 1.479 14,647,653 1.4431 5.63%
2022-07-20 0 1.420 1.410 1.420 1.390 1.420 2,678,439 3,780,717 1.4115 1.381 1.372 1.381 1.352 1.381 2,753,543 1.3730 1.43%
2022-07-19 0 1.400 1.380 1.400 1.380 1.420 2,226,121 3,105,473 1.3950 1.362 1.342 1.362 1.342 1.381 2,288,542 1.3570 -2.10%
2022-07-18 0 1.430 1.420 1.430 1.340 1.430 7,523,712 10,493,862 1.3948 1.391 1.381 1.391 1.303 1.391 7,734,678 1.3567 5.93%
2022-07-15 0 1.350 1.340 1.360 1.350 1.390 2,972,000 4,042,320 1.3601 1.313 1.303 1.323 1.313 1.352 3,055,335 1.3230 -3.57%
2022-07-14 0 1.400 1.390 1.400 1.370 1.410 2,424,697 3,373,419 1.3913 1.362 1.352 1.362 1.333 1.372 2,492,686 1.3533 0.00%
2022-07-13 0 1.400 1.390 1.400 1.340 1.430 7,112,210 9,902,175 1.3923 1.362 1.352 1.362 1.303 1.391 7,311,637 1.3543 4.48%
2022-07-12 0 1.340 1.340 1.350 1.330 1.360 2,806,000 3,778,120 1.3464 1.303 1.303 1.313 1.294 1.323 2,884,681 1.3097 -1.47%
2022-07-11 0 1.360 1.350 1.360 1.350 1.380 2,358,000 3,219,620 1.3654 1.323 1.313 1.323 1.313 1.342 2,424,119 1.3282 -2.16%
2022-07-08 0 1.390 1.380 1.390 1.360 1.400 2,198,072 3,026,935 1.3771 1.352 1.342 1.352 1.323 1.362 2,259,706 1.3395 1.46%
2022-07-07 0 1.370 1.360 1.370 1.330 1.370 2,396,429 3,260,904 1.3607 1.333 1.323 1.333 1.294 1.333 2,463,625 1.3236 1.48%
2022-07-06 0 1.350 1.350 1.360 1.330 1.360 1,896,480 2,553,984 1.3467 1.313 1.313 1.323 1.294 1.323 1,949,658 1.3100 0.00%
2022-07-05 0 1.350 1.340 1.350 1.320 1.370 2,092,746 2,812,903 1.3441 1.313 1.303 1.313 1.284 1.333 2,151,427 1.3075 2.27%
2022-07-04 0 1.320 1.320 1.340 1.320 1.350 1,832,052 2,440,403 1.3321 1.284 1.284 1.303 1.284 1.313 1,883,423 1.2957 -1.49%
2022-06-30 0 1.340 1.340 1.350 1.330 1.390 2,790,105 3,749,917 1.3440 1.303 1.303 1.313 1.294 1.352 2,868,340 1.3073 -1.47%
2022-06-29 0 1.360 1.350 1.360 1.330 1.380 3,055,172 4,131,491 1.3523 1.323 1.313 1.323 1.294 1.342 3,140,839 1.3154 -1.45%
2022-06-28 0 1.380 1.370 1.380 1.350 1.390 3,974,000 5,442,716 1.3696 1.342 1.333 1.342 1.313 1.352 4,085,432 1.3322 0.00%
2022-06-27 0 1.380 1.370 1.380 1.370 1.420 6,675,574 9,299,208 1.3930 1.342 1.333 1.342 1.333 1.381 6,862,758 1.3550 -1.43%
2022-06-24 0 1.400 1.400 1.410 1.280 1.610 35,157,356 50,265,320 1.4297 1.362 1.362 1.372 1.245 1.566 36,143,173 1.3907 12.00%
2022-06-23 0 1.250 1.250 1.260 1.240 1.270 1,588,000 1,999,240 1.2590 1.216 1.216 1.226 1.206 1.235 1,632,528 1.2246 -0.79%
2022-06-22 0 1.260 1.260 1.270 1.250 1.280 1,350,385 1,709,472 1.2659 1.226 1.226 1.235 1.216 1.245 1,388,250 1.2314 -0.79%
2022-06-21 0 1.270 1.270 1.280 1.250 1.290 1,994,000 2,546,440 1.2771 1.235 1.235 1.245 1.216 1.255 2,049,912 1.2422 0.79%
2022-06-20 0 1.260 1.250 1.260 1.240 1.280 2,681,310 3,368,038 1.2561 1.226 1.216 1.226 1.206 1.245 2,756,494 1.2219 2.44%
2022-06-17 0 1.230 1.220 1.230 1.230 1.280 4,174,000 5,191,620 1.2438 1.196 1.187 1.196 1.196 1.245 4,291,040 1.2099 -3.91%
2022-06-16 0 1.280 1.260 1.280 1.260 1.300 2,985,534 3,792,728 1.2704 1.245 1.226 1.245 1.226 1.265 3,069,249 1.2357 0.00%
2022-06-15 0 1.280 1.280 1.290 1.280 1.300 1,885,997 2,429,738 1.2883 1.245 1.245 1.255 1.245 1.265 1,938,881 1.2532 -0.78%
2022-06-14 0 1.290 1.280 1.290 1.260 1.290 3,289,896 4,201,410 1.2771 1.255 1.245 1.255 1.226 1.255 3,382,145 1.2422 -1.53%
2022-06-13 0 1.310 1.300 1.310 1.300 1.350 3,254,261 4,299,784 1.3213 1.274 1.265 1.274 1.265 1.313 3,345,511 1.2852 -2.96%
2022-06-10 0 1.350 1.340 1.350 1.340 1.360 2,404,000 3,242,080 1.3486 1.313 1.303 1.313 1.303 1.323 2,471,409 1.3118 -0.74%
2022-06-09 0 1.360 1.350 1.360 1.350 1.380 2,072,000 2,826,020 1.3639 1.323 1.313 1.323 1.313 1.342 2,130,099 1.3267 0.00%
2022-06-08 0 1.360 1.360 1.370 1.360 1.400 3,911,160 5,382,395 1.3762 1.323 1.323 1.333 1.323 1.362 4,020,830 1.3386 -1.45%
2022-06-07 0 1.380 1.370 1.380 1.340 1.390 2,722,696 3,717,498 1.3654 1.342 1.333 1.342 1.303 1.352 2,799,041 1.3281 1.47%
2022-06-06 0 1.360 1.350 1.360 1.310 1.360 3,891,102 5,232,443 1.3447 1.323 1.313 1.323 1.274 1.323 4,000,209 1.3080 4.62%
2022-06-02 0 1.300 1.300 1.320 1.300 1.330 2,930,000 3,846,200 1.3127 1.265 1.265 1.284 1.265 1.294 3,012,158 1.2769 -1.52%
2022-06-01 0 1.320 1.320 1.330 1.300 1.330 3,689,071 4,880,920 1.3231 1.284 1.284 1.294 1.265 1.294 3,792,513 1.2870 0.76%
2022-05-31 0 1.310 1.300 1.310 1.280 1.310 3,768,000 4,894,680 1.2990 1.274 1.265 1.274 1.245 1.274 3,873,655 1.2636 1.55%
2022-05-30 0 1.290 1.280 1.290 1.260 1.290 3,175,577 4,051,743 1.2759 1.255 1.245 1.255 1.226 1.255 3,264,621 1.2411 0.78%
2022-05-27 0 1.280 1.260 1.280 1.250 1.280 1,844,000 2,344,420 1.2714 1.245 1.226 1.245 1.216 1.245 1,895,706 1.2367 2.40%
2022-05-26 0 1.250 1.250 1.260 1.230 1.260 707,923 883,056 1.2474 1.216 1.216 1.226 1.196 1.226 727,773 1.2134 0.81%
2022-05-25 0 1.240 1.240 1.260 1.240 1.270 1,918,000 2,402,720 1.2527 1.206 1.206 1.226 1.206 1.235 1,971,781 1.2186 -0.80%
2022-05-24 0 1.250 1.250 1.270 1.250 1.310 1,944,379 2,489,732 1.2805 1.216 1.216 1.235 1.216 1.274 1,998,900 1.2456 -3.10%
2022-05-23 0 1.290 1.280 1.290 1.230 1.290 2,656,000 3,357,220 1.2640 1.255 1.245 1.255 1.196 1.255 2,730,475 1.2295 4.03%
2022-05-20 0 1.240 1.240 1.250 1.230 1.260 3,538,176 4,404,431 1.2448 1.206 1.206 1.216 1.196 1.226 3,637,387 1.2109 -0.80%
2022-05-19 0 1.250 1.240 1.250 1.220 1.250 1,390,080 1,720,240 1.2375 1.216 1.206 1.216 1.187 1.216 1,429,058 1.2038 -0.79%
2022-05-18 0 1.260 1.260 1.270 1.240 1.280 2,364,835 2,948,650 1.2469 1.226 1.226 1.235 1.206 1.245 2,431,145 1.2129 -1.56%
2022-05-17 0 1.280 1.260 1.280 1.240 1.300 3,360,798 4,239,653 1.2615 1.245 1.226 1.245 1.206 1.265 3,455,035 1.2271 3.23%
2022-05-16 0 1.240 1.240 1.250 1.230 1.260 1,554,951 1,929,701 1.2410 1.206 1.206 1.216 1.196 1.226 1,598,552 1.2072 -1.59%
2022-05-13 0 1.260 1.250 1.260 1.230 1.260 2,582,760 3,219,310 1.2465 1.226 1.216 1.226 1.196 1.226 2,655,181 1.2125 2.44%
2022-05-12 0 1.230 1.230 1.240 1.230 1.270 1,772,441 2,204,533 1.2438 1.196 1.196 1.206 1.196 1.235 1,822,141 1.2099 -1.60%
2022-05-11 0 1.250 1.250 1.280 1.240 1.280 1,556,000 1,973,440 1.2683 1.216 1.216 1.245 1.206 1.245 1,599,630 1.2337 0.81%
2022-05-10 0 1.240 1.240 1.260 1.210 1.260 4,148,800 5,128,952 1.2362 1.206 1.206 1.226 1.177 1.226 4,265,133 1.2025 -1.59%
2022-05-06 0 1.260 1.260 1.270 1.260 1.280 2,322,041 2,951,849 1.2712 1.226 1.226 1.235 1.226 1.245 2,387,151 1.2366 -2.33%
2022-05-05 0 1.290 1.290 1.300 1.290 1.340 908,000 1,187,680 1.3080 1.255 1.255 1.265 1.255 1.303 933,460 1.2723 -1.53%
2022-05-04 0 1.310 1.300 1.310 1.300 1.320 656,719 856,209 1.3038 1.274 1.265 1.274 1.265 1.284 675,133 1.2682 0.00%
2022-05-03 0 1.310 1.310 1.330 1.300 1.330 1,356,000 1,778,800 1.3118 1.274 1.274 1.294 1.265 1.294 1,394,022 1.2760 -1.50%
2022-04-29 0 1.330 1.330 1.340 1.280 1.340 4,710,634 6,228,831 1.3223 1.294 1.294 1.303 1.245 1.303 4,842,721 1.2862 3.10%
2022-04-28 0 1.290 1.280 1.290 1.270 1.310 688,105 885,009 1.2862 1.255 1.245 1.255 1.235 1.274 707,400 1.2511 1.57%
2022-04-27 0 1.270 1.270 1.280 1.260 1.300 1,815,331 2,321,383 1.2788 1.235 1.235 1.245 1.226 1.265 1,866,233 1.2439 0.00%
2022-04-26 0 1.270 1.260 1.270 1.250 1.280 1,830,775 2,317,992 1.2661 1.235 1.226 1.235 1.216 1.245 1,882,110 1.2316 1.60%
2022-04-25 0 1.250 1.240 1.250 1.240 1.290 3,461,930 4,329,815 1.2507 1.216 1.206 1.216 1.206 1.255 3,559,003 1.2166 -3.10%
2022-04-22 0 1.290 1.280 1.290 1.250 1.290 1,614,000 2,061,300 1.2771 1.255 1.245 1.255 1.216 1.255 1,659,257 1.2423 0.78%
2022-04-21 0 1.280 1.270 1.280 1.260 1.320 3,245,938 4,144,064 1.2767 1.245 1.235 1.245 1.226 1.284 3,336,955 1.2419 -1.54%
2022-04-20 0 1.300 1.290 1.300 1.290 1.330 1,164,000 1,528,000 1.3127 1.265 1.255 1.265 1.255 1.294 1,196,639 1.2769 0.00%
2022-04-19 0 1.300 1.290 1.300 1.290 1.330 1,213,364 1,576,158 1.2990 1.265 1.255 1.265 1.255 1.294 1,247,387 1.2636 -2.26%
2022-04-14 0 1.330 1.310 1.330 1.300 1.340 2,162,727 2,865,033 1.3247 1.294 1.274 1.294 1.265 1.303 2,223,370 1.2886 2.31%
2022-04-13 0 1.300 1.280 1.300 1.270 1.300 1,864,399 2,410,658 1.2930 1.265 1.245 1.265 1.235 1.265 1,916,677 1.2577 0.78%
2022-04-12 0 1.290 1.280 1.290 1.270 1.310 2,675,845 3,435,259 1.2838 1.255 1.245 1.255 1.235 1.274 2,750,876 1.2488 0.78%
2022-04-11 0 1.280 1.280 1.290 1.280 1.310 4,898,000 6,308,580 1.2880 1.245 1.245 1.255 1.245 1.274 5,035,341 1.2529 -3.76%
2022-04-08 0 1.330 1.330 1.340 1.320 1.350 1,686,127 2,246,311 1.3322 1.294 1.294 1.303 1.284 1.313 1,733,406 1.2959 -0.75%
2022-04-07 0 1.340 1.340 1.350 1.340 1.390 2,517,500 3,403,575 1.3520 1.303 1.303 1.313 1.303 1.352 2,588,091 1.3151 -2.19%
2022-04-06 0 1.370 1.360 1.370 1.360 1.380 1,817,951 2,484,774 1.3668 1.333 1.323 1.333 1.323 1.342 1,868,927 1.3295 -1.44%
2022-04-04 0 1.390 1.380 1.390 1.360 1.390 1,834,701 2,528,740 1.3783 1.352 1.342 1.352 1.323 1.352 1,886,146 1.3407 1.46%
2022-04-01 0 1.370 1.360 1.370 1.340 1.370 2,152,931 2,913,979 1.3535 1.333 1.323 1.333 1.303 1.333 2,213,300 1.3166 1.48%
2022-03-31 0 1.350 1.350 1.370 1.350 1.380 4,778,620 6,498,618 1.3599 1.313 1.313 1.333 1.313 1.342 4,912,613 1.3228 -2.88%
2022-03-30 0 1.390 1.390 1.400 1.370 1.410 4,147,460 5,780,505 1.3937 1.352 1.352 1.362 1.333 1.372 4,263,755 1.3557 1.46%
2022-03-29 0 1.370 1.370 1.380 1.370 1.420 3,538,629 4,890,651 1.3821 1.333 1.333 1.342 1.333 1.381 3,637,853 1.3444 -2.14%
2022-03-28 0 1.400 1.390 1.400 1.350 1.420 3,933,856 5,467,662 1.3899 1.362 1.352 1.362 1.313 1.381 4,044,162 1.3520 0.72%
2022-03-25 0 1.390 1.380 1.390 1.370 1.480 12,183,119 17,163,781 1.4088 1.352 1.342 1.352 1.333 1.440 12,524,735 1.3704 -6.71%
2022-03-24 0 1.490 1.480 1.490 1.460 1.540 5,388,105 8,074,654 1.4986 1.449 1.440 1.449 1.420 1.498 5,539,188 1.4577 -3.25%
2022-03-23 0 1.540 1.520 1.540 1.470 1.540 10,245,538 15,479,485 1.5109 1.498 1.479 1.498 1.430 1.498 10,532,824 1.4696 3.36%
2022-03-22 0 1.490 1.490 1.500 1.450 1.510 4,921,923 7,293,988 1.4819 1.449 1.449 1.459 1.410 1.469 5,059,934 1.4415 0.68%
2022-03-21 0 1.480 1.470 1.480 1.450 1.520 8,431,656 12,467,884 1.4787 1.440 1.430 1.440 1.410 1.479 8,668,081 1.4384 2.78%
2022-03-18 0 1.440 1.440 1.450 1.350 1.460 8,967,520 12,726,920 1.4192 1.401 1.401 1.410 1.313 1.420 9,218,971 1.3805 5.11%
2022-03-17 0 1.370 1.360 1.370 1.300 1.400 15,832,000 21,152,600 1.3361 1.333 1.323 1.333 1.265 1.362 16,275,932 1.2996 3.01%
2022-03-16 0 1.330 1.320 1.330 1.260 1.350 8,202,136 10,738,557 1.3092 1.294 1.284 1.294 1.226 1.313 8,432,125 1.2735 6.40%
2022-03-15 0 1.250 1.250 1.260 1.220 1.310 13,176,753 16,698,868 1.2673 1.216 1.216 1.226 1.187 1.274 13,546,231 1.2327 -1.57%
2022-03-14 0 1.270 1.270 1.280 1.250 1.330 11,981,243 15,411,007 1.2863 1.235 1.235 1.245 1.216 1.294 12,317,199 1.2512 -6.62%
2022-03-11 0 1.360 1.360 1.370 1.320 1.390 5,444,445 7,326,771 1.3457 1.323 1.323 1.333 1.284 1.352 5,597,108 1.3090 -2.86%
2022-03-10 0 1.400 1.390 1.400 1.350 1.420 8,614,441 11,957,214 1.3880 1.362 1.352 1.362 1.313 1.381 8,855,991 1.3502 3.70%
2022-03-09 0 1.350 1.340 1.350 1.310 1.360 10,398,258 13,910,448 1.3378 1.313 1.303 1.313 1.274 1.323 10,689,827 1.3013 3.05%
2022-03-08 0 1.310 1.300 1.310 1.290 1.360 10,156,295 13,352,720 1.3147 1.274 1.265 1.274 1.255 1.323 10,441,079 1.2789 0.77%
2022-03-07 0 1.300 1.290 1.300 1.230 1.340 24,048,105 31,464,705 1.3084 1.265 1.255 1.265 1.196 1.303 24,722,417 1.2727 6.56%
2022-03-04 0 1.220 1.220 1.230 1.200 1.340 34,728,828 43,031,036 1.2391 1.187 1.187 1.196 1.167 1.303 35,702,629 1.2053 -9.63%
2022-03-03 0 1.350 1.350 1.360 1.350 1.410 18,331,108 25,237,311 1.3767 1.313 1.313 1.323 1.313 1.372 18,845,115 1.3392 -2.17%
2022-03-02 0 1.380 1.370 1.380 1.360 1.520 31,951,411 45,543,644 1.4254 1.342 1.333 1.342 1.323 1.479 32,847,333 1.3865 -9.80%
2022-03-01 0 1.530 1.530 1.540 1.530 1.800 55,996,298 90,289,039 1.6124 1.488 1.488 1.498 1.488 1.751 57,566,442 1.5684 -19.47%
2022-02-28 0 1.900 1.890 1.900 1.860 1.990 7,282,192 13,827,257 1.8988 1.848 1.838 1.848 1.809 1.936 7,486,386 1.8470 -4.52%
2022-02-25 0 1.990 1.970 1.990 1.960 2.020 6,429,000 12,806,830 1.9920 1.936 1.916 1.936 1.907 1.965 6,609,270 1.9377 1.53%
2022-02-24 0 1.960 1.960 1.970 1.950 2.050 8,026,128 15,989,971 1.9922 1.907 1.907 1.916 1.897 1.994 8,251,182 1.9379 -5.31%
2022-02-23 0 2.070 2.060 2.070 1.960 2.080 10,780,000 21,917,880 2.0332 2.014 2.004 2.014 1.907 2.023 11,082,273 1.9777 4.55%
2022-02-22 0 1.980 1.970 1.980 1.940 2.000 4,284,000 8,409,160 1.9629 1.926 1.916 1.926 1.887 1.945 4,404,124 1.9094 -1.00%
2022-02-21 0 2.000 1.980 2.000 1.950 2.000 2,675,923 5,312,772 1.9854 1.945 1.926 1.945 1.897 1.945 2,750,956 1.9312 1.01%
2022-02-18 0 1.980 1.960 1.980 1.940 1.980 2,670,000 5,233,220 1.9600 1.926 1.907 1.926 1.887 1.926 2,744,867 1.9065 1.02%
2022-02-17 0 1.960 1.960 1.970 1.960 2.000 1,551,000 3,057,240 1.9711 1.907 1.907 1.916 1.907 1.945 1,594,490 1.9174 -2.00%
2022-02-16 0 2.000 1.990 2.000 1.960 2.000 2,296,462 4,558,399 1.9850 1.945 1.936 1.945 1.907 1.945 2,360,855 1.9308 2.04%
2022-02-15 0 1.960 1.960 1.980 1.960 2.010 3,512,475 6,959,750 1.9814 1.907 1.907 1.926 1.907 1.955 3,610,965 1.9274 -0.51%
2022-02-14 0 1.970 1.970 1.980 1.950 1.990 3,307,838 6,539,706 1.9770 1.916 1.916 1.926 1.897 1.936 3,400,590 1.9231 0.00%
2022-02-11 0 1.970 1.960 1.970 1.950 2.000 2,238,000 4,407,760 1.9695 1.916 1.907 1.916 1.897 1.945 2,300,754 1.9158 0.00%
2022-02-10 0 1.970 1.970 1.980 1.960 2.030 3,250,545 6,419,080 1.9748 1.916 1.916 1.926 1.907 1.975 3,341,691 1.9209 -1.50%
2022-02-09 0 2.000 2.000 2.010 1.960 2.030 7,541,360 15,096,559 2.0018 1.945 1.945 1.955 1.907 1.975 7,752,821 1.9472 0.50%
2022-02-08 0 1.990 1.990 2.000 1.870 2.020 17,932,620 35,449,376 1.9768 1.936 1.936 1.945 1.819 1.965 18,435,453 1.9229 6.42%
2022-02-07 0 1.870 1.860 1.870 1.830 1.870 2,506,000 4,629,620 1.8474 1.819 1.809 1.819 1.780 1.819 2,576,269 1.7970 2.19%
2022-02-04 0 1.830 1.810 1.830 1.800 1.830 2,341,661 4,256,856 1.8179 1.780 1.761 1.780 1.751 1.780 2,407,322 1.7683 1.67%
2022-01-31 0 1.800 1.800 1.810 1.790 1.820 1,020,000 1,838,020 1.8020 1.751 1.751 1.761 1.741 1.770 1,048,601 1.7528 0.56%
2022-01-28 0 1.790 1.780 1.790 1.730 1.820 4,436,000 7,874,820 1.7752 1.741 1.731 1.741 1.683 1.770 4,560,386 1.7268 0.56%
2022-01-27 0 1.780 1.780 1.790 1.750 1.830 4,227,715 7,474,189 1.7679 1.731 1.731 1.741 1.702 1.780 4,346,261 1.7197 -1.66%
2022-01-26 0 1.810 1.810 1.820 1.770 1.830 4,282,000 7,695,940 1.7973 1.761 1.761 1.770 1.722 1.780 4,402,068 1.7483 1.12%
2022-01-25 0 1.790 1.780 1.790 1.780 1.870 4,446,000 8,052,300 1.8111 1.741 1.731 1.741 1.731 1.819 4,570,666 1.7617 -4.28%
2022-01-24 0 1.870 1.840 1.870 1.840 1.870 1,914,769 3,541,884 1.8498 1.819 1.790 1.819 1.790 1.819 1,968,459 1.7993 0.54%
2022-01-21 0 1.860 1.860 1.870 1.860 1.910 1,650,949 3,086,984 1.8698 1.809 1.809 1.819 1.809 1.858 1,697,242 1.8188 -1.59%
2022-01-20 0 1.890 1.880 1.890 1.870 1.900 2,883,220 5,446,709 1.8891 1.838 1.829 1.838 1.819 1.848 2,964,066 1.8376 1.07%
2022-01-19 0 1.870 1.870 1.890 1.870 1.900 2,257,262 4,252,204 1.8838 1.819 1.819 1.838 1.819 1.848 2,320,556 1.8324 -0.53%
2022-01-18 0 1.880 1.870 1.880 1.860 1.930 3,286,000 6,205,040 1.8883 1.829 1.819 1.829 1.809 1.877 3,378,140 1.8368 -2.08%
2022-01-17 0 1.920 1.920 1.930 1.830 1.930 7,086,000 13,365,770 1.8862 1.868 1.868 1.877 1.780 1.877 7,284,692 1.8348 4.35%
2022-01-14 0 1.840 1.830 1.840 1.820 1.850 2,286,000 4,203,982 1.8390 1.790 1.780 1.790 1.770 1.800 2,350,100 1.7889 0.00%
2022-01-13 0 1.840 1.830 1.840 1.810 1.860 2,049,965 3,769,693 1.8389 1.790 1.780 1.790 1.761 1.809 2,107,446 1.7887 0.55%
2022-01-12 0 1.830 1.820 1.840 1.810 1.860 1,631,564 2,991,413 1.8335 1.780 1.770 1.790 1.761 1.809 1,677,313 1.7835 1.10%
2022-01-11 0 1.810 1.820 1.830 1.800 1.830 1,363,872 2,474,733 1.8145 1.761 1.770 1.780 1.751 1.780 1,402,115 1.7650 -1.09%
2022-01-10 0 1.830 1.830 1.840 1.770 1.850 2,276,620 4,176,789 1.8346 1.780 1.780 1.790 1.722 1.800 2,340,457 1.7846 1.67%
2022-01-07 0 1.800 1.800 1.810 1.780 1.820 2,079,365 3,749,977 1.8034 1.751 1.751 1.761 1.731 1.770 2,137,671 1.7542 -1.10%
2022-01-06 0 1.820 1.800 1.820 1.760 1.820 3,260,000 5,823,180 1.7863 1.770 1.751 1.770 1.712 1.770 3,351,411 1.7375 0.55%
2022-01-05 0 1.810 1.800 1.810 1.790 1.850 2,794,156 5,094,867 1.8234 1.761 1.751 1.761 1.741 1.800 2,872,505 1.7737 -2.16%
2022-01-04 0 1.850 1.840 1.850 1.810 1.860 2,500,000 4,586,546 1.8346 1.800 1.790 1.800 1.761 1.809 2,570,100 1.7846 -0.54%
2022-01-03 0 1.860 1.830 1.860 1.800 1.860 3,532,399 6,507,852 1.8423 1.809 1.780 1.809 1.751 1.809 3,631,448 1.7921 3.33%
2021-12-31 0 1.800 1.800 1.810 1.770 1.800 1,070,000 1,918,920 1.7934 1.751 1.751 1.761 1.722 1.751 1,100,003 1.7445 0.56%
2021-12-30 0 1.790 1.770 1.790 1.740 1.790 1,963,700 3,462,969 1.7635 1.741 1.722 1.741 1.693 1.741 2,018,762 1.7154 0.56%
2021-12-29 0 1.780 1.760 1.780 1.750 1.780 1,421,713 2,510,953 1.7661 1.731 1.712 1.731 1.702 1.731 1,461,578 1.7180 -0.56%
2021-12-28 0 1.790 1.780 1.790 1.740 1.800 1,864,931 3,292,998 1.7657 1.741 1.731 1.741 1.693 1.751 1,917,224 1.7176 1.13%
2021-12-24 0 1.770 1.770 1.790 1.760 1.810 1,206,000 2,153,680 1.7858 1.722 1.722 1.741 1.712 1.761 1,239,816 1.7371 -2.21%
2021-12-23 0 1.810 1.790 1.810 1.760 1.810 2,022,000 3,625,960 1.7933 1.761 1.741 1.761 1.712 1.761 2,078,697 1.7443 1.12%
2021-12-22 0 1.790 1.770 1.790 1.730 1.790 2,056,000 3,615,140 1.7583 1.741 1.722 1.741 1.683 1.741 2,113,651 1.7104 2.29%
2021-12-21 0 1.750 1.720 1.750 1.690 1.750 2,441,704 4,194,974 1.7181 1.702 1.673 1.702 1.644 1.702 2,510,170 1.6712 2.94%
2021-12-20 0 1.700 1.680 1.700 1.690 1.770 5,098,000 8,733,190 1.7131 1.654 1.634 1.654 1.644 1.722 5,240,949 1.6663 -4.49%
2021-12-17 0 1.780 1.780 1.790 1.750 1.800 3,398,787 6,044,162 1.7783 1.731 1.731 1.741 1.702 1.751 3,494,089 1.7298 0.00%
2021-12-16 0 1.780 1.770 1.780 1.730 1.790 2,788,000 4,907,570 1.7602 1.731 1.722 1.731 1.683 1.741 2,866,176 1.7122 0.00%
2021-12-15 0 1.780 1.760 1.780 1.740 1.780 2,532,202 4,454,480 1.7591 1.731 1.712 1.731 1.693 1.731 2,603,205 1.7112 2.30%
2021-12-14 0 1.740 1.730 1.740 1.730 1.770 2,042,000 3,561,580 1.7442 1.693 1.683 1.693 1.683 1.722 2,099,258 1.6966 -1.69%
2021-12-13 0 1.770 1.770 1.780 1.770 1.800 2,226,000 3,979,540 1.7878 1.722 1.722 1.731 1.722 1.751 2,288,417 1.7390 -0.56%
2021-12-10 0 1.780 1.770 1.780 1.770 1.800 1,681,609 3,006,703 1.7880 1.731 1.722 1.731 1.722 1.751 1,728,762 1.7392 0.00%
2021-12-09 0 1.780 1.780 1.790 1.770 1.810 1,998,000 3,577,840 1.7907 1.731 1.731 1.741 1.722 1.761 2,054,024 1.7419 -0.56%
2021-12-08 0 1.790 1.780 1.790 1.780 1.810 1,620,039 2,906,188 1.7939 1.741 1.731 1.741 1.731 1.761 1,665,465 1.7450 0.00%
2021-12-07 0 1.790 1.790 1.800 1.750 1.800 3,346,757 5,950,959 1.7781 1.741 1.741 1.751 1.702 1.751 3,440,601 1.7296 4.07%
2021-12-06 0 1.720 1.720 1.730 1.720 1.790 5,248,000 9,118,600 1.7375 1.673 1.673 1.683 1.673 1.741 5,395,155 1.6901 -3.91%
2021-12-03 0 1.790 1.780 1.790 1.770 1.820 4,208,967 7,521,273 1.7870 1.741 1.731 1.741 1.722 1.770 4,326,987 1.7382 -1.10%
2021-12-02 0 1.810 1.810 1.820 1.790 1.850 8,129,276 14,698,318 1.8081 1.761 1.761 1.770 1.741 1.800 8,357,222 1.7588 -2.16%
2021-12-01 0 1.850 1.850 1.860 1.820 1.880 3,640,210 6,722,978 1.8469 1.800 1.800 1.809 1.770 1.829 3,742,282 1.7965 1.09%
2021-11-30 0 1.830 1.820 1.830 1.800 1.880 5,164,537 9,465,355 1.8328 1.780 1.770 1.780 1.751 1.829 5,309,351 1.7828 -2.66%
2021-11-29 0 1.880 1.860 1.880 1.850 1.900 5,084,179 9,487,044 1.8660 1.829 1.809 1.829 1.800 1.848 5,226,740 1.8151 -2.08%
2021-11-26 0 1.920 1.910 1.920 1.900 1.940 3,904,801 7,472,357 1.9136 1.868 1.858 1.868 1.848 1.887 4,014,292 1.8614 -1.03%
2021-11-25 0 1.940 1.920 1.940 1.900 1.940 3,122,958 5,975,610 1.9134 1.887 1.868 1.887 1.848 1.887 3,210,526 1.8613 0.00%
2021-11-24 0 1.940 1.920 1.940 1.900 1.940 2,272,000 4,351,480 1.9153 1.887 1.868 1.887 1.848 1.887 2,335,707 1.8630 1.04%
2021-11-23 0 1.920 1.920 1.930 1.900 1.970 3,414,311 6,579,561 1.9271 1.868 1.868 1.877 1.848 1.916 3,510,049 1.8745 -2.54%
2021-11-22 0 1.970 1.950 1.970 1.880 2.000 4,030,000 7,850,040 1.9479 1.916 1.897 1.916 1.829 1.945 4,143,002 1.8948 0.00%
2021-11-19 0 1.970 1.970 1.980 1.960 1.990 1,684,803 3,329,629 1.9763 1.916 1.916 1.926 1.907 1.936 1,732,045 1.9224 -1.50%
2021-11-18 0 2.000 1.980 2.000 1.970 2.000 2,350,000 4,658,400 1.9823 1.945 1.926 1.945 1.916 1.945 2,415,894 1.9282 0.50%
2021-11-17 0 1.990 1.990 2.020 1.990 2.020 2,086,000 4,177,020 2.0024 1.936 1.936 1.965 1.936 1.965 2,144,492 1.9478 -1.00%
2021-11-16 0 2.010 2.000 2.010 1.980 2.020 4,354,547 8,695,133 1.9968 1.955 1.945 1.955 1.926 1.965 4,476,649 1.9423 -0.50%
2021-11-15 0 2.020 2.000 2.020 1.990 2.020 1,740,580 3,482,820 2.0010 1.965 1.945 1.965 1.936 1.965 1,789,386 1.9464 1.51%
2021-11-12 0 1.990 1.990 2.000 1.990 2.040 2,309,221 4,617,180 1.9995 1.936 1.936 1.945 1.936 1.984 2,373,972 1.9449 -1.97%
2021-11-11 0 2.030 2.020 2.030 1.980 2.040 2,506,000 5,030,100 2.0072 1.975 1.965 1.975 1.926 1.984 2,576,269 1.9525 1.50%
2021-11-10 0 2.000 1.990 2.000 1.960 2.020 3,071,000 6,082,330 1.9806 1.945 1.936 1.945 1.907 1.965 3,157,111 1.9265 -0.99%
2021-11-09 0 2.020 2.010 2.020 1.980 2.030 1,436,000 2,881,260 2.0064 1.965 1.955 1.965 1.926 1.975 1,476,266 1.9517 1.00%
2021-11-08 0 2.000 1.980 2.000 1.980 2.030 3,005,753 6,000,648 1.9964 1.945 1.926 1.945 1.926 1.975 3,090,035 1.9419 0.50%
2021-11-05 0 1.990 1.990 2.000 1.980 2.030 3,045,721 6,084,963 1.9979 1.936 1.936 1.945 1.926 1.975 3,131,123 1.9434 -1.49%
2021-11-04 0 2.020 2.020 2.030 2.020 2.070 2,226,692 4,527,075 2.0331 1.965 1.965 1.975 1.965 2.014 2,289,129 1.9776 -0.49%
2021-11-03 0 2.030 2.020 2.030 1.940 2.040 9,212,000 18,343,680 1.9913 1.975 1.965 1.975 1.887 1.984 9,470,306 1.9370 -0.49%
2021-11-02 0 2.040 2.030 2.040 2.030 2.100 3,868,356 7,929,935 2.0499 1.984 1.975 1.984 1.975 2.043 3,976,825 1.9940 0.49%
2021-11-01 0 2.030 2.030 2.050 2.030 2.150 9,980,000 20,629,200 2.0671 1.975 1.975 1.994 1.975 2.091 10,259,841 2.0107 -6.45%
2021-10-29 0 2.170 2.160 2.170 2.130 2.190 3,614,598 7,813,901 2.1618 2.111 2.101 2.111 2.072 2.130 3,715,952 2.1028 0.46%
2021-10-28 0 2.160 2.160 2.170 2.150 2.240 5,611,415 12,230,628 2.1796 2.101 2.101 2.111 2.091 2.179 5,768,760 2.1201 -3.57%
2021-10-27 0 2.240 2.230 2.240 2.210 2.250 4,294,000 9,535,820 2.2207 2.179 2.169 2.179 2.150 2.189 4,414,404 2.1602 -0.44%
2021-10-26 0 2.250 2.230 2.250 2.220 2.310 5,352,110 12,061,273 2.2536 2.189 2.169 2.189 2.159 2.247 5,502,184 2.1921 -1.32%
2021-10-25 0 2.280 2.280 2.290 2.200 2.330 20,230,372 46,403,025 2.2937 2.218 2.218 2.228 2.140 2.266 20,797,635 2.2312 3.64%
2021-10-22 0 2.200 2.180 2.200 2.150 2.210 4,522,676 9,883,700 2.1854 2.140 2.121 2.140 2.091 2.150 4,649,493 2.1258 2.33%
2021-10-21 0 2.150 2.150 2.160 2.120 2.220 7,512,000 16,222,900 2.1596 2.091 2.091 2.101 2.062 2.159 7,722,638 2.1007 -2.27%
2021-10-20 0 2.200 2.200 2.210 2.190 2.250 5,798,026 12,885,696 2.2224 2.140 2.140 2.150 2.130 2.189 5,960,604 2.1618 -1.79%
2021-10-19 0 2.240 2.230 2.240 2.200 2.250 5,229,211 11,644,751 2.2269 2.179 2.169 2.179 2.140 2.189 5,375,839 2.1661 -0.44%
2021-10-18 0 2.250 2.240 2.250 2.200 2.270 7,371,933 16,416,379 2.2269 2.189 2.179 2.189 2.140 2.208 7,578,643 2.1661 -0.44%
2021-10-15 0 2.260 2.260 2.270 2.180 2.280 22,946,680 51,708,460 2.2534 2.198 2.198 2.208 2.121 2.218 23,590,108 2.1920 4.63%
2021-10-12 0 2.160 2.150 2.160 2.100 2.170 7,658,018 16,385,357 2.1396 2.101 2.091 2.101 2.043 2.111 7,872,750 2.0813 -0.92%
2021-10-11 0 2.180 2.180 2.190 2.030 2.200 21,919,485 46,900,780 2.1397 2.121 2.121 2.130 1.975 2.140 22,534,111 2.0813 7.39%
2021-10-08 0 2.030 2.020 2.030 2.010 2.050 2,526,633 5,112,753 2.0235 1.975 1.965 1.975 1.955 1.994 2,597,480 1.9684 -0.98%
2021-10-07 0 2.050 2.040 2.050 2.020 2.060 3,942,000 8,042,040 2.0401 1.994 1.984 1.994 1.965 2.004 4,052,534 1.9844 0.49%
2021-10-06 0 2.040 2.030 2.040 1.980 2.040 5,194,200 10,423,386 2.0067 1.984 1.975 1.984 1.926 1.984 5,339,846 1.9520 1.49%
2021-10-05 0 2.010 1.990 2.010 1.980 2.020 4,142,408 8,264,400 1.9951 1.955 1.936 1.955 1.926 1.965 4,258,562 1.9407 -0.99%
2021-10-04 0 2.030 2.020 2.030 1.980 2.060 9,244,655 18,707,083 2.0236 1.975 1.965 1.975 1.926 2.004 9,503,876 1.9684 2.01%
2021-09-30 0 1.990 1.990 2.000 1.960 1.990 2,354,199 4,669,026 1.9833 1.936 1.936 1.945 1.907 1.936 2,420,211 1.9292 0.51%
2021-09-29 0 1.980 1.970 1.980 1.960 2.000 2,114,000 4,180,320 1.9774 1.926 1.916 1.926 1.907 1.945 2,173,277 1.9235 0.51%
2021-09-28 0 1.970 1.970 1.980 1.960 2.000 4,752,525 9,420,423 1.9822 1.916 1.916 1.926 1.907 1.945 4,885,787 1.9281 0.51%
2021-09-27 0 1.960 1.960 1.970 1.960 2.050 5,540,500 11,128,175 2.0085 1.907 1.907 1.916 1.907 1.994 5,695,856 1.9537 -2.00%
2021-09-24 0 2.000 1.990 2.000 1.980 2.080 8,916,175 18,053,833 2.0248 1.945 1.936 1.945 1.926 2.023 9,166,186 1.9696 0.00%
2021-09-23 0 2.000 1.990 2.000 1.970 2.030 4,977,820 9,946,849 1.9982 1.945 1.936 1.945 1.916 1.975 5,117,399 1.9437 1.52%
2021-09-21 0 1.970 1.970 1.980 1.920 1.990 2,974,929 5,831,890 1.9603 1.916 1.916 1.926 1.868 1.936 3,058,346 1.9069 0.51%
2021-09-20 0 1.960 1.950 1.960 1.900 2.010 4,974,000 9,674,640 1.9450 1.907 1.897 1.907 1.848 1.955 5,113,472 1.8920 -2.49%
2021-09-17 0 2.010 2.000 2.010 1.910 2.020 6,384,161 12,762,564 1.9991 1.955 1.945 1.955 1.858 1.965 6,563,174 1.9446 3.08%
2021-09-16 0 1.950 1.940 1.950 1.940 2.030 6,932,000 13,666,480 1.9715 1.897 1.887 1.897 1.887 1.975 7,126,374 1.9177 -2.50%
2021-09-15 0 2.000 2.000 2.010 1.990 2.060 9,797,371 19,761,611 2.0170 1.945 1.945 1.955 1.936 2.004 10,072,091 1.9620 -2.91%
2021-09-14 0 2.060 2.060 2.070 2.050 2.140 9,106,024 19,046,559 2.0916 2.004 2.004 2.014 1.994 2.082 9,361,358 2.0346 -0.96%
2021-09-13 0 2.080 2.070 2.080 2.060 2.120 7,082,000 14,737,230 2.0809 2.023 2.014 2.023 2.004 2.062 7,280,580 2.0242 -1.89%
2021-09-10 0 2.120 2.120 2.130 2.110 2.160 8,479,005 18,022,897 2.1256 2.062 2.062 2.072 2.052 2.101 8,716,758 2.0676 -1.40%
2021-09-09 0 2.150 2.140 2.150 2.100 2.170 20,023,416 42,895,678 2.1423 2.091 2.082 2.091 2.043 2.111 20,584,876 2.0838 2.38%
2021-09-08 0 2.100 2.090 2.100 2.070 2.150 11,397,062 23,998,208 2.1056 2.043 2.033 2.043 2.014 2.091 11,716,637 2.0482 0.96%
2021-09-07 0 2.080 2.070 2.080 2.060 2.180 21,912,046 46,494,799 2.1219 2.023 2.014 2.023 2.004 2.121 22,526,463 2.0640 -2.35%
2021-09-06 0 2.130 2.120 2.130 1.960 2.150 38,218,074 78,561,745 2.0556 2.072 2.062 2.072 1.907 2.091 39,289,714 1.9995 10.36%
2021-09-03 0 1.930 1.920 1.930 1.900 1.960 7,680,645 14,840,377 1.9322 1.877 1.868 1.877 1.848 1.907 7,896,011 1.8795 1.58%
2021-09-02 0 1.900 1.900 1.910 1.890 1.940 6,968,572 13,301,973 1.9089 1.848 1.848 1.858 1.838 1.887 7,163,972 1.8568 1.60%
2021-09-01 0 1.870 1.870 1.880 1.830 1.900 5,100,000 9,561,100 1.8747 1.819 1.819 1.829 1.780 1.848 5,243,005 1.8236 0.54%
2021-08-31 0 1.860 1.850 1.860 1.770 1.870 7,418,000 13,614,530 1.8353 1.809 1.800 1.809 1.722 1.819 7,626,002 1.7853 1.09%
2021-08-30 0 1.840 1.830 1.840 1.740 1.850 8,984,511 16,164,966 1.7992 1.790 1.780 1.790 1.693 1.800 9,236,438 1.7501 6.98%
2021-08-27 0 1.720 1.710 1.720 1.700 1.740 2,223,268 3,817,977 1.7173 1.673 1.663 1.673 1.654 1.693 2,285,609 1.6704 0.58%
2021-08-26 0 1.710 1.700 1.710 1.700 1.750 2,363,058 4,066,028 1.7207 1.663 1.654 1.663 1.654 1.702 2,429,318 1.6737 -1.72%
2021-08-25 0 1.740 1.740 1.750 1.680 1.750 6,225,501 10,678,264 1.7152 1.693 1.693 1.702 1.634 1.702 6,400,065 1.6685 -0.57%
2021-08-24 0 1.750 1.740 1.750 1.720 1.770 3,863,940 6,720,393 1.7393 1.702 1.693 1.702 1.673 1.722 3,972,285 1.6918 1.74%
2021-08-23 0 1.720 1.710 1.720 1.690 1.740 7,509,678 12,826,049 1.7079 1.673 1.663 1.673 1.644 1.693 7,720,250 1.6614 1.18%
2021-08-20 0 1.700 1.690 1.700 1.670 1.720 6,428,584 10,852,812 1.6882 1.654 1.644 1.654 1.624 1.673 6,608,842 1.6422 -1.16%
2021-08-19 0 1.720 1.710 1.720 1.710 1.780 5,181,024 8,957,860 1.7290 1.673 1.663 1.673 1.663 1.731 5,326,301 1.6818 -3.37%
2021-08-18 0 1.780 1.770 1.780 1.730 1.790 4,516,000 7,954,300 1.7614 1.731 1.722 1.731 1.683 1.741 4,642,629 1.7133 -0.56%
2021-08-17 0 1.790 1.780 1.790 1.750 1.850 5,987,448 10,696,312 1.7865 1.741 1.731 1.741 1.702 1.800 6,155,337 1.7377 -2.19%
2021-08-16 0 1.830 1.820 1.830 1.820 1.880 3,790,000 6,980,480 1.8418 1.780 1.770 1.780 1.770 1.829 3,896,272 1.7916 -2.66%
2021-08-13 0 1.880 1.870 1.880 1.870 1.900 3,232,533 6,068,267 1.8772 1.829 1.819 1.829 1.819 1.848 3,323,174 1.8260 -1.05%
2021-08-12 0 1.900 1.890 1.900 1.880 1.910 2,350,000 4,445,060 1.8915 1.848 1.838 1.848 1.829 1.858 2,415,894 1.8399 0.53%
2021-08-11 0 1.890 1.890 1.900 1.880 1.930 4,182,268 7,939,018 1.8983 1.838 1.838 1.848 1.829 1.877 4,299,539 1.8465 -1.56%
2021-08-10 0 1.920 1.910 1.920 1.880 1.950 5,247,923 10,049,606 1.9150 1.868 1.858 1.868 1.829 1.897 5,395,076 1.8627 0.52%
2021-08-09 0 1.910 1.900 1.910 1.860 1.920 8,182,710 15,517,173 1.8963 1.858 1.848 1.858 1.809 1.868 8,412,154 1.8446 1.06%
2021-08-06 0 1.890 1.880 1.890 1.880 1.910 2,683,402 5,070,155 1.8895 1.838 1.829 1.838 1.829 1.858 2,758,645 1.8379 -1.05%
2021-08-05 0 1.910 1.900 1.910 1.890 1.980 6,337,641 12,136,837 1.9150 1.858 1.848 1.858 1.838 1.926 6,515,349 1.8628 -3.54%
2021-08-04 0 1.980 1.970 1.980 1.860 1.990 17,489,000 33,664,210 1.9249 1.926 1.916 1.926 1.809 1.936 17,979,394 1.8724 2.06%
2021-08-03 0 1.940 1.930 1.940 1.930 2.040 12,603,000 24,715,680 1.9611 1.887 1.877 1.887 1.877 1.984 12,956,390 1.9076 -4.90%
2021-08-02 0 2.040 2.030 2.040 1.810 2.060 33,556,673 66,969,927 1.9957 1.984 1.975 1.984 1.761 2.004 34,497,607 1.9413 12.71%
2021-07-30 0 1.810 1.800 1.810 1.750 1.840 7,673,324 13,782,367 1.7961 1.761 1.751 1.761 1.702 1.790 7,888,485 1.7472 3.43%
2021-07-29 0 1.750 1.740 1.750 1.730 1.780 5,484,000 9,596,600 1.7499 1.702 1.693 1.702 1.683 1.731 5,637,772 1.7022 1.74%
2021-07-28 0 1.720 1.700 1.720 1.660 1.740 7,526,992 12,744,674 1.6932 1.673 1.654 1.673 1.615 1.693 7,738,050 1.6470 0.00%
2021-07-27 0 1.720 1.720 1.740 1.690 1.790 8,679,220 15,154,314 1.7460 1.673 1.673 1.693 1.644 1.741 8,922,587 1.6984 -1.15%
2021-07-26 0 1.740 1.740 1.750 1.740 1.800 8,110,000 14,231,180 1.7548 1.693 1.693 1.702 1.693 1.751 8,337,406 1.7069 -3.33%
2021-07-23 0 1.800 1.790 1.800 1.780 1.820 3,592,675 6,472,388 1.8016 1.751 1.741 1.751 1.731 1.770 3,693,414 1.7524 -0.55%
2021-07-22 0 1.810 1.800 1.810 1.790 1.850 6,316,883 11,499,699 1.8205 1.761 1.751 1.761 1.741 1.800 6,494,009 1.7708 1.12%
2021-07-21 0 1.790 1.790 1.800 1.780 1.810 3,801,240 6,818,270 1.7937 1.741 1.741 1.751 1.731 1.761 3,907,827 1.7448 -0.56%
2021-07-20 0 1.800 1.800 1.810 1.790 1.850 6,596,000 11,918,960 1.8070 1.751 1.751 1.761 1.741 1.800 6,780,953 1.7577 -2.70%
2021-07-19 0 1.850 1.850 1.860 1.830 1.900 7,704,442 14,299,788 1.8560 1.800 1.800 1.809 1.780 1.848 7,920,476 1.8054 -2.63%
2021-07-16 0 1.900 1.890 1.900 1.810 1.950 7,745,492 14,647,875 1.8911 1.848 1.838 1.848 1.761 1.897 7,962,677 1.8396 4.40%
2021-07-15 0 1.820 1.820 1.830 1.810 1.850 3,967,284 7,245,166 1.8262 1.770 1.770 1.780 1.761 1.800 4,078,527 1.7764 -1.09%
2021-07-14 0 1.840 1.830 1.840 1.820 1.870 2,121,002 3,901,713 1.8396 1.790 1.780 1.790 1.770 1.819 2,180,475 1.7894 -1.60%
2021-07-13 0 1.870 1.860 1.870 1.850 1.880 3,235,984 6,038,410 1.8660 1.819 1.809 1.819 1.800 1.829 3,326,721 1.8151 0.54%
2021-07-12 0 1.860 1.850 1.860 1.810 1.870 4,621,000 8,465,190 1.8319 1.809 1.800 1.809 1.761 1.819 4,750,574 1.7819 2.20%
2021-07-09 0 1.820 1.800 1.820 1.780 1.830 4,353,687 7,849,545 1.8030 1.770 1.751 1.770 1.731 1.780 4,475,765 1.7538 1.11%
2021-07-08 0 1.800 1.800 1.810 1.790 1.870 10,524,261 19,065,387 1.8116 1.751 1.751 1.761 1.741 1.819 10,819,363 1.7622 -3.74%
2021-07-07 0 1.870 1.860 1.870 1.870 1.900 4,712,182 8,884,000 1.8853 1.819 1.809 1.819 1.819 1.848 4,844,312 1.8339 -2.09%
2021-07-06 0 1.910 1.910 1.920 1.900 1.960 5,105,000 9,826,830 1.9249 1.858 1.858 1.868 1.848 1.907 5,248,145 1.8724 -2.55%
2021-07-05 0 1.960 1.950 1.960 1.950 2.000 4,170,551 8,183,808 1.9623 1.907 1.897 1.907 1.897 1.945 4,287,494 1.9088 -1.01%
2021-07-02 0 1.980 1.970 1.980 1.960 2.040 4,775,000 9,462,650 1.9817 1.926 1.916 1.926 1.907 1.984 4,908,892 1.9277 -2.46%
2021-06-30 0 2.030 2.020 2.030 2.020 2.060 4,537,860 9,235,488 2.0352 1.975 1.965 1.975 1.965 2.004 4,665,102 1.9797 0.00%
2021-06-29 0 2.030 2.010 2.030 2.000 2.070 4,178,260 8,448,359 2.0220 1.975 1.955 1.975 1.945 2.014 4,295,419 1.9668 0.00%
2021-06-28 0 2.030 2.020 2.030 1.970 2.050 6,166,858 12,432,750 2.0161 1.975 1.965 1.975 1.916 1.994 6,339,778 1.9611 2.53%
2021-06-25 0 1.980 1.970 1.980 1.970 2.000 2,480,141 4,915,953 1.9821 1.926 1.916 1.926 1.916 1.945 2,549,685 1.9281 0.51%
2021-06-24 0 1.970 1.970 1.990 1.970 2.000 2,412,884 4,780,723 1.9813 1.916 1.916 1.936 1.916 1.945 2,480,542 1.9273 -1.01%
2021-06-23 0 1.990 1.980 1.990 1.970 2.000 3,011,878 5,996,642 1.9910 1.936 1.926 1.936 1.916 1.945 3,096,332 1.9367 1.02%
2021-06-22 0 1.970 1.970 1.980 1.970 2.060 7,592,331 15,312,327 2.0168 1.916 1.916 1.926 1.916 2.004 7,805,221 1.9618 -1.50%
2021-06-21 0 2.000 1.990 2.000 1.920 2.020 5,689,000 11,236,240 1.9751 1.945 1.936 1.945 1.868 1.965 5,848,520 1.9212 1.01%
2021-06-18 0 1.980 1.970 1.980 1.960 2.010 4,296,000 8,488,720 1.9760 1.926 1.916 1.926 1.907 1.955 4,416,460 1.9221 -1.00%
2021-06-17 0 2.000 1.980 2.000 1.960 2.000 3,204,000 6,357,760 1.9843 1.945 1.926 1.945 1.907 1.945 3,293,841 1.9302 0.00%
2021-06-16 0 2.000 2.000 2.010 2.000 2.040 2,925,301 5,904,752 2.0185 1.945 1.945 1.955 1.945 1.984 3,007,327 1.9635 -1.48%
2021-06-15 0 2.030 2.020 2.030 1.960 2.060 9,248,372 18,716,600 2.0238 1.975 1.965 1.975 1.907 2.004 9,507,698 1.9686 1.50%
2021-06-11 0 2.000 2.000 2.010 1.990 2.070 6,884,105 13,877,226 2.0158 1.945 1.945 1.955 1.936 2.014 7,077,136 1.9609 -2.44%
2021-06-10 0 2.050 2.040 2.050 2.040 2.100 4,447,848 9,203,825 2.0693 1.994 1.984 1.994 1.984 2.043 4,572,566 2.0128 -0.49%
2021-06-09 0 2.060 2.060 2.070 2.050 2.090 3,632,799 7,528,733 2.0724 2.004 2.004 2.014 1.994 2.033 3,734,663 2.0159 0.49%
2021-06-08 0 2.050 2.050 2.060 2.050 2.120 4,312,210 8,958,110 2.0774 1.994 1.994 2.004 1.994 2.062 4,433,125 2.0207 -2.84%
2021-06-07 0 2.110 2.110 2.120 2.080 2.150 6,438,622 13,637,571 2.1181 2.052 2.052 2.062 2.023 2.091 6,619,162 2.0603 1.44%
2021-06-04 0 2.080 2.070 2.080 2.050 2.180 15,992,719 33,919,761 2.1210 2.023 2.014 2.023 1.994 2.121 16,441,157 2.0631 -1.42%
2021-06-03 0 2.110 2.100 2.110 1.950 2.170 34,360,066 72,079,419 2.0978 2.052 2.043 2.052 1.897 2.111 35,323,527 2.0405 8.21%
2021-06-02 0 1.950 1.940 1.950 1.940 1.980 2,526,815 4,930,232 1.9512 1.897 1.887 1.897 1.887 1.926 2,597,667 1.8979 -0.51%
2021-06-01 0 1.960 1.950 1.960 1.930 1.970 2,438,360 4,761,317 1.9527 1.907 1.897 1.907 1.877 1.916 2,506,732 1.8994 1.03%
2021-05-31 0 1.940 1.930 1.940 1.920 1.960 2,286,000 4,423,700 1.9351 1.887 1.877 1.887 1.868 1.907 2,350,100 1.8823 -0.51%
2021-05-28 0 1.950 1.940 1.950 1.950 2.000 2,785,869 5,494,663 1.9723 1.897 1.887 1.897 1.897 1.945 2,863,985 1.9185 -1.52%
2021-05-27 0 1.980 1.980 1.990 1.940 2.000 9,776,105 19,320,261 1.9763 1.926 1.926 1.936 1.887 1.945 10,050,228 1.9224 0.51%
2021-05-26 0 1.970 1.960 1.970 1.900 1.980 6,627,402 12,929,040 1.9508 1.916 1.907 1.916 1.848 1.926 6,813,235 1.8976 2.60%
2021-05-25 0 1.920 1.910 1.920 1.910 1.950 3,563,205 6,859,909 1.9252 1.868 1.858 1.868 1.858 1.897 3,663,118 1.8727 0.52%
2021-05-24 0 1.910 1.900 1.910 1.890 1.950 1,550,589 2,962,546 1.9106 1.858 1.848 1.858 1.838 1.897 1,594,068 1.8585 -0.52%
2021-05-21 0 1.920 1.910 1.920 1.910 1.940 4,196,000 8,083,660 1.9265 1.868 1.858 1.868 1.858 1.887 4,313,656 1.8740 0.52%
2021-05-20 0 1.910 1.900 1.910 1.880 1.940 3,490,000 6,626,180 1.8986 1.858 1.848 1.858 1.829 1.887 3,587,860 1.8468 0.00%
2021-05-18 0 1.910 1.900 1.910 1.890 1.950 4,480,388 8,569,289 1.9126 1.858 1.848 1.858 1.838 1.897 4,606,019 1.8605 -0.52%
2021-05-17 0 1.920 1.910 1.920 1.800 1.930 12,045,100 22,746,522 1.8884 1.868 1.858 1.868 1.751 1.877 12,382,846 1.8369 7.26%
2021-05-14 0 1.790 1.780 1.790 1.770 1.810 3,446,000 6,148,720 1.7843 1.741 1.731 1.741 1.722 1.761 3,542,626 1.7356 -0.56%
2021-05-13 0 1.800 1.790 1.800 1.780 1.830 3,861,088 6,953,343 1.8009 1.751 1.741 1.751 1.731 1.780 3,969,353 1.7518 -2.17%
2021-05-12 0 1.840 1.830 1.850 1.800 1.850 4,698,456 8,574,288 1.8249 1.790 1.780 1.800 1.751 1.800 4,830,201 1.7751 2.22%
2021-05-11 0 1.800 1.790 1.800 1.790 1.860 9,755,000 17,692,220 1.8137 1.751 1.741 1.751 1.741 1.809 10,028,532 1.7642 -3.74%
2021-05-10 0 1.870 1.860 1.870 1.850 1.880 4,692,000 8,762,040 1.8674 1.819 1.809 1.819 1.800 1.829 4,823,564 1.8165 1.63%
2021-05-07 0 1.840 1.830 1.840 1.830 1.890 9,826,042 18,219,739 1.8542 1.790 1.780 1.790 1.780 1.838 10,101,566 1.8037 -2.13%
2021-05-06 0 1.880 1.870 1.880 1.850 1.930 6,603,240 12,386,721 1.8759 1.829 1.819 1.829 1.800 1.877 6,788,396 1.8247 -2.59%
2021-05-05 0 1.930 1.920 1.930 1.860 1.940 7,887,659 14,915,965 1.8911 1.877 1.868 1.877 1.809 1.887 8,108,830 1.8395 2.66%
2021-05-04 0 1.880 1.880 1.890 1.870 1.940 11,688,000 22,151,490 1.8952 1.829 1.829 1.838 1.819 1.887 12,015,733 1.8435 -2.08%
2021-05-03 0 1.920 1.920 1.930 1.910 2.000 11,846,120 23,030,558 1.9441 1.868 1.868 1.877 1.858 1.945 12,178,287 1.8911 -4.48%
2021-04-30 0 2.010 2.000 2.010 1.990 2.020 4,129,000 8,273,000 2.0036 1.955 1.945 1.955 1.936 1.965 4,244,778 1.9490 -0.50%
2021-04-29 0 2.020 2.010 2.020 2.010 2.030 3,049,577 6,159,469 2.0198 1.965 1.955 1.965 1.955 1.975 3,135,088 1.9647 0.50%
2021-04-28 0 2.010 2.000 2.010 2.000 2.030 3,468,000 6,980,040 2.0127 1.955 1.945 1.955 1.945 1.975 3,565,243 1.9578 -0.50%
2021-04-27 0 2.020 2.010 2.020 2.010 2.040 2,716,200 5,486,694 2.0200 1.965 1.955 1.965 1.955 1.984 2,792,363 1.9649 -0.49%
2021-04-26 0 2.030 2.020 2.030 2.020 2.060 3,749,537 7,620,907 2.0325 1.975 1.965 1.975 1.965 2.004 3,854,675 1.9771 -0.98%
2021-04-23 0 2.050 2.040 2.050 2.030 2.080 3,954,409 8,101,373 2.0487 1.994 1.984 1.994 1.975 2.023 4,065,291 1.9928 -0.49%
2021-04-22 0 2.060 2.050 2.060 2.040 2.090 2,945,641 6,064,208 2.0587 2.004 1.994 2.004 1.984 2.033 3,028,237 2.0026 0.49%
2021-04-21 0 2.050 2.040 2.050 2.030 2.070 3,327,961 6,810,372 2.0464 1.994 1.984 1.994 1.975 2.014 3,421,278 1.9906 -1.44%
2021-04-20 0 2.080 2.070 2.080 2.060 2.120 5,209,930 10,848,255 2.0822 2.023 2.014 2.023 2.004 2.062 5,356,017 2.0254 -1.89%
2021-04-19 0 2.120 2.110 2.120 2.070 2.140 6,599,408 13,977,636 2.1180 2.062 2.052 2.062 2.014 2.082 6,784,456 2.0602 1.44%
2021-04-16 0 2.090 2.090 2.100 2.010 2.120 13,710,892 28,462,142 2.0759 2.033 2.033 2.043 1.955 2.062 14,095,347 2.0193 3.98%
2021-04-15 0 2.010 2.000 2.010 2.000 2.060 4,121,139 8,283,748 2.0101 1.955 1.945 1.955 1.945 2.004 4,236,696 1.9552 -1.47%
2021-04-14 0 2.040 2.030 2.040 2.030 2.060 5,248,000 10,707,500 2.0403 1.984 1.975 1.984 1.975 2.004 5,395,155 1.9847 0.49%
2021-04-13 0 2.030 2.020 2.030 2.000 2.030 4,710,000 9,500,860 2.0172 1.975 1.965 1.975 1.945 1.975 4,842,069 1.9621 1.50%
2021-04-12 0 2.000 1.990 2.000 1.980 2.020 9,150,838 18,215,007 1.9905 1.945 1.936 1.945 1.926 1.965 9,407,429 1.9362 0.00%
2021-04-09 0 2.000 2.000 2.010 2.000 2.090 14,232,878 28,776,083 2.0218 1.945 1.945 1.955 1.945 2.033 14,631,970 1.9667 -4.31%
2021-04-08 0 2.090 2.090 2.100 2.040 2.180 22,818,461 48,353,249 2.1190 2.033 2.033 2.043 1.984 2.121 23,458,294 2.0612 4.50%
2021-04-07 0 2.000 2.000 2.010 2.000 2.060 6,672,000 13,473,040 2.0193 1.945 1.945 1.955 1.945 2.004 6,859,084 1.9643 -1.96%
2021-04-01 0 2.040 2.040 2.050 2.000 2.050 5,616,575 11,374,056 2.0251 1.984 1.984 1.994 1.945 1.994 5,774,065 1.9699 2.00%
2021-03-31 0 2.000 1.990 2.000 1.990 2.080 6,984,778 14,066,620 2.0139 1.945 1.936 1.945 1.936 2.023 7,180,632 1.9590 -0.99%
2021-03-30 0 2.020 2.010 2.020 1.990 2.040 8,162,000 16,419,580 2.0117 1.965 1.955 1.965 1.936 1.984 8,390,864 1.9568 0.50%
2021-03-29 0 2.010 2.000 2.010 1.980 2.040 12,187,043 24,505,758 2.0108 1.955 1.945 1.955 1.926 1.984 12,528,769 1.9560 1.01%
2021-03-26 0 1.990 1.980 1.990 1.970 2.120 22,744,901 45,745,231 2.0112 1.936 1.926 1.936 1.916 2.062 23,382,671 1.9564 -4.78%
2021-03-25 0 2.090 2.090 2.100 2.050 2.130 6,968,000 14,553,000 2.0885 2.033 2.033 2.043 1.994 2.072 7,163,384 2.0316 -2.34%
2021-03-24 0 2.140 2.140 2.150 2.120 2.230 14,257,063 30,736,070 2.1558 2.082 2.082 2.091 2.062 2.169 14,656,833 2.0970 -4.04%
2021-03-23 0 2.230 2.220 2.230 2.210 2.280 6,486,000 14,467,920 2.2306 2.169 2.159 2.169 2.150 2.218 6,667,868 2.1698 -1.76%
2021-03-22 0 2.270 2.260 2.270 2.250 2.300 8,986,362 20,403,927 2.2705 2.208 2.198 2.208 2.189 2.237 9,238,341 2.2086 -0.87%
2021-03-19 0 2.290 2.290 2.300 2.280 2.330 8,927,030 20,489,697 2.2952 2.228 2.228 2.237 2.218 2.266 9,177,345 2.2326 -2.14%
2021-03-18 0 2.340 2.330 2.340 2.320 2.360 3,989,000 9,319,360 2.3363 2.276 2.266 2.276 2.257 2.296 4,100,852 2.2725 0.43%
2021-03-17 0 2.330 2.320 2.330 2.310 2.350 3,713,945 8,651,534 2.3295 2.266 2.257 2.266 2.247 2.286 3,818,085 2.2659 0.43%
2021-03-16 0 2.320 2.310 2.320 2.310 2.330 3,042,324 7,059,948 2.3206 2.257 2.247 2.257 2.247 2.266 3,127,631 2.2573 0.43%
2021-03-15 0 2.310 2.300 2.310 2.300 2.350 5,643,039 13,084,181 2.3186 2.247 2.237 2.247 2.237 2.286 5,801,271 2.2554 0.00%
2021-03-12 0 2.310 2.310 2.320 2.310 2.380 6,019,288 14,036,204 2.3319 2.247 2.247 2.257 2.247 2.315 6,188,070 2.2683 0.00%
2021-03-11 0 2.310 2.310 2.320 2.310 2.350 8,895,434 20,649,435 2.3214 2.247 2.247 2.257 2.247 2.286 9,144,863 2.2580 0.00%
2021-03-10 0 2.310 2.300 2.310 2.310 2.360 5,207,923 12,109,983 2.3253 2.247 2.237 2.247 2.247 2.296 5,353,954 2.2619 0.00%
2021-03-09 0 2.310 2.300 2.310 2.290 2.400 15,570,000 36,484,820 2.3433 2.247 2.237 2.247 2.228 2.335 16,006,585 2.2794 -0.86%
2021-03-08 0 2.330 2.330 2.340 2.320 2.530 26,173,471 63,428,587 2.4234 2.266 2.266 2.276 2.257 2.461 26,907,379 2.3573 -4.51%
2021-03-05 0 2.440 2.430 2.440 2.260 2.470 22,425,678 53,481,250 2.3848 2.373 2.364 2.373 2.198 2.403 23,054,497 2.3198 5.17%
2021-03-04 0 2.320 2.310 2.320 2.280 2.370 13,913,417 32,153,549 2.3110 2.257 2.247 2.257 2.218 2.305 14,303,551 2.2479 -0.85%
2021-03-03 0 2.340 2.330 2.340 2.320 2.380 8,963,233 21,008,709 2.3439 2.276 2.266 2.276 2.257 2.315 9,214,563 2.2799 1.30%
2021-03-02 0 2.310 2.310 2.320 2.310 2.410 11,832,165 27,694,517 2.3406 2.247 2.247 2.257 2.247 2.344 12,163,941 2.2768 -4.15%
2021-03-01 0 2.410 2.400 2.410 2.250 2.420 26,082,105 60,411,796 2.3162 2.344 2.335 2.344 2.189 2.354 26,813,451 2.2530 1.69%
2021-02-26 0 2.370 2.370 2.380 2.310 2.440 17,324,000 41,203,920 2.3784 2.305 2.305 2.315 2.247 2.373 17,809,768 2.3136 -2.47%
2021-02-25 0 2.430 2.420 2.430 2.410 2.470 13,330,235 32,547,660 2.4416 2.364 2.354 2.364 2.344 2.403 13,704,017 2.3750 0.41%
2021-02-24 0 2.420 2.410 2.420 2.400 2.540 23,327,715 57,042,841 2.4453 2.354 2.344 2.354 2.335 2.471 23,981,828 2.3786 -3.59%
2021-02-23 0 2.510 2.500 2.510 2.510 2.610 13,299,510 33,903,952 2.5493 2.442 2.432 2.442 2.442 2.539 13,672,430 2.4797 -1.95%
2021-02-22 0 2.560 2.560 2.570 2.550 2.740 29,386,664 77,233,463 2.6282 2.490 2.490 2.500 2.480 2.665 30,210,670 2.5565 -4.48%
2021-02-19 0 2.680 2.670 2.680 2.390 2.710 44,277,425 115,351,900 2.6052 2.607 2.597 2.607 2.325 2.636 45,518,971 2.5342 10.29%
2021-02-18 0 2.430 2.420 2.430 2.420 2.540 17,762,294 43,969,975 2.4755 2.364 2.354 2.364 2.354 2.471 18,260,351 2.4079 -3.19%
2021-02-17 0 2.510 2.510 2.520 2.380 2.510 17,129,636 42,122,501 2.4590 2.442 2.442 2.451 2.315 2.442 17,609,954 2.3920 2.03%
2021-02-16 0 2.460 2.450 2.460 2.400 2.480 13,563,923 33,216,361 2.4489 2.393 2.383 2.393 2.335 2.412 13,944,257 2.3821 2.93%
2021-02-11 0 2.390 2.390 2.400 2.330 2.400 5,129,094 12,201,290 2.3788 2.325 2.325 2.335 2.266 2.335 5,272,915 2.3140 1.27%
2021-02-10 0 2.360 2.350 2.360 2.310 2.360 7,126,000 16,673,900 2.3399 2.296 2.286 2.296 2.247 2.296 7,325,814 2.2760 1.29%
2021-02-09 0 2.330 2.320 2.330 2.270 2.330 7,118,365 16,386,328 2.3020 2.266 2.257 2.266 2.208 2.266 7,317,965 2.2392 1.30%
2021-02-08 0 2.300 2.280 2.300 2.270 2.310 7,778,569 17,798,143 2.2881 2.237 2.218 2.237 2.208 2.247 7,996,681 2.2257 0.00%
2021-02-05 0 2.300 2.290 2.300 2.300 2.350 5,477,984 12,659,199 2.3109 2.237 2.228 2.237 2.237 2.286 5,631,587 2.2479 -1.29%
2021-02-04 0 2.330 2.310 2.330 2.300 2.380 8,234,819 19,167,366 2.3276 2.266 2.247 2.266 2.237 2.315 8,465,725 2.2641 -1.69%
2021-02-03 0 2.370 2.360 2.370 2.350 2.410 5,623,329 13,341,187 2.3725 2.305 2.296 2.305 2.286 2.344 5,781,008 2.3078 -0.84%
2021-02-02 0 2.390 2.380 2.390 2.350 2.410 8,692,000 20,708,760 2.3825 2.325 2.315 2.325 2.286 2.344 8,935,725 2.3175 0.42%
2021-02-01 0 2.380 2.370 2.380 2.290 2.400 7,951,942 18,769,767 2.3604 2.315 2.305 2.315 2.228 2.335 8,174,916 2.2960 3.03%
2021-01-29 0 2.310 2.310 2.320 2.290 2.380 10,860,214 25,213,934 2.3217 2.247 2.247 2.257 2.228 2.315 11,164,736 2.2584 -1.28%
2021-01-28 0 2.340 2.330 2.340 2.320 2.440 13,964,692 32,947,827 2.3594 2.276 2.266 2.276 2.257 2.373 14,356,264 2.2950 -4.49%
2021-01-27 0 2.450 2.450 2.460 2.300 2.460 17,642,797 42,185,143 2.3911 2.383 2.383 2.393 2.237 2.393 18,137,504 2.3259 4.26%
2021-01-26 0 2.350 2.340 2.350 2.310 2.410 11,275,746 26,464,065 2.3470 2.286 2.276 2.286 2.247 2.344 11,591,920 2.2830 -2.49%
2021-01-25 0 2.410 2.400 2.410 2.380 2.460 10,321,114 24,841,352 2.4068 2.344 2.335 2.344 2.315 2.393 10,610,520 2.3412 -0.41%
2021-01-22 0 2.420 2.400 2.420 2.390 2.510 12,862,939 31,223,474 2.4274 2.354 2.335 2.354 2.325 2.442 13,223,618 2.3612 -3.59%
2021-01-21 0 2.510 2.500 2.510 2.500 2.560 13,743,096 34,560,660 2.5148 2.442 2.432 2.442 2.432 2.490 14,128,454 2.4462 -1.95%
2021-01-20 0 2.560 2.550 2.560 2.520 2.590 17,037,180 43,522,798 2.5546 2.490 2.480 2.490 2.451 2.519 17,514,905 2.4849 0.00%
2021-01-19 0 2.560 2.550 2.560 2.500 2.600 26,152,638 66,937,172 2.5595 2.490 2.480 2.490 2.432 2.529 26,885,962 2.4897 1.99%
2021-01-18 0 2.510 2.500 2.510 2.420 2.560 18,128,725 45,502,743 2.5100 2.442 2.432 2.442 2.354 2.490 18,637,057 2.4415 2.87%
2021-01-15 0 2.440 2.430 2.440 2.400 2.560 22,334,271 55,053,481 2.4650 2.373 2.364 2.373 2.335 2.490 22,960,527 2.3977 -5.43%
2021-01-14 0 2.580 2.570 2.580 2.330 2.580 43,957,768 108,448,737 2.4671 2.510 2.500 2.510 2.266 2.510 45,190,350 2.3998 8.86%
2021-01-13 0 2.370 2.360 2.370 2.300 2.380 14,372,628 33,724,984 2.3465 2.305 2.296 2.305 2.237 2.315 14,775,639 2.2825 1.72%
2021-01-12 0 2.330 2.320 2.330 2.260 2.330 10,681,031 24,539,646 2.2975 2.266 2.257 2.266 2.198 2.266 10,980,529 2.2348 3.10%
2021-01-11 0 2.260 2.260 2.270 2.250 2.350 13,608,435 31,177,574 2.2910 2.198 2.198 2.208 2.189 2.286 13,990,018 2.2286 0.89%
2021-01-08 0 2.240 2.230 2.240 2.210 2.260 9,492,784 21,162,181 2.2293 2.179 2.169 2.179 2.150 2.198 9,758,963 2.1685 -0.88%
2021-01-07 0 2.260 2.250 2.260 2.230 2.300 10,371,041 23,334,475 2.2500 2.198 2.189 2.198 2.169 2.237 10,661,847 2.1886 -0.88%
2021-01-06 0 2.280 2.280 2.290 2.270 2.350 14,579,207 33,473,828 2.2960 2.218 2.218 2.228 2.208 2.286 14,988,010 2.2334 -3.39%
2021-01-05 0 2.360 2.350 2.360 2.250 2.380 21,477,176 50,392,432 2.3463 2.296 2.286 2.296 2.189 2.315 22,079,399 2.2823 3.06%
2021-01-04 0 2.290 2.290 2.300 2.230 2.300 12,034,834 27,374,410 2.2746 2.228 2.228 2.237 2.169 2.237 12,372,293 2.2126 1.33%
2020-12-31 0 2.260 2.260 2.270 2.250 2.330 7,481,275 17,041,423 2.2779 2.198 2.198 2.208 2.189 2.266 7,691,051 2.2157 -1.74%
2020-12-30 0 2.300 2.290 2.300 2.280 2.420 19,390,660 45,136,678 2.3278 2.237 2.228 2.237 2.218 2.354 19,934,377 2.2643 -4.17%
2020-12-29 0 2.400 2.390 2.400 2.280 2.420 18,952,246 45,083,238 2.3788 2.335 2.325 2.335 2.218 2.354 19,483,670 2.3139 5.26%
2020-12-28 0 2.280 2.280 2.290 2.250 2.310 8,182,159 18,648,995 2.2792 2.218 2.218 2.228 2.189 2.247 8,411,588 2.2171 0.00%
2020-12-24 0 2.280 2.270 2.280 2.260 2.320 4,104,000 9,356,860 2.2799 2.218 2.208 2.218 2.198 2.257 4,219,077 2.2178 -0.87%
2020-12-23 0 2.300 2.290 2.300 2.280 2.420 18,441,669 43,229,208 2.3441 2.237 2.228 2.237 2.218 2.354 18,958,776 2.2802 3.14%
2020-12-22 0 2.230 2.220 2.230 2.190 2.300 11,020,834 24,507,312 2.2237 2.169 2.159 2.169 2.130 2.237 11,329,860 2.1631 -2.19%
2020-12-21 0 2.280 2.270 2.280 2.270 2.320 6,346,554 14,548,055 2.2923 2.218 2.208 2.218 2.208 2.257 6,524,512 2.2298 -1.30%
2020-12-18 0 2.310 2.300 2.310 2.300 2.370 8,367,798 19,431,076 2.3221 2.247 2.237 2.247 2.237 2.305 8,602,432 2.2588 -1.70%
2020-12-17 0 2.350 2.340 2.350 2.260 2.350 10,627,310 24,607,401 2.3155 2.286 2.276 2.286 2.198 2.286 10,925,301 2.2523 3.98%
2020-12-16 0 2.260 2.260 2.270 2.240 2.320 10,425,184 23,727,343 2.2760 2.198 2.198 2.208 2.179 2.257 10,717,508 2.2139 1.80%
2020-12-15 0 2.220 2.210 2.220 2.200 2.320 7,197,187 16,032,419 2.2276 2.159 2.150 2.159 2.140 2.257 7,398,997 2.1668 -2.20%
2020-12-14 0 2.270 2.260 2.270 2.240 2.400 10,272,105 23,486,573 2.2864 2.208 2.198 2.208 2.179 2.335 10,560,136 2.2241 -3.40%
2020-12-11 0 2.350 2.350 2.360 2.160 2.370 24,155,445 54,523,555 2.2572 2.286 2.286 2.296 2.101 2.305 24,832,767 2.1956 5.86%
2020-12-10 0 2.220 2.210 2.220 2.200 2.330 21,749,000 48,407,210 2.2257 2.159 2.150 2.159 2.140 2.266 22,358,845 2.1650 -4.72%
2020-12-09 0 2.330 2.330 2.350 2.310 2.470 20,461,004 48,121,527 2.3519 2.266 2.266 2.286 2.247 2.403 21,034,734 2.2877 -3.72%
2020-12-08 0 2.420 2.420 2.430 2.410 2.490 10,967,310 26,648,667 2.4298 2.354 2.354 2.364 2.344 2.422 11,274,835 2.3636 -2.42%
2020-12-07 0 2.480 2.480 2.490 2.460 2.550 10,468,805 25,950,926 2.4789 2.412 2.412 2.422 2.393 2.480 10,762,352 2.4113 -1.59%
2020-12-04 0 2.520 2.520 2.530 2.510 2.590 9,067,345 22,990,816 2.5356 2.451 2.451 2.461 2.442 2.519 9,321,595 2.4664 -1.56%
2020-12-03 0 2.560 2.560 2.570 2.560 2.630 8,504,239 21,950,328 2.5811 2.490 2.490 2.500 2.490 2.558 8,742,699 2.5107 -3.03%
2020-12-02 0 2.640 2.610 2.640 2.600 2.680 9,609,365 25,240,256 2.6266 2.568 2.539 2.568 2.529 2.607 9,878,813 2.5550 0.00%
2020-12-01 0 2.640 2.630 2.640 2.610 2.650 3,641,376 9,576,358 2.6299 2.568 2.558 2.568 2.539 2.578 3,743,481 2.5581 1.93%
2020-11-30 0 2.590 2.590 2.610 2.590 2.700 13,512,286 35,783,619 2.6482 2.519 2.519 2.539 2.519 2.626 13,891,172 2.5760 -1.15%
2020-11-27 0 2.620 2.610 2.620 2.580 2.640 4,742,000 12,367,900 2.6082 2.549 2.539 2.549 2.510 2.568 4,874,966 2.5370 1.55%
2020-11-26 0 2.580 2.570 2.580 2.560 2.640 7,224,000 18,629,060 2.5788 2.510 2.500 2.510 2.490 2.568 7,426,562 2.5084 -1.15%
2020-11-25 0 2.610 2.600 2.610 2.600 2.800 15,920,523 42,595,516 2.6755 2.539 2.529 2.539 2.529 2.724 16,366,937 2.6025 -4.74%
2020-11-24 0 2.740 2.740 2.750 2.550 2.740 22,181,851 59,396,575 2.6777 2.665 2.665 2.675 2.480 2.665 22,803,833 2.6047 7.45%
2020-11-23 0 2.550 2.550 2.560 2.530 2.580 5,488,739 13,975,075 2.5461 2.480 2.480 2.490 2.461 2.510 5,642,644 2.4767 0.00%
2020-11-20 0 2.550 2.540 2.550 2.530 2.590 5,233,327 13,380,579 2.5568 2.480 2.471 2.480 2.461 2.519 5,380,070 2.4871 0.79%
2020-11-19 0 2.530 2.530 2.540 2.520 2.590 5,439,608 13,846,543 2.5455 2.461 2.461 2.471 2.451 2.519 5,592,135 2.4761 -2.32%
2020-11-18 0 2.590 2.580 2.590 2.530 2.610 5,397,916 13,926,118 2.5799 2.519 2.510 2.519 2.461 2.539 5,549,274 2.5095 1.17%
2020-11-17 0 2.560 2.550 2.560 2.520 2.620 6,401,992 16,363,639 2.5560 2.490 2.480 2.490 2.451 2.549 6,581,505 2.4863 -1.54%
2020-11-16 0 2.600 2.590 2.600 2.570 2.620 6,818,008 17,696,638 2.5956 2.529 2.519 2.529 2.500 2.549 7,009,186 2.5248 0.78%
2020-11-13 0 2.580 2.580 2.590 2.550 2.680 15,872,836 41,131,825 2.5913 2.510 2.510 2.519 2.480 2.607 16,317,913 2.5207 -3.73%
2020-11-12 0 2.680 2.680 2.690 2.670 2.720 7,875,662 21,238,234 2.6967 2.607 2.607 2.617 2.597 2.646 8,096,497 2.6231 1.90%
2020-11-11 0 2.630 2.620 2.630 2.620 2.700 14,172,438 37,610,789 2.6538 2.558 2.549 2.558 2.549 2.626 14,569,835 2.5814 -2.95%
2020-11-10 0 2.710 2.700 2.710 2.700 2.820 12,644,627 34,550,378 2.7324 2.636 2.626 2.636 2.626 2.743 12,999,184 2.6579 -2.52%
2020-11-09 0 2.780 2.770 2.780 2.730 2.840 20,312,941 56,537,487 2.7833 2.704 2.694 2.704 2.656 2.763 20,882,519 2.7074 3.35%
2020-11-06 0 2.690 2.690 2.700 2.640 2.740 16,966,819 45,760,132 2.6970 2.617 2.617 2.626 2.568 2.665 17,442,571 2.6235 0.75%
2020-11-05 0 2.670 2.670 2.680 2.550 2.680 19,832,390 52,139,941 2.6290 2.597 2.597 2.607 2.480 2.607 20,388,493 2.5573 5.95%
2020-11-04 0 2.520 2.510 2.520 2.500 2.640 11,820,000 30,150,860 2.5508 2.451 2.442 2.451 2.432 2.568 12,151,435 2.4813 -3.08%
2020-11-03 0 2.600 2.590 2.600 2.440 2.600 21,289,943 54,169,279 2.5444 2.529 2.519 2.529 2.373 2.529 21,886,916 2.4750 7.00%
2020-11-02 0 2.430 2.430 2.440 2.420 2.520 8,702,055 21,265,372 2.4437 2.364 2.364 2.373 2.354 2.451 8,946,062 2.3771 -2.02%
2020-10-30 0 2.480 2.480 2.490 2.410 2.570 20,922,567 52,565,945 2.5124 2.412 2.412 2.422 2.344 2.500 21,509,239 2.4439 1.22%
2020-10-29 0 2.450 2.440 2.450 2.410 2.480 11,066,227 27,021,261 2.4418 2.383 2.373 2.383 2.344 2.412 11,376,526 2.3752 -2.39%
2020-10-28 0 2.510 2.500 2.510 2.500 2.590 13,195,320 33,125,540 2.5104 2.442 2.432 2.442 2.432 2.519 13,565,319 2.4419 -2.71%
2020-10-27 0 2.580 2.570 2.580 2.520 2.610 11,977,390 30,628,568 2.5572 2.510 2.500 2.510 2.451 2.539 12,313,238 2.4875 -1.53%
2020-10-23 0 2.620 2.620 2.630 2.610 2.660 5,887,903 15,481,002 2.6293 2.549 2.549 2.558 2.539 2.587 6,053,001 2.5576 -1.87%
2020-10-22 0 2.670 2.660 2.670 2.610 2.680 12,448,000 32,810,050 2.6358 2.597 2.587 2.597 2.539 2.607 12,797,044 2.5639 -0.74%
2020-10-21 0 2.690 2.690 2.700 2.680 2.780 8,059,640 21,920,976 2.7198 2.617 2.617 2.626 2.607 2.704 8,285,633 2.6457 -2.54%
2020-10-20 0 2.760 2.750 2.760 2.730 2.770 5,264,000 14,469,700 2.7488 2.685 2.675 2.685 2.656 2.694 5,411,603 2.6738 0.00%
2020-10-19 0 2.760 2.760 2.770 2.690 2.770 9,215,597 25,198,859 2.7344 2.685 2.685 2.694 2.617 2.694 9,474,004 2.6598 2.60%
2020-10-16 0 2.690 2.680 2.690 2.630 2.720 15,792,905 42,231,198 2.6741 2.617 2.607 2.617 2.558 2.646 16,235,740 2.6011 0.00%
2020-10-15 0 2.690 2.690 2.700 2.650 2.780 16,406,859 44,161,116 2.6916 2.617 2.617 2.626 2.578 2.704 16,866,910 2.6182 -3.58%
2020-10-14 0 2.790 2.790 2.800 2.770 2.860 7,904,010 22,112,268 2.7976 2.714 2.714 2.724 2.694 2.782 8,125,640 2.7213 -1.76%
2020-10-12 0 2.840 2.840 2.850 2.810 2.860 9,515,696 27,066,391 2.8444 2.763 2.763 2.772 2.733 2.782 9,782,518 2.7668 1.07%
2020-10-09 0 2.810 2.800 2.810 2.800 2.890 6,175,584 17,437,422 2.8236 2.733 2.724 2.733 2.724 2.811 6,348,748 2.7466 -2.43%
2020-10-08 0 2.880 2.870 2.880 2.780 2.880 12,524,746 35,370,691 2.8241 2.801 2.792 2.801 2.704 2.801 12,875,942 2.7470 1.77%
2020-10-07 0 2.830 2.830 2.840 2.820 2.890 10,357,604 29,370,991 2.8357 2.753 2.753 2.763 2.743 2.811 10,648,033 2.7583 -2.41%
2020-10-06 0 2.900 2.890 2.900 2.730 2.900 16,845,831 47,974,450 2.8479 2.821 2.811 2.821 2.656 2.821 17,318,191 2.7702 6.23%
2020-10-05 0 2.730 2.730 2.740 2.730 2.800 6,754,000 18,589,940 2.7524 2.656 2.656 2.665 2.656 2.724 6,943,383 2.6774 -0.36%
2020-09-30 0 2.740 2.730 2.740 2.630 2.750 19,114,581 52,003,316 2.7206 2.665 2.656 2.665 2.558 2.675 19,650,557 2.6464 3.01%
2020-09-29 0 2.660 2.650 2.660 2.640 2.710 7,105,950 18,989,220 2.6723 2.587 2.578 2.587 2.568 2.636 7,305,202 2.5994 0.76%
2020-09-28 0 2.640 2.630 2.640 2.580 2.740 16,129,000 42,602,490 2.6414 2.568 2.558 2.568 2.510 2.665 16,581,260 2.5693 -2.94%
2020-09-25 0 2.720 2.710 2.720 2.650 2.880 40,291,279 110,994,911 2.7548 2.646 2.636 2.646 2.578 2.801 41,421,052 2.6797 4.62%
2020-09-24 0 2.600 2.590 2.600 2.510 2.660 42,401,327 109,136,740 2.5739 2.529 2.519 2.529 2.442 2.587 43,590,266 2.5037 -4.06%
2020-09-23 0 2.710 2.700 2.710 2.690 2.950 72,251,221 200,887,947 2.7804 2.636 2.626 2.636 2.617 2.870 74,277,156 2.7046 -8.14%
2020-09-22 0 2.950 2.950 2.960 2.950 3.000 21,870,532 64,964,071 2.9704 2.870 2.870 2.879 2.870 2.918 22,483,785 2.8894 -1.99%
2020-09-21 0 3.010 3.010 3.020 3.010 3.110 19,255,079 58,496,557 3.0380 2.928 2.928 2.938 2.928 3.025 19,794,994 2.9551 -2.59%
2020-09-18 0 3.090 3.090 3.110 3.050 3.120 14,795,901 45,678,916 3.0873 3.006 3.006 3.025 2.967 3.035 15,210,780 3.0031 0.00%
2020-09-17 0 3.090 3.090 3.100 3.080 3.180 23,427,900 72,948,392 3.1137 3.006 3.006 3.015 2.996 3.093 24,084,822 3.0288 -1.90%
2020-09-16 0 3.150 3.140 3.150 3.130 3.240 27,839,542 88,307,275 3.1720 3.064 3.054 3.064 3.045 3.152 28,620,167 3.0855 -2.48%
2020-09-15 0 3.230 3.220 3.230 3.210 3.250 8,589,797 27,699,380 3.2247 3.142 3.132 3.142 3.122 3.161 8,830,656 3.1367 -0.31%
2020-09-14 0 3.240 3.230 3.240 3.220 3.250 7,359,613 23,792,181 3.2328 3.152 3.142 3.152 3.132 3.161 7,565,978 3.1446 -0.31%
2020-09-11 0 3.250 3.230 3.250 3.200 3.250 8,774,999 28,262,637 3.2208 3.161 3.142 3.161 3.113 3.161 9,021,051 3.1330 0.62%
2020-09-10 0 3.230 3.220 3.230 3.230 3.290 8,823,325 28,719,660 3.2550 3.142 3.132 3.142 3.142 3.200 9,070,732 3.1662 -0.31%
2020-09-09 0 3.240 3.240 3.250 3.220 3.260 15,336,000 49,636,300 3.2366 3.152 3.152 3.161 3.132 3.171 15,766,024 3.1483 -1.22%
2020-09-08 0 3.280 3.260 3.280 3.230 3.300 11,343,507 36,960,011 3.2583 3.191 3.171 3.191 3.142 3.210 11,661,581 3.1694 0.61%
2020-09-07 0 3.260 3.260 3.270 3.240 3.350 17,551,545 57,605,460 3.2821 3.171 3.171 3.181 3.152 3.259 18,043,693 3.1926 -1.81%
2020-09-04 0 3.320 3.310 3.320 3.210 3.320 16,569,853 54,000,146 3.2589 3.229 3.220 3.229 3.122 3.229 17,034,474 3.1701 0.30%
2020-09-03 0 3.310 3.310 3.320 3.280 3.340 11,464,161 37,886,779 3.3048 3.220 3.220 3.229 3.191 3.249 11,785,618 3.2147 -0.69%
2020-09-02 0 3.340 3.330 3.340 3.310 3.400 12,463,482 41,590,265 3.3370 3.242 3.232 3.242 3.213 3.300 12,839,870 3.2392 -0.89%
2020-09-01 0 3.370 3.360 3.370 3.360 3.440 10,094,889 34,169,786 3.3849 3.271 3.262 3.271 3.262 3.339 10,399,747 3.2856 -0.88%
2020-08-31 0 3.400 3.390 3.400 3.350 3.500 28,679,420 98,471,162 3.4335 3.300 3.291 3.300 3.252 3.397 29,545,517 3.3329 0.89%
2020-08-28 0 3.370 3.360 3.370 3.280 3.380 32,308,761 108,373,383 3.3543 3.271 3.262 3.271 3.184 3.281 33,284,461 3.2560 3.37%
2020-08-27 0 3.260 3.260 3.270 3.210 3.290 15,024,784 48,780,189 3.2466 3.164 3.164 3.174 3.116 3.194 15,478,521 3.1515 0.93%
2020-08-26 0 3.230 3.220 3.230 3.220 3.300 19,702,551 64,055,381 3.2511 3.135 3.126 3.135 3.126 3.203 20,297,553 3.1558 0.00%
2020-08-25 0 3.230 3.220 3.230 3.220 3.290 25,886,550 83,880,574 3.2403 3.135 3.126 3.135 3.126 3.194 26,668,304 3.1453 -0.92%
2020-08-24 0 3.260 3.260 3.270 3.250 3.350 30,740,989 100,689,755 3.2754 3.164 3.164 3.174 3.155 3.252 31,669,344 3.1794 -1.21%
2020-08-21 0 3.300 3.290 3.300 3.210 3.350 81,842,468 268,401,811 3.2795 3.203 3.194 3.203 3.116 3.252 84,314,049 3.1834 -7.56%
2020-08-20 0 3.570 3.560 3.570 3.490 3.570 16,688,969 59,043,164 3.5379 3.465 3.456 3.465 3.388 3.465 17,192,963 3.4341 0.28%
2020-08-19 0 3.560 3.560 3.570 3.500 3.610 13,446,154 47,964,166 3.5671 3.456 3.456 3.465 3.397 3.504 13,852,218 3.4626 0.56%
2020-08-18 0 3.540 3.520 3.540 3.470 3.600 26,575,482 93,451,026 3.5164 3.436 3.417 3.436 3.368 3.494 27,378,042 3.4134 0.00%
2020-08-17 0 3.540 3.530 3.540 3.450 3.700 73,082,776 263,024,647 3.5990 3.436 3.427 3.436 3.349 3.592 75,289,821 3.4935 3.81%
2020-08-14 0 3.410 3.410 3.420 3.360 3.450 15,732,566 53,727,679 3.4151 3.310 3.310 3.320 3.262 3.349 16,207,678 3.3150 0.89%
2020-08-13 0 3.380 3.380 3.390 3.300 3.390 12,564,358 42,241,457 3.3620 3.281 3.281 3.291 3.203 3.291 12,943,792 3.2635 3.68%
2020-08-12 0 3.260 3.260 3.280 3.200 3.310 19,630,833 63,777,207 3.2488 3.164 3.164 3.184 3.106 3.213 20,223,669 3.1536 -1.21%
2020-08-11 0 3.300 3.300 3.310 3.300 3.430 18,876,117 63,068,571 3.3412 3.203 3.203 3.213 3.203 3.329 19,446,162 3.2432 -2.65%
2020-08-10 0 3.390 3.380 3.390 3.360 3.440 19,236,655 65,200,208 3.3894 3.291 3.281 3.291 3.262 3.339 19,817,588 3.2900 -1.45%
2020-08-07 0 3.440 3.440 3.450 3.350 3.540 40,900,559 140,706,064 3.4402 3.339 3.339 3.349 3.252 3.436 42,135,725 3.3394 -0.86%
2020-08-06 0 3.470 3.470 3.480 3.350 3.480 40,964,817 140,170,466 3.4217 3.368 3.368 3.378 3.252 3.378 42,201,924 3.3214 3.58%
2020-08-05 0 3.350 3.350 3.360 3.300 3.390 12,955,808 43,238,742 3.3374 3.252 3.252 3.262 3.203 3.291 13,347,064 3.2396 -0.59%
2020-08-04 0 3.370 3.370 3.380 3.340 3.460 23,568,198 80,019,094 3.3952 3.271 3.271 3.281 3.242 3.359 24,279,940 3.2957 -0.30%
2020-08-03 0 3.380 3.370 3.380 3.220 3.380 32,883,733 109,091,792 3.3175 3.281 3.271 3.281 3.126 3.281 33,876,797 3.2203 4.64%
2020-07-31 0 3.230 3.220 3.230 3.180 3.260 15,446,024 49,749,918 3.2209 3.135 3.126 3.135 3.087 3.164 15,912,482 3.1265 1.57%
2020-07-30 0 3.180 3.170 3.180 3.170 3.260 14,569,800 46,868,689 3.2168 3.087 3.077 3.087 3.077 3.164 15,009,797 3.1225 -0.93%
2020-07-29 0 3.210 3.210 3.220 3.140 3.220 12,163,930 38,838,982 3.1930 3.116 3.116 3.126 3.048 3.126 12,531,272 3.0994 1.90%
2020-07-28 0 3.150 3.150 3.160 3.140 3.230 16,097,170 50,994,609 3.1679 3.058 3.058 3.067 3.048 3.135 16,583,292 3.0751 0.00%
2020-07-27 0 3.150 3.150 3.160 3.120 3.240 30,389,895 96,352,221 3.1705 3.058 3.058 3.067 3.029 3.145 31,307,647 3.0776 -0.63%
2020-07-24 0 3.170 3.160 3.170 3.150 3.230 39,208,200 124,519,017 3.1758 3.077 3.067 3.077 3.058 3.135 40,392,258 3.0827 -2.76%
2020-07-23 0 3.260 3.260 3.270 3.180 3.290 28,463,319 91,859,288 3.2273 3.164 3.164 3.174 3.087 3.194 29,322,890 3.1327 1.24%
2020-07-22 0 3.220 3.210 3.220 3.210 3.410 25,092,885 83,203,722 3.3158 3.126 3.116 3.126 3.116 3.310 25,850,671 3.2186 -3.30%
2020-07-21 0 3.330 3.330 3.350 3.310 3.410 35,352,554 118,546,331 3.3533 3.232 3.232 3.252 3.213 3.310 36,420,175 3.2550 2.78%
2020-07-20 0 3.240 3.240 3.250 3.150 3.290 28,646,880 92,669,604 3.2349 3.145 3.145 3.155 3.058 3.194 29,511,994 3.1401 1.25%
2020-07-17 0 3.200 3.200 3.210 3.190 3.280 36,335,365 117,083,904 3.2223 3.106 3.106 3.116 3.096 3.184 37,432,666 3.1279 -0.62%
2020-07-16 0 3.220 3.220 3.230 3.190 3.430 73,123,816 237,618,271 3.2495 3.126 3.126 3.135 3.096 3.329 75,332,100 3.1543 -6.12%
2020-07-15 0 3.430 3.420 3.430 3.360 3.650 61,176,180 211,092,269 3.4506 3.329 3.320 3.329 3.262 3.543 63,023,655 3.3494 -3.38%
2020-07-14 0 3.550 3.550 3.560 3.490 3.660 55,805,197 198,735,636 3.5612 3.446 3.446 3.456 3.388 3.553 57,490,472 3.4568 -4.05%
2020-07-13 0 3.700 3.700 3.710 3.570 3.820 74,200,875 275,628,712 3.7146 3.592 3.592 3.601 3.465 3.708 76,441,686 3.6057 3.64%
2020-07-10 0 3.570 3.570 3.580 3.520 3.720 46,334,388 166,598,372 3.5956 3.465 3.465 3.475 3.417 3.611 47,733,652 3.4902 -2.19%
2020-07-09 0 3.650 3.650 3.660 3.640 3.760 58,592,307 216,419,922 3.6937 3.543 3.543 3.553 3.533 3.650 60,361,751 3.5854 1.11%
2020-07-08 0 3.610 3.610 3.620 3.470 3.630 49,359,303 176,429,843 3.5744 3.504 3.504 3.514 3.368 3.524 50,849,917 3.4696 4.64%
2020-07-07 0 3.450 3.450 3.460 3.440 3.900 125,108,143 455,189,554 3.6384 3.349 3.349 3.359 3.339 3.786 128,886,315 3.5317 -8.00%
2020-07-06 0 3.750 3.750 3.760 3.490 3.790 146,617,595 537,230,280 3.6642 3.640 3.640 3.650 3.388 3.679 151,045,336 3.5567 9.97%
2020-07-03 0 3.410 3.410 3.420 3.230 3.450 153,200,969 518,926,682 3.3872 3.310 3.310 3.320 3.135 3.349 157,827,523 3.2879 6.23%
2020-07-02 0 3.210 3.210 3.220 3.150 3.230 24,869,704 79,407,537 3.1929 3.116 3.116 3.126 3.058 3.135 25,620,750 3.0993 1.58%
2020-06-30 0 3.160 3.150 3.160 3.130 3.190 14,904,830 47,050,630 3.1567 3.067 3.058 3.067 3.038 3.096 15,354,945 3.0642 0.32%
2020-06-29 0 3.150 3.150 3.160 3.110 3.220 22,769,461 71,832,936 3.1548 3.058 3.058 3.067 3.019 3.126 23,457,082 3.0623 -2.17%
2020-06-26 0 3.220 3.210 3.220 3.150 3.290 26,105,387 84,460,278 3.2354 3.126 3.116 3.126 3.058 3.194 26,893,750 3.1405 0.94%
2020-06-24 0 3.190 3.190 3.200 3.160 3.270 35,092,168 112,899,859 3.2172 3.096 3.096 3.106 3.067 3.174 36,151,925 3.1229 1.27%
2020-06-23 0 3.150 3.150 3.160 3.120 3.200 23,003,411 72,317,371 3.1438 3.058 3.058 3.067 3.029 3.106 23,698,097 3.0516 -0.94%
2020-06-22 0 3.180 3.170 3.180 3.140 3.240 28,616,110 91,187,588 3.1866 3.087 3.077 3.087 3.048 3.145 29,480,295 3.0932 -0.31%
2020-06-19 0 3.190 3.190 3.200 3.190 3.350 62,564,470 203,956,395 3.2599 3.096 3.096 3.106 3.096 3.252 64,453,870 3.1644 -4.49%
2020-06-18 0 3.340 3.340 3.350 3.100 3.380 96,652,200 316,168,775 3.2712 3.242 3.242 3.252 3.009 3.281 99,571,024 3.1753 6.03%
2020-06-17 0 3.150 3.140 3.150 3.100 3.170 12,810,259 39,979,352 3.1209 3.058 3.048 3.058 3.009 3.077 13,197,119 3.0294 -0.32%
2020-06-16 0 3.160 3.160 3.170 3.090 3.180 26,568,516 83,554,486 3.1449 3.067 3.067 3.077 2.999 3.087 27,370,865 3.0527 3.61%
2020-06-15 0 3.050 3.050 3.060 3.040 3.130 17,049,062 52,337,891 3.0698 2.961 2.961 2.970 2.951 3.038 17,563,931 2.9799 -1.93%
2020-06-12 0 3.110 3.100 3.110 3.000 3.110 20,874,257 64,108,831 3.0712 3.019 3.009 3.019 2.912 3.019 21,504,644 2.9812 0.32%
2020-06-11 0 3.100 3.090 3.100 3.070 3.160 26,753,556 83,176,630 3.1090 3.009 2.999 3.009 2.980 3.067 27,561,493 3.0179 -1.27%
2020-06-10 0 3.140 3.140 3.150 3.140 3.210 24,441,905 77,789,162 3.1826 3.048 3.048 3.058 3.048 3.116 25,180,032 3.0893 -0.63%
2020-06-09 0 3.160 3.160 3.170 3.160 3.210 16,299,261 51,856,401 3.1815 3.067 3.067 3.077 3.067 3.116 16,791,486 3.0883 -0.32%
2020-06-08 0 3.170 3.170 3.180 3.150 3.280 33,219,764 106,958,503 3.2197 3.077 3.077 3.087 3.058 3.184 34,222,976 3.1253 -0.63%
2020-06-05 0 3.190 3.180 3.190 3.140 3.200 22,169,891 70,500,617 3.1800 3.096 3.087 3.096 3.048 3.106 22,839,405 3.0868 1.59%
2020-06-04 0 3.140 3.130 3.140 3.110 3.200 20,148,185 63,294,560 3.1415 3.048 3.038 3.048 3.019 3.106 20,756,645 3.0494 -0.95%
2020-06-03 0 3.170 3.160 3.170 3.110 3.220 38,163,550 120,958,468 3.1695 3.077 3.067 3.077 3.019 3.126 39,316,061 3.0766 1.93%
2020-06-02 0 3.110 3.100 3.110 3.070 3.130 15,088,012 46,746,037 3.0982 3.019 3.009 3.019 2.980 3.038 15,543,659 3.0074 0.06%
2020-06-01 0 3.120 3.120 3.130 3.070 3.160 35,277,029 110,221,906 3.1245 3.017 3.017 3.027 2.969 3.056 36,482,687 3.0212 2.63%
2020-05-29 0 3.040 3.030 3.040 2.990 3.080 18,915,220 57,474,823 3.0385 2.940 2.930 2.940 2.891 2.978 19,561,683 2.9381 0.00%
2020-05-28 0 3.040 3.030 3.040 2.950 3.110 44,664,518 135,239,297 3.0279 2.940 2.930 2.940 2.853 3.007 46,191,011 2.9278 -1.94%
2020-05-27 0 3.100 3.090 3.100 3.080 3.170 22,182,061 68,900,158 3.1061 2.998 2.988 2.998 2.978 3.065 22,940,174 3.0035 -1.59%
2020-05-26 0 3.150 3.150 3.160 3.130 3.240 27,803,564 88,498,576 3.1830 3.046 3.046 3.056 3.027 3.133 28,753,802 3.0778 -1.25%
2020-05-25 0 3.190 3.190 3.200 3.020 3.200 44,306,675 138,151,940 3.1181 3.085 3.085 3.094 2.920 3.094 45,820,938 3.0150 1.92%
2020-05-22 0 3.130 3.120 3.130 3.060 3.200 89,675,838 280,398,682 3.1268 3.027 3.017 3.027 2.959 3.094 92,740,676 3.0235 -5.15%
2020-05-21 0 3.300 3.300 3.310 3.260 3.470 49,487,048 166,673,669 3.3680 3.191 3.191 3.201 3.152 3.355 51,178,359 3.2567 -3.79%
2020-05-20 0 3.430 3.420 3.430 3.380 3.470 33,603,740 114,809,654 3.4166 3.317 3.307 3.317 3.268 3.355 34,752,210 3.3037 1.18%
2020-05-19 0 3.390 3.390 3.400 3.330 3.490 50,518,727 171,342,513 3.3917 3.278 3.278 3.288 3.220 3.375 52,245,298 3.2796 -0.29%
2020-05-18 0 3.400 3.390 3.400 3.220 3.450 104,840,425 353,660,499 3.3733 3.288 3.278 3.288 3.114 3.336 108,423,541 3.2618 6.92%
2020-05-15 0 3.180 3.180 3.190 3.090 3.190 31,790,246 100,533,957 3.1624 3.075 3.075 3.085 2.988 3.085 32,876,737 3.0579 3.25%
2020-05-14 0 3.080 3.080 3.090 3.080 3.130 39,845,927 123,221,631 3.0925 2.978 2.978 2.988 2.978 3.027 41,207,735 2.9903 -1.60%
2020-05-13 0 3.130 3.130 3.140 3.120 3.170 28,891,090 90,813,955 3.1433 3.027 3.027 3.036 3.017 3.065 29,878,496 3.0394 -1.26%
2020-05-12 0 3.170 3.170 3.180 3.170 3.230 25,940,620 82,716,559 3.1887 3.065 3.065 3.075 3.065 3.123 26,827,189 3.0833 -1.86%
2020-05-11 0 3.230 3.220 3.230 3.200 3.280 34,775,402 112,734,287 3.2418 3.123 3.114 3.123 3.094 3.172 35,963,916 3.1346 1.25%
2020-05-08 0 3.190 3.190 3.200 3.120 3.220 39,522,607 125,332,300 3.1712 3.085 3.085 3.094 3.017 3.114 40,873,365 3.0664 1.59%
2020-05-07 0 3.140 3.130 3.140 3.110 3.200 31,600,561 99,492,485 3.1484 3.036 3.027 3.036 3.007 3.094 32,680,569 3.0444 -1.26%
2020-05-06 0 3.180 3.180 3.190 3.090 3.200 38,227,825 121,028,548 3.1660 3.075 3.075 3.085 2.988 3.094 39,534,332 3.0614 2.25%
2020-05-05 0 3.110 3.100 3.110 3.080 3.120 29,133,828 90,375,106 3.1021 3.007 2.998 3.007 2.978 3.017 30,129,531 2.9996 1.63%
2020-05-04 0 3.060 3.060 3.070 3.060 3.130 72,419,126 222,919,411 3.0782 2.959 2.959 2.969 2.959 3.027 74,894,184 2.9765 -3.47%
2020-04-29 0 3.170 3.160 3.170 3.150 3.210 37,262,245 118,285,900 3.1744 3.065 3.056 3.065 3.046 3.104 38,535,751 3.0695 -0.31%
2020-04-28 0 3.180 3.170 3.180 3.120 3.240 48,391,437 153,553,245 3.1731 3.075 3.065 3.075 3.017 3.133 50,045,304 3.0683 -0.93%
2020-04-27 0 3.210 3.200 3.210 3.170 3.260 64,541,106 208,079,460 3.2240 3.104 3.094 3.104 3.065 3.152 66,746,918 3.1174 1.26%
2020-04-24 0 3.170 3.170 3.180 3.050 3.220 462,871,611 1,431,584,653 3.0928 3.065 3.065 3.075 2.949 3.114 478,691,105 2.9906 -8.12%
2020-04-23 0 3.450 3.440 3.450 3.420 3.550 25,542,128 88,692,878 3.4724 3.336 3.326 3.336 3.307 3.433 26,415,078 3.3577 -0.58%
2020-04-22 0 3.470 3.460 3.470 3.320 3.490 38,622,253 131,662,114 3.4090 3.355 3.346 3.355 3.210 3.375 39,942,240 3.2963 2.06%
2020-04-21 0 3.400 3.400 3.410 3.350 3.540 54,596,084 186,227,676 3.4110 3.288 3.288 3.297 3.239 3.423 56,462,006 3.2983 -3.95%
2020-04-20 0 3.540 3.530 3.540 3.400 3.620 68,590,733 242,906,817 3.5414 3.423 3.413 3.423 3.288 3.500 70,934,948 3.4244 4.73%
2020-04-17 0 3.380 3.380 3.390 3.350 3.490 30,426,865 103,668,150 3.4071 3.268 3.268 3.278 3.239 3.375 31,466,759 3.2945 0.30%
2020-04-16 0 3.370 3.360 3.370 3.260 3.380 26,058,806 86,770,017 3.3298 3.259 3.249 3.259 3.152 3.268 26,949,414 3.2197 0.30%
2020-04-15 0 3.360 3.360 3.370 3.350 3.520 46,839,452 160,636,259 3.4295 3.249 3.249 3.259 3.239 3.404 48,440,277 3.3162 -1.75%
2020-04-14 0 3.420 3.420 3.430 3.350 3.450 24,143,191 82,107,110 3.4008 3.307 3.307 3.317 3.239 3.336 24,968,329 3.2885 0.29%
2020-04-09 0 3.410 3.410 3.420 3.380 3.470 21,703,177 74,048,926 3.4119 3.297 3.297 3.307 3.268 3.355 22,444,923 3.2991 0.29%
2020-04-08 0 3.400 3.400 3.410 3.340 3.550 43,914,102 151,361,869 3.4468 3.288 3.288 3.297 3.230 3.433 45,414,948 3.3329 -0.87%
2020-04-07 0 3.430 3.420 3.430 3.340 3.540 56,495,082 193,044,446 3.4170 3.317 3.307 3.317 3.230 3.423 58,425,906 3.3041 -0.87%
2020-04-06 0 3.460 3.460 3.470 3.140 3.470 92,770,007 308,732,275 3.3279 3.346 3.346 3.355 3.036 3.355 95,940,594 3.2180 11.25%
2020-04-03 0 3.110 3.100 3.110 3.080 3.170 26,462,721 82,617,083 3.1220 3.007 2.998 3.007 2.978 3.065 27,367,133 3.0188 0.32%
2020-04-02 0 3.100 3.090 3.100 2.980 3.120 27,546,127 84,793,658 3.0782 2.998 2.988 2.998 2.882 3.017 28,487,567 2.9765 2.31%
2020-04-01 0 3.030 3.030 3.040 2.980 3.170 47,585,324 146,194,023 3.0723 2.930 2.930 2.940 2.882 3.065 49,211,641 2.9707 -2.57%
2020-03-31 0 3.110 3.110 3.120 3.030 3.120 36,926,568 113,854,504 3.0833 3.007 3.007 3.017 2.930 3.017 38,188,602 2.9814 4.01%
2020-03-30 0 2.990 2.980 2.990 2.960 3.030 32,652,210 97,631,892 2.9901 2.891 2.882 2.891 2.862 2.930 33,768,160 2.8912 -1.97%
2020-03-27 0 3.050 3.040 3.050 3.030 3.210 38,160,538 118,286,985 3.0997 2.949 2.940 2.949 2.930 3.104 39,464,745 2.9973 -2.24%
2020-03-26 0 3.120 3.110 3.120 3.030 3.180 40,872,016 126,956,170 3.1062 3.017 3.007 3.017 2.930 3.075 42,268,893 3.0035 0.65%
2020-03-25 0 3.100 3.090 3.100 3.000 3.100 60,298,109 184,530,204 3.0603 2.998 2.988 2.998 2.901 2.998 62,358,908 2.9592 4.38%
2020-03-24 0 2.970 2.970 2.980 2.860 3.150 101,873,573 304,130,083 2.9854 2.872 2.872 2.882 2.765 3.046 105,355,291 2.8867 0.00%
2020-03-23 0 2.970 2.960 2.970 2.870 3.100 50,840,151 152,133,776 2.9924 2.872 2.862 2.872 2.775 2.998 52,577,707 2.8935 -2.62%
2020-03-20 0 3.050 3.050 3.060 2.930 3.100 66,048,035 199,660,319 3.0230 2.949 2.949 2.959 2.833 2.998 68,305,349 2.9231 5.90%
2020-03-19 0 2.880 2.880 2.890 2.710 2.960 90,929,692 257,833,388 2.8355 2.785 2.785 2.794 2.620 2.862 94,037,383 2.7418 -1.03%
2020-03-18 0 2.910 2.910 2.920 2.880 3.120 77,491,285 232,866,555 3.0051 2.814 2.814 2.824 2.785 3.017 80,139,693 2.9058 -1.02%
2020-03-17 0 2.940 2.930 2.940 2.800 3.090 96,047,107 282,648,258 2.9428 2.843 2.833 2.843 2.707 2.988 99,329,695 2.8456 -1.67%
2020-03-16 0 2.990 2.990 3.000 2.960 3.230 92,016,410 283,221,180 3.0779 2.891 2.891 2.901 2.862 3.123 95,161,241 2.9762 -8.84%
2020-03-13 0 3.280 3.270 3.280 2.800 3.290 135,686,220 418,409,507 3.0837 3.172 3.162 3.172 2.707 3.181 140,323,548 2.9817 6.15%
2020-03-12 0 3.090 3.080 3.090 3.050 3.200 74,015,575 231,098,654 3.1223 2.988 2.978 2.988 2.949 3.094 76,545,194 3.0191 -6.36%
2020-03-11 0 3.300 3.300 3.310 3.260 3.450 44,589,176 149,803,485 3.3596 3.191 3.191 3.201 3.152 3.336 46,113,094 3.2486 -1.79%
2020-03-10 0 3.360 3.360 3.370 3.140 3.490 97,945,489 325,689,958 3.3252 3.249 3.249 3.259 3.036 3.375 101,292,957 3.2153 -0.88%
2020-03-09 0 3.390 3.380 3.390 3.350 3.610 73,693,140 255,717,316 3.4700 3.278 3.268 3.278 3.239 3.491 76,211,739 3.3554 -6.35%
2020-03-06 0 3.620 3.620 3.630 3.520 3.670 36,613,789 132,198,070 3.6106 3.500 3.500 3.510 3.404 3.549 37,865,133 3.4913 0.00%
2020-03-05 0 3.620 3.610 3.620 3.560 3.830 91,904,558 338,865,733 3.6871 3.500 3.491 3.500 3.442 3.703 95,045,566 3.5653 -0.55%
2020-03-04 0 3.640 3.630 3.640 3.340 3.700 82,178,204 286,746,862 3.4893 3.520 3.510 3.520 3.230 3.578 84,986,796 3.3740 6.74%
2020-03-03 0 3.410 3.410 3.420 3.300 3.480 87,039,175 296,387,238 3.4052 3.297 3.297 3.307 3.191 3.365 90,013,900 3.2927 4.92%
2020-03-02 0 3.250 3.250 3.260 3.100 3.260 48,129,913 154,480,300 3.2097 3.143 3.143 3.152 2.998 3.152 49,774,842 3.1036 4.50%
2020-02-28 0 3.110 3.100 3.110 3.050 3.180 46,318,001 143,288,775 3.0936 3.007 2.998 3.007 2.949 3.075 47,901,004 2.9914 -2.81%
2020-02-27 0 3.200 3.200 3.210 3.130 3.210 19,806,690 62,743,293 3.1678 3.094 3.094 3.104 3.027 3.104 20,483,620 3.0631 0.63%
2020-02-26 0 3.180 3.180 3.190 3.100 3.270 42,576,430 136,507,252 3.2062 3.075 3.075 3.085 2.998 3.162 44,031,558 3.1002 0.63%
2020-02-25 0 3.160 3.160 3.170 3.080 3.180 40,748,961 127,908,663 3.1389 3.056 3.056 3.065 2.978 3.075 42,141,632 3.0352 0.96%
2020-02-24 0 3.130 3.120 3.130 3.050 3.210 56,649,674 177,528,093 3.1338 3.027 3.017 3.027 2.949 3.104 58,585,781 3.0302 1.29%
2020-02-21 0 3.090 3.090 3.100 3.050 3.120 40,053,961 123,384,800 3.0805 2.988 2.988 2.998 2.949 3.017 41,422,879 2.9787 -1.90%
2020-02-20 0 3.150 3.140 3.150 3.080 3.170 24,456,000 76,625,960 3.1332 3.046 3.036 3.046 2.978 3.065 25,291,829 3.0297 1.61%
2020-02-19 0 3.100 3.090 3.100 3.080 3.230 61,356,703 192,088,837 3.1307 2.998 2.988 2.998 2.978 3.123 63,453,682 3.0272 -4.02%
2020-02-18 0 3.230 3.220 3.230 3.120 3.340 56,889,990 183,448,385 3.2246 3.123 3.114 3.123 3.017 3.230 58,834,311 3.1181 -3.58%
2020-02-17 0 3.350 3.340 3.350 3.080 3.380 88,690,868 290,705,881 3.2777 3.239 3.230 3.239 2.978 3.268 91,722,043 3.1694 8.77%
2020-02-14 0 3.080 3.080 3.090 3.070 3.150 24,847,942 77,003,549 3.0990 2.978 2.978 2.988 2.969 3.046 25,697,166 2.9966 -0.96%
2020-02-13 0 3.110 3.110 3.120 3.040 3.140 33,022,618 102,014,335 3.0892 3.007 3.007 3.017 2.940 3.036 34,151,227 2.9871 0.00%
2020-02-12 0 3.110 3.100 3.110 3.030 3.200 48,894,148 151,276,053 3.0940 3.007 2.998 3.007 2.930 3.094 50,565,196 2.9917 -0.32%
2020-02-11 0 3.120 3.120 3.130 3.110 3.200 38,399,585 120,572,542 3.1399 3.017 3.017 3.027 3.007 3.094 39,711,962 3.0362 -1.27%
2020-02-10 0 3.160 3.160 3.170 3.110 3.280 56,140,507 178,679,413 3.1827 3.056 3.056 3.065 3.007 3.172 58,059,213 3.0775 -0.94%
2020-02-07 0 3.190 3.180 3.200 2.950 3.240 111,022,798 348,785,081 3.1416 3.085 3.075 3.094 2.853 3.133 114,817,208 3.0377 6.33%
2020-02-06 0 3.000 2.990 3.000 2.940 3.020 47,056,937 140,539,958 2.9866 2.901 2.891 2.901 2.843 2.920 48,665,195 2.8879 2.39%
2020-02-05 0 2.930 2.930 2.940 2.900 3.070 59,463,512 176,246,517 2.9639 2.833 2.833 2.843 2.804 2.969 61,495,788 2.8660 -3.30%
2020-02-04 0 3.030 3.010 3.030 2.930 3.110 69,644,112 210,669,522 3.0249 2.930 2.911 2.930 2.833 3.007 72,024,328 2.9250 1.00%
2020-02-03 0 3.000 3.000 3.010 2.760 3.040 88,276,986 259,272,835 2.9370 2.901 2.901 2.911 2.669 2.940 91,294,015 2.8400 5.26%
2020-01-31 0 2.850 2.840 2.850 2.810 2.950 72,222,058 207,653,292 2.8752 2.756 2.746 2.756 2.717 2.853 74,690,381 2.7802 1.79%
2020-01-30 0 2.800 2.800 2.810 2.700 3.200 149,192,821 429,899,421 2.8815 2.707 2.707 2.717 2.611 3.094 154,291,762 2.7863 -11.95%
2020-01-29 0 3.180 3.170 3.180 2.960 3.300 98,275,839 310,030,793 3.1547 3.075 3.065 3.075 2.862 3.191 101,634,598 3.0504 1.60%
2020-01-24 0 3.130 3.130 3.140 3.000 3.180 55,033,844 170,680,900 3.1014 3.027 3.027 3.036 2.901 3.075 56,914,727 2.9989 0.64%
2020-01-23 0 3.110 3.100 3.110 2.850 3.190 126,977,755 388,326,919 3.0582 3.007 2.998 3.007 2.756 3.085 131,317,455 2.9572 6.51%
2020-01-22 0 2.920 2.920 2.930 2.710 2.940 60,002,985 170,310,686 2.8384 2.824 2.824 2.833 2.620 2.843 62,053,698 2.7446 4.29%
2020-01-21 0 2.800 2.790 2.800 2.750 2.930 77,530,546 219,288,046 2.8284 2.707 2.698 2.707 2.659 2.833 80,180,296 2.7349 -2.44%
2020-01-20 0 2.870 2.870 2.880 2.650 2.940 116,034,743 327,067,960 2.8187 2.775 2.775 2.785 2.562 2.843 120,000,445 2.7256 12.55%
2020-01-17 0 2.550 2.550 2.560 2.320 2.560 76,185,492 185,811,643 2.4389 2.466 2.466 2.475 2.243 2.475 78,789,272 2.3583 9.91%
2020-01-16 0 2.320 2.320 2.330 2.290 2.370 17,030,839 39,688,957 2.3304 2.243 2.243 2.253 2.214 2.292 17,612,899 2.2534 -0.43%
2020-01-15 0 2.330 2.320 2.330 2.240 2.330 29,092,274 66,255,185 2.2774 2.253 2.243 2.253 2.166 2.253 30,086,556 2.2022 1.30%
2020-01-14 0 2.300 2.280 2.300 2.270 2.370 30,333,038 69,937,270 2.3056 2.224 2.205 2.224 2.195 2.292 31,369,726 2.2295 -0.86%
2020-01-13 0 2.320 2.320 2.330 2.290 2.330 19,870,730 45,849,117 2.3074 2.243 2.243 2.253 2.214 2.253 20,549,849 2.2311 1.75%
2020-01-10 0 2.280 2.280 2.290 2.280 2.330 25,923,358 59,772,497 2.3057 2.205 2.205 2.214 2.205 2.253 26,809,337 2.2295 0.00%
2020-01-09 0 2.280 2.280 2.290 2.240 2.300 31,926,047 72,567,054 2.2730 2.205 2.205 2.214 2.166 2.224 33,017,179 2.1979 3.17%
2020-01-08 0 2.210 2.200 2.210 2.160 2.240 21,776,703 48,006,014 2.2045 2.137 2.127 2.137 2.089 2.166 22,520,962 2.1316 0.00%
2020-01-07 0 2.210 2.210 2.220 2.200 2.270 26,848,768 59,674,474 2.2226 2.137 2.137 2.147 2.127 2.195 27,766,374 2.1492 -1.34%
2020-01-06 0 2.240 2.230 2.240 2.150 2.300 46,349,163 103,959,949 2.2430 2.166 2.156 2.166 2.079 2.224 47,933,231 2.1688 2.75%
2020-01-03 0 2.180 2.180 2.190 2.180 2.280 21,128,169 46,566,354 2.2040 2.108 2.108 2.118 2.108 2.205 21,850,263 2.1312 -1.36%
2020-01-02 0 2.210 2.210 2.220 2.160 2.230 27,900,054 61,163,766 2.1922 2.137 2.137 2.147 2.089 2.156 28,853,590 2.1198 1.84%
2019-12-31 0 2.170 2.160 2.170 2.140 2.180 7,822,075 16,935,244 2.1651 2.098 2.089 2.098 2.069 2.108 8,089,409 2.0935 0.93%
2019-12-30 0 2.150 2.140 2.150 2.140 2.240 33,326,572 72,842,699 2.1857 2.079 2.069 2.079 2.069 2.166 34,465,569 2.1135 -0.92%
2019-12-27 0 2.170 2.170 2.180 2.040 2.190 45,848,917 98,525,919 2.1489 2.098 2.098 2.108 1.973 2.118 47,415,889 2.0779 7.43%
2019-12-24 0 2.020 2.010 2.020 1.990 2.020 6,477,959 12,986,844 2.0048 1.953 1.944 1.953 1.924 1.953 6,699,355 1.9385 1.51%
2019-12-23 0 1.990 1.990 2.000 1.980 2.020 7,329,735 14,617,028 1.9942 1.924 1.924 1.934 1.915 1.953 7,580,242 1.9283 1.02%
2019-12-20 0 1.970 1.970 1.980 1.970 2.030 9,477,934 18,903,838 1.9945 1.905 1.905 1.915 1.905 1.963 9,801,860 1.9286 -1.50%
2019-12-19 0 2.000 2.000 2.010 1.980 2.050 17,316,620 34,787,133 2.0089 1.934 1.934 1.944 1.915 1.982 17,908,448 1.9425 -1.96%
2019-12-18 0 2.040 2.030 2.040 2.010 2.100 19,421,833 39,756,141 2.0470 1.973 1.963 1.973 1.944 2.031 20,085,610 1.9793 -0.49%
2019-12-17 0 2.050 2.040 2.050 1.960 2.060 43,426,537 88,348,629 2.0344 1.982 1.973 1.982 1.895 1.992 44,910,719 1.9672 4.06%
2019-12-16 0 1.970 1.970 1.980 1.960 1.990 8,823,282 17,425,917 1.9750 1.905 1.905 1.915 1.895 1.924 9,124,834 1.9097 0.00%
2019-12-13 0 1.970 1.960 1.970 1.960 2.020 15,520,534 30,817,383 1.9856 1.905 1.895 1.905 1.895 1.953 16,050,977 1.9200 -0.51%
2019-12-12 0 1.980 1.970 1.980 1.950 2.020 21,195,167 42,072,500 1.9850 1.915 1.905 1.915 1.886 1.953 21,919,551 1.9194 1.54%
2019-12-11 0 1.950 1.940 1.950 1.920 1.970 12,791,440 24,952,891 1.9507 1.886 1.876 1.886 1.857 1.905 13,228,611 1.8863 1.56%
2019-12-10 0 1.920 1.920 1.930 1.900 1.980 12,927,010 25,226,968 1.9515 1.857 1.857 1.866 1.837 1.915 13,368,814 1.8870 0.00%
2019-12-09 0 1.920 1.920 1.930 1.910 1.950 5,314,524 10,226,287 1.9242 1.857 1.857 1.866 1.847 1.886 5,496,158 1.8606 -1.03%
2019-12-06 0 1.940 1.930 1.940 1.860 1.970 20,927,297 40,152,312 1.9187 1.876 1.866 1.876 1.799 1.905 21,642,526 1.8553 1.57%
2019-12-05 0 1.910 1.900 1.910 1.820 1.930 18,606,669 35,064,759 1.8845 1.847 1.837 1.847 1.760 1.866 19,242,586 1.8222 5.52%
2019-12-04 0 1.810 1.800 1.810 1.800 1.820 6,576,767 11,906,922 1.8105 1.750 1.741 1.750 1.741 1.760 6,801,540 1.7506 -0.55%
2019-12-03 0 1.820 1.810 1.820 1.800 1.830 4,702,000 8,549,160 1.8182 1.760 1.750 1.760 1.741 1.770 4,862,700 1.7581 -1.09%
2019-12-02 0 1.840 1.830 1.840 1.820 1.860 6,208,747 11,399,437 1.8360 1.779 1.770 1.779 1.760 1.799 6,420,942 1.7754 1.10%
2019-11-29 0 1.820 1.820 1.830 1.810 1.870 9,483,551 17,336,587 1.8281 1.760 1.760 1.770 1.750 1.808 9,807,669 1.7677 -2.15%
2019-11-28 0 1.860 1.860 1.870 1.830 1.880 7,084,802 13,188,709 1.8615 1.799 1.799 1.808 1.770 1.818 7,326,938 1.8000 1.09%
2019-11-27 0 1.840 1.830 1.840 1.810 1.850 8,554,157 15,627,821 1.8269 1.779 1.770 1.779 1.750 1.789 8,846,511 1.7666 1.66%
2019-11-26 0 1.810 1.810 1.830 1.810 1.880 40,132,700 72,958,024 1.8179 1.750 1.750 1.770 1.750 1.818 41,504,309 1.7578 -2.16%
2019-11-25 0 1.850 1.850 1.860 1.840 1.890 10,643,224 19,753,093 1.8559 1.789 1.789 1.799 1.779 1.828 11,006,976 1.7946 -1.07%
2019-11-22 0 1.870 1.870 1.880 1.870 1.920 6,493,846 12,309,339 1.8955 1.808 1.808 1.818 1.808 1.857 6,715,785 1.8329 -0.53%
2019-11-21 0 1.880 1.870 1.880 1.840 1.880 6,127,794 11,420,655 1.8637 1.818 1.808 1.818 1.779 1.818 6,337,223 1.8022 -0.53%
2019-11-20 0 1.890 1.890 1.900 1.850 1.930 10,613,668 20,147,449 1.8983 1.828 1.828 1.837 1.789 1.866 10,976,410 1.8355 0.53%
2019-11-19 0 1.880 1.870 1.880 1.850 1.910 8,445,908 15,906,551 1.8833 1.818 1.808 1.818 1.789 1.847 8,734,563 1.8211 1.62%
2019-11-18 0 1.850 1.840 1.850 1.800 1.860 7,100,802 13,065,145 1.8400 1.789 1.779 1.789 1.741 1.799 7,343,485 1.7791 2.21%
2019-11-15 0 1.810 1.800 1.810 1.800 1.860 8,814,183 16,015,685 1.8170 1.750 1.741 1.750 1.741 1.799 9,115,424 1.7570 -1.63%
2019-11-14 0 1.840 1.830 1.840 1.820 1.850 5,492,482 10,088,041 1.8367 1.779 1.770 1.779 1.760 1.789 5,680,198 1.7760 1.10%
2019-11-13 0 1.820 1.820 1.830 1.810 1.860 10,118,543 18,520,571 1.8304 1.760 1.760 1.770 1.750 1.799 10,464,363 1.7699 -2.67%
2019-11-12 0 1.870 1.860 1.870 1.840 1.890 6,565,255 12,189,544 1.8567 1.808 1.799 1.808 1.779 1.828 6,789,635 1.7953 0.54%
2019-11-11 0 1.860 1.860 1.870 1.860 1.930 11,604,045 21,770,802 1.8761 1.799 1.799 1.808 1.799 1.866 12,000,635 1.8141 -3.63%
2019-11-08 0 1.930 1.930 1.940 1.920 2.020 29,308,690 57,717,253 1.9693 1.866 1.866 1.876 1.857 1.953 30,310,369 1.9042 0.52%
2019-11-07 0 1.920 1.920 1.930 1.890 1.940 8,967,951 17,135,888 1.9108 1.857 1.857 1.866 1.828 1.876 9,274,447 1.8476 0.52%
2019-11-06 0 1.910 1.900 1.910 1.900 1.960 10,940,527 20,973,842 1.9171 1.847 1.837 1.847 1.837 1.895 11,314,440 1.8537 -2.05%
2019-11-05 0 1.950 1.940 1.950 1.930 2.000 11,301,564 22,164,009 1.9611 1.886 1.876 1.886 1.866 1.934 11,687,816 1.8963 -0.51%
2019-11-04 0 1.960 1.950 1.960 1.930 2.020 28,131,933 55,418,081 1.9699 1.895 1.886 1.895 1.866 1.953 29,093,394 1.9048 0.00%
2019-11-01 0 1.960 1.960 1.970 1.810 1.980 52,711,593 101,691,938 1.9292 1.895 1.895 1.905 1.750 1.915 54,513,109 1.8655 8.29%
2019-10-31 0 1.810 1.810 1.820 1.770 1.840 12,446,000 22,546,060 1.8115 1.750 1.750 1.760 1.712 1.779 12,871,365 1.7516 2.26%
2019-10-30 0 1.770 1.770 1.780 1.760 1.820 10,470,723 18,574,658 1.7740 1.712 1.712 1.721 1.702 1.760 10,828,579 1.7153 -2.21%
2019-10-29 0 1.810 1.810 1.820 1.800 1.860 13,559,372 24,832,275 1.8314 1.750 1.750 1.760 1.741 1.799 14,022,789 1.7709 0.00%
2019-10-28 0 1.810 1.800 1.810 1.750 1.820 7,826,630 14,017,363 1.7910 1.750 1.741 1.750 1.692 1.760 8,094,120 1.7318 3.43%
2019-10-25 0 1.750 1.750 1.760 1.750 1.790 5,570,000 9,844,600 1.7674 1.692 1.692 1.702 1.692 1.731 5,760,365 1.7090 -2.23%
2019-10-24 0 1.790 1.780 1.790 1.750 1.790 2,979,721 5,285,184 1.7737 1.731 1.721 1.731 1.692 1.731 3,081,558 1.7151 2.29%
2019-10-23 0 1.750 1.750 1.760 1.750 1.790 4,098,000 7,254,240 1.7702 1.692 1.692 1.702 1.692 1.731 4,238,057 1.7117 -1.69%
2019-10-22 0 1.780 1.780 1.790 1.770 1.800 3,123,892 5,574,993 1.7846 1.721 1.721 1.731 1.712 1.741 3,230,657 1.7257 -0.56%
2019-10-21 0 1.790 1.790 1.800 1.780 1.820 5,677,713 10,165,441 1.7904 1.731 1.731 1.741 1.721 1.760 5,871,759 1.7312 -1.65%
2019-10-18 0 1.820 1.810 1.820 1.780 1.830 14,163,122 25,674,778 1.8128 1.760 1.750 1.760 1.721 1.770 14,647,173 1.7529 2.82%
2019-10-17 0 1.770 1.760 1.770 1.720 1.770 7,822,710 13,646,356 1.7445 1.712 1.702 1.712 1.663 1.712 8,090,066 1.6868 1.72%
2019-10-16 0 1.740 1.730 1.740 1.730 1.790 14,708,388 25,782,829 1.7529 1.682 1.673 1.682 1.673 1.731 15,211,074 1.6950 -2.25%
2019-10-15 0 1.780 1.770 1.780 1.760 1.840 8,752,165 15,662,235 1.7895 1.721 1.712 1.721 1.702 1.779 9,051,286 1.7304 -2.73%
2019-10-14 0 1.830 1.820 1.830 1.810 1.840 7,336,078 13,370,290 1.8225 1.770 1.760 1.770 1.750 1.779 7,586,802 1.7623 0.55%
2019-10-11 0 1.820 1.820 1.830 1.790 1.840 8,272,392 15,037,497 1.8178 1.760 1.760 1.770 1.731 1.779 8,555,116 1.7577 1.11%
2019-10-10 0 1.800 1.800 1.810 1.780 1.830 8,429,947 15,221,315 1.8056 1.741 1.741 1.750 1.721 1.770 8,718,056 1.7460 1.12%
2019-10-09 0 1.780 1.780 1.790 1.770 1.850 11,119,368 19,971,064 1.7961 1.721 1.721 1.731 1.712 1.789 11,499,393 1.7367 -3.78%
2019-10-08 0 1.850 1.830 1.850 1.800 1.880 6,058,830 11,194,152 1.8476 1.789 1.770 1.789 1.741 1.818 6,265,902 1.7865 0.00%
2019-10-04 0 1.850 1.830 1.850 1.830 1.890 6,370,641 11,817,165 1.8549 1.789 1.770 1.789 1.770 1.828 6,588,369 1.7936 -2.12%
2019-10-03 0 1.890 1.880 1.890 1.810 1.890 8,350,000 15,487,660 1.8548 1.828 1.818 1.828 1.750 1.828 8,635,377 1.7935 3.28%
2019-10-02 0 1.830 1.820 1.830 1.800 1.850 2,979,876 5,425,312 1.8207 1.770 1.760 1.770 1.741 1.789 3,081,719 1.7605 0.55%
2019-09-30 0 1.820 1.810 1.820 1.810 1.850 4,290,610 7,851,974 1.8300 1.760 1.750 1.760 1.750 1.789 4,437,250 1.7696 -1.62%
2019-09-27 0 1.850 1.840 1.850 1.810 1.870 3,765,277 6,940,047 1.8432 1.789 1.779 1.789 1.750 1.808 3,893,962 1.7823 1.09%
2019-09-26 0 1.830 1.830 1.840 1.820 1.890 9,795,676 18,002,245 1.8378 1.770 1.770 1.779 1.760 1.828 10,130,461 1.7770 -2.14%
2019-09-25 0 1.870 1.870 1.880 1.870 1.920 12,939,310 24,455,677 1.8900 1.808 1.808 1.818 1.808 1.857 13,381,535 1.8276 -2.09%
2019-09-24 0 1.910 1.910 1.920 1.840 1.940 20,454,150 39,118,593 1.9125 1.847 1.847 1.857 1.779 1.876 21,153,208 1.8493 3.24%
2019-09-23 0 1.850 1.830 1.850 1.810 1.870 6,554,105 12,041,627 1.8373 1.789 1.770 1.789 1.750 1.808 6,778,104 1.7765 0.00%
2019-09-20 0 1.850 1.840 1.850 1.840 1.900 8,987,872 16,835,904 1.8732 1.789 1.779 1.789 1.779 1.837 9,295,049 1.8113 -2.63%
2019-09-19 0 1.900 1.880 1.890 1.820 1.920 20,469,101 38,520,581 1.8819 1.837 1.818 1.828 1.760 1.857 21,168,670 1.8197 3.83%
2019-09-18 0 1.830 1.820 1.830 1.810 1.860 4,565,743 8,379,361 1.8353 1.770 1.760 1.770 1.750 1.799 4,721,786 1.7746 1.10%
2019-09-17 0 1.810 1.800 1.810 1.790 1.860 7,408,200 13,472,476 1.8186 1.750 1.741 1.750 1.731 1.799 7,661,389 1.7585 -3.21%
2019-09-16 0 1.870 1.860 1.870 1.860 1.900 3,390,644 6,347,712 1.8721 1.808 1.799 1.808 1.799 1.837 3,506,526 1.8103 -1.58%
2019-09-13 0 1.900 1.890 1.900 1.890 1.920 6,113,902 11,655,876 1.9065 1.837 1.828 1.837 1.828 1.857 6,322,856 1.8435 -1.04%
2019-09-12 0 1.920 1.910 1.920 1.840 1.930 10,953,226 20,655,746 1.8858 1.857 1.847 1.857 1.779 1.866 11,327,573 1.8235 2.67%
2019-09-11 0 1.870 1.860 1.870 1.830 1.890 9,443,181 17,547,129 1.8582 1.808 1.799 1.808 1.770 1.828 9,765,919 1.7968 0.54%
2019-09-10 0 1.860 1.850 1.860 1.830 2.000 23,715,536 44,691,892 1.8845 1.799 1.789 1.799 1.770 1.934 24,526,058 1.8222 -5.58%
2019-09-09 0 1.970 1.960 1.970 1.870 1.980 24,192,408 46,560,081 1.9246 1.905 1.895 1.905 1.808 1.915 25,019,228 1.8610 3.68%
2019-09-06 0 1.900 1.890 1.900 1.860 1.930 24,614,693 46,773,786 1.9002 1.837 1.828 1.837 1.799 1.866 25,455,946 1.8374 2.70%
2019-09-05 0 1.850 1.840 1.850 1.820 1.870 15,837,099 29,231,072 1.8457 1.789 1.779 1.789 1.760 1.808 16,378,361 1.7847 0.54%
2019-09-04 0 1.840 1.840 1.850 1.750 1.850 28,643,696 52,082,579 1.8183 1.779 1.779 1.789 1.692 1.789 29,622,647 1.7582 4.55%
2019-09-03 0 1.760 1.750 1.760 1.690 1.780 15,845,797 27,823,120 1.7559 1.702 1.692 1.702 1.634 1.721 16,387,356 1.6978 3.53%
2019-09-02 0 1.700 1.690 1.700 1.680 1.720 7,346,485 12,436,520 1.6929 1.644 1.634 1.644 1.624 1.663 7,597,565 1.6369 1.19%
2019-08-30 0 1.680 1.670 1.680 1.650 1.720 14,671,587 24,639,226 1.6794 1.624 1.615 1.624 1.595 1.663 15,173,016 1.6239 1.82%
2019-08-29 0 1.650 1.640 1.650 1.620 1.650 7,478,299 12,208,202 1.6325 1.595 1.586 1.595 1.566 1.595 7,733,884 1.5785 0.00%
2019-08-28 0 1.660 1.650 1.660 1.650 1.710 6,248,532 10,428,457 1.6689 1.595 1.586 1.595 1.586 1.644 6,501,251 1.6041 -1.78%
2019-08-27 0 1.690 1.680 1.690 1.660 1.700 10,277,353 17,265,569 1.6800 1.624 1.615 1.624 1.595 1.634 10,693,016 1.6147 0.60%
2019-08-26 0 1.680 1.670 1.680 1.630 1.680 10,652,496 17,740,363 1.6654 1.615 1.605 1.615 1.567 1.615 11,083,332 1.6006 -2.33%
2019-08-23 0 1.720 1.710 1.720 1.690 1.770 15,057,595 25,767,250 1.7112 1.653 1.644 1.653 1.624 1.701 15,666,593 1.6447 -2.27%
2019-08-22 0 1.760 1.750 1.760 1.740 1.800 5,806,225 10,205,735 1.7577 1.692 1.682 1.692 1.672 1.730 6,041,055 1.6894 -1.12%
2019-08-21 0 1.780 1.770 1.780 1.730 1.790 7,860,751 13,853,752 1.7624 1.711 1.701 1.711 1.663 1.720 8,178,676 1.6939 0.00%
2019-08-20 0 1.780 1.770 1.780 1.760 1.820 14,811,651 26,565,165 1.7935 1.711 1.701 1.711 1.692 1.749 15,410,702 1.7238 0.56%
2019-08-19 0 1.770 1.760 1.770 1.720 1.770 20,133,715 35,231,428 1.7499 1.701 1.692 1.701 1.653 1.701 20,948,015 1.6819 3.51%
2019-08-16 0 1.710 1.700 1.710 1.690 1.800 28,935,497 49,812,030 1.7215 1.644 1.634 1.644 1.624 1.730 30,105,781 1.6546 -2.84%
2019-08-15 0 1.760 1.750 1.760 1.660 1.770 17,563,128 30,259,242 1.7229 1.692 1.682 1.692 1.595 1.701 18,273,462 1.6559 2.33%
2019-08-14 0 1.720 1.710 1.720 1.700 1.780 16,353,619 28,437,843 1.7389 1.653 1.644 1.653 1.634 1.711 17,015,034 1.6713 1.78%
2019-08-13 0 1.690 1.680 1.690 1.680 1.740 10,403,719 17,751,861 1.7063 1.624 1.615 1.624 1.615 1.672 10,824,493 1.6400 -3.98%
2019-08-12 0 1.760 1.750 1.760 1.730 1.770 9,605,434 16,781,018 1.7470 1.692 1.682 1.692 1.663 1.701 9,993,922 1.6791 1.73%
2019-08-09 0 1.730 1.720 1.730 1.720 1.800 10,994,925 19,237,340 1.7497 1.663 1.653 1.663 1.653 1.730 11,439,610 1.6816 -1.70%
2019-08-08 0 1.760 1.760 1.770 1.740 1.780 13,914,156 24,494,172 1.7604 1.692 1.692 1.701 1.672 1.711 14,476,908 1.6919 1.15%
2019-08-07 0 1.740 1.730 1.740 1.710 1.780 16,484,661 28,751,806 1.7442 1.672 1.663 1.672 1.644 1.711 17,151,376 1.6764 0.00%
2019-08-06 0 1.740 1.730 1.740 1.630 1.740 22,729,105 38,224,146 1.6817 1.672 1.663 1.672 1.567 1.672 23,648,374 1.6164 0.58%
2019-08-05 0 1.730 1.720 1.730 1.720 1.800 18,242,235 31,918,365 1.7497 1.663 1.653 1.663 1.653 1.730 18,980,035 1.6817 -4.95%
2019-08-02 0 1.820 1.820 1.830 1.810 1.880 20,694,299 38,104,546 1.8413 1.749 1.749 1.759 1.740 1.807 21,531,271 1.7697 -5.21%
2019-08-01 0 1.920 1.910 1.920 1.890 2.000 20,177,316 39,019,434 1.9338 1.845 1.836 1.845 1.817 1.922 20,993,379 1.8587 -3.03%
2019-07-31 0 1.980 1.980 1.990 1.940 2.000 8,607,218 16,914,882 1.9652 1.903 1.903 1.913 1.865 1.922 8,955,333 1.8888 -1.00%
2019-07-30 0 2.000 1.980 2.000 1.980 2.050 16,115,961 32,395,934 2.0102 1.922 1.903 1.922 1.903 1.970 16,767,764 1.9320 0.50%
2019-07-29 0 1.990 1.980 1.990 1.920 2.020 19,222,136 37,656,142 1.9590 1.913 1.903 1.913 1.845 1.941 19,999,567 1.8828 -1.49%
2019-07-26 0 2.020 2.010 2.020 1.990 2.090 23,558,726 47,943,489 2.0351 1.941 1.932 1.941 1.913 2.009 24,511,549 1.9560 -2.42%
2019-07-25 0 2.070 2.070 2.080 2.010 2.110 69,270,894 142,967,130 2.0639 1.990 1.990 1.999 1.932 2.028 72,072,527 1.9837 4.02%
2019-07-24 0 1.990 1.980 1.990 1.780 1.990 70,496,736 134,123,365 1.9025 1.913 1.903 1.913 1.711 1.913 73,347,948 1.8286 11.80%
2019-07-23 0 1.780 1.770 1.780 1.750 1.790 7,135,657 12,620,624 1.7687 1.711 1.701 1.711 1.682 1.720 7,424,256 1.6999 1.71%
2019-07-22 0 1.750 1.740 1.750 1.720 1.790 9,475,330 16,689,205 1.7613 1.682 1.672 1.682 1.653 1.720 9,858,556 1.6929 -1.13%
2019-07-19 0 1.770 1.770 1.780 1.760 1.790 7,378,350 13,073,157 1.7718 1.701 1.701 1.711 1.692 1.720 7,676,764 1.7030 0.57%
2019-07-18 0 1.760 1.740 1.760 1.730 1.780 6,788,176 11,878,526 1.7499 1.692 1.672 1.692 1.663 1.711 7,062,721 1.6819 -1.12%
2019-07-17 0 1.780 1.770 1.780 1.750 1.810 10,478,510 18,736,682 1.7881 1.711 1.701 1.711 1.682 1.740 10,902,309 1.7186 0.56%
2019-07-16 0 1.770 1.760 1.770 1.740 1.810 13,613,396 24,240,755 1.7807 1.701 1.692 1.701 1.672 1.740 14,163,984 1.7114 1.72%
2019-07-15 0 1.740 1.730 1.740 1.690 1.740 6,942,620 11,958,897 1.7225 1.672 1.663 1.672 1.624 1.672 7,223,411 1.6556 1.16%
2019-07-12 0 1.720 1.710 1.720 1.690 1.720 5,214,014 8,887,763 1.7046 1.653 1.644 1.653 1.624 1.653 5,424,893 1.6383 0.58%
2019-07-11 0 1.710 1.700 1.710 1.690 1.730 6,666,079 11,385,645 1.7080 1.644 1.634 1.644 1.624 1.663 6,935,686 1.6416 1.79%
2019-07-10 0 1.680 1.680 1.690 1.680 1.720 7,701,851 13,079,252 1.6982 1.615 1.615 1.624 1.615 1.653 8,013,349 1.6322 0.00%
2019-07-09 0 1.680 1.670 1.680 1.650 1.700 6,056,122 10,099,137 1.6676 1.615 1.605 1.615 1.586 1.634 6,301,059 1.6028 -0.59%
2019-07-08 0 1.690 1.690 1.700 1.680 1.740 9,637,123 16,392,055 1.7009 1.624 1.624 1.634 1.615 1.672 10,026,892 1.6348 -3.98%
2019-07-05 0 1.760 1.740 1.750 1.730 1.760 4,306,426 7,512,154 1.7444 1.692 1.672 1.682 1.663 1.692 4,480,598 1.6766 0.00%
2019-07-04 0 1.760 1.750 1.760 1.740 1.810 12,178,000 21,495,910 1.7651 1.692 1.682 1.692 1.672 1.740 12,670,534 1.6965 -1.12%
2019-07-03 0 1.780 1.780 1.790 1.780 1.830 6,825,195 12,253,843 1.7954 1.711 1.711 1.720 1.711 1.759 7,101,237 1.7256 -2.20%
2019-07-02 0 1.820 1.810 1.820 1.790 1.840 17,537,082 31,816,328 1.8142 1.749 1.740 1.749 1.720 1.768 18,246,362 1.7437 4.60%
2019-06-28 0 1.740 1.730 1.740 1.730 1.790 7,716,625 13,462,671 1.7446 1.672 1.663 1.672 1.663 1.720 8,028,721 1.6768 -2.79%
2019-06-27 0 1.790 1.780 1.790 1.750 1.820 18,354,032 32,770,277 1.7855 1.720 1.711 1.720 1.682 1.749 19,096,353 1.7160 2.29%
2019-06-26 0 1.750 1.740 1.750 1.680 1.760 9,827,742 17,017,045 1.7315 1.682 1.672 1.682 1.615 1.692 10,225,221 1.6642 3.55%
2019-06-25 0 1.690 1.690 1.700 1.680 1.750 8,778,171 14,914,523 1.6990 1.624 1.624 1.634 1.615 1.682 9,133,201 1.6330 -2.31%
2019-06-24 0 1.730 1.730 1.740 1.720 1.770 9,024,165 15,737,242 1.7439 1.663 1.663 1.672 1.653 1.701 9,389,144 1.6761 0.00%
2019-06-21 0 1.730 1.730 1.740 1.730 1.800 18,968,172 33,443,984 1.7632 1.663 1.663 1.672 1.663 1.730 19,735,332 1.6946 -3.35%
2019-06-20 0 1.790 1.780 1.790 1.730 1.800 20,968,128 37,276,972 1.7778 1.720 1.711 1.720 1.663 1.730 21,816,175 1.7087 3.47%
2019-06-19 0 1.730 1.730 1.740 1.700 1.740 19,438,909 33,466,782 1.7216 1.663 1.663 1.672 1.634 1.672 20,225,108 1.6547 5.49%
2019-06-18 0 1.640 1.640 1.650 1.630 1.700 9,361,007 15,491,385 1.6549 1.576 1.576 1.586 1.567 1.634 9,739,609 1.5906 -2.96%
2019-06-17 0 1.690 1.680 1.690 1.680 1.720 7,540,638 12,781,167 1.6950 1.624 1.615 1.624 1.615 1.653 7,845,616 1.6291 0.60%
2019-06-14 0 1.680 1.670 1.680 1.670 1.740 10,336,000 17,503,670 1.6935 1.615 1.605 1.615 1.605 1.672 10,754,035 1.6276 -3.45%
2019-06-13 0 1.740 1.730 1.740 1.660 1.750 16,633,851 28,519,945 1.7146 1.672 1.663 1.672 1.595 1.682 17,306,600 1.6479 1.75%
2019-06-12 0 1.710 1.700 1.710 1.680 1.740 11,867,212 20,269,579 1.7080 1.644 1.634 1.644 1.615 1.672 12,347,177 1.6416 -2.29%
2019-06-11 0 1.750 1.740 1.750 1.680 1.780 22,818,914 39,747,541 1.7419 1.682 1.672 1.682 1.615 1.711 23,741,816 1.6742 2.34%
2019-06-10 0 1.710 1.700 1.710 1.620 1.710 22,337,387 37,468,017 1.6774 1.644 1.634 1.644 1.557 1.644 23,240,813 1.6122 6.88%
2019-06-06 0 1.600 1.590 1.600 1.570 1.720 28,274,392 45,822,686 1.6206 1.538 1.528 1.538 1.509 1.653 29,417,938 1.5576 -4.19%
2019-06-05 0 1.670 1.670 1.680 1.630 1.720 26,225,694 44,040,010 1.6793 1.605 1.605 1.615 1.567 1.653 27,286,381 1.6140 2.45%
2019-06-04 0 1.630 1.630 1.640 1.610 1.700 38,112,844 63,323,707 1.6615 1.567 1.567 1.576 1.547 1.634 39,654,302 1.5969 -0.61%
2019-06-03 0 1.640 1.630 1.640 1.480 1.650 38,188,142 60,464,211 1.5833 1.576 1.567 1.576 1.422 1.586 39,732,646 1.5218 10.07%
2019-05-31 0 1.490 1.490 1.500 1.480 1.530 9,039,240 13,661,502 1.5114 1.432 1.432 1.442 1.422 1.471 9,404,828 1.4526 -1.32%
2019-05-30 0 1.510 1.500 1.510 1.500 1.550 7,062,000 10,677,800 1.5120 1.451 1.442 1.451 1.442 1.490 7,347,620 1.4532 -2.58%
2019-05-29 0 1.550 1.550 1.560 1.530 1.600 9,005,375 14,114,715 1.5674 1.490 1.490 1.499 1.471 1.538 9,369,594 1.5064 -0.64%
2019-05-28 0 1.560 1.550 1.560 1.540 1.600 10,672,000 16,782,760 1.5726 1.499 1.490 1.499 1.480 1.538 11,103,625 1.5115 0.00%
2019-05-27 0 1.560 1.550 1.560 1.480 1.580 14,695,314 22,501,771 1.5312 1.499 1.490 1.499 1.422 1.519 15,289,660 1.4717 3.31%
2019-05-24 0 1.510 1.500 1.520 1.470 1.520 10,172,667 15,217,831 1.4960 1.451 1.442 1.461 1.413 1.461 10,584,096 1.4378 2.03%
2019-05-23 0 1.480 1.470 1.480 1.470 1.550 14,017,441 21,001,583 1.4982 1.422 1.413 1.422 1.413 1.490 14,584,371 1.4400 -5.13%
2019-05-22 0 1.560 1.560 1.570 1.540 1.610 15,967,210 25,305,119 1.5848 1.499 1.499 1.509 1.480 1.547 16,612,997 1.5232 1.30%
2019-05-21 0 1.540 1.530 1.540 1.460 1.590 24,029,965 37,208,577 1.5484 1.480 1.471 1.480 1.403 1.528 25,001,847 1.4882 4.05%
2019-05-20 0 1.480 1.470 1.480 1.450 1.520 22,369,785 33,165,229 1.4826 1.422 1.413 1.422 1.394 1.461 23,274,522 1.4250 -2.63%
2019-05-17 0 1.520 1.520 1.530 1.520 1.650 26,878,000 42,048,440 1.5644 1.461 1.461 1.471 1.461 1.586 27,965,070 1.5036 -6.75%
2019-05-16 0 1.630 1.620 1.630 1.620 1.710 15,254,210 25,268,604 1.6565 1.567 1.557 1.567 1.557 1.644 15,871,160 1.5921 -4.12%
2019-05-15 0 1.700 1.690 1.700 1.650 1.710 16,294,000 27,462,150 1.6854 1.634 1.624 1.634 1.586 1.644 16,953,004 1.6199 4.29%
2019-05-14 0 1.630 1.620 1.630 1.570 1.650 15,549,166 25,196,057 1.6204 1.567 1.557 1.567 1.509 1.586 16,178,046 1.5574 -3.55%
2019-05-10 0 1.690 1.680 1.690 1.590 1.690 37,478,386 61,846,857 1.6502 1.624 1.615 1.624 1.528 1.624 38,994,184 1.5861 7.64%
2019-05-09 0 1.570 1.570 1.580 1.560 1.730 54,280,713 87,477,071 1.6116 1.509 1.509 1.519 1.499 1.663 56,476,074 1.5489 -8.72%
2019-05-08 0 1.720 1.710 1.720 1.700 1.790 29,253,911 50,737,828 1.7344 1.653 1.644 1.653 1.634 1.720 30,437,073 1.6670 -3.37%
2019-05-07 0 1.780 1.780 1.790 1.740 1.840 28,698,000 51,291,850 1.7873 1.711 1.711 1.720 1.672 1.768 29,858,679 1.7178 0.00%
2019-05-06 0 1.780 1.770 1.780 1.760 1.870 46,874,406 84,580,601 1.8044 1.711 1.701 1.711 1.692 1.797 48,770,222 1.7343 -7.77%
2019-05-03 0 1.930 1.920 1.930 1.910 1.950 7,783,355 14,981,574 1.9248 1.855 1.845 1.855 1.836 1.874 8,098,150 1.8500 -1.03%
2019-05-02 0 1.950 1.940 1.950 1.880 1.980 14,819,979 28,733,879 1.9389 1.874 1.865 1.874 1.807 1.903 15,419,367 1.8635 2.09%
2019-04-30 0 1.910 1.900 1.910 1.860 1.920 10,330,427 19,565,594 1.8940 1.836 1.826 1.836 1.788 1.845 10,748,237 1.8204 0.53%
2019-04-29 0 1.900 1.890 1.900 1.880 1.970 16,752,000 32,007,980 1.9107 1.826 1.817 1.826 1.807 1.893 17,429,528 1.8364 -2.06%
2019-04-26 0 1.940 1.940 1.950 1.920 1.970 18,560,412 36,164,157 1.9485 1.865 1.865 1.874 1.845 1.893 19,311,080 1.8727 0.00%
2019-04-25 0 1.940 1.930 1.940 1.930 2.070 37,078,862 73,681,114 1.9871 1.865 1.855 1.865 1.855 1.990 38,578,501 1.9099 -5.37%
2019-04-24 0 2.050 2.050 2.060 2.010 2.150 29,386,420 60,677,852 2.0648 1.970 1.970 1.980 1.932 2.066 30,574,942 1.9846 -2.84%
2019-04-23 0 2.110 2.110 2.120 2.080 2.170 27,380,421 58,191,096 2.1253 2.028 2.028 2.038 1.999 2.086 28,487,811 2.0427 0.00%
2019-04-18 0 2.110 2.100 2.110 2.070 2.180 49,924,810 106,748,948 2.1382 2.028 2.018 2.028 1.990 2.095 51,943,998 2.0551 0.48%
2019-04-17 0 2.100 2.090 2.100 2.050 2.150 52,121,985 109,745,489 2.1056 2.018 2.009 2.018 1.970 2.066 54,230,037 2.0237 0.96%
2019-04-16 0 2.080 2.070 2.080 1.920 2.100 46,933,328 95,455,803 2.0339 1.999 1.990 1.999 1.845 2.018 48,831,527 1.9548 5.58%
2019-04-15 0 1.970 1.970 1.980 1.960 2.090 36,925,318 74,407,028 2.0151 1.893 1.893 1.903 1.884 2.009 38,418,747 1.9367 -3.90%
2019-04-12 0 2.050 2.030 2.040 1.990 2.070 28,114,840 56,914,748 2.0244 1.970 1.951 1.961 1.913 1.990 29,251,933 1.9457 1.99%
2019-04-11 0 2.010 2.000 2.010 1.990 2.130 46,566,606 94,406,828 2.0274 1.932 1.922 1.932 1.913 2.047 48,449,973 1.9485 -5.19%
2019-04-10 0 2.120 2.110 2.120 2.020 2.120 49,806,782 103,801,657 2.0841 2.038 2.028 2.038 1.941 2.038 51,821,197 2.0031 1.92%
2019-04-09 0 2.080 2.070 2.080 1.810 2.080 123,441,889 246,493,373 1.9968 1.999 1.990 1.999 1.740 1.999 128,434,446 1.9192 14.29%
2019-04-08 0 1.820 1.810 1.820 1.790 1.920 47,760,536 87,473,865 1.8315 1.749 1.740 1.749 1.720 1.845 49,692,191 1.7603 -3.19%
2019-04-04 0 1.880 1.870 1.880 1.860 1.940 19,697,110 37,065,680 1.8818 1.807 1.797 1.807 1.788 1.865 20,493,752 1.8086 -2.59%
2019-04-03 0 1.930 1.920 1.930 1.900 1.960 27,080,845 52,270,482 1.9302 1.855 1.845 1.855 1.826 1.884 28,176,119 1.8551 1.58%
2019-04-02 0 1.900 1.890 1.900 1.860 1.940 27,202,255 51,812,898 1.9047 1.826 1.817 1.826 1.788 1.865 28,302,439 1.8307 -0.52%
2019-04-01 0 1.910 1.900 1.910 1.840 1.920 31,585,298 59,586,256 1.8865 1.836 1.826 1.836 1.768 1.845 32,862,752 1.8132 4.37%
2019-03-29 0 1.830 1.820 1.840 1.790 1.910 38,895,042 70,946,092 1.8240 1.759 1.749 1.768 1.720 1.836 40,468,136 1.7531 -3.17%
2019-03-28 0 1.890 1.890 1.900 1.820 1.950 35,787,590 68,130,948 1.9038 1.817 1.817 1.826 1.749 1.874 37,235,004 1.8298 1.61%
2019-03-27 0 1.860 1.850 1.860 1.830 1.870 13,339,221 24,649,516 1.8479 1.788 1.778 1.788 1.759 1.797 13,878,720 1.7761 0.54%
2019-03-26 0 1.850 1.840 1.850 1.830 1.930 18,794,062 35,074,441 1.8663 1.778 1.768 1.778 1.759 1.855 19,554,180 1.7937 -1.60%
2019-03-25 0 1.880 1.870 1.880 1.830 1.920 49,252,458 92,904,484 1.8863 1.807 1.797 1.807 1.759 1.845 51,244,453 1.8130 -1.57%
2019-03-22 0 1.910 1.910 1.920 1.690 1.920 66,710,078 122,765,881 1.8403 1.836 1.836 1.845 1.624 1.845 69,408,140 1.7688 9.14%
2019-03-21 0 1.750 1.750 1.760 1.750 1.800 15,707,429 27,712,252 1.7643 1.682 1.682 1.692 1.682 1.730 16,342,710 1.6957 -2.23%
2019-03-20 0 1.790 1.780 1.790 1.720 1.810 24,518,918 43,696,866 1.7822 1.720 1.711 1.720 1.653 1.740 25,510,576 1.7129 2.29%
2019-03-19 0 1.750 1.750 1.760 1.730 1.850 31,976,110 56,786,796 1.7759 1.682 1.682 1.692 1.663 1.778 33,269,371 1.7069 -2.78%
2019-03-18 0 1.800 1.790 1.800 1.710 1.810 28,870,181 51,139,427 1.7714 1.730 1.720 1.730 1.644 1.740 30,037,824 1.7025 4.05%
2019-03-15 0 1.730 1.720 1.740 1.700 1.820 38,875,940 68,358,724 1.7584 1.663 1.653 1.672 1.634 1.749 40,448,261 1.6900 -2.26%
2019-03-14 0 1.770 1.760 1.770 1.700 1.870 99,673,342 176,008,062 1.7658 1.701 1.692 1.701 1.634 1.797 103,704,589 1.6972 -3.80%
2019-03-13 0 1.840 1.830 1.840 1.830 1.990 76,511,479 143,232,028 1.8720 1.768 1.759 1.768 1.759 1.913 79,605,954 1.7993 -6.60%
2019-03-12 0 1.970 1.970 1.980 1.960 2.060 28,784,621 57,586,572 2.0006 1.893 1.893 1.903 1.884 1.980 29,948,803 1.9228 -2.48%
2019-03-11 0 2.020 2.010 2.020 1.960 2.040 31,113,884 62,120,087 1.9965 1.941 1.932 1.941 1.884 1.961 32,372,272 1.9189 1.51%
2019-03-08 0 1.990 1.990 2.000 1.930 2.060 41,901,886 83,571,889 1.9945 1.913 1.913 1.922 1.855 1.980 43,596,591 1.9169 -1.49%
2019-03-07 0 2.020 2.020 2.030 2.000 2.220 66,595,695 137,982,237 2.0719 1.941 1.941 1.951 1.922 2.134 69,289,131 1.9914 -8.18%
2019-03-06 0 2.200 2.190 2.200 2.110 2.240 49,426,462 108,522,697 2.1956 2.114 2.105 2.114 2.028 2.153 51,425,495 2.1103 4.27%
2019-03-05 0 2.110 2.100 2.110 2.050 2.120 23,027,673 48,189,526 2.0927 2.028 2.018 2.028 1.970 2.038 23,959,018 2.0113 1.44%
2019-03-04 0 2.080 2.070 2.080 2.050 2.230 72,655,241 154,770,644 2.1302 1.999 1.990 1.999 1.970 2.143 75,593,752 2.0474 -3.70%
2019-03-01 0 2.160 2.150 2.160 2.070 2.170 32,085,851 68,420,074 2.1324 2.076 2.066 2.076 1.990 2.086 33,383,550 2.0495 3.35%
2019-02-28 0 2.090 2.090 2.100 2.060 2.170 41,606,643 87,685,829 2.1075 2.009 2.009 2.018 1.980 2.086 43,289,407 2.0256 0.48%
2019-02-27 0 2.080 2.060 2.070 2.040 2.250 64,410,432 136,138,294 2.1136 1.999 1.980 1.990 1.961 2.163 67,015,485 2.0314 -6.31%
2019-02-26 0 2.220 2.220 2.230 2.100 2.260 60,674,976 131,744,070 2.1713 2.134 2.134 2.143 2.018 2.172 63,128,951 2.0869 -2.20%
2019-02-25 0 2.270 2.260 2.270 2.230 2.440 63,983,072 148,007,522 2.3132 2.182 2.172 2.182 2.143 2.345 66,570,841 2.2233 -1.30%
2019-02-22 0 2.300 2.290 2.310 2.180 2.340 55,274,901 126,309,731 2.2851 2.211 2.201 2.220 2.095 2.249 57,510,472 2.1963 3.60%
2019-02-21 0 2.220 2.210 2.230 2.180 2.280 39,968,536 89,287,335 2.2339 2.134 2.124 2.143 2.095 2.191 41,585,047 2.1471 0.91%
2019-02-20 0 2.200 2.190 2.200 2.140 2.270 34,134,888 75,204,369 2.2032 2.114 2.105 2.114 2.057 2.182 35,515,460 2.1175 -0.45%
2019-02-19 0 2.210 2.200 2.210 2.160 2.350 56,443,665 126,036,530 2.2330 2.124 2.114 2.124 2.076 2.259 58,726,506 2.1462 -5.15%
2019-02-18 0 2.330 2.330 2.340 2.270 2.350 34,156,883 78,915,198 2.3104 2.239 2.239 2.249 2.182 2.259 35,538,344 2.2206 4.48%
2019-02-15 0 2.230 2.220 2.230 2.160 2.290 47,968,068 106,755,907 2.2256 2.143 2.134 2.143 2.076 2.201 49,908,117 2.1390 -3.46%
2019-02-14 0 2.310 2.300 2.310 2.090 2.310 64,636,718 144,786,290 2.2400 2.220 2.211 2.220 2.009 2.220 67,250,924 2.1529 7.94%
2019-02-13 0 2.140 2.130 2.140 2.030 2.170 38,730,253 82,429,553 2.1283 2.057 2.047 2.057 1.951 2.086 40,296,682 2.0456 3.88%
2019-02-12 0 2.060 2.050 2.060 2.050 2.220 58,685,815 125,422,329 2.1372 1.980 1.970 1.980 1.970 2.134 61,059,339 2.0541 -2.37%
2019-02-11 0 2.110 2.100 2.110 1.910 2.120 67,334,743 137,955,802 2.0488 2.028 2.018 2.028 1.836 2.038 70,058,069 1.9692 10.47%
2019-02-08 0 1.910 1.900 1.910 1.750 1.940 37,398,967 70,515,145 1.8855 1.836 1.826 1.836 1.682 1.865 38,911,553 1.8122 7.30%
2019-02-04 0 1.780 1.770 1.780 1.750 1.810 8,007,892 14,165,734 1.7690 1.711 1.701 1.711 1.682 1.740 8,331,768 1.7002 -0.56%
2019-02-01 0 1.790 1.780 1.800 1.770 1.820 12,485,275 22,306,926 1.7867 1.720 1.711 1.730 1.701 1.749 12,990,237 1.7172 -0.56%
2019-01-31 0 1.800 1.790 1.800 1.780 1.830 17,416,673 31,354,640 1.8003 1.730 1.720 1.730 1.711 1.759 18,121,083 1.7303 -0.55%
2019-01-30 0 1.810 1.800 1.810 1.790 1.860 28,434,432 51,691,533 1.8179 1.740 1.730 1.740 1.720 1.788 29,584,451 1.7473 -0.55%
2019-01-29 0 1.820 1.810 1.820 1.730 1.850 27,414,317 49,378,698 1.8012 1.749 1.740 1.749 1.663 1.778 28,523,078 1.7312 1.11%
2019-01-28 0 1.800 1.780 1.800 1.770 1.880 26,272,637 47,413,113 1.8047 1.730 1.711 1.730 1.701 1.807 27,335,223 1.7345 -2.17%
2019-01-25 0 1.840 1.830 1.840 1.780 1.880 45,175,759 82,786,331 1.8325 1.768 1.759 1.768 1.711 1.807 47,002,874 1.7613 2.22%
2019-01-24 0 1.800 1.790 1.800 1.710 1.830 33,726,985 59,830,379 1.7740 1.730 1.720 1.730 1.644 1.759 35,091,059 1.7050 1.69%
2019-01-23 0 1.770 1.760 1.770 1.620 1.790 83,904,405 145,330,691 1.7321 1.701 1.692 1.701 1.557 1.720 87,297,884 1.6648 8.59%
2019-01-22 0 1.630 1.630 1.640 1.580 1.720 47,045,902 76,461,696 1.6253 1.567 1.567 1.576 1.519 1.653 48,948,654 1.5621 -5.23%
2019-01-21 0 1.720 1.710 1.720 1.660 1.760 28,406,365 48,523,885 1.7082 1.653 1.644 1.653 1.595 1.692 29,555,249 1.6418 -1.71%
2019-01-18 0 1.750 1.740 1.750 1.680 1.780 27,512,729 47,536,949 1.7278 1.682 1.672 1.682 1.615 1.711 28,625,470 1.6607 0.00%
2019-01-17 0 1.750 1.740 1.750 1.720 1.810 40,915,247 72,288,340 1.7668 1.682 1.672 1.682 1.653 1.740 42,570,047 1.6981 1.16%
2019-01-16 0 1.730 1.720 1.730 1.680 1.750 28,431,444 49,034,655 1.7247 1.663 1.653 1.663 1.615 1.682 29,581,342 1.6576 -0.57%
2019-01-15 0 1.740 1.730 1.740 1.580 1.760 72,792,214 123,335,253 1.6943 1.672 1.663 1.672 1.519 1.692 75,736,265 1.6285 10.13%
2019-01-14 0 1.580 1.570 1.580 1.560 1.620 16,481,610 26,005,824 1.5779 1.519 1.509 1.519 1.499 1.557 17,148,202 1.5165 -1.25%
2019-01-11 0 1.600 1.590 1.600 1.580 1.640 20,138,902 32,347,254 1.6062 1.538 1.528 1.538 1.519 1.576 20,953,412 1.5438 0.00%
2019-01-10 0 1.600 1.580 1.600 1.530 1.630 28,507,592 45,454,880 1.5945 1.538 1.519 1.538 1.471 1.567 29,660,570 1.5325 3.23%
2019-01-09 0 1.550 1.540 1.560 1.520 1.680 59,453,321 95,727,685 1.6101 1.490 1.480 1.499 1.461 1.615 61,857,886 1.5475 -2.52%
2019-01-08 0 1.590 1.570 1.580 1.470 1.590 43,994,710 68,229,437 1.5509 1.528 1.509 1.519 1.413 1.528 45,774,058 1.4906 5.30%
2019-01-07 0 1.510 1.510 1.520 1.450 1.530 28,564,894 42,953,783 1.5037 1.451 1.451 1.461 1.394 1.471 29,720,189 1.4453 3.42%
2019-01-04 0 1.460 1.460 1.470 1.400 1.480 42,481,787 61,613,044 1.4503 1.403 1.403 1.413 1.346 1.422 44,199,945 1.3940 2.82%
2019-01-03 0 1.420 1.410 1.420 1.300 1.460 34,478,579 48,356,738 1.4025 1.365 1.355 1.365 1.249 1.403 35,873,051 1.3480 9.23%
2019-01-02 0 1.300 1.300 1.310 1.270 1.350 11,320,733 14,927,819 1.3186 1.249 1.249 1.259 1.221 1.298 11,778,595 1.2674 0.78%
2018-12-31 0 1.290 1.280 1.290 1.280 1.310 3,212,683 4,146,450 1.2907 1.240 1.230 1.240 1.230 1.259 3,342,619 1.2405 2.38%
2018-12-28 0 1.260 1.260 1.280 1.260 1.330 5,295,418 6,834,963 1.2907 1.211 1.211 1.230 1.211 1.278 5,509,589 1.2406 -4.55%
2018-12-27 0 1.320 1.320 1.330 1.310 1.360 21,172,598 28,285,877 1.3360 1.269 1.269 1.278 1.259 1.307 22,028,915 1.2840 0.00%
2018-12-24 0 1.320 1.310 1.320 1.220 1.320 7,440,508 9,461,471 1.2716 1.269 1.259 1.269 1.173 1.269 7,741,436 1.2222 7.32%
2018-12-21 0 1.230 1.220 1.230 1.210 1.230 3,521,369 4,304,589 1.2224 1.182 1.173 1.182 1.163 1.182 3,663,789 1.1749 -1.60%
2018-12-20 0 1.250 1.230 1.250 1.210 1.250 4,097,230 5,065,256 1.2363 1.201 1.182 1.201 1.163 1.201 4,262,941 1.1882 1.63%
2018-12-19 0 1.230 1.220 1.230 1.220 1.260 1,951,431 2,399,297 1.2295 1.182 1.173 1.182 1.173 1.211 2,030,356 1.1817 -0.81%
2018-12-18 0 1.240 1.240 1.250 1.240 1.280 7,224,000 9,031,260 1.2502 1.192 1.192 1.201 1.192 1.230 7,516,172 1.2016 -3.12%
2018-12-17 0 1.280 1.270 1.280 1.270 1.300 3,780,077 4,861,943 1.2862 1.230 1.221 1.230 1.221 1.249 3,932,961 1.2362 0.00%
2018-12-14 0 1.280 1.270 1.280 1.270 1.340 5,778,006 7,457,370 1.2906 1.230 1.221 1.230 1.221 1.288 6,011,695 1.2405 -3.76%
2018-12-13 0 1.330 1.320 1.330 1.320 1.380 11,206,740 15,111,435 1.3484 1.278 1.269 1.278 1.269 1.326 11,659,992 1.2960 -0.75%
2018-12-12 0 1.340 1.330 1.340 1.270 1.370 22,954,924 30,284,348 1.3193 1.288 1.278 1.288 1.221 1.317 23,883,326 1.2680 5.51%
2018-12-11 0 1.270 1.270 1.280 1.240 1.300 7,527,674 9,619,367 1.2779 1.221 1.221 1.230 1.192 1.249 7,832,128 1.2282 0.79%
2018-12-10 0 1.260 1.260 1.270 1.230 1.270 4,854,910 6,104,470 1.2574 1.211 1.211 1.221 1.182 1.221 5,051,265 1.2085 1.61%
2018-12-07 0 1.240 1.230 1.240 1.210 1.250 5,475,539 6,772,746 1.2369 1.192 1.182 1.192 1.163 1.201 5,696,995 1.1888 2.48%
2018-12-06 0 1.210 1.200 1.210 1.200 1.240 13,844,318 16,815,065 1.2146 1.163 1.153 1.163 1.153 1.192 14,404,246 1.1674 -4.72%
2018-12-05 0 1.270 1.270 1.290 1.270 1.300 4,809,721 6,182,709 1.2855 1.221 1.221 1.240 1.221 1.249 5,004,248 1.2355 -3.05%
2018-12-04 0 1.310 1.300 1.310 1.300 1.350 10,245,054 13,619,706 1.3294 1.259 1.249 1.259 1.249 1.298 10,659,411 1.2777 -0.76%
2018-12-03 0 1.320 1.310 1.320 1.260 1.330 16,447,776 21,412,353 1.3018 1.269 1.259 1.269 1.211 1.278 17,113,000 1.2512 6.45%
2018-11-30 0 1.240 1.230 1.250 1.230 1.260 3,119,113 3,877,081 1.2430 1.192 1.182 1.201 1.182 1.211 3,245,264 1.1947 0.81%
2018-11-29 0 1.230 1.220 1.230 1.210 1.300 10,129,321 12,683,670 1.2522 1.182 1.173 1.182 1.163 1.249 10,538,997 1.2035 -4.65%
2018-11-28 0 1.290 1.270 1.290 1.260 1.300 3,431,094 4,414,678 1.2867 1.240 1.221 1.240 1.211 1.249 3,569,863 1.2367 0.00%
2018-11-27 0 1.290 1.280 1.290 1.250 1.300 1,738,258 2,221,842 1.2782 1.240 1.230 1.240 1.201 1.249 1,808,561 1.2285 1.57%
2018-11-26 0 1.270 1.270 1.280 1.240 1.280 1,962,442 2,487,259 1.2674 1.221 1.221 1.230 1.192 1.230 2,041,812 1.2182 0.79%
2018-11-23 0 1.260 1.260 1.270 1.240 1.320 3,620,000 4,548,280 1.2564 1.211 1.211 1.221 1.192 1.269 3,766,409 1.2076 -3.82%
2018-11-22 0 1.310 1.290 1.300 1.280 1.310 8,447,480 10,958,174 1.2972 1.259 1.240 1.249 1.230 1.259 8,789,135 1.2468 0.77%
2018-11-21 0 1.300 1.300 1.310 1.190 1.300 13,518,327 17,262,868 1.2770 1.249 1.249 1.259 1.144 1.249 14,065,070 1.2274 5.69%
2018-11-20 0 1.230 1.230 1.240 1.210 1.250 4,520,103 5,558,366 1.2297 1.182 1.182 1.192 1.163 1.201 4,702,917 1.1819 -3.15%
2018-11-19 0 1.270 1.260 1.270 1.190 1.270 9,896,988 12,312,727 1.2441 1.221 1.211 1.221 1.144 1.221 10,297,268 1.1957 7.63%
2018-11-16 0 1.180 1.160 1.180 1.150 1.240 19,343,088 23,367,527 1.2081 1.134 1.115 1.134 1.105 1.192 20,125,411 1.1611 0.85%
2018-11-15 0 1.170 1.160 1.170 1.130 1.170 2,468,298 2,860,765 1.1590 1.125 1.115 1.125 1.086 1.125 2,568,127 1.1139 1.74%
2018-11-14 0 1.150 1.140 1.150 1.130 1.160 1,935,280 2,219,209 1.1467 1.105 1.096 1.105 1.086 1.115 2,013,552 1.1021 0.00%
2018-11-13 0 1.150 1.140 1.160 1.120 1.160 2,635,381 3,019,640 1.1458 1.105 1.096 1.115 1.076 1.115 2,741,968 1.1013 -0.86%
2018-11-12 0 1.160 1.150 1.160 1.140 1.170 2,030,665 2,352,844 1.1587 1.115 1.105 1.115 1.096 1.125 2,112,794 1.1136 0.87%
2018-11-09 0 1.150 1.130 1.150 1.110 1.150 3,242,709 3,661,440 1.1291 1.105 1.086 1.105 1.067 1.105 3,373,859 1.0852 1.77%
2018-11-08 0 1.130 1.120 1.130 1.120 1.170 4,551,228 5,166,012 1.1351 1.086 1.076 1.086 1.076 1.125 4,735,301 1.0910 -0.88%
2018-11-07 0 1.140 1.130 1.150 1.120 1.170 5,411,018 6,200,879 1.1460 1.096 1.086 1.105 1.076 1.125 5,629,864 1.1014 0.88%
2018-11-06 0 1.130 1.120 1.130 1.100 1.130 2,908,140 3,250,945 1.1179 1.086 1.076 1.086 1.057 1.086 3,025,759 1.0744 2.73%
2018-11-05 0 1.100 1.090 1.100 1.090 1.110 3,332,194 3,672,870 1.1022 1.057 1.048 1.057 1.048 1.067 3,466,963 1.0594 -0.90%
2018-11-02 0 1.110 1.110 1.120 1.090 1.140 7,725,465 8,582,139 1.1109 1.067 1.067 1.076 1.048 1.096 8,037,918 1.0677 1.83%
2018-11-01 0 1.090 1.090 1.100 1.080 1.120 2,857,980 3,126,858 1.0941 1.048 1.048 1.057 1.038 1.076 2,973,570 1.0516 -0.91%
2018-10-31 0 1.100 1.100 1.110 1.090 1.110 990,690 1,088,404 1.0986 1.057 1.057 1.067 1.048 1.067 1,030,758 1.0559 1.85%
2018-10-30 0 1.080 1.080 1.090 1.080 1.110 1,870,012 2,034,744 1.0881 1.038 1.038 1.048 1.038 1.067 1,945,644 1.0458 -3.57%
2018-10-29 0 1.120 1.110 1.120 1.070 1.120 3,301,946 3,638,547 1.1019 1.076 1.067 1.076 1.028 1.076 3,435,492 1.0591 2.75%
2018-10-26 0 1.090 1.090 1.100 1.070 1.100 1,489,471 1,626,639 1.0921 1.048 1.048 1.057 1.028 1.057 1,549,712 1.0496 1.87%
2018-10-25 0 1.070 1.060 1.080 1.060 1.080 3,656,762 3,904,304 1.0677 1.028 1.019 1.038 1.019 1.038 3,804,658 1.0262 -2.73%
2018-10-24 0 1.100 1.090 1.100 1.070 1.120 2,049,305 2,259,847 1.1027 1.057 1.048 1.057 1.028 1.076 2,132,188 1.0599 1.85%
2018-10-23 0 1.080 1.070 1.080 1.080 1.110 3,664,497 3,969,011 1.0831 1.038 1.028 1.038 1.038 1.067 3,812,706 1.0410 -2.70%
2018-10-22 0 1.110 1.100 1.110 1.090 1.130 3,312,919 3,687,225 1.1130 1.067 1.057 1.067 1.048 1.086 3,446,909 1.0697 1.83%
2018-10-19 0 1.090 1.080 1.090 1.040 1.100 3,274,634 3,487,280 1.0649 1.048 1.038 1.048 1.000 1.057 3,407,075 1.0235 2.83%
2018-10-18 0 1.060 1.050 1.070 1.040 1.080 3,353,046 3,560,130 1.0618 1.019 1.009 1.028 1.000 1.038 3,488,659 1.0205 1.92%
2018-10-16 0 1.040 1.040 1.050 1.040 1.090 5,027,951 5,301,991 1.0545 1.000 1.000 1.009 1.000 1.048 5,231,304 1.0135 -1.89%
2018-10-15 0 1.060 1.060 1.070 1.060 1.090 3,100,438 3,313,193 1.0686 1.019 1.019 1.028 1.019 1.048 3,225,834 1.0271 -2.75%
2018-10-12 0 1.090 1.090 1.100 1.060 1.100 2,800,711 3,031,116 1.0823 1.048 1.048 1.057 1.019 1.057 2,913,985 1.0402 1.87%
2018-10-11 0 1.070 1.060 1.070 1.040 1.080 10,637,142 11,247,102 1.0573 1.028 1.019 1.028 1.000 1.038 11,067,357 1.0162 -1.83%
2018-10-10 0 1.090 1.080 1.090 1.080 1.120 2,909,132 3,191,023 1.0969 1.048 1.038 1.048 1.038 1.076 3,026,791 1.0543 -1.80%
2018-10-09 0 1.110 1.110 1.120 1.090 1.120 1,893,329 2,098,385 1.1083 1.067 1.067 1.076 1.048 1.076 1,969,904 1.0652 1.83%
2018-10-08 0 1.090 1.090 1.100 1.080 1.160 5,134,933 5,694,865 1.1090 1.048 1.048 1.057 1.038 1.115 5,342,613 1.0659 -6.03%
2018-10-05 0 1.160 1.150 1.160 1.130 1.200 3,032,292 3,502,809 1.1552 1.115 1.105 1.115 1.086 1.153 3,154,932 1.1103 -2.52%
2018-10-04 0 1.190 1.190 1.200 1.170 1.210 3,925,000 4,671,428 1.1902 1.144 1.144 1.153 1.125 1.163 4,083,745 1.1439 -1.65%
2018-10-03 0 1.210 1.210 1.220 1.200 1.220 664,410 804,427 1.2107 1.163 1.163 1.173 1.153 1.173 691,282 1.1637 -0.82%
2018-10-02 0 1.220 1.210 1.220 1.210 1.240 1,429,019 1,752,688 1.2265 1.173 1.163 1.173 1.163 1.192 1,486,815 1.1788 -0.81%
2018-09-28 0 1.230 1.230 1.240 1.230 1.250 1,906,925 2,360,988 1.2381 1.182 1.182 1.192 1.182 1.201 1,984,050 1.1900 -1.60%
2018-09-27 0 1.250 1.240 1.250 1.220 1.250 4,074,000 5,032,100 1.2352 1.201 1.192 1.201 1.173 1.201 4,238,771 1.1872 0.00%
2018-09-26 0 1.250 1.230 1.250 1.220 1.250 3,254,088 4,026,340 1.2373 1.201 1.182 1.201 1.173 1.201 3,385,698 1.1892 1.63%
2018-09-24 0 1.230 1.230 1.240 1.210 1.250 1,736,767 2,131,973 1.2276 1.182 1.182 1.192 1.163 1.201 1,807,010 1.1798 -0.81%
2018-09-21 0 1.240 1.240 1.250 1.230 1.280 6,409,900 8,030,437 1.2528 1.192 1.192 1.201 1.182 1.230 6,669,146 1.2041 -2.36%
2018-09-20 0 1.270 1.260 1.270 1.260 1.290 1,464,000 1,859,612 1.2702 1.221 1.211 1.221 1.211 1.240 1,523,211 1.2208 -1.55%
2018-09-19 0 1.290 1.280 1.290 1.270 1.300 3,599,991 4,620,936 1.2836 1.240 1.230 1.240 1.221 1.249 3,745,591 1.2337 1.57%
2018-09-18 0 1.270 1.260 1.280 1.240 1.300 3,559,041 4,518,490 1.2696 1.221 1.211 1.230 1.192 1.249 3,702,985 1.2202 0.00%
2018-09-17 0 1.270 1.260 1.270 1.250 1.270 2,252,172 2,829,397 1.2563 1.221 1.211 1.221 1.201 1.221 2,343,260 1.2075 -1.55%
2018-09-14 0 1.290 1.280 1.290 1.230 1.290 6,561,755 8,326,644 1.2690 1.240 1.230 1.240 1.182 1.240 6,827,142 1.2196 4.88%
2018-09-13 0 1.230 1.220 1.230 1.180 1.240 7,650,377 9,275,101 1.2124 1.182 1.173 1.182 1.134 1.192 7,959,793 1.1652 5.13%
2018-09-12 0 1.170 1.160 1.170 1.150 1.260 8,292,103 9,958,579 1.2010 1.125 1.115 1.125 1.105 1.211 8,627,474 1.1543 -7.87%
2018-09-11 0 1.270 1.260 1.270 1.260 1.300 3,870,461 4,914,600 1.2698 1.221 1.211 1.221 1.211 1.249 4,027,000 1.2204 0.79%
2018-09-10 0 1.260 1.250 1.260 1.250 1.290 3,067,331 3,873,277 1.2628 1.211 1.201 1.211 1.201 1.240 3,191,388 1.2137 -3.82%
2018-09-07 0 1.310 1.300 1.310 1.250 1.350 5,815,983 7,615,073 1.3093 1.259 1.249 1.259 1.201 1.298 6,051,208 1.2584 -1.50%
2018-09-06 0 1.330 1.330 1.340 1.290 1.380 13,978,280 18,796,481 1.3447 1.278 1.278 1.288 1.240 1.326 14,543,626 1.2924 1.53%
2018-09-05 0 1.310 1.290 1.310 1.280 1.330 6,270,651 8,187,534 1.3057 1.259 1.240 1.259 1.230 1.278 6,524,265 1.2549 -1.50%
2018-09-04 0 1.330 1.320 1.330 1.260 1.360 11,710,139 15,586,567 1.3310 1.278 1.269 1.278 1.211 1.307 12,183,751 1.2793 3.91%
2018-09-03 0 1.280 1.270 1.280 1.190 1.290 3,434,603 4,297,382 1.2512 1.230 1.221 1.230 1.144 1.240 3,573,514 1.2026 2.40%
2018-08-31 0 1.250 1.240 1.250 1.220 1.260 2,765,366 3,443,792 1.2453 1.201 1.192 1.201 1.173 1.211 2,877,210 1.1969 -1.57%
2018-08-30 0 1.270 1.260 1.270 1.260 1.300 2,949,293 3,775,262 1.2801 1.221 1.211 1.221 1.211 1.249 3,068,576 1.2303 -1.55%
2018-08-29 0 1.290 1.280 1.290 1.250 1.290 5,224,420 6,640,192 1.2710 1.240 1.230 1.240 1.201 1.240 5,435,720 1.2216 -0.77%
2018-08-28 0 1.300 1.280 1.300 1.270 1.310 8,624,646 11,120,485 1.2894 1.249 1.230 1.249 1.221 1.259 8,973,466 1.2393 -0.76%
2018-08-27 0 1.310 1.310 1.320 1.230 1.320 14,727,369 18,813,236 1.2774 1.259 1.259 1.269 1.182 1.269 15,323,011 1.2278 3.97%
2018-08-24 0 1.260 1.250 1.260 1.090 1.260 24,831,540 29,735,345 1.1975 1.211 1.201 1.211 1.048 1.211 25,835,841 1.1509 14.55%
2018-08-23 0 1.100 1.090 1.100 1.090 1.110 4,744,931 5,209,389 1.0979 1.057 1.048 1.057 1.048 1.067 4,936,838 1.0552 -1.79%
2018-08-22 0 1.120 1.110 1.120 1.100 1.130 2,055,885 2,286,283 1.1121 1.076 1.067 1.076 1.057 1.086 2,139,034 1.0688 0.90%
2018-08-21 0 1.110 1.100 1.110 1.100 1.150 4,600,979 5,178,119 1.1254 1.067 1.057 1.067 1.057 1.105 4,787,064 1.0817 -1.77%
2018-08-20 0 1.130 1.120 1.130 1.080 1.130 4,666,753 5,150,570 1.1037 1.086 1.076 1.086 1.038 1.086 4,855,498 1.0608 4.63%
2018-08-17 0 1.080 1.070 1.080 1.070 1.090 2,053,402 2,211,238 1.0769 1.038 1.028 1.038 1.028 1.048 2,136,451 1.0350 0.93%
2018-08-16 0 1.070 1.060 1.070 1.040 1.100 6,116,881 6,581,328 1.0759 1.028 1.019 1.028 1.000 1.057 6,364,276 1.0341 0.94%
2018-08-15 0 1.060 1.050 1.060 1.050 1.090 2,538,682 2,686,714 1.0583 1.019 1.009 1.019 1.009 1.048 2,641,358 1.0172 -1.85%
2018-08-14 0 1.080 1.080 1.090 1.060 1.100 2,643,710 2,838,526 1.0737 1.038 1.038 1.048 1.019 1.057 2,750,634 1.0320 1.89%
2018-08-13 0 1.060 1.060 1.070 1.050 1.090 2,754,861 2,935,432 1.0655 1.019 1.019 1.028 1.009 1.048 2,866,280 1.0241 -2.75%
2018-08-10 0 1.090 1.080 1.090 1.080 1.120 954,852 1,042,584 1.0919 1.048 1.038 1.048 1.038 1.076 993,471 1.0494 -0.91%
2018-08-09 0 1.100 1.080 1.100 1.040 1.120 5,999,229 6,499,362 1.0834 1.057 1.038 1.057 1.000 1.076 6,241,865 1.0413 2.80%
2018-08-08 0 1.070 1.060 1.070 1.060 1.080 3,376,619 3,609,510 1.0690 1.028 1.019 1.028 1.019 1.038 3,513,185 1.0274 -0.93%
2018-08-07 0 1.080 1.070 1.080 1.060 1.080 2,342,545 2,503,601 1.0688 1.038 1.028 1.038 1.019 1.038 2,437,288 1.0272 0.00%
2018-08-06 0 1.080 1.060 1.080 1.070 1.090 1,514,955 1,628,699 1.0751 1.038 1.019 1.038 1.028 1.048 1,576,227 1.0333 0.00%
2018-08-03 0 1.080 1.060 1.080 1.050 1.090 2,934,000 3,123,560 1.0646 1.038 1.019 1.038 1.009 1.048 3,052,664 1.0232 0.00%
2018-08-02 0 1.080 1.070 1.080 1.060 1.100 2,304,718 2,485,162 1.0783 1.038 1.028 1.038 1.019 1.057 2,397,931 1.0364 -0.92%
2018-08-01 0 1.090 1.080 1.090 1.080 1.110 2,298,000 2,506,520 1.0907 1.048 1.038 1.048 1.038 1.067 2,390,942 1.0483 0.00%
2018-07-31 0 1.090 1.090 1.100 1.090 1.120 3,065,965 3,361,342 1.0963 1.048 1.048 1.057 1.048 1.076 3,189,967 1.0537 -2.68%
2018-07-30 0 1.120 1.120 1.130 1.110 1.140 2,197,472 2,455,220 1.1173 1.076 1.076 1.086 1.067 1.096 2,286,348 1.0739 -0.88%
2018-07-27 0 1.130 1.130 1.140 1.110 1.150 4,849,100 5,468,659 1.1278 1.086 1.086 1.096 1.067 1.105 5,045,220 1.0839 -1.74%
2018-07-26 0 1.150 1.140 1.150 1.120 1.200 6,949,819 7,967,960 1.1465 1.105 1.096 1.105 1.076 1.153 7,230,902 1.1019 -1.71%
2018-07-25 0 1.170 1.170 1.180 1.090 1.230 13,625,070 16,001,900 1.1744 1.125 1.125 1.134 1.048 1.182 14,176,130 1.1288 7.34%
2018-07-24 0 1.090 1.080 1.100 1.080 1.100 5,423,345 5,910,905 1.0899 1.048 1.038 1.057 1.038 1.057 5,642,690 1.0475 0.00%
2018-07-23 0 1.090 1.070 1.090 1.060 1.090 2,193,714 2,355,140 1.0736 1.048 1.028 1.048 1.019 1.048 2,282,438 1.0319 1.87%
2018-07-20 0 1.070 1.060 1.070 1.050 1.070 2,330,712 2,466,650 1.0583 1.028 1.019 1.028 1.009 1.028 2,424,977 1.0172 0.00%
2018-07-19 0 1.070 1.060 1.070 1.050 1.080 1,868,000 1,993,800 1.0673 1.028 1.019 1.028 1.009 1.038 1,943,550 1.0259 0.00%
2018-07-18 0 1.070 1.060 1.070 1.050 1.070 2,069,881 2,194,838 1.0604 1.028 1.019 1.028 1.009 1.028 2,153,596 1.0192 0.00%
2018-07-17 0 1.070 1.070 1.080 1.040 1.080 4,911,051 5,202,641 1.0594 1.028 1.028 1.038 1.000 1.038 5,109,676 1.0182 0.00%
2018-07-16 0 1.070 1.070 1.080 1.060 1.090 1,977,045 2,118,309 1.0715 1.028 1.028 1.038 1.019 1.048 2,057,006 1.0298 -0.93%
2018-07-13 0 1.080 1.070 1.080 1.060 1.100 3,839,276 4,148,567 1.0806 1.038 1.028 1.038 1.019 1.057 3,994,554 1.0386 0.00%
2018-07-12 0 1.080 1.070 1.080 1.040 1.100 8,135,075 8,757,995 1.0766 1.038 1.028 1.038 1.000 1.057 8,464,095 1.0347 2.86%
2018-07-11 0 1.050 1.040 1.050 1.030 1.080 7,630,189 8,014,939 1.0504 1.009 1.000 1.009 0.990 1.038 7,938,789 1.0096 -2.78%
2018-07-10 0 1.080 1.070 1.080 1.050 1.100 5,932,984 6,340,263 1.0686 1.038 1.028 1.038 1.009 1.057 6,172,941 1.0271 0.00%
2018-07-09 0 1.080 1.070 1.080 1.060 1.100 3,697,089 3,978,799 1.0762 1.038 1.028 1.038 1.019 1.057 3,846,616 1.0344 0.00%
2018-07-06 0 1.080 1.070 1.080 1.050 1.090 3,334,491 3,568,969 1.0703 1.038 1.028 1.038 1.009 1.048 3,469,353 1.0287 1.89%
2018-07-05 0 1.060 1.050 1.060 1.040 1.090 4,680,496 4,957,682 1.0592 1.019 1.009 1.019 1.000 1.048 4,869,797 1.0180 -0.93%
2018-07-04 0 1.070 1.060 1.070 1.060 1.100 2,829,360 3,031,111 1.0713 1.028 1.019 1.028 1.019 1.057 2,943,792 1.0297 -2.73%
2018-07-03 0 1.100 1.090 1.100 1.070 1.120 8,163,668 8,904,217 1.0907 1.057 1.048 1.057 1.028 1.076 8,493,844 1.0483 -1.79%
2018-06-29 0 1.120 1.120 1.130 1.080 1.130 2,981,841 3,285,449 1.1018 1.076 1.076 1.086 1.038 1.086 3,102,440 1.0590 3.70%
2018-06-28 0 1.080 1.080 1.090 1.070 1.110 2,867,823 3,122,479 1.0888 1.038 1.038 1.048 1.028 1.067 2,983,811 1.0465 -0.92%
2018-06-27 0 1.090 1.090 1.100 1.090 1.150 2,670,511 2,950,860 1.1050 1.048 1.048 1.057 1.048 1.105 2,778,519 1.0620 -4.39%
2018-06-26 0 1.140 1.140 1.150 1.080 1.150 6,791,754 7,545,353 1.1110 1.096 1.096 1.105 1.038 1.105 7,066,444 1.0678 1.79%
2018-06-25 0 1.120 1.110 1.120 1.110 1.170 3,262,157 3,668,092 1.1244 1.076 1.067 1.076 1.067 1.125 3,394,094 1.0807 -2.61%
2018-06-22 0 1.150 1.150 1.160 1.120 1.150 5,932,030 6,731,352 1.1347 1.105 1.105 1.115 1.076 1.105 6,171,949 1.0906 0.88%
2018-06-21 0 1.140 1.140 1.150 1.140 1.200 2,385,210 2,774,799 1.1633 1.096 1.096 1.105 1.096 1.153 2,481,679 1.1181 -3.39%
2018-06-20 0 1.180 1.170 1.180 1.150 1.190 3,030,000 3,527,640 1.1642 1.134 1.125 1.134 1.105 1.144 3,152,547 1.1190 1.72%
2018-06-19 0 1.160 1.150 1.160 1.140 1.230 11,884,250 13,926,377 1.1718 1.115 1.105 1.115 1.096 1.182 12,364,904 1.1263 -6.45%
2018-06-15 0 1.240 1.240 1.250 1.240 1.270 4,260,441 5,304,949 1.2452 1.192 1.192 1.201 1.192 1.221 4,432,753 1.1968 -1.59%
2018-06-14 0 1.260 1.260 1.280 1.250 1.290 5,014,146 6,376,639 1.2717 1.211 1.211 1.230 1.201 1.240 5,216,941 1.2223 -1.56%
2018-06-13 0 1.280 1.270 1.280 1.260 1.280 4,926,195 6,256,065 1.2700 1.230 1.221 1.230 1.211 1.230 5,125,433 1.2206 0.79%
2018-06-12 0 1.270 1.260 1.270 1.260 1.290 4,010,406 5,098,771 1.2714 1.221 1.211 1.221 1.211 1.240 4,172,605 1.2220 -1.55%
2018-06-11 0 1.290 1.280 1.290 1.270 1.300 5,982,461 7,695,296 1.2863 1.240 1.230 1.240 1.221 1.249 6,224,419 1.2363 0.00%
2018-06-08 0 1.290 1.280 1.290 1.270 1.310 4,991,009 6,444,696 1.2913 1.240 1.230 1.240 1.221 1.259 5,192,868 1.2411 1.57%
2018-06-07 0 1.270 1.270 1.280 1.270 1.310 3,650,055 4,684,332 1.2834 1.221 1.221 1.230 1.221 1.259 3,797,680 1.2335 -0.78%
2018-06-06 0 1.280 1.280 1.290 1.270 1.300 5,600,577 7,195,152 1.2847 1.230 1.230 1.240 1.221 1.249 5,827,090 1.2348 0.00%
2018-06-05 0 1.280 1.270 1.280 1.240 1.290 4,450,921 5,631,907 1.2653 1.230 1.221 1.230 1.192 1.240 4,630,937 1.2161 0.79%
2018-06-04 0 1.270 1.260 1.270 1.240 1.300 5,290,502 6,661,153 1.2591 1.221 1.211 1.221 1.192 1.249 5,504,474 1.2101 -1.55%
2018-06-01 0 1.290 1.280 1.290 1.260 1.300 3,257,134 4,169,659 1.2802 1.240 1.230 1.240 1.211 1.249 3,388,867 1.2304 2.38%
2018-05-31 0 1.260 1.250 1.260 1.250 1.280 5,857,315 7,362,766 1.2570 1.211 1.201 1.211 1.201 1.230 6,094,212 1.2082 0.80%
2018-05-30 0 1.250 1.250 1.260 1.240 1.290 9,306,860 11,757,941 1.2634 1.201 1.201 1.211 1.192 1.240 9,683,272 1.2143 -3.85%
2018-05-29 0 1.300 1.300 1.310 1.300 1.320 4,334,877 5,648,708 1.3031 1.249 1.249 1.259 1.249 1.269 4,510,199 1.2524 -1.52%
2018-05-28 0 1.320 1.310 1.320 1.290 1.340 7,393,039 9,727,545 1.3158 1.269 1.259 1.269 1.240 1.288 7,692,047 1.2646 0.00%
2018-05-25 0 1.320 1.300 1.320 1.300 1.340 8,217,500 10,775,525 1.3113 1.269 1.249 1.269 1.249 1.288 8,549,853 1.2603 0.00%
2018-05-24 0 1.320 1.320 1.330 1.320 1.350 5,987,080 7,994,874 1.3354 1.269 1.269 1.278 1.269 1.298 6,229,225 1.2834 -0.75%
2018-05-23 0 1.330 1.330 1.340 1.320 1.400 13,244,867 17,945,133 1.3549 1.278 1.278 1.288 1.269 1.346 13,780,550 1.3022 -2.92%
2018-05-21 0 1.370 1.370 1.380 1.330 1.410 24,701,863 33,785,404 1.3677 1.317 1.317 1.326 1.278 1.355 25,700,920 1.3146 -2.14%
2018-05-18 0 1.400 1.380 1.400 1.280 1.410 29,333,735 39,965,924 1.3625 1.346 1.326 1.346 1.230 1.355 30,520,126 1.3095 9.38%
2018-05-17 0 1.280 1.280 1.290 1.250 1.340 13,158,894 16,860,888 1.2813 1.230 1.230 1.240 1.201 1.288 13,691,100 1.2315 -3.76%
2018-05-16 0 1.330 1.330 1.340 1.290 1.350 19,891,355 26,169,206 1.3156 1.278 1.278 1.288 1.240 1.298 20,695,853 1.2645 4.72%
2018-05-15 0 1.270 1.270 1.290 1.250 1.540 131,255,092 182,297,213 1.3889 1.221 1.221 1.240 1.201 1.480 136,563,650 1.3349 -16.45%
2018-05-14 0 1.520 1.510 1.520 1.500 1.560 33,325,055 50,396,195 1.5123 1.461 1.451 1.461 1.442 1.499 34,672,873 1.4535 0.66%
2018-05-11 0 1.510 1.500 1.510 1.470 1.530 45,024,063 67,975,313 1.5098 1.451 1.442 1.451 1.413 1.471 46,845,043 1.4511 2.72%
2018-05-10 0 1.470 1.460 1.470 1.440 1.510 34,431,452 50,659,747 1.4713 1.413 1.403 1.413 1.384 1.451 35,824,018 1.4141 0.68%
2018-05-09 0 1.460 1.460 1.470 1.320 1.470 50,106,080 71,349,251 1.4240 1.403 1.403 1.413 1.269 1.413 52,132,600 1.3686 8.96%
2018-05-08 0 1.340 1.340 1.350 1.300 1.350 33,482,860 44,434,380 1.3271 1.288 1.288 1.298 1.249 1.298 34,837,061 1.2755 1.52%
2018-05-07 0 1.320 1.320 1.330 1.210 1.320 34,407,436 43,825,339 1.2737 1.269 1.269 1.278 1.163 1.269 35,799,031 1.2242 10.92%
2018-05-04 0 1.190 1.190 1.200 1.180 1.200 6,587,786 7,820,804 1.1872 1.144 1.144 1.153 1.134 1.153 6,854,226 1.1410 0.85%
2018-05-03 0 1.180 1.170 1.180 1.150 1.180 6,396,122 7,432,851 1.1621 1.134 1.125 1.134 1.105 1.134 6,654,811 1.1169 2.61%
2018-05-02 0 1.150 1.140 1.150 1.120 1.160 4,378,012 5,026,420 1.1481 1.105 1.096 1.105 1.076 1.115 4,555,079 1.1035 1.77%
2018-04-30 0 1.130 1.120 1.130 1.120 1.160 5,021,368 5,708,853 1.1369 1.086 1.076 1.086 1.076 1.115 5,224,455 1.0927 0.89%
2018-04-27 0 1.120 1.120 1.130 1.060 1.140 5,398,118 5,936,672 1.0998 1.076 1.076 1.086 1.019 1.096 5,616,443 1.0570 4.67%
2018-04-26 0 1.070 1.060 1.070 1.040 1.080 2,643,810 2,804,839 1.0609 1.028 1.019 1.028 1.000 1.038 2,750,738 1.0197 1.90%
2018-04-25 0 1.050 1.050 1.060 1.050 1.060 1,082,573 1,145,238 1.0579 1.009 1.009 1.019 1.009 1.019 1,126,357 1.0168 -0.94%
2018-04-24 0 1.060 1.050 1.070 1.050 1.070 1,194,982 1,267,385 1.0606 1.019 1.009 1.028 1.009 1.028 1,243,313 1.0194 0.00%
2018-04-23 0 1.060 1.060 1.070 1.040 1.070 3,214,410 3,409,899 1.0608 1.019 1.019 1.028 1.000 1.028 3,344,415 1.0196 0.00%
2018-04-20 0 1.060 1.050 1.060 1.040 1.070 2,304,553 2,437,621 1.0577 1.019 1.009 1.019 1.000 1.028 2,397,760 1.0166 0.95%
2018-04-19 0 1.050 1.040 1.050 1.040 1.080 6,783,950 7,173,750 1.0575 1.009 1.000 1.009 1.000 1.038 7,058,324 1.0164 0.96%
2018-04-18 0 1.040 1.040 1.050 1.020 1.120 12,983,762 13,622,224 1.0492 1.000 1.000 1.009 0.980 1.076 13,508,885 1.0084 -6.31%
2018-04-17 0 1.110 1.100 1.110 1.100 1.140 3,107,285 3,457,265 1.1126 1.067 1.057 1.067 1.057 1.096 3,232,958 1.0694 -0.89%
2018-04-16 0 1.120 1.110 1.120 1.110 1.180 6,574,064 7,452,723 1.1337 1.076 1.067 1.076 1.067 1.134 6,839,949 1.0896 -3.45%
2018-04-13 0 1.160 1.150 1.160 1.150 1.200 4,389,958 5,140,559 1.1710 1.115 1.105 1.115 1.105 1.153 4,567,508 1.1255 -4.13%
2018-04-12 0 1.210 1.200 1.210 1.200 1.230 4,827,638 5,847,191 1.2112 1.163 1.153 1.163 1.153 1.182 5,022,890 1.1641 0.00%
2018-04-11 0 1.210 1.200 1.210 1.150 1.230 13,523,784 16,165,924 1.1954 1.163 1.153 1.163 1.105 1.182 14,070,748 1.1489 3.42%
2018-04-10 0 1.170 1.170 1.190 1.100 1.190 10,539,507 12,158,843 1.1536 1.125 1.125 1.144 1.057 1.144 10,965,773 1.1088 6.36%
2018-04-09 0 1.100 1.100 1.110 1.070 1.110 4,968,845 5,450,917 1.0970 1.057 1.057 1.067 1.028 1.067 5,169,808 1.0544 0.92%
2018-04-06 0 1.090 1.070 1.090 1.060 1.090 4,105,267 4,391,735 1.0698 1.048 1.028 1.048 1.019 1.048 4,271,303 1.0282 2.83%
2018-04-04 0 1.060 1.060 1.070 1.060 1.090 2,144,118 2,289,731 1.0679 1.019 1.019 1.028 1.019 1.048 2,230,836 1.0264 -1.85%
2018-04-03 0 1.080 1.070 1.080 1.040 1.080 3,194,349 3,390,914 1.0615 1.038 1.028 1.038 1.000 1.038 3,323,543 1.0203 2.86%
2018-03-29 0 1.050 1.050 1.060 1.050 1.080 5,129,656 5,456,245 1.0637 1.009 1.009 1.019 1.009 1.038 5,337,123 1.0223 -0.94%
2018-03-28 0 1.060 1.060 1.070 1.060 1.090 6,941,492 7,419,976 1.0689 1.019 1.019 1.028 1.019 1.048 7,222,238 1.0274 -1.85%
2018-03-27 0 1.080 1.080 1.090 1.080 1.110 4,893,690 5,343,122 1.0918 1.038 1.038 1.048 1.038 1.067 5,091,613 1.0494 0.00%
2018-03-26 0 1.080 1.070 1.080 1.050 1.090 6,816,314 7,266,490 1.0660 1.038 1.028 1.038 1.009 1.048 7,091,997 1.0246 0.00%
2018-03-23 0 1.080 1.080 1.090 1.060 1.130 11,105,781 11,996,546 1.0802 1.038 1.038 1.048 1.019 1.086 11,554,950 1.0382 -5.26%
2018-03-22 0 1.140 1.120 1.140 1.110 1.150 6,766,373 7,651,946 1.1309 1.096 1.076 1.096 1.067 1.105 7,040,036 1.0869 -0.87%
2018-03-21 0 1.150 1.150 1.160 1.150 1.190 6,259,204 7,295,688 1.1656 1.105 1.105 1.115 1.105 1.144 6,512,355 1.1203 -0.86%
2018-03-20 0 1.160 1.160 1.170 1.160 1.190 3,905,370 4,581,988 1.1733 1.115 1.115 1.125 1.115 1.144 4,063,321 1.1276 -2.52%
2018-03-19 0 1.190 1.180 1.190 1.180 1.200 4,507,186 5,366,509 1.1907 1.144 1.134 1.144 1.134 1.153 4,689,477 1.1444 -0.83%
2018-03-16 0 1.200 1.200 1.210 1.200 1.220 4,503,637 5,414,041 1.2021 1.153 1.153 1.163 1.153 1.173 4,685,785 1.1554 -1.64%
2018-03-15 0 1.220 1.210 1.220 1.200 1.220 2,736,802 3,303,258 1.2070 1.173 1.163 1.173 1.153 1.173 2,847,491 1.1601 0.00%
2018-03-14 0 1.220 1.210 1.220 1.210 1.220 2,120,402 2,577,064 1.2154 1.173 1.163 1.173 1.163 1.173 2,206,161 1.1681 -0.81%
2018-03-13 0 1.230 1.220 1.230 1.210 1.240 2,879,576 3,518,640 1.2219 1.182 1.173 1.182 1.163 1.192 2,996,039 1.1744 0.00%
2018-03-12 0 1.230 1.220 1.230 1.210 1.250 3,968,421 4,864,663 1.2258 1.182 1.173 1.182 1.163 1.201 4,128,922 1.1782 0.00%
2018-03-09 0 1.230 1.220 1.230 1.210 1.240 3,837,787 4,679,419 1.2193 1.182 1.173 1.182 1.163 1.192 3,993,005 1.1719 0.82%
2018-03-08 0 1.220 1.220 1.230 1.210 1.240 1,650,348 2,020,086 1.2240 1.173 1.173 1.182 1.163 1.192 1,717,096 1.1765 0.00%
2018-03-07 0 1.220 1.220 1.240 1.210 1.270 4,486,896 5,567,502 1.2408 1.173 1.173 1.192 1.163 1.221 4,668,367 1.1926 -2.40%
2018-03-06 0 1.250 1.240 1.250 1.170 1.250 9,167,420 11,113,069 1.2122 1.201 1.192 1.201 1.125 1.201 9,538,193 1.1651 5.93%
2018-03-05 0 1.180 1.180 1.190 1.150 1.190 5,359,283 6,261,463 1.1683 1.134 1.134 1.144 1.105 1.144 5,576,037 1.1229 0.85%
2018-03-02 0 1.170 1.170 1.180 1.160 1.190 5,065,102 5,948,213 1.1744 1.125 1.125 1.134 1.115 1.144 5,269,958 1.1287 -1.68%
2018-03-01 0 1.190 1.180 1.190 1.180 1.230 18,423,075 21,991,416 1.1937 1.144 1.134 1.144 1.134 1.182 19,168,189 1.1473 -5.56%
2018-02-28 0 1.260 1.260 1.270 1.250 1.280 8,526,497 10,814,396 1.2683 1.211 1.211 1.221 1.201 1.230 8,871,348 1.2190 -1.56%
2018-02-27 0 1.280 1.280 1.290 1.270 1.350 10,502,321 13,731,424 1.3075 1.230 1.230 1.240 1.221 1.298 10,927,083 1.2566 0.00%
2018-02-26 0 1.280 1.270 1.280 1.230 1.290 7,049,641 8,934,771 1.2674 1.230 1.221 1.230 1.182 1.240 7,334,761 1.2181 2.40%
2018-02-23 0 1.250 1.240 1.250 1.200 1.250 6,539,102 8,084,282 1.2363 1.201 1.192 1.201 1.153 1.201 6,803,573 1.1882 4.17%
2018-02-22 0 1.200 1.190 1.200 1.190 1.230 12,533,569 15,075,265 1.2028 1.153 1.144 1.153 1.144 1.182 13,040,484 1.1560 -3.23%
2018-02-21 0 1.240 1.240 1.250 1.220 1.250 2,054,687 2,543,555 1.2379 1.192 1.192 1.201 1.173 1.201 2,137,788 1.1898 -1.59%
2018-02-20 0 1.260 1.250 1.260 1.210 1.270 2,846,209 3,516,573 1.2355 1.211 1.201 1.211 1.163 1.221 2,961,323 1.1875 2.44%
2018-02-15 0 1.230 1.220 1.230 1.200 1.230 3,121,681 3,804,556 1.2188 1.182 1.173 1.182 1.153 1.182 3,247,936 1.1714 4.24%
2018-02-14 0 1.180 1.170 1.180 1.170 1.190 4,487,321 5,297,432 1.1805 1.134 1.125 1.134 1.125 1.144 4,668,809 1.1346 0.85%
2018-02-13 0 1.170 1.170 1.180 1.150 1.200 9,838,000 11,588,580 1.1779 1.125 1.125 1.134 1.105 1.153 10,235,894 1.1322 3.54%
2018-02-12 0 1.130 1.130 1.140 1.130 1.170 11,565,591 13,224,492 1.1434 1.086 1.086 1.096 1.086 1.125 12,033,357 1.0990 -2.59%
2018-02-09 0 1.160 1.150 1.160 1.150 1.220 15,398,787 18,194,090 1.1815 1.115 1.105 1.115 1.105 1.173 16,021,585 1.1356 -7.94%
2018-02-08 0 1.260 1.260 1.270 1.210 1.270 8,082,641 10,122,182 1.2523 1.211 1.211 1.221 1.163 1.221 8,409,540 1.2037 4.13%
2018-02-07 0 1.210 1.210 1.220 1.210 1.290 4,915,804 6,072,540 1.2353 1.163 1.163 1.173 1.163 1.240 5,114,622 1.1873 0.00%
2018-02-06 0 1.210 1.210 1.220 1.210 1.300 16,924,433 21,014,117 1.2416 1.163 1.163 1.173 1.163 1.249 17,608,935 1.1934 -9.02%
2018-02-05 0 1.330 1.320 1.330 1.310 1.340 8,669,937 11,461,008 1.3219 1.278 1.269 1.278 1.259 1.288 9,020,589 1.2705 -2.92%
2018-02-02 0 1.370 1.360 1.370 1.360 1.390 3,864,674 5,315,490 1.3754 1.317 1.307 1.317 1.307 1.336 4,020,979 1.3219 0.74%
2018-02-01 0 1.360 1.350 1.360 1.350 1.380 3,557,456 4,831,284 1.3581 1.307 1.298 1.307 1.298 1.326 3,701,336 1.3053 -0.73%
2018-01-31 0 1.370 1.360 1.370 1.350 1.380 4,367,900 5,978,775 1.3688 1.317 1.307 1.317 1.298 1.326 4,544,558 1.3156 -0.72%
2018-01-30 0 1.380 1.370 1.380 1.350 1.400 5,316,081 7,302,357 1.3736 1.326 1.317 1.326 1.298 1.346 5,531,088 1.3202 0.00%
2018-01-29 0 1.380 1.370 1.380 1.360 1.440 14,808,090 20,533,074 1.3866 1.326 1.317 1.326 1.307 1.384 15,406,997 1.3327 -3.50%
2018-01-26 0 1.430 1.420 1.440 1.420 1.450 6,128,342 8,782,386 1.4331 1.374 1.365 1.384 1.365 1.394 6,376,200 1.3774 -0.69%
2018-01-25 0 1.440 1.430 1.440 1.430 1.480 11,550,907 16,603,502 1.4374 1.384 1.374 1.384 1.374 1.422 12,018,079 1.3815 -2.70%
2018-01-24 0 1.480 1.470 1.480 1.450 1.490 9,757,726 14,274,459 1.4629 1.422 1.413 1.422 1.394 1.432 10,152,373 1.4060 -0.67%
2018-01-23 0 1.490 1.470 1.490 1.470 1.510 9,216,645 13,681,879 1.4845 1.432 1.413 1.432 1.413 1.451 9,589,408 1.4268 -0.67%
2018-01-22 0 1.500 1.490 1.500 1.470 1.510 7,768,851 11,536,214 1.4849 1.442 1.432 1.442 1.413 1.451 8,083,059 1.4272 0.00%
2018-01-19 0 1.500 1.500 1.510 1.500 1.540 6,585,396 10,002,276 1.5189 1.442 1.442 1.451 1.442 1.480 6,851,740 1.4598 -1.32%
2018-01-18 0 1.520 1.510 1.520 1.470 1.520 8,155,630 12,214,363 1.4977 1.461 1.451 1.461 1.413 1.461 8,485,481 1.4394 2.01%
2018-01-17 0 1.490 1.480 1.490 1.460 1.510 7,925,006 11,684,706 1.4744 1.432 1.422 1.432 1.403 1.451 8,245,530 1.4171 -1.32%
2018-01-16 0 1.510 1.500 1.510 1.470 1.520 5,535,512 8,317,364 1.5025 1.451 1.442 1.451 1.413 1.461 5,759,394 1.4441 1.34%
2018-01-15 0 1.490 1.480 1.490 1.460 1.560 16,631,065 25,026,387 1.5048 1.432 1.422 1.432 1.403 1.499 17,303,702 1.4463 -3.25%
2018-01-12 0 1.540 1.530 1.540 1.530 1.560 4,979,866 7,680,686 1.5423 1.480 1.471 1.480 1.471 1.499 5,181,275 1.4824 0.00%
2018-01-11 0 1.540 1.540 1.550 1.530 1.560 4,322,754 6,667,321 1.5424 1.480 1.480 1.490 1.471 1.499 4,497,586 1.4824 -0.65%
2018-01-10 0 1.550 1.550 1.560 1.550 1.600 6,948,520 10,898,300 1.5684 1.490 1.490 1.499 1.490 1.538 7,229,550 1.5075 -3.13%
2018-01-09 0 1.600 1.590 1.600 1.560 1.600 6,031,084 9,564,239 1.5858 1.538 1.528 1.538 1.499 1.538 6,275,009 1.5242 0.63%
2018-01-08 0 1.590 1.570 1.590 1.540 1.590 7,651,886 11,960,819 1.5631 1.528 1.509 1.528 1.480 1.528 7,961,363 1.5024 1.27%
2018-01-05 0 1.570 1.570 1.580 1.550 1.630 7,254,157 11,501,659 1.5855 1.509 1.509 1.519 1.490 1.567 7,547,548 1.5239 -1.87%
2018-01-04 0 1.600 1.590 1.600 1.570 1.630 12,172,806 19,454,118 1.5982 1.538 1.528 1.538 1.509 1.567 12,665,130 1.5360 1.27%
2018-01-03 0 1.580 1.570 1.580 1.500 1.600 16,663,048 26,061,739 1.5640 1.519 1.509 1.519 1.442 1.538 17,336,978 1.5032 5.33%
2018-01-02 0 1.500 1.490 1.500 1.460 1.510 9,093,851 13,510,942 1.4857 1.442 1.432 1.442 1.403 1.451 9,461,648 1.4280 0.00%
2017-12-29 0 1.500 1.490 1.500 1.490 1.520 3,025,959 4,544,257 1.5018 1.442 1.432 1.442 1.432 1.461 3,148,343 1.4434 -0.66%
2017-12-28 0 1.510 1.500 1.510 1.480 1.530 6,387,224 9,605,159 1.5038 1.451 1.442 1.451 1.422 1.471 6,645,553 1.4454 1.34%
2017-12-27 0 1.490 1.480 1.490 1.470 1.510 9,335,981 13,886,803 1.4874 1.432 1.422 1.432 1.413 1.451 9,713,571 1.4296 -1.97%
2017-12-22 0 1.520 1.510 1.520 1.510 1.550 6,533,595 9,982,087 1.5278 1.461 1.451 1.461 1.451 1.490 6,797,844 1.4684 -1.30%
2017-12-21 0 1.540 1.530 1.540 1.490 1.540 12,001,324 18,239,038 1.5198 1.480 1.471 1.480 1.432 1.480 12,486,713 1.4607 1.99%
2017-12-20 0 1.510 1.500 1.510 1.460 1.510 5,437,472 8,101,309 1.4899 1.451 1.442 1.451 1.403 1.451 5,657,388 1.4320 0.67%
2017-12-19 0 1.500 1.490 1.500 1.460 1.500 6,629,771 9,875,171 1.4895 1.442 1.432 1.442 1.403 1.442 6,897,909 1.4316 2.74%
2017-12-18 0 1.460 1.460 1.470 1.440 1.540 18,390,442 27,161,472 1.4769 1.403 1.403 1.413 1.384 1.480 19,134,236 1.4195 -5.81%
2017-12-15 0 1.550 1.530 1.550 1.520 1.570 6,800,620 10,433,430 1.5342 1.490 1.471 1.490 1.461 1.509 7,075,668 1.4746 -1.27%
2017-12-14 0 1.570 1.560 1.570 1.540 1.590 4,210,000 6,584,800 1.5641 1.509 1.499 1.509 1.480 1.528 4,380,272 1.5033 0.64%
2017-12-13 0 1.560 1.550 1.560 1.520 1.580 6,224,600 9,686,496 1.5562 1.499 1.490 1.499 1.461 1.519 6,476,351 1.4957 1.30%
2017-12-12 0 1.540 1.530 1.540 1.520 1.600 10,040,676 15,550,175 1.5487 1.480 1.471 1.480 1.461 1.538 10,446,767 1.4885 -3.14%
2017-12-11 0 1.590 1.580 1.590 1.520 1.600 11,875,298 18,667,750 1.5720 1.528 1.519 1.528 1.461 1.538 12,355,590 1.5109 3.92%
2017-12-08 0 1.530 1.520 1.530 1.480 1.550 12,754,582 19,438,184 1.5240 1.471 1.461 1.471 1.422 1.490 13,270,436 1.4648 3.38%
2017-12-07 0 1.480 1.470 1.480 1.450 1.540 14,410,097 21,308,550 1.4787 1.422 1.413 1.422 1.394 1.480 14,992,907 1.4212 -1.99%
2017-12-06 0 1.510 1.510 1.520 1.470 1.640 37,559,535 57,372,883 1.5275 1.451 1.451 1.461 1.413 1.576 39,078,615 1.4681 -5.63%
2017-12-05 0 1.600 1.590 1.600 1.600 1.720 17,965,351 29,618,904 1.6487 1.538 1.528 1.538 1.538 1.653 18,691,952 1.5846 -6.98%
2017-12-04 0 1.720 1.700 1.710 1.670 1.740 7,111,882 12,236,509 1.7206 1.653 1.634 1.644 1.605 1.672 7,399,519 1.6537 1.78%
2017-12-01 0 1.690 1.680 1.690 1.670 1.730 10,678,270 18,084,941 1.6936 1.624 1.615 1.624 1.605 1.663 11,110,148 1.6278 0.00%
2017-11-30 0 1.690 1.690 1.700 1.660 1.730 8,154,016 13,785,919 1.6907 1.624 1.624 1.634 1.595 1.663 8,483,802 1.6250 -2.31%
2017-11-29 0 1.730 1.730 1.740 1.700 1.780 12,541,298 21,711,354 1.7312 1.663 1.663 1.672 1.634 1.711 13,048,526 1.6639 -1.70%
2017-11-28 0 1.760 1.750 1.760 1.650 1.770 32,539,831 55,515,622 1.7061 1.692 1.682 1.692 1.586 1.701 33,855,891 1.6398 4.14%
2017-11-27 0 1.690 1.690 1.700 1.670 1.810 34,553,067 59,757,681 1.7294 1.624 1.624 1.634 1.605 1.740 35,950,552 1.6622 -4.52%
2017-11-24 0 1.770 1.760 1.770 1.640 1.780 39,117,112 67,118,845 1.7158 1.701 1.692 1.701 1.576 1.711 40,699,188 1.6491 8.59%
2017-11-23 0 1.630 1.620 1.630 1.610 1.710 36,190,702 60,148,652 1.6620 1.567 1.557 1.567 1.547 1.644 37,654,420 1.5974 0.62%
2017-11-22 0 1.620 1.620 1.630 1.590 1.660 28,548,210 46,322,910 1.6226 1.557 1.557 1.567 1.528 1.595 29,702,831 1.5595 -0.61%
2017-11-21 0 1.630 1.620 1.630 1.510 1.630 68,267,318 108,351,263 1.5872 1.567 1.557 1.567 1.451 1.567 71,028,362 1.5255 7.95%
2017-11-20 0 1.510 1.510 1.520 1.490 1.520 9,143,694 13,811,694 1.5105 1.451 1.451 1.461 1.432 1.461 9,513,507 1.4518 -0.66%
2017-11-17 0 1.520 1.510 1.520 1.470 1.530 16,502,865 24,780,056 1.5016 1.461 1.451 1.461 1.413 1.471 17,170,317 1.4432 2.70%
2017-11-16 0 1.480 1.480 1.490 1.450 1.510 13,448,401 19,889,823 1.4790 1.422 1.422 1.432 1.394 1.451 13,992,316 1.4215 0.68%
2017-11-15 0 1.470 1.460 1.480 1.470 1.570 25,492,147 38,914,945 1.5265 1.413 1.403 1.422 1.413 1.509 26,523,166 1.4672 -3.29%
2017-11-14 0 1.520 1.520 1.530 1.500 1.550 17,223,249 26,203,641 1.5214 1.461 1.461 1.471 1.442 1.490 17,919,836 1.4623 1.33%
2017-11-13 0 1.500 1.500 1.510 1.410 1.530 26,100,132 38,671,072 1.4816 1.442 1.442 1.451 1.355 1.471 27,155,741 1.4240 4.90%
2017-11-10 0 1.430 1.420 1.430 1.390 1.430 5,588,946 7,932,800 1.4194 1.374 1.365 1.374 1.336 1.374 5,814,989 1.3642 0.70%
2017-11-09 0 1.420 1.410 1.420 1.360 1.430 13,675,204 18,963,147 1.3867 1.365 1.355 1.365 1.307 1.374 14,228,292 1.3328 2.90%
2017-11-08 0 1.380 1.380 1.390 1.370 1.430 9,538,848 13,328,723 1.3973 1.326 1.326 1.336 1.317 1.374 9,924,643 1.3430 -1.43%
2017-11-07 0 1.400 1.400 1.410 1.400 1.450 8,018,371 11,368,575 1.4178 1.346 1.346 1.355 1.346 1.394 8,342,671 1.3627 -1.41%
2017-11-06 0 1.420 1.420 1.440 1.400 1.440 7,192,327 10,193,991 1.4173 1.365 1.365 1.384 1.346 1.384 7,483,218 1.3622 -1.39%
2017-11-03 0 1.440 1.440 1.450 1.440 1.460 6,175,868 8,934,940 1.4468 1.384 1.384 1.394 1.384 1.403 6,425,648 1.3905 0.00%
2017-11-02 0 1.440 1.440 1.450 1.430 1.470 8,530,775 12,404,029 1.4540 1.384 1.384 1.394 1.374 1.413 8,875,799 1.3975 0.70%
2017-11-01 0 1.430 1.420 1.430 1.410 1.440 7,436,578 10,562,300 1.4203 1.374 1.365 1.374 1.355 1.384 7,737,347 1.3651 0.00%
2017-10-31 0 1.430 1.430 1.440 1.410 1.440 8,871,217 12,637,131 1.4245 1.374 1.374 1.384 1.355 1.384 9,230,010 1.3691 -1.38%
2017-10-30 0 1.450 1.440 1.450 1.410 1.450 5,480,416 7,865,221 1.4352 1.394 1.384 1.394 1.355 1.394 5,702,069 1.3794 1.40%
2017-10-27 0 1.430 1.420 1.430 1.420 1.480 6,875,424 9,934,265 1.4449 1.374 1.365 1.374 1.365 1.422 7,153,498 1.3887 -0.69%
2017-10-26 0 1.440 1.440 1.450 1.410 1.470 5,959,987 8,631,076 1.4482 1.384 1.384 1.394 1.355 1.413 6,201,036 1.3919 0.70%
2017-10-25 0 1.430 1.430 1.440 1.410 1.460 6,394,833 9,223,054 1.4423 1.374 1.374 1.384 1.355 1.403 6,653,469 1.3862 1.42%
2017-10-24 0 1.410 1.410 1.420 1.400 1.440 6,427,865 9,118,919 1.4187 1.355 1.355 1.365 1.346 1.384 6,687,837 1.3635 -1.40%
2017-10-23 0 1.430 1.430 1.440 1.430 1.470 12,277,068 17,765,696 1.4471 1.374 1.374 1.384 1.374 1.413 12,773,609 1.3908 -2.05%
2017-10-20 0 1.460 1.430 1.460 1.390 1.460 14,122,566 20,184,728 1.4293 1.403 1.374 1.403 1.336 1.403 14,693,747 1.3737 5.04%
2017-10-19 0 1.390 1.390 1.400 1.350 1.500 20,569,466 29,111,129 1.4153 1.336 1.336 1.346 1.298 1.442 21,401,390 1.3602 -6.08%
2017-10-18 0 1.480 1.480 1.490 1.420 1.520 15,333,278 22,812,508 1.4878 1.422 1.422 1.432 1.365 1.461 15,953,426 1.4299 2.78%
2017-10-17 0 1.440 1.430 1.440 1.420 1.490 14,366,590 20,834,741 1.4502 1.384 1.374 1.384 1.365 1.432 14,947,641 1.3938 -2.70%
2017-10-16 0 1.480 1.480 1.490 1.470 1.510 15,724,777 23,500,139 1.4945 1.422 1.422 1.432 1.413 1.451 16,360,759 1.4364 -1.33%
2017-10-13 0 1.500 1.500 1.510 1.490 1.540 17,606,452 26,462,756 1.5030 1.442 1.442 1.451 1.432 1.480 18,318,538 1.4446 0.67%
2017-10-12 0 1.490 1.490 1.500 1.470 1.520 15,275,213 22,886,182 1.4983 1.432 1.432 1.442 1.413 1.461 15,893,013 1.4400 0.00%
2017-10-11 0 1.490 1.480 1.490 1.460 1.600 32,066,003 48,893,221 1.5248 1.432 1.422 1.432 1.403 1.538 33,362,899 1.4655 -6.29%
2017-10-10 0 1.590 1.590 1.600 1.560 1.630 20,889,317 33,226,869 1.5906 1.528 1.528 1.538 1.499 1.567 21,734,177 1.5288 1.27%
2017-10-09 0 1.570 1.560 1.570 1.550 1.660 46,086,969 74,117,292 1.6082 1.509 1.499 1.509 1.490 1.595 47,950,938 1.5457 -0.63%
2017-10-06 0 1.580 1.570 1.580 1.480 1.610 60,912,677 95,704,051 1.5712 1.519 1.509 1.519 1.422 1.547 63,376,265 1.5101 6.76%
2017-10-04 0 1.480 1.470 1.480 1.430 1.520 20,285,384 29,842,323 1.4711 1.422 1.413 1.422 1.374 1.461 21,105,818 1.4139 -1.33%
2017-10-03 0 1.500 1.490 1.500 1.480 1.550 24,128,212 36,535,022 1.5142 1.442 1.432 1.442 1.422 1.490 25,104,068 1.4553 0.67%
2017-09-29 0 1.490 1.490 1.500 1.400 1.520 47,708,338 70,403,879 1.4757 1.432 1.432 1.442 1.346 1.461 49,637,882 1.4183 7.19%
2017-09-28 0 1.390 1.390 1.400 1.390 1.480 12,816,200 18,148,633 1.4161 1.336 1.336 1.346 1.336 1.422 13,334,546 1.3610 -4.14%
2017-09-27 0 1.450 1.430 1.450 1.360 1.480 40,619,962 58,165,910 1.4320 1.394 1.374 1.394 1.307 1.422 42,262,820 1.3763 2.84%
2017-09-26 0 1.410 1.400 1.410 1.310 1.430 44,247,403 61,331,666 1.3861 1.355 1.346 1.355 1.259 1.374 46,036,971 1.3322 7.63%
2017-09-25 0 1.310 1.310 1.320 1.280 1.400 39,696,034 53,604,511 1.3504 1.259 1.259 1.269 1.230 1.346 41,301,524 1.2979 0.77%
2017-09-22 0 1.300 1.290 1.300 1.220 1.300 17,724,288 22,228,178 1.2541 1.249 1.240 1.249 1.173 1.249 18,441,140 1.2054 4.84%
2017-09-21 0 1.240 1.230 1.240 1.190 1.260 10,562,570 12,993,549 1.2302 1.192 1.182 1.192 1.144 1.211 10,989,769 1.1823 3.33%
2017-09-20 0 1.200 1.200 1.210 1.170 1.210 5,880,068 6,977,605 1.1867 1.153 1.153 1.163 1.125 1.163 6,117,885 1.1405 1.69%
2017-09-19 0 1.180 1.180 1.190 1.180 1.220 2,644,330 3,163,363 1.1963 1.134 1.134 1.144 1.134 1.173 2,751,279 1.1498 -3.28%
2017-09-18 0 1.220 1.210 1.220 1.210 1.240 5,137,508 6,289,179 1.2242 1.173 1.163 1.173 1.163 1.192 5,345,292 1.1766 0.00%
2017-09-15 0 1.220 1.210 1.220 1.170 1.220 4,327,305 5,156,183 1.1915 1.173 1.163 1.173 1.125 1.173 4,502,321 1.1452 3.39%
2017-09-14 0 1.180 1.170 1.180 1.160 1.190 2,447,031 2,864,892 1.1708 1.134 1.125 1.134 1.115 1.144 2,546,000 1.1253 0.85%
2017-09-13 0 1.170 1.170 1.180 1.160 1.190 4,004,139 4,677,927 1.1683 1.125 1.125 1.134 1.115 1.144 4,166,085 1.1229 -0.85%
2017-09-12 0 1.180 1.160 1.180 1.160 1.200 3,653,425 4,286,484 1.1733 1.134 1.115 1.134 1.115 1.153 3,801,186 1.1277 -0.84%
2017-09-11 0 1.190 1.180 1.190 1.190 1.220 2,398,141 2,868,678 1.1962 1.144 1.134 1.144 1.144 1.173 2,495,133 1.1497 -2.46%
2017-09-08 0 1.220 1.210 1.220 1.200 1.230 2,997,119 3,619,742 1.2077 1.173 1.163 1.173 1.153 1.182 3,118,336 1.1608 0.83%
2017-09-07 0 1.210 1.210 1.220 1.200 1.260 7,036,254 8,577,769 1.2191 1.163 1.163 1.173 1.153 1.211 7,320,832 1.1717 0.83%
2017-09-06 0 1.200 1.200 1.210 1.200 1.230 2,574,126 3,123,456 1.2134 1.153 1.153 1.163 1.153 1.182 2,678,235 1.1662 -3.23%
2017-09-05 0 1.240 1.240 1.250 1.200 1.270 12,738,552 15,859,850 1.2450 1.192 1.192 1.201 1.153 1.221 13,253,758 1.1966 2.48%
2017-09-04 0 1.210 1.200 1.210 1.180 1.220 4,612,073 5,539,950 1.2012 1.163 1.153 1.163 1.134 1.173 4,798,606 1.1545 0.83%
2017-09-01 0 1.200 1.200 1.210 1.170 1.220 5,926,920 7,111,273 1.1998 1.153 1.153 1.163 1.125 1.173 6,166,632 1.1532 1.69%
2017-08-31 0 1.180 1.170 1.180 1.160 1.180 5,207,014 6,086,429 1.1689 1.134 1.125 1.134 1.115 1.134 5,417,610 1.1235 0.00%
2017-08-30 0 1.180 1.170 1.180 1.130 1.180 7,532,063 8,723,860 1.1582 1.134 1.125 1.134 1.086 1.134 7,836,694 1.1132 4.42%
2017-08-29 0 1.130 1.130 1.140 1.100 1.160 9,728,573 10,953,248 1.1259 1.086 1.086 1.096 1.057 1.115 10,122,041 1.0821 2.73%
2017-08-28 0 1.100 1.090 1.110 1.090 1.160 13,597,867 15,137,659 1.1132 1.057 1.048 1.067 1.048 1.115 14,147,827 1.0700 -2.65%
2017-08-25 0 1.130 1.120 1.130 1.120 1.170 13,028,775 14,980,582 1.1498 1.086 1.076 1.086 1.076 1.125 13,555,718 1.1051 -1.74%
2017-08-24 0 1.150 1.150 1.160 1.140 1.210 23,339,629 27,139,674 1.1628 1.105 1.105 1.115 1.096 1.163 24,283,591 1.1176 -8.73%
2017-08-22 0 1.260 1.250 1.260 1.250 1.290 4,116,205 5,216,262 1.2673 1.211 1.201 1.211 1.201 1.240 4,282,683 1.2180 -0.79%
2017-08-21 0 1.270 1.260 1.270 1.230 1.270 4,186,978 5,274,911 1.2598 1.221 1.211 1.221 1.182 1.221 4,356,319 1.2109 3.25%
2017-08-18 0 1.230 1.230 1.240 1.220 1.250 5,854,966 7,240,995 1.2367 1.182 1.182 1.192 1.173 1.201 6,091,768 1.1887 -2.38%
2017-08-17 0 1.260 1.250 1.260 1.240 1.300 12,863,158 16,242,978 1.2628 1.211 1.201 1.211 1.192 1.249 13,383,403 1.2137 -1.56%
2017-08-16 0 1.280 1.270 1.280 1.270 1.340 25,334,770 33,235,090 1.3118 1.230 1.221 1.230 1.221 1.288 26,359,424 1.2608 0.00%
2017-08-15 0 1.280 1.280 1.290 1.180 1.320 34,732,303 44,238,963 1.2737 1.230 1.230 1.240 1.134 1.269 36,137,037 1.2242 9.40%
2017-08-14 0 1.170 1.170 1.190 1.170 1.210 9,943,269 11,840,719 1.1908 1.125 1.125 1.144 1.125 1.163 10,345,420 1.1445 0.00%
2017-08-11 0 1.170 1.160 1.170 1.170 1.290 30,395,740 37,344,192 1.2286 1.125 1.115 1.125 1.125 1.240 31,625,083 1.1808 -4.10%
2017-08-10 0 1.220 1.220 1.230 1.130 1.250 58,565,937 70,661,950 1.2065 1.173 1.173 1.182 1.086 1.201 60,934,612 1.1596 10.91%
2017-08-09 0 1.100 1.090 1.100 1.080 1.110 2,040,716 2,224,426 1.0900 1.057 1.048 1.057 1.038 1.067 2,123,252 1.0477 0.92%
2017-08-08 0 1.090 1.080 1.090 1.080 1.110 2,744,320 2,990,592 1.0897 1.048 1.038 1.048 1.038 1.067 2,855,313 1.0474 0.00%
2017-08-07 0 1.090 1.090 1.110 1.090 1.120 1,824,516 2,009,777 1.1015 1.048 1.048 1.067 1.048 1.076 1,898,308 1.0587 0.00%
2017-08-04 0 1.090 1.090 1.100 1.090 1.110 1,983,138 2,186,885 1.1027 1.048 1.048 1.057 1.048 1.067 2,063,345 1.0599 -1.80%
2017-08-03 0 1.110 1.100 1.110 1.090 1.110 1,991,958 2,197,619 1.1032 1.067 1.057 1.067 1.048 1.067 2,072,522 1.0604 0.00%
2017-08-02 0 1.110 1.100 1.110 1.050 1.130 6,309,427 6,952,920 1.1020 1.067 1.057 1.067 1.009 1.086 6,564,609 1.0592 4.72%
2017-08-01 0 1.060 1.050 1.060 1.050 1.070 2,885,860 3,058,872 1.0600 1.019 1.009 1.019 1.009 1.028 3,002,577 1.0187 -0.93%
2017-07-31 0 1.070 1.070 1.080 1.060 1.080 1,323,782 1,413,231 1.0676 1.028 1.028 1.038 1.019 1.038 1,377,322 1.0261 0.00%
2017-07-28 0 1.070 1.070 1.080 1.070 1.090 1,318,817 1,413,534 1.0718 1.028 1.028 1.038 1.028 1.048 1,372,156 1.0302 -1.83%
2017-07-27 0 1.090 1.080 1.090 1.070 1.100 2,872,660 3,103,793 1.0805 1.048 1.038 1.048 1.028 1.057 2,988,844 1.0385 0.00%
2017-07-26 0 1.090 1.090 1.100 1.080 1.110 2,917,296 3,186,653 1.0923 1.048 1.048 1.057 1.038 1.067 3,035,285 1.0499 -1.80%
2017-07-25 0 1.110 1.100 1.110 1.090 1.110 2,946,006 3,240,101 1.0998 1.067 1.057 1.067 1.048 1.067 3,065,156 1.0571 0.91%
2017-07-24 0 1.100 1.090 1.100 1.070 1.120 5,656,881 6,199,726 1.0960 1.057 1.048 1.057 1.028 1.076 5,885,671 1.0534 2.80%
2017-07-21 0 1.070 1.070 1.080 1.070 1.090 3,537,249 3,828,213 1.0823 1.028 1.028 1.038 1.028 1.048 3,680,312 1.0402 -1.83%
2017-07-20 0 1.090 1.080 1.090 1.050 1.090 4,197,562 4,518,600 1.0765 1.048 1.038 1.048 1.009 1.048 4,367,331 1.0346 2.83%
2017-07-19 0 1.060 1.050 1.060 1.050 1.080 4,045,684 4,291,521 1.0608 1.019 1.009 1.019 1.009 1.038 4,209,310 1.0195 -0.93%
2017-07-18 0 1.070 1.060 1.070 1.060 1.080 1,460,414 1,553,158 1.0635 1.028 1.019 1.028 1.019 1.038 1,519,480 1.0222 -0.93%
2017-07-17 0 1.080 1.070 1.080 1.060 1.090 4,037,695 4,329,962 1.0724 1.038 1.028 1.038 1.019 1.048 4,200,998 1.0307 -0.92%
2017-07-14 0 1.090 1.080 1.090 1.030 1.090 6,381,553 6,735,546 1.0555 1.048 1.038 1.048 0.990 1.048 6,639,652 1.0144 4.81%
2017-07-13 0 1.040 1.040 1.050 1.030 1.050 3,538,214 3,669,862 1.0372 1.000 1.000 1.009 0.990 1.009 3,681,316 0.9969 -0.95%
2017-07-12 0 1.050 1.040 1.050 1.020 1.050 3,230,140 3,354,490 1.0385 1.009 1.000 1.009 0.980 1.009 3,360,782 0.9981 0.96%
2017-07-11 0 1.040 1.030 1.040 1.030 1.040 4,118,037 4,248,114 1.0316 1.000 0.990 1.000 0.990 1.000 4,284,589 0.9915 0.97%
2017-07-10 0 1.030 1.030 1.040 1.030 1.050 2,303,888 2,396,175 1.0401 0.990 0.990 1.000 0.990 1.009 2,397,068 0.9996 -1.90%
2017-07-07 0 1.050 1.040 1.050 1.040 1.050 1,074,827 1,122,269 1.0441 1.009 1.000 1.009 1.000 1.009 1,118,298 1.0036 -0.94%
2017-07-06 0 1.060 1.050 1.060 1.030 1.060 1,804,600 1,883,678 1.0438 1.019 1.009 1.019 0.990 1.019 1,877,586 1.0032 1.92%
2017-07-05 0 1.040 1.040 1.050 1.030 1.050 2,565,891 2,672,777 1.0417 1.000 1.000 1.009 0.990 1.009 2,669,667 1.0012 0.00%
2017-07-04 0 1.040 1.040 1.050 1.040 1.070 1,383,881 1,450,132 1.0479 1.000 1.000 1.009 1.000 1.028 1,439,851 1.0071 -1.89%
2017-07-03 0 1.060 1.050 1.060 1.040 1.070 2,397,318 2,528,428 1.0547 1.019 1.009 1.019 1.000 1.028 2,494,277 1.0137 0.95%
2017-06-30 0 1.050 1.040 1.060 1.040 1.070 4,118,414 4,335,045 1.0526 1.009 1.000 1.019 1.000 1.028 4,284,982 1.0117 -1.87%
2017-06-29 0 1.070 1.070 1.080 1.030 1.080 5,515,608 5,837,512 1.0584 1.028 1.028 1.038 0.990 1.038 5,738,685 1.0172 1.90%
2017-06-28 0 1.050 1.040 1.060 1.030 1.070 4,123,534 4,305,507 1.0441 1.009 1.000 1.019 0.990 1.028 4,290,309 1.0035 -1.87%
2017-06-27 0 1.070 1.060 1.070 1.060 1.100 2,950,181 3,168,146 1.0739 1.028 1.019 1.028 1.019 1.057 3,069,500 1.0321 -2.73%
2017-06-26 0 1.100 1.090 1.100 1.080 1.110 1,804,992 1,969,222 1.0910 1.057 1.048 1.057 1.038 1.067 1,877,994 1.0486 0.00%
2017-06-23 0 1.100 1.090 1.100 1.090 1.110 1,780,014 1,957,240 1.0996 1.057 1.048 1.057 1.048 1.067 1,852,006 1.0568 0.00%
2017-06-22 0 1.100 1.090 1.100 1.090 1.120 3,018,401 3,322,830 1.1009 1.057 1.048 1.057 1.048 1.076 3,140,479 1.0581 -0.90%
2017-06-21 0 1.110 1.100 1.110 1.050 1.140 6,246,494 6,894,520 1.1037 1.067 1.057 1.067 1.009 1.096 6,499,131 1.0608 3.74%
2017-06-20 0 1.070 1.070 1.080 1.060 1.090 1,331,095 1,430,696 1.0748 1.028 1.028 1.038 1.019 1.048 1,384,931 1.0330 -1.83%
2017-06-19 0 1.090 1.080 1.090 1.060 1.090 1,690,892 1,815,582 1.0737 1.048 1.038 1.048 1.019 1.048 1,759,279 1.0320 1.87%
2017-06-16 0 1.070 1.050 1.070 1.050 1.100 2,816,894 3,021,958 1.0728 1.028 1.009 1.028 1.009 1.057 2,930,822 1.0311 -1.83%
2017-06-15 0 1.090 1.080 1.090 1.080 1.110 1,375,929 1,498,893 1.0894 1.048 1.038 1.048 1.038 1.067 1,431,578 1.0470 -0.91%
2017-06-14 0 1.100 1.100 1.110 1.100 1.120 880,320 976,760 1.1096 1.057 1.057 1.067 1.057 1.076 915,924 1.0664 0.00%
2017-06-13 0 1.100 1.100 1.110 1.100 1.120 2,120,526 2,354,628 1.1104 1.057 1.057 1.067 1.057 1.076 2,206,290 1.0672 -0.90%
2017-06-12 0 1.110 1.110 1.120 1.100 1.150 2,128,571 2,404,347 1.1296 1.067 1.067 1.076 1.057 1.105 2,214,660 1.0857 -2.63%
2017-06-09 0 1.140 1.130 1.140 1.130 1.170 3,657,930 4,199,689 1.1481 1.096 1.086 1.096 1.086 1.125 3,805,873 1.1035 0.00%
2017-06-08 0 1.140 1.130 1.140 1.120 1.140 2,798,599 3,152,082 1.1263 1.096 1.086 1.096 1.076 1.096 2,911,787 1.0825 0.00%
2017-06-07 0 1.140 1.130 1.140 1.100 1.140 1,878,983 2,112,528 1.1243 1.096 1.086 1.096 1.057 1.096 1,954,978 1.0806 1.79%
2017-06-06 0 1.120 1.120 1.130 1.110 1.180 7,249,424 8,276,362 1.1417 1.076 1.076 1.086 1.067 1.134 7,542,624 1.0973 -5.08%
2017-06-05 0 1.180 1.170 1.180 1.150 1.200 6,938,767 8,197,540 1.1814 1.134 1.125 1.134 1.105 1.153 7,219,403 1.1355 3.51%
2017-06-02 0 1.140 1.140 1.150 1.080 1.150 9,727,499 10,995,092 1.1303 1.096 1.096 1.105 1.038 1.105 10,120,924 1.0864 6.34%
2017-06-01 0 1.080 1.080 1.090 1.060 1.100 3,619,972 3,920,755 1.0831 1.030 1.030 1.040 1.011 1.049 3,794,488 1.0333 1.89%
2017-05-31 0 1.060 1.060 1.080 1.040 1.080 6,601,600 7,026,031 1.0643 1.011 1.011 1.030 0.992 1.030 6,919,857 1.0153 2.91%
2017-05-29 0 1.030 1.030 1.040 1.020 1.060 7,275,920 7,508,551 1.0320 0.983 0.983 0.992 0.973 1.011 7,626,686 0.9845 -0.96%
2017-05-26 0 1.040 1.040 1.060 1.040 1.070 2,838,551 2,992,857 1.0544 0.992 0.992 1.011 0.992 1.021 2,975,395 1.0059 -1.89%
2017-05-25 0 1.060 1.060 1.070 1.040 1.070 2,433,380 2,570,760 1.0565 1.011 1.011 1.021 0.992 1.021 2,550,691 1.0079 0.00%
2017-05-24 0 1.060 1.050 1.060 1.020 1.060 2,072,822 2,162,296 1.0432 1.011 1.002 1.011 0.973 1.011 2,172,751 0.9952 0.95%
2017-05-23 0 1.050 1.030 1.050 1.020 1.090 6,844,170 7,098,188 1.0371 1.002 0.983 1.002 0.973 1.040 7,174,121 0.9894 -2.78%
2017-05-22 0 1.080 1.080 1.090 1.070 1.100 3,281,666 3,549,865 1.0817 1.030 1.030 1.040 1.021 1.049 3,439,872 1.0320 0.00%
2017-05-19 0 1.080 1.080 1.090 1.080 1.120 3,624,398 3,963,438 1.0935 1.030 1.030 1.040 1.030 1.068 3,799,127 1.0432 -1.82%
2017-05-18 0 1.100 1.100 1.110 1.100 1.130 4,122,216 4,567,790 1.1081 1.049 1.049 1.059 1.049 1.078 4,320,944 1.0571 -1.79%
2017-05-17 0 1.120 1.120 1.130 1.120 1.150 1,180,731 1,338,044 1.1332 1.068 1.068 1.078 1.068 1.097 1,237,653 1.0811 -1.75%
2017-05-16 0 1.140 1.130 1.140 1.110 1.150 3,583,787 4,014,003 1.1200 1.088 1.078 1.088 1.059 1.097 3,756,558 1.0685 1.79%
2017-05-15 0 1.120 1.120 1.130 1.120 1.140 1,971,990 2,225,385 1.1285 1.068 1.068 1.078 1.068 1.088 2,067,058 1.0766 -1.75%
2017-05-12 0 1.140 1.130 1.140 1.130 1.170 1,042,010 1,193,259 1.1452 1.088 1.078 1.088 1.078 1.116 1,092,244 1.0925 -0.87%
2017-05-11 0 1.150 1.150 1.160 1.150 1.170 1,339,833 1,549,532 1.1565 1.097 1.097 1.107 1.097 1.116 1,404,425 1.1033 0.00%
2017-05-10 0 1.150 1.150 1.170 1.130 1.170 2,965,861 3,429,114 1.1562 1.097 1.097 1.116 1.078 1.116 3,108,842 1.1030 1.77%
2017-05-09 0 1.130 1.130 1.140 1.120 1.150 1,590,889 1,798,137 1.1303 1.078 1.078 1.088 1.068 1.097 1,667,584 1.0783 -0.88%
2017-05-08 0 1.140 1.130 1.140 1.120 1.150 640,258 725,530 1.1332 1.088 1.078 1.088 1.068 1.097 671,124 1.0811 0.00%
2017-05-05 0 1.140 1.130 1.140 1.120 1.140 1,980,166 2,240,504 1.1315 1.088 1.078 1.088 1.068 1.088 2,075,628 1.0794 -0.87%
2017-05-04 0 1.150 1.140 1.150 1.130 1.150 1,852,381 2,103,224 1.1354 1.097 1.088 1.097 1.078 1.097 1,941,683 1.0832 0.00%
2017-05-02 0 1.150 1.130 1.150 1.130 1.150 1,727,633 1,970,810 1.1408 1.097 1.078 1.097 1.078 1.097 1,810,921 1.0883 0.88%
2017-04-28 0 1.140 1.140 1.150 1.130 1.170 5,025,851 5,739,207 1.1419 1.088 1.088 1.097 1.078 1.116 5,268,143 1.0894 -1.72%
2017-04-27 0 1.160 1.160 1.180 1.150 1.180 3,143,942 3,652,453 1.1617 1.107 1.107 1.126 1.097 1.126 3,295,509 1.1083 -0.85%
2017-04-26 0 1.170 1.160 1.170 1.160 1.190 2,796,725 3,278,812 1.1724 1.116 1.107 1.116 1.107 1.135 2,931,553 1.1185 0.00%
2017-04-25 0 1.170 1.160 1.180 1.140 1.180 2,310,552 2,684,917 1.1620 1.116 1.107 1.126 1.088 1.126 2,421,942 1.1086 1.74%
2017-04-24 0 1.150 1.150 1.160 1.130 1.170 2,195,514 2,539,352 1.1566 1.097 1.097 1.107 1.078 1.116 2,301,358 1.1034 0.00%
2017-04-21 0 1.150 1.150 1.170 1.150 1.210 3,029,558 3,568,078 1.1778 1.097 1.097 1.116 1.097 1.154 3,175,610 1.1236 -4.96%
2017-04-20 0 1.210 1.200 1.210 1.160 1.210 3,457,555 4,112,447 1.1894 1.154 1.145 1.154 1.107 1.154 3,624,241 1.1347 4.31%
2017-04-19 0 1.160 1.150 1.160 1.130 1.170 2,808,032 3,222,026 1.1474 1.107 1.097 1.107 1.078 1.116 2,943,405 1.0947 -0.85%
2017-04-18 0 1.170 1.160 1.170 1.160 1.190 3,040,942 3,560,470 1.1708 1.116 1.107 1.116 1.107 1.135 3,187,543 1.1170 -0.85%
2017-04-13 0 1.180 1.180 1.190 1.180 1.220 7,635,727 9,092,390 1.1908 1.126 1.126 1.135 1.126 1.164 8,003,839 1.1360 -3.28%
2017-04-12 0 1.220 1.210 1.220 1.180 1.220 4,793,648 5,755,992 1.2008 1.164 1.154 1.164 1.126 1.164 5,024,745 1.1455 0.83%
2017-04-11 0 1.210 1.210 1.220 1.190 1.240 5,198,019 6,313,339 1.2146 1.154 1.154 1.164 1.135 1.183 5,448,611 1.1587 -3.20%
2017-04-10 0 1.250 1.240 1.250 1.230 1.250 4,423,762 5,466,878 1.2358 1.193 1.183 1.193 1.173 1.193 4,637,028 1.1790 0.00%
2017-04-07 0 1.250 1.240 1.250 1.230 1.250 3,441,634 4,262,789 1.2386 1.193 1.183 1.193 1.173 1.193 3,607,552 1.1816 0.81%
2017-04-06 0 1.240 1.240 1.250 1.240 1.280 2,942,409 3,683,793 1.2520 1.183 1.183 1.193 1.183 1.221 3,084,260 1.1944 -2.36%
2017-04-05 0 1.270 1.260 1.280 1.250 1.290 5,270,456 6,639,075 1.2597 1.212 1.202 1.221 1.193 1.231 5,524,540 1.2017 -0.78%
2017-04-03 0 1.280 1.280 1.290 1.250 1.310 10,389,529 13,317,210 1.2818 1.221 1.221 1.231 1.193 1.250 10,890,399 1.2228 0.79%
2017-03-31 0 1.270 1.270 1.280 1.230 1.280 8,497,062 10,651,186 1.2535 1.212 1.212 1.221 1.173 1.221 8,906,698 1.1959 1.60%
2017-03-30 0 1.250 1.250 1.260 1.250 1.290 3,304,873 4,163,447 1.2598 1.193 1.193 1.202 1.193 1.231 3,464,198 1.2019 -1.57%
2017-03-29 0 1.270 1.270 1.280 1.260 1.310 4,257,285 5,422,582 1.2737 1.212 1.212 1.221 1.202 1.250 4,462,525 1.2151 -1.55%
2017-03-28 0 1.290 1.290 1.300 1.260 1.310 7,443,613 9,549,731 1.2829 1.231 1.231 1.240 1.202 1.250 7,802,463 1.2239 1.57%
2017-03-27 0 1.270 1.260 1.270 1.260 1.330 10,945,253 13,984,115 1.2776 1.212 1.202 1.212 1.202 1.269 11,472,914 1.2189 -4.51%
2017-03-24 0 1.330 1.330 1.340 1.320 1.380 16,772,332 22,408,735 1.3361 1.269 1.269 1.278 1.259 1.317 17,580,911 1.2746 -4.32%
2017-03-23 0 1.390 1.390 1.400 1.370 1.450 34,529,393 48,719,077 1.4109 1.326 1.326 1.336 1.307 1.383 36,194,024 1.3461 -10.90%
2017-03-22 0 1.560 1.540 1.560 1.520 1.560 3,685,551 5,659,531 1.5356 1.488 1.469 1.488 1.450 1.488 3,863,228 1.4650 0.00%
2017-03-21 0 1.560 1.550 1.560 1.520 1.590 10,480,265 16,366,206 1.5616 1.488 1.479 1.488 1.450 1.517 10,985,509 1.4898 1.96%
2017-03-20 0 1.530 1.520 1.530 1.500 1.550 11,522,037 17,618,715 1.5291 1.460 1.450 1.460 1.431 1.479 12,077,504 1.4588 1.32%
2017-03-17 0 1.510 1.510 1.520 1.480 1.550 12,057,944 18,350,414 1.5219 1.441 1.441 1.450 1.412 1.479 12,639,247 1.4519 -1.31%
2017-03-16 0 1.530 1.520 1.530 1.440 1.540 11,093,839 16,714,553 1.5067 1.460 1.450 1.460 1.374 1.469 11,628,663 1.4374 6.25%
2017-03-15 0 1.440 1.440 1.450 1.430 1.460 2,867,357 4,127,503 1.4395 1.374 1.374 1.383 1.364 1.393 3,005,590 1.3733 -0.69%
2017-03-14 0 1.450 1.440 1.450 1.440 1.460 1,509,300 2,190,954 1.4516 1.383 1.374 1.383 1.374 1.393 1,582,062 1.3849 -0.68%
2017-03-13 0 1.460 1.450 1.460 1.430 1.460 2,826,740 4,089,921 1.4469 1.393 1.383 1.393 1.364 1.393 2,963,015 1.3803 2.10%
2017-03-10 0 1.430 1.420 1.430 1.420 1.450 2,913,824 4,173,506 1.4323 1.364 1.355 1.364 1.355 1.383 3,054,297 1.3664 -0.69%
2017-03-09 0 1.440 1.440 1.450 1.430 1.480 4,012,729 5,791,191 1.4432 1.374 1.374 1.383 1.364 1.412 4,206,179 1.3768 -2.70%
2017-03-08 0 1.480 1.470 1.480 1.450 1.480 2,506,956 3,686,103 1.4704 1.412 1.402 1.412 1.383 1.412 2,627,814 1.4027 1.37%
2017-03-07 0 1.460 1.460 1.480 1.450 1.490 1,761,079 2,583,744 1.4671 1.393 1.393 1.412 1.383 1.421 1,845,979 1.3997 -0.68%
2017-03-06 0 1.470 1.450 1.470 1.430 1.470 920,980 1,340,055 1.4550 1.402 1.383 1.402 1.364 1.402 965,380 1.3881 1.38%
2017-03-03 0 1.450 1.440 1.450 1.420 1.450 2,124,370 3,049,534 1.4355 1.383 1.374 1.383 1.355 1.383 2,226,784 1.3695 -0.68%
2017-03-02 0 1.460 1.450 1.460 1.440 1.490 1,728,993 2,518,344 1.4565 1.393 1.383 1.393 1.374 1.421 1,812,346 1.3895 0.00%
2017-03-01 0 1.460 1.450 1.460 1.440 1.480 932,791 1,354,336 1.4519 1.393 1.383 1.393 1.374 1.412 977,760 1.3851 0.00%
2017-02-28 0 1.460 1.450 1.460 1.450 1.460 1,344,291 1,956,382 1.4553 1.393 1.383 1.393 1.383 1.393 1,409,098 1.3884 -0.68%
2017-02-27 0 1.470 1.460 1.480 1.460 1.480 2,063,983 3,025,702 1.4660 1.402 1.393 1.412 1.393 1.412 2,163,486 1.3985 -1.34%
2017-02-24 0 1.490 1.480 1.490 1.470 1.500 2,336,707 3,465,297 1.4830 1.421 1.412 1.421 1.402 1.431 2,449,358 1.4148 0.00%
2017-02-23 0 1.490 1.480 1.490 1.470 1.510 2,327,501 3,459,212 1.4862 1.421 1.412 1.421 1.402 1.441 2,439,708 1.4179 0.00%
2017-02-22 0 1.490 1.490 1.500 1.480 1.510 1,605,910 2,398,967 1.4938 1.421 1.421 1.431 1.412 1.441 1,683,329 1.4251 1.36%
2017-02-21 0 1.470 1.470 1.480 1.460 1.510 1,299,144 1,932,297 1.4874 1.402 1.402 1.412 1.393 1.441 1,361,775 1.4190 -2.00%
2017-02-20 0 1.500 1.490 1.500 1.440 1.500 2,960,249 4,345,563 1.4680 1.431 1.421 1.431 1.374 1.431 3,102,960 1.4005 3.45%
2017-02-17 0 1.450 1.450 1.460 1.440 1.490 4,383,381 6,391,235 1.4581 1.383 1.383 1.393 1.374 1.421 4,594,700 1.3910 -2.68%
2017-02-16 0 1.490 1.480 1.490 1.470 1.530 5,365,003 7,984,011 1.4882 1.421 1.412 1.421 1.402 1.460 5,623,645 1.4197 -1.32%
2017-02-15 0 1.510 1.500 1.510 1.500 1.580 11,122,255 17,034,693 1.5316 1.441 1.431 1.441 1.431 1.507 11,658,449 1.4611 -0.66%
2017-02-14 0 1.520 1.510 1.520 1.500 1.530 1,888,474 2,859,981 1.5144 1.450 1.441 1.450 1.431 1.460 1,979,516 1.4448 0.00%
2017-02-13 0 1.520 1.510 1.520 1.500 1.540 3,251,823 4,925,427 1.5147 1.450 1.441 1.450 1.431 1.469 3,408,590 1.4450 0.00%
2017-02-10 0 1.520 1.510 1.520 1.510 1.550 2,876,326 4,405,249 1.5316 1.450 1.441 1.450 1.441 1.479 3,014,991 1.4611 1.33%
2017-02-09 0 1.500 1.490 1.500 1.490 1.520 2,926,514 4,394,375 1.5016 1.431 1.421 1.431 1.421 1.450 3,067,599 1.4325 -0.66%
2017-02-08 0 1.510 1.500 1.510 1.470 1.510 3,603,356 5,375,300 1.4917 1.441 1.431 1.441 1.402 1.441 3,777,071 1.4231 2.72%
2017-02-07 0 1.470 1.470 1.480 1.460 1.530 5,287,953 7,875,852 1.4894 1.402 1.402 1.412 1.393 1.460 5,542,880 1.4209 -3.29%
2017-02-06 0 1.520 1.510 1.520 1.500 1.560 4,264,406 6,478,847 1.5193 1.450 1.441 1.450 1.431 1.488 4,469,989 1.4494 -1.94%
2017-02-03 0 1.550 1.540 1.550 1.530 1.570 4,042,231 6,244,801 1.5449 1.479 1.469 1.479 1.460 1.498 4,237,103 1.4738 0.65%
2017-02-02 0 1.540 1.530 1.540 1.490 1.580 10,799,587 16,664,776 1.5431 1.469 1.460 1.469 1.421 1.507 11,320,225 1.4721 3.36%
2017-02-01 0 1.490 1.480 1.490 1.440 1.500 2,744,100 4,029,424 1.4684 1.421 1.412 1.421 1.374 1.431 2,876,391 1.4009 1.36%
2017-01-27 0 1.470 1.470 1.480 1.430 1.480 1,621,303 2,362,007 1.4569 1.402 1.402 1.412 1.364 1.412 1,699,465 1.3899 0.68%
2017-01-26 0 1.460 1.450 1.460 1.430 1.460 1,723,152 2,495,511 1.4482 1.393 1.383 1.393 1.364 1.393 1,806,224 1.3816 1.39%
2017-01-25 0 1.440 1.440 1.450 1.440 1.470 2,602,085 3,775,835 1.4511 1.374 1.374 1.383 1.374 1.402 2,727,529 1.3843 -1.37%
2017-01-24 0 1.460 1.450 1.460 1.400 1.460 4,705,873 6,765,327 1.4376 1.393 1.383 1.393 1.336 1.393 4,932,739 1.3715 3.55%
2017-01-23 0 1.410 1.390 1.400 1.390 1.420 1,026,724 1,439,782 1.4023 1.345 1.326 1.336 1.326 1.355 1,076,221 1.3378 -0.70%
2017-01-20 0 1.420 1.410 1.420 1.400 1.420 1,109,963 1,568,748 1.4133 1.355 1.345 1.355 1.336 1.355 1,163,473 1.3483 0.00%
2017-01-19 0 1.420 1.410 1.420 1.400 1.430 1,393,151 1,969,942 1.4140 1.355 1.345 1.355 1.336 1.364 1,460,314 1.3490 0.71%
2017-01-18 0 1.410 1.400 1.410 1.390 1.440 3,225,132 4,542,276 1.4084 1.345 1.336 1.345 1.326 1.374 3,380,613 1.3436 0.71%
2017-01-17 0 1.400 1.370 1.400 1.360 1.400 3,738,415 5,170,039 1.3829 1.336 1.307 1.336 1.297 1.336 3,918,641 1.3193 0.00%
2017-01-16 0 1.400 1.390 1.400 1.390 1.420 1,290,650 1,802,121 1.3963 1.336 1.326 1.336 1.326 1.355 1,352,871 1.3321 -1.41%
2017-01-13 0 1.420 1.410 1.420 1.400 1.440 2,325,773 3,315,874 1.4257 1.355 1.345 1.355 1.336 1.374 2,437,896 1.3601 0.71%
2017-01-12 0 1.410 1.390 1.410 1.380 1.410 3,133,969 4,381,571 1.3981 1.345 1.326 1.345 1.317 1.345 3,285,055 1.3338 1.44%
2017-01-11 0 1.390 1.390 1.410 1.390 1.420 1,710,377 2,402,511 1.4047 1.326 1.326 1.345 1.326 1.355 1,792,833 1.3401 -0.71%
2017-01-10 0 1.400 1.390 1.410 1.380 1.410 1,148,700 1,608,442 1.4002 1.336 1.326 1.345 1.317 1.345 1,204,078 1.3358 0.00%
2017-01-09 0 1.400 1.380 1.400 1.380 1.410 931,567 1,298,859 1.3943 1.336 1.317 1.336 1.317 1.345 976,477 1.3301 0.00%
2017-01-06 0 1.400 1.390 1.400 1.390 1.420 1,160,121 1,617,928 1.3946 1.336 1.326 1.336 1.326 1.355 1,216,049 1.3305 0.00%
2017-01-05 0 1.400 1.390 1.400 1.390 1.440 2,634,480 3,690,266 1.4008 1.336 1.326 1.336 1.326 1.374 2,761,486 1.3363 -1.41%
2017-01-04 0 1.420 1.400 1.410 1.360 1.440 4,270,346 6,048,213 1.4163 1.355 1.336 1.345 1.297 1.374 4,476,216 1.3512 3.65%
2017-01-03 0 1.370 1.370 1.380 1.360 1.390 940,630 1,294,737 1.3765 1.307 1.307 1.317 1.297 1.326 985,977 1.3132 -0.72%
2016-12-30 0 1.380 1.380 1.390 1.370 1.400 1,081,430 1,498,056 1.3853 1.317 1.317 1.326 1.307 1.336 1,133,565 1.3215 0.73%
2016-12-29 0 1.370 1.360 1.370 1.350 1.370 1,110,387 1,508,366 1.3584 1.307 1.297 1.307 1.288 1.307 1,163,918 1.2959 0.74%
2016-12-28 0 1.360 1.350 1.370 1.340 1.380 546,461 742,957 1.3596 1.297 1.288 1.307 1.278 1.317 572,805 1.2970 -1.45%
2016-12-23 0 1.380 1.360 1.380 1.350 1.380 1,623,396 2,208,414 1.3604 1.317 1.297 1.317 1.288 1.317 1,701,658 1.2978 0.73%
2016-12-22 0 1.370 1.350 1.370 1.340 1.380 1,101,666 1,493,149 1.3554 1.307 1.288 1.307 1.278 1.317 1,154,776 1.2930 0.00%
2016-12-21 0 1.370 1.370 1.380 1.370 1.400 654,592 905,595 1.3834 1.307 1.307 1.317 1.307 1.336 686,149 1.3198 -0.72%
2016-12-20 0 1.380 1.370 1.390 1.370 1.390 1,417,259 1,951,766 1.3771 1.317 1.307 1.326 1.307 1.326 1,485,584 1.3138 0.00%
2016-12-19 0 1.380 1.380 1.390 1.360 1.390 2,609,167 3,607,173 1.3825 1.317 1.317 1.326 1.297 1.326 2,734,953 1.3189 0.73%
2016-12-16 0 1.370 1.360 1.370 1.330 1.390 2,200,871 3,003,306 1.3646 1.307 1.297 1.307 1.269 1.326 2,306,973 1.3018 3.01%
2016-12-15 0 1.330 1.330 1.340 1.320 1.390 6,155,071 8,282,383 1.3456 1.269 1.269 1.278 1.259 1.326 6,451,801 1.2837 -4.32%
2016-12-14 0 1.390 1.390 1.400 1.380 1.410 967,743 1,345,917 1.3908 1.326 1.326 1.336 1.317 1.345 1,014,397 1.3268 0.00%
2016-12-13 0 1.390 1.380 1.390 1.370 1.390 2,081,504 2,883,005 1.3851 1.326 1.317 1.326 1.307 1.326 2,181,851 1.3214 0.72%
2016-12-12 0 1.380 1.370 1.380 1.360 1.390 2,286,258 3,141,232 1.3740 1.317 1.307 1.317 1.297 1.326 2,396,476 1.3108 -0.72%
2016-12-09 0 1.390 1.380 1.390 1.380 1.400 1,207,722 1,671,633 1.3841 1.326 1.317 1.326 1.317 1.336 1,265,945 1.3205 -0.71%
2016-12-08 0 1.400 1.390 1.400 1.380 1.410 3,198,971 4,443,978 1.3892 1.336 1.326 1.336 1.317 1.345 3,353,191 1.3253 0.00%
2016-12-07 0 1.400 1.390 1.400 1.380 1.410 4,192,688 5,814,334 1.3868 1.336 1.326 1.336 1.317 1.345 4,394,814 1.3230 0.72%
2016-12-06 0 1.390 1.390 1.400 1.390 1.430 2,729,186 3,855,373 1.4126 1.326 1.326 1.336 1.326 1.364 2,860,758 1.3477 -0.71%
2016-12-05 0 1.400 1.400 1.410 1.390 1.430 2,518,052 3,551,355 1.4104 1.336 1.336 1.345 1.326 1.364 2,639,445 1.3455 -2.10%
2016-12-02 0 1.430 1.420 1.440 1.420 1.460 3,396,388 4,887,128 1.4389 1.364 1.355 1.374 1.355 1.393 3,560,125 1.3727 -0.69%
2016-12-01 0 1.440 1.440 1.450 1.420 1.480 7,737,549 11,279,460 1.4578 1.374 1.374 1.383 1.355 1.412 8,110,569 1.3907 1.41%
2016-11-30 0 1.420 1.410 1.440 1.400 1.470 5,648,931 8,123,949 1.4381 1.355 1.345 1.374 1.336 1.402 5,921,261 1.3720 1.43%
2016-11-29 0 1.400 1.400 1.410 1.400 1.430 1,697,845 2,394,779 1.4105 1.336 1.336 1.345 1.336 1.364 1,779,697 1.3456 -1.41%
2016-11-28 0 1.420 1.410 1.420 1.400 1.420 2,653,639 3,741,876 1.4101 1.355 1.345 1.355 1.336 1.355 2,781,569 1.3452 1.43%
2016-11-25 0 1.400 1.400 1.410 1.400 1.440 1,991,513 2,813,421 1.4127 1.336 1.336 1.345 1.336 1.374 2,087,522 1.3477 -2.78%
2016-11-24 0 1.440 1.440 1.460 1.420 1.460 1,242,632 1,785,418 1.4368 1.374 1.374 1.393 1.355 1.393 1,302,538 1.3707 -1.37%
2016-11-23 0 1.460 1.450 1.460 1.420 1.460 3,017,125 4,354,690 1.4433 1.393 1.383 1.393 1.355 1.393 3,162,578 1.3769 0.69%
2016-11-22 0 1.450 1.440 1.450 1.430 1.470 3,792,223 5,493,508 1.4486 1.383 1.374 1.383 1.364 1.402 3,975,043 1.3820 0.69%
2016-11-21 0 1.440 1.430 1.440 1.350 1.450 4,741,656 6,747,411 1.4230 1.374 1.364 1.374 1.288 1.383 4,970,247 1.3576 5.11%
2016-11-18 0 1.370 1.360 1.370 1.340 1.370 744,717 1,010,868 1.3574 1.307 1.297 1.307 1.278 1.307 780,619 1.2950 0.74%
2016-11-17 0 1.360 1.350 1.370 1.340 1.380 1,005,651 1,366,629 1.3589 1.297 1.288 1.307 1.278 1.317 1,054,133 1.2964 -1.45%
2016-11-16 0 1.380 1.360 1.380 1.350 1.390 1,527,656 2,095,433 1.3717 1.317 1.297 1.317 1.288 1.326 1,601,303 1.3086 -0.72%
2016-11-15 0 1.390 1.370 1.390 1.340 1.390 1,906,476 2,615,700 1.3720 1.326 1.307 1.326 1.278 1.326 1,998,385 1.3089 2.96%
2016-11-14 0 1.350 1.340 1.370 1.330 1.370 2,915,274 3,925,768 1.3466 1.288 1.278 1.307 1.269 1.307 3,055,817 1.2847 -0.74%
2016-11-11 0 1.360 1.360 1.380 1.350 1.400 2,714,278 3,713,216 1.3680 1.297 1.297 1.317 1.288 1.336 2,845,131 1.3051 -1.45%
2016-11-10 0 1.380 1.380 1.400 1.340 1.400 2,211,751 3,058,199 1.3827 1.317 1.317 1.336 1.278 1.336 2,318,378 1.3191 1.47%
2016-11-09 0 1.360 1.340 1.360 1.300 1.400 4,164,668 5,599,519 1.3445 1.297 1.278 1.297 1.240 1.336 4,365,443 1.2827 -2.86%
2016-11-08 0 1.400 1.380 1.400 1.360 1.410 2,502,709 3,469,081 1.3861 1.336 1.317 1.336 1.297 1.345 2,623,362 1.3224 2.94%
2016-11-07 0 1.360 1.350 1.360 1.340 1.370 2,583,989 3,493,375 1.3519 1.297 1.288 1.297 1.278 1.307 2,708,561 1.2898 0.74%
2016-11-04 0 1.350 1.340 1.350 1.320 1.390 2,846,868 3,840,615 1.3491 1.288 1.278 1.288 1.259 1.326 2,984,113 1.2870 -3.57%
2016-11-03 0 1.400 1.390 1.400 1.380 1.400 1,022,691 1,419,642 1.3881 1.336 1.326 1.336 1.317 1.336 1,071,994 1.3243 0.72%
2016-11-02 0 1.390 1.380 1.390 1.370 1.420 2,965,282 4,112,065 1.3867 1.326 1.317 1.326 1.307 1.355 3,108,236 1.3230 -2.80%
2016-11-01 0 1.430 1.410 1.430 1.380 1.430 3,459,684 4,884,748 1.4119 1.364 1.345 1.364 1.317 1.364 3,626,472 1.3470 3.62%
2016-10-31 0 1.380 1.370 1.380 1.370 1.450 3,447,570 4,807,892 1.3946 1.317 1.307 1.317 1.307 1.383 3,613,774 1.3304 -2.82%
2016-10-28 0 1.420 1.410 1.420 1.400 1.470 4,274,491 6,054,751 1.4165 1.355 1.345 1.355 1.336 1.402 4,480,560 1.3513 -2.07%
2016-10-27 0 1.450 1.440 1.450 1.420 1.520 8,418,399 12,174,803 1.4462 1.383 1.374 1.383 1.355 1.450 8,824,242 1.3797 -5.84%
2016-10-26 0 1.540 1.530 1.540 1.520 1.560 2,956,031 4,517,374 1.5282 1.469 1.460 1.469 1.450 1.488 3,098,539 1.4579 -0.65%
2016-10-25 0 1.550 1.530 1.550 1.520 1.590 1,353,773 2,083,040 1.5387 1.479 1.460 1.479 1.450 1.517 1,419,037 1.4679 -1.27%
2016-10-24 0 1.570 1.560 1.570 1.550 1.580 1,997,155 3,124,322 1.5644 1.498 1.488 1.498 1.479 1.507 2,093,436 1.4924 0.64%
2016-10-20 0 1.560 1.550 1.570 1.540 1.580 2,588,988 4,026,443 1.5552 1.488 1.479 1.498 1.469 1.507 2,713,801 1.4837 0.00%
2016-10-19 0 1.560 1.560 1.570 1.520 1.600 5,609,443 8,704,724 1.5518 1.488 1.488 1.498 1.450 1.526 5,879,869 1.4804 -1.27%
2016-10-18 0 1.580 1.570 1.580 1.480 1.590 10,297,945 16,059,594 1.5595 1.507 1.498 1.507 1.412 1.517 10,794,400 1.4878 8.22%
2016-10-17 0 1.460 1.460 1.470 1.450 1.480 1,365,423 2,001,253 1.4657 1.393 1.393 1.402 1.383 1.412 1,431,249 1.3983 -0.68%
2016-10-14 0 1.470 1.460 1.470 1.450 1.540 4,289,840 6,298,237 1.4682 1.402 1.393 1.402 1.383 1.469 4,496,649 1.4007 -3.92%
2016-10-13 0 1.530 1.520 1.530 1.490 1.580 6,935,059 10,638,153 1.5340 1.460 1.450 1.460 1.421 1.507 7,269,392 1.4634 0.78%
2016-10-12 0 1.670 1.660 1.670 1.610 1.670 6,306,441 10,430,825 1.6540 1.448 1.440 1.448 1.396 1.448 7,271,516 1.4345 1.21%
2016-10-11 0 1.650 1.640 1.650 1.640 1.720 7,202,081 12,051,734 1.6734 1.431 1.422 1.431 1.422 1.492 8,304,216 1.4513 -1.20%
2016-10-07 0 1.670 1.660 1.670 1.650 1.720 6,413,949 10,697,140 1.6678 1.448 1.440 1.448 1.431 1.492 7,395,476 1.4464 -1.18%
2016-10-06 0 1.690 1.680 1.690 1.580 1.700 13,238,364 22,081,841 1.6680 1.466 1.457 1.466 1.370 1.474 15,264,231 1.4466 6.96%
2016-10-05 0 1.580 1.570 1.580 1.560 1.610 5,164,307 8,218,114 1.5913 1.370 1.362 1.370 1.353 1.396 5,954,601 1.3801 -0.63%
2016-10-04 0 1.590 1.580 1.590 1.550 1.600 4,158,359 6,570,754 1.5801 1.379 1.370 1.379 1.344 1.388 4,794,713 1.3704 0.00%
2016-10-03 0 1.590 1.580 1.600 1.540 1.610 12,704,710 20,168,555 1.5875 1.379 1.370 1.388 1.336 1.396 14,648,912 1.3768 3.92%
2016-09-30 0 1.530 1.520 1.540 1.460 1.570 9,816,829 14,808,921 1.5085 1.327 1.318 1.336 1.266 1.362 11,319,098 1.3083 2.00%
2016-09-29 0 1.500 1.500 1.510 1.420 1.510 14,488,470 21,507,341 1.4844 1.301 1.301 1.310 1.232 1.310 16,705,641 1.2874 4.90%
2016-09-28 0 1.430 1.420 1.430 1.370 1.450 4,699,543 6,689,470 1.4234 1.240 1.232 1.240 1.188 1.258 5,418,714 1.2345 2.88%
2016-09-27 0 1.390 1.380 1.400 1.370 1.410 1,671,979 2,322,446 1.3890 1.206 1.197 1.214 1.188 1.223 1,927,842 1.2047 0.72%
2016-09-26 0 1.380 1.380 1.390 1.380 1.420 2,473,027 3,459,153 1.3988 1.197 1.197 1.206 1.197 1.232 2,851,474 1.2131 -4.17%
2016-09-23 0 1.440 1.440 1.450 1.420 1.450 2,374,712 3,407,695 1.4350 1.249 1.249 1.258 1.232 1.258 2,738,114 1.2445 0.00%
2016-09-22 0 1.440 1.440 1.450 1.420 1.470 6,302,792 9,140,340 1.4502 1.249 1.249 1.258 1.232 1.275 7,267,308 1.2577 1.41%
2016-09-21 0 1.420 1.410 1.430 1.370 1.440 4,960,971 7,004,008 1.4118 1.232 1.223 1.240 1.188 1.249 5,720,148 1.2244 2.16%
2016-09-20 0 1.390 1.380 1.390 1.370 1.390 810,931 1,118,608 1.3794 1.206 1.197 1.206 1.188 1.206 935,028 1.1963 0.00%
2016-09-19 0 1.390 1.380 1.390 1.380 1.400 1,095,551 1,519,409 1.3869 1.206 1.197 1.206 1.197 1.214 1,263,203 1.2028 0.00%
2016-09-15 0 1.390 1.380 1.400 1.370 1.400 1,195,522 1,652,045 1.3819 1.206 1.197 1.214 1.188 1.214 1,378,473 1.1985 0.72%
2016-09-14 0 1.380 1.360 1.380 1.360 1.380 1,942,484 2,660,092 1.3694 1.197 1.180 1.197 1.180 1.197 2,239,742 1.1877 0.00%
2016-09-13 0 1.380 1.360 1.380 1.360 1.390 2,259,482 3,112,192 1.3774 1.197 1.180 1.197 1.180 1.206 2,605,251 1.1946 0.00%
2016-09-12 0 1.380 1.360 1.380 1.360 1.410 2,443,894 3,361,061 1.3753 1.197 1.180 1.197 1.180 1.223 2,817,883 1.1928 -3.50%
2016-09-09 0 1.430 1.420 1.430 1.400 1.440 7,877,881 11,167,482 1.4176 1.240 1.232 1.240 1.214 1.249 9,083,433 1.2294 2.14%
2016-09-08 0 1.400 1.400 1.410 1.370 1.410 2,714,833 3,776,628 1.3911 1.214 1.214 1.223 1.188 1.223 3,130,284 1.2065 0.72%
2016-09-07 0 1.390 1.390 1.400 1.380 1.410 1,851,813 2,585,122 1.3960 1.206 1.206 1.214 1.197 1.223 2,135,196 1.2107 -1.42%
2016-09-06 0 1.410 1.400 1.410 1.390 1.410 3,499,597 4,900,073 1.4002 1.223 1.214 1.223 1.206 1.223 4,035,140 1.2144 0.00%
2016-09-05 0 1.410 1.400 1.410 1.350 1.410 4,737,408 6,611,436 1.3956 1.223 1.214 1.223 1.171 1.223 5,462,374 1.2104 2.17%
2016-09-02 0 1.380 1.370 1.380 1.350 1.380 4,754,092 6,520,689 1.3716 1.197 1.188 1.197 1.171 1.197 5,481,611 1.1896 1.85%
2016-09-01 0 1.370 1.360 1.370 1.340 1.380 3,266,760 4,436,619 1.3581 1.175 1.167 1.175 1.149 1.184 3,808,370 1.1650 0.00%
2016-08-31 0 1.370 1.360 1.370 1.340 1.370 1,925,533 2,616,868 1.3590 1.175 1.167 1.175 1.149 1.175 2,244,775 1.1658 1.48%
2016-08-30 0 1.350 1.340 1.350 1.330 1.390 3,955,382 5,377,927 1.3596 1.158 1.149 1.158 1.141 1.192 4,611,161 1.1663 -1.46%
2016-08-29 0 1.370 1.360 1.370 1.360 1.390 1,641,340 2,251,208 1.3716 1.175 1.167 1.175 1.167 1.192 1,913,465 1.1765 -0.72%
2016-08-26 0 1.380 1.360 1.380 1.350 1.390 1,964,795 2,701,450 1.3749 1.184 1.167 1.184 1.158 1.192 2,290,547 1.1794 0.73%
2016-08-25 0 1.370 1.360 1.370 1.330 1.370 2,802,251 3,779,133 1.3486 1.175 1.167 1.175 1.141 1.175 3,266,848 1.1568 2.24%
2016-08-24 0 1.340 1.330 1.340 1.330 1.370 3,141,411 4,228,914 1.3462 1.149 1.141 1.149 1.141 1.175 3,662,239 1.1547 -0.74%
2016-08-23 0 1.350 1.350 1.360 1.340 1.400 3,343,626 4,543,983 1.3590 1.158 1.158 1.167 1.149 1.201 3,897,980 1.1657 -3.57%
2016-08-22 0 1.400 1.380 1.400 1.350 1.450 7,887,277 10,986,434 1.3929 1.201 1.184 1.201 1.158 1.244 9,194,942 1.1948 -1.41%
2016-08-19 0 1.420 1.410 1.420 1.400 1.460 5,205,056 7,420,646 1.4257 1.218 1.209 1.218 1.201 1.252 6,068,024 1.2229 -2.07%
2016-08-18 0 1.450 1.440 1.450 1.360 1.450 15,432,905 21,894,812 1.4187 1.244 1.235 1.244 1.167 1.244 17,991,591 1.2169 5.84%
2016-08-17 0 1.370 1.360 1.370 1.330 1.400 9,567,019 13,087,085 1.3679 1.175 1.167 1.175 1.141 1.201 11,153,175 1.1734 1.48%
2016-08-16 0 1.350 1.340 1.350 1.340 1.380 2,285,385 3,091,346 1.3527 1.158 1.149 1.158 1.149 1.184 2,664,289 1.1603 -0.74%
2016-08-15 0 1.360 1.350 1.360 1.320 1.360 1,918,254 2,578,687 1.3443 1.167 1.158 1.167 1.132 1.167 2,236,289 1.1531 0.74%
2016-08-12 0 1.350 1.340 1.350 1.340 1.360 2,285,961 3,083,480 1.3489 1.158 1.149 1.158 1.149 1.167 2,664,960 1.1570 0.00%
2016-08-11 0 1.350 1.330 1.340 1.320 1.360 2,409,284 3,219,302 1.3362 1.158 1.141 1.149 1.132 1.167 2,808,729 1.1462 0.75%
2016-08-10 0 1.340 1.330 1.340 1.320 1.400 4,725,084 6,402,255 1.3550 1.149 1.141 1.149 1.132 1.201 5,508,475 1.1623 0.00%
2016-08-09 0 1.340 1.330 1.340 1.330 1.390 5,049,162 6,837,796 1.3542 1.149 1.141 1.149 1.141 1.192 5,886,284 1.1616 -0.74%
2016-08-08 0 1.350 1.340 1.350 1.250 1.360 16,890,393 22,248,864 1.3172 1.158 1.149 1.158 1.072 1.167 19,690,722 1.1299 8.00%
2016-08-05 0 1.250 1.240 1.250 1.230 1.260 1,006,108 1,248,452 1.2409 1.072 1.064 1.072 1.055 1.081 1,172,915 1.0644 0.81%
2016-08-04 0 1.240 1.240 1.250 1.240 1.260 1,218,300 1,524,399 1.2513 1.064 1.064 1.072 1.064 1.081 1,420,287 1.0733 0.00%
2016-08-03 0 1.240 1.220 1.240 1.220 1.260 2,798,542 3,461,391 1.2369 1.064 1.046 1.064 1.046 1.081 3,262,524 1.0610 -2.36%
2016-08-01 0 1.270 1.260 1.270 1.250 1.280 2,650,888 3,357,114 1.2664 1.089 1.081 1.089 1.072 1.098 3,090,390 1.0863 1.60%
2016-07-29 0 1.250 1.240 1.250 1.240 1.280 2,994,649 3,765,381 1.2574 1.072 1.064 1.072 1.064 1.098 3,491,144 1.0786 -1.57%
2016-07-28 0 1.270 1.250 1.270 1.240 1.270 2,419,242 3,040,755 1.2569 1.089 1.072 1.089 1.064 1.089 2,820,338 1.0782 0.79%
2016-07-27 0 1.260 1.250 1.260 1.240 1.290 3,996,522 5,026,494 1.2577 1.081 1.072 1.081 1.064 1.107 4,659,122 1.0789 1.61%
2016-07-26 0 1.240 1.240 1.250 1.230 1.260 2,793,180 3,487,540 1.2486 1.064 1.064 1.072 1.055 1.081 3,256,273 1.0710 0.00%
2016-07-25 0 1.240 1.230 1.240 1.220 1.260 1,554,668 1,917,154 1.2332 1.064 1.055 1.064 1.046 1.081 1,812,423 1.0578 -0.80%
2016-07-22 0 1.250 1.240 1.250 1.220 1.290 8,899,452 11,170,631 1.2552 1.072 1.064 1.072 1.046 1.107 10,374,929 1.0767 2.46%
2016-07-21 0 1.220 1.220 1.230 1.130 1.240 13,530,364 16,051,089 1.1863 1.046 1.046 1.055 0.969 1.064 15,773,620 1.0176 7.96%
2016-07-20 0 1.130 1.120 1.130 1.110 1.130 1,094,566 1,230,793 1.1245 0.969 0.961 0.969 0.952 0.969 1,276,039 0.9645 0.89%
2016-07-19 0 1.120 1.110 1.130 1.110 1.130 1,512,021 1,698,525 1.1233 0.961 0.952 0.969 0.952 0.969 1,762,705 0.9636 -0.88%
2016-07-18 0 1.130 1.110 1.130 1.100 1.130 1,408,858 1,573,223 1.1167 0.969 0.952 0.969 0.944 0.969 1,642,438 0.9579 0.89%
2016-07-15 0 1.120 1.110 1.130 1.100 1.130 1,862,479 2,083,374 1.1186 0.961 0.952 0.969 0.944 0.969 2,171,267 0.9595 0.00%
2016-07-14 0 1.120 1.110 1.120 1.100 1.130 1,352,773 1,506,931 1.1140 0.961 0.952 0.961 0.944 0.969 1,577,055 0.9555 1.82%
2016-07-13 0 1.100 1.100 1.130 1.090 1.150 4,297,133 4,812,345 1.1199 0.944 0.944 0.969 0.935 0.986 5,009,573 0.9606 -2.65%
2016-07-12 0 1.130 1.120 1.130 1.120 1.150 2,577,918 2,902,482 1.1259 0.969 0.961 0.969 0.961 0.986 3,005,322 0.9658 -0.88%
2016-07-11 0 1.140 1.140 1.150 1.120 1.150 1,022,542 1,161,264 1.1357 0.978 0.978 0.986 0.961 0.986 1,192,074 0.9742 1.79%
2016-07-08 0 1.120 1.110 1.120 1.110 1.140 1,502,091 1,679,483 1.1181 0.961 0.952 0.961 0.952 0.978 1,751,129 0.9591 -1.75%
2016-07-07 0 1.140 1.130 1.140 1.130 1.150 958,832 1,091,533 1.1384 0.978 0.969 0.978 0.969 0.986 1,117,801 0.9765 0.88%
2016-07-06 0 1.130 1.120 1.130 1.110 1.140 1,220,994 1,373,696 1.1251 0.969 0.961 0.969 0.952 0.978 1,423,428 0.9651 0.00%
2016-07-05 0 1.130 1.120 1.130 1.120 1.140 687,938 778,204 1.1312 0.969 0.961 0.969 0.961 0.978 801,994 0.9703 0.00%
2016-07-04 0 1.130 1.120 1.130 1.120 1.150 1,838,750 2,079,435 1.1309 0.969 0.961 0.969 0.961 0.986 2,143,604 0.9701 0.00%
2016-06-30 0 1.130 1.120 1.130 1.110 1.140 2,207,026 2,483,114 1.1251 0.969 0.961 0.969 0.952 0.978 2,572,938 0.9651 0.89%
2016-06-29 0 1.120 1.110 1.120 1.110 1.160 2,334,791 2,625,420 1.1245 0.961 0.952 0.961 0.952 0.995 2,721,886 0.9646 -1.75%
2016-06-28 0 1.140 1.120 1.140 1.080 1.140 1,949,671 2,168,563 1.1123 0.978 0.961 0.978 0.926 0.978 2,272,915 0.9541 1.79%
2016-06-27 0 1.120 1.110 1.120 1.060 1.120 2,130,245 2,309,723 1.0843 0.961 0.952 0.961 0.909 0.961 2,483,427 0.9301 1.82%
2016-06-24 0 1.100 1.090 1.100 1.050 1.160 4,270,084 4,644,991 1.0878 0.944 0.935 0.944 0.901 0.995 4,978,039 0.9331 -5.17%
2016-06-23 0 1.160 1.150 1.160 1.150 1.190 2,000,901 2,319,078 1.1590 0.995 0.986 0.995 0.986 1.021 2,332,639 0.9942 -1.69%
2016-06-22 0 1.180 1.170 1.180 1.150 1.190 2,012,891 2,358,013 1.1715 1.012 1.004 1.012 0.986 1.021 2,346,617 1.0049 1.72%
2016-06-21 0 1.160 1.150 1.160 1.150 1.200 2,012,419 2,347,097 1.1663 0.995 0.986 0.995 0.986 1.029 2,346,066 1.0004 -0.85%
2016-06-20 0 1.170 1.160 1.170 1.160 1.180 484,400 566,697 1.1699 1.004 0.995 1.004 0.995 1.012 564,711 1.0035 0.86%
2016-06-17 0 1.160 1.150 1.170 1.150 1.190 1,249,800 1,457,199 1.1659 0.995 0.986 1.004 0.986 1.021 1,457,010 1.0001 -0.85%
2016-06-16 0 1.170 1.170 1.180 1.150 1.180 852,258 996,873 1.1697 1.004 1.004 1.012 0.986 1.012 993,557 1.0033 0.00%
2016-06-15 0 1.170 1.170 1.180 1.150 1.200 1,387,888 1,634,827 1.1779 1.004 1.004 1.012 0.986 1.029 1,617,992 1.0104 -0.85%
2016-06-14 0 1.180 1.170 1.180 1.170 1.200 859,008 1,017,357 1.1843 1.012 1.004 1.012 1.004 1.029 1,001,427 1.0159 0.00%
2016-06-13 0 1.180 1.180 1.190 1.170 1.240 1,374,317 1,640,344 1.1936 1.012 1.012 1.021 1.004 1.064 1,602,171 1.0238 -4.84%
2016-06-10 0 1.240 1.230 1.240 1.230 1.260 692,000 858,720 1.2409 1.064 1.055 1.064 1.055 1.081 806,730 1.0644 -1.59%
2016-06-08 0 1.260 1.230 1.260 1.230 1.260 952,925 1,185,731 1.2443 1.081 1.055 1.081 1.055 1.081 1,110,914 1.0673 0.80%
2016-06-07 0 1.250 1.240 1.260 1.230 1.270 2,126,690 2,643,408 1.2430 1.072 1.064 1.081 1.055 1.089 2,479,283 1.0662 0.00%
2016-06-06 0 1.250 1.230 1.250 1.230 1.280 923,559 1,149,890 1.2451 1.072 1.055 1.072 1.055 1.098 1,076,680 1.0680 2.46%
2016-06-03 0 1.220 1.220 1.240 1.220 1.250 1,166,380 1,439,121 1.2338 1.046 1.046 1.064 1.046 1.072 1,359,759 1.0584 -0.81%
2016-06-02 0 1.230 1.220 1.230 1.220 1.240 794,930 976,814 1.2288 1.055 1.046 1.055 1.046 1.064 926,725 1.0540 0.00%
2016-06-01 0 1.230 1.220 1.240 1.220 1.260 802,197 988,838 1.2327 1.055 1.046 1.064 1.046 1.081 935,197 1.0574 -2.38%
2016-05-31 0 1.260 1.250 1.260 1.250 1.300 2,598,302 3,277,756 1.2615 1.081 1.072 1.081 1.072 1.115 3,029,085 1.0821 0.29%
2016-05-30 0 1.400 1.400 1.410 1.400 1.430 3,433,980 4,837,749 1.4088 1.078 1.078 1.085 1.078 1.101 4,461,001 1.0845 0.00%
2016-05-27 0 1.400 1.390 1.400 1.360 1.400 2,176,348 3,004,191 1.3804 1.078 1.070 1.078 1.047 1.078 2,827,241 1.0626 2.94%
2016-05-26 0 1.360 1.360 1.370 1.340 1.370 1,208,786 1,641,326 1.3578 1.047 1.047 1.055 1.032 1.055 1,570,305 1.0452 0.74%
2016-05-25 0 1.350 1.350 1.360 1.350 1.360 600,764 812,788 1.3529 1.039 1.039 1.047 1.039 1.047 780,438 1.0415 0.75%
2016-05-24 0 1.340 1.340 1.350 1.340 1.360 291,053 392,569 1.3488 1.032 1.032 1.039 1.032 1.047 378,100 1.0383 -0.74%
2016-05-23 0 1.350 1.340 1.350 1.330 1.350 551,855 741,432 1.3435 1.039 1.032 1.039 1.024 1.039 716,902 1.0342 0.00%
2016-05-20 0 1.350 1.340 1.350 1.330 1.360 689,468 928,242 1.3463 1.039 1.032 1.039 1.024 1.047 895,671 1.0364 0.00%
2016-05-19 0 1.350 1.340 1.350 1.330 1.350 407,610 546,834 1.3416 1.039 1.032 1.039 1.024 1.039 529,516 1.0327 0.75%
2016-05-18 0 1.340 1.340 1.350 1.320 1.360 585,745 785,829 1.3416 1.032 1.032 1.039 1.016 1.047 760,927 1.0327 0.00%
2016-05-17 0 1.340 1.340 1.350 1.320 1.360 734,693 987,487 1.3441 1.032 1.032 1.039 1.016 1.047 954,422 1.0346 2.29%
2016-05-16 0 1.310 1.320 1.330 1.310 1.370 1,633,209 2,185,242 1.3380 1.008 1.016 1.024 1.008 1.055 2,121,663 1.0300 -1.50%
2016-05-13 0 1.330 1.330 1.340 1.330 1.370 632,400 846,188 1.3381 1.024 1.024 1.032 1.024 1.055 821,536 1.0300 -2.92%
2016-05-12 0 1.370 1.360 1.380 1.360 1.380 926,200 1,267,552 1.3686 1.055 1.047 1.062 1.047 1.062 1,203,204 1.0535 -0.72%
2016-05-11 0 1.380 1.360 1.380 1.350 1.380 1,007,993 1,374,391 1.3635 1.062 1.047 1.062 1.039 1.062 1,309,460 1.0496 0.73%
2016-05-10 0 1.370 1.360 1.370 1.320 1.400 2,021,800 2,756,993 1.3636 1.055 1.047 1.055 1.016 1.078 2,626,472 1.0497 2.24%
2016-05-09 0 1.340 1.330 1.340 1.330 1.350 1,354,710 1,814,234 1.3392 1.032 1.024 1.032 1.024 1.039 1,759,871 1.0309 1.52%
2016-05-06 0 1.320 1.320 1.340 1.320 1.360 1,185,890 1,585,741 1.3372 1.016 1.016 1.032 1.016 1.047 1,540,561 1.0293 -2.94%
2016-05-05 0 1.360 1.340 1.360 1.320 1.360 716,755 965,048 1.3464 1.047 1.032 1.047 1.016 1.047 931,119 1.0364 0.74%
2016-05-04 0 1.350 1.340 1.360 1.330 1.360 685,615 922,164 1.3450 1.039 1.032 1.047 1.024 1.047 890,666 1.0354 -0.74%
2016-05-03 0 1.360 1.350 1.360 1.350 1.360 932,308 1,261,410 1.3530 1.047 1.039 1.047 1.039 1.047 1,211,139 1.0415 0.00%
2016-04-29 0 1.360 1.350 1.370 1.330 1.370 1,836,171 2,486,483 1.3542 1.047 1.039 1.055 1.024 1.055 2,385,326 1.0424 0.00%
2016-04-28 0 1.360 1.350 1.370 1.350 1.380 726,890 992,081 1.3648 1.047 1.039 1.055 1.039 1.062 944,285 1.0506 0.00%
2016-04-27 0 1.360 1.360 1.380 1.360 1.380 521,710 712,461 1.3656 1.047 1.047 1.062 1.047 1.062 677,741 1.0512 -0.73%
2016-04-26 0 1.370 1.360 1.380 1.350 1.380 928,160 1,258,614 1.3560 1.055 1.047 1.062 1.039 1.062 1,205,750 1.0438 0.00%
2016-04-25 0 1.370 1.350 1.380 1.350 1.380 1,571,614 2,138,843 1.3609 1.055 1.039 1.062 1.039 1.062 2,041,646 1.0476 0.00%
2016-04-22 0 1.370 1.370 1.380 1.350 1.420 1,610,039 2,245,782 1.3949 1.055 1.055 1.062 1.039 1.093 2,091,563 1.0737 0.00%
2016-04-21 0 1.370 1.370 1.380 1.350 1.390 905,180 1,244,600 1.3750 1.055 1.055 1.062 1.039 1.070 1,175,898 1.0584 1.48%
2016-04-20 0 1.350 1.350 1.360 1.330 1.390 1,727,763 2,347,648 1.3588 1.039 1.039 1.047 1.024 1.070 2,244,495 1.0460 -2.17%
2016-04-19 0 1.380 1.380 1.390 1.370 1.390 1,467,374 2,025,474 1.3803 1.062 1.062 1.070 1.055 1.070 1,906,230 1.0626 2.22%
2016-04-18 0 1.350 1.350 1.360 1.340 1.370 2,055,369 2,779,046 1.3521 1.039 1.039 1.047 1.032 1.055 2,670,081 1.0408 -1.46%
2016-04-15 0 1.370 1.370 1.380 1.360 1.390 831,664 1,144,563 1.3762 1.055 1.055 1.062 1.047 1.070 1,080,395 1.0594 -1.44%
2016-04-14 0 1.390 1.380 1.390 1.380 1.400 1,325,820 1,840,357 1.3881 1.070 1.062 1.070 1.062 1.078 1,722,341 1.0685 0.00%
2016-04-13 0 1.390 1.380 1.390 1.370 1.400 2,492,747 3,450,521 1.3842 1.070 1.062 1.070 1.055 1.078 3,238,268 1.0655 1.46%
2016-04-12 0 1.370 1.360 1.370 1.340 1.370 761,655 1,035,521 1.3596 1.055 1.047 1.055 1.032 1.055 989,448 1.0466 3.01%
2016-04-11 0 1.330 1.330 1.340 1.310 1.350 1,359,555 1,810,360 1.3316 1.024 1.024 1.032 1.008 1.039 1,766,165 1.0250 -0.75%
2016-04-08 0 1.340 1.330 1.340 1.310 1.340 1,217,595 1,611,856 1.3238 1.032 1.024 1.032 1.008 1.032 1,581,748 1.0190 -0.74%
2016-04-07 0 1.350 1.350 1.360 1.340 1.380 1,690,535 2,282,647 1.3503 1.039 1.039 1.047 1.032 1.062 2,196,133 1.0394 -2.17%
2016-04-06 0 1.380 1.370 1.380 1.360 1.390 528,396 726,950 1.3758 1.062 1.055 1.062 1.047 1.070 686,427 1.0590 0.00%
2016-04-05 0 1.380 1.380 1.390 1.380 1.400 1,080,965 1,500,003 1.3877 1.062 1.062 1.070 1.062 1.078 1,404,256 1.0682 -0.72%
2016-04-01 0 1.390 1.380 1.390 1.380 1.400 1,105,500 1,530,223 1.3842 1.070 1.062 1.070 1.062 1.078 1,436,129 1.0655 0.72%
2016-03-31 0 1.380 1.370 1.390 1.370 1.420 1,744,374 2,409,583 1.3813 1.062 1.055 1.070 1.055 1.093 2,266,074 1.0633 -0.72%
2016-03-30 0 1.390 1.380 1.400 1.370 1.400 2,525,247 3,491,456 1.3826 1.070 1.062 1.078 1.055 1.078 3,280,488 1.0643 0.72%
2016-03-29 0 1.380 1.390 1.400 1.380 1.410 1,883,548 2,623,486 1.3928 1.062 1.070 1.078 1.062 1.085 2,446,872 1.0722 -2.13%
2016-03-24 0 1.410 1.400 1.410 1.380 1.430 3,708,612 5,210,799 1.4051 1.085 1.078 1.085 1.062 1.101 4,817,769 1.0816 0.71%
2016-03-23 0 1.400 1.400 1.410 1.360 1.460 5,393,824 7,641,050 1.4166 1.078 1.078 1.085 1.047 1.124 7,006,987 1.0905 -2.10%
2016-03-22 0 1.430 1.420 1.430 1.390 1.450 6,256,380 8,909,326 1.4240 1.101 1.093 1.101 1.070 1.116 8,127,513 1.0962 2.88%
2016-03-21 0 1.390 1.390 1.400 1.370 1.420 5,364,343 7,496,851 1.3975 1.070 1.070 1.078 1.055 1.093 6,968,689 1.0758 1.46%
2016-03-18 0 1.370 1.360 1.380 1.330 1.400 7,304,280 9,992,726 1.3681 1.055 1.047 1.062 1.024 1.078 9,488,815 1.0531 3.01%
2016-03-17 0 1.330 1.330 1.340 1.310 1.370 2,568,200 3,451,830 1.3441 1.024 1.024 1.032 1.008 1.055 3,336,287 1.0346 2.31%
2016-03-16 0 1.300 1.300 1.310 1.290 1.320 1,695,505 2,208,620 1.3026 1.001 1.001 1.008 0.993 1.016 2,202,590 1.0027 0.00%
2016-03-15 0 1.300 1.290 1.300 1.280 1.320 899,817 1,169,015 1.2992 1.001 0.993 1.001 0.985 1.016 1,168,931 1.0001 0.00%
2016-03-14 0 1.300 1.290 1.310 1.280 1.330 2,298,456 3,012,433 1.3106 1.001 0.993 1.008 0.985 1.024 2,985,869 1.0089 1.56%
2016-03-11 0 1.280 1.280 1.290 1.250 1.290 1,232,140 1,568,861 1.2733 0.985 0.985 0.993 0.962 0.993 1,600,644 0.9801 1.59%
2016-03-10 0 1.260 1.260 1.270 1.250 1.290 1,121,160 1,418,605 1.2653 0.970 0.970 0.978 0.962 0.993 1,456,472 0.9740 -1.56%
2016-03-09 0 1.280 1.280 1.290 1.270 1.310 1,410,850 1,812,322 1.2846 0.985 0.985 0.993 0.978 1.008 1,832,801 0.9888 -1.54%
2016-03-08 0 1.300 1.300 1.320 1.290 1.330 1,518,490 1,981,216 1.3047 1.001 1.001 1.016 0.993 1.024 1,972,634 1.0044 -3.70%
2016-03-07 0 1.350 1.330 1.350 1.330 1.380 1,823,381 2,472,870 1.3562 1.039 1.024 1.039 1.024 1.062 2,368,711 1.0440 0.75%
2016-03-04 0 1.340 1.320 1.350 1.300 1.350 3,657,361 4,839,982 1.3234 1.032 1.016 1.039 1.001 1.039 4,751,190 1.0187 3.08%
2016-03-03 0 1.300 1.280 1.300 1.270 1.300 1,593,770 2,048,300 1.2852 1.001 0.985 1.001 0.978 1.001 2,070,428 0.9893 1.56%
2016-03-02 0 1.280 1.270 1.280 1.240 1.290 2,932,871 3,731,062 1.2722 0.985 0.978 0.985 0.955 0.993 3,810,022 0.9793 4.92%
2016-03-01 0 1.220 1.220 1.230 1.200 1.230 1,286,746 1,565,032 1.2163 0.939 0.939 0.947 0.924 0.947 1,671,581 0.9363 1.67%
2016-02-29 0 1.200 1.190 1.210 1.180 1.240 2,661,028 3,206,584 1.2050 0.924 0.916 0.931 0.908 0.955 3,456,878 0.9276 -4.00%
2016-02-26 0 1.250 1.240 1.250 1.230 1.260 1,116,490 1,390,784 1.2457 0.962 0.955 0.962 0.947 0.970 1,450,405 0.9589 2.46%
2016-02-25 0 1.220 1.220 1.230 1.210 1.290 2,810,637 3,459,990 1.2310 0.939 0.939 0.947 0.931 0.993 3,651,231 0.9476 -5.43%
2016-02-24 0 1.290 1.280 1.300 1.260 1.290 2,553,725 3,247,948 1.2718 0.993 0.985 1.001 0.970 0.993 3,317,483 0.9790 0.00%
2016-02-23 0 1.290 1.290 1.300 1.280 1.320 1,329,494 1,717,876 1.2921 0.993 0.993 1.001 0.985 1.016 1,727,114 0.9947 -2.27%
2016-02-22 0 1.320 1.310 1.330 1.310 1.350 2,613,593 3,473,976 1.3292 1.016 1.008 1.024 1.008 1.039 3,395,256 1.0232 0.00%
2016-02-19 0 1.320 1.320 1.330 1.260 1.370 14,911,171 19,531,101 1.3098 1.016 1.016 1.024 0.970 1.055 19,370,744 1.0083 9.09%
2016-02-18 0 1.210 1.200 1.210 1.180 1.230 3,621,780 4,386,330 1.2111 0.931 0.924 0.931 0.908 0.947 4,704,967 0.9323 2.54%
2016-02-17 0 1.180 1.170 1.180 1.170 1.220 1,584,339 1,881,168 1.1874 0.908 0.901 0.908 0.901 0.939 2,058,177 0.9140 0.00%
2016-02-16 0 1.180 1.170 1.180 1.140 1.190 2,485,165 2,910,761 1.1713 0.908 0.901 0.908 0.878 0.916 3,228,418 0.9016 5.36%
2016-02-15 0 1.120 1.100 1.120 1.070 1.130 2,174,090 2,405,226 1.1063 0.862 0.847 0.862 0.824 0.870 2,824,308 0.8516 5.66%
2016-02-12 0 1.060 1.050 1.070 1.050 1.110 2,833,979 3,038,306 1.0721 0.816 0.808 0.824 0.808 0.854 3,681,554 0.8253 -3.64%
2016-02-11 0 1.100 1.090 1.100 1.080 1.120 2,480,220 2,718,849 1.0962 0.847 0.839 0.847 0.831 0.862 3,221,994 0.8438 -4.35%
2016-02-05 0 1.150 1.140 1.150 1.120 1.170 1,979,900 2,257,672 1.1403 0.885 0.878 0.885 0.862 0.901 2,572,041 0.8778 0.00%
2016-02-04 0 1.150 1.140 1.170 1.130 1.200 2,329,616 2,722,409 1.1686 0.885 0.878 0.901 0.870 0.924 3,026,348 0.8996 -0.86%
2016-02-03 0 1.160 1.150 1.160 1.140 1.180 2,515,023 2,906,072 1.1555 0.893 0.885 0.893 0.878 0.908 3,267,206 0.8895 -2.52%
2016-02-02 0 1.190 1.180 1.190 1.150 1.200 2,939,627 3,465,378 1.1788 0.916 0.908 0.916 0.885 0.924 3,818,799 0.9075 0.85%
2016-02-01 0 1.180 1.150 1.180 1.150 1.190 3,465,462 4,063,266 1.1725 0.908 0.885 0.908 0.885 0.916 4,501,899 0.9026 0.85%
2016-01-29 0 1.170 1.150 1.170 1.080 1.170 2,660,643 3,022,462 1.1360 0.901 0.885 0.901 0.831 0.901 3,456,377 0.8745 7.34%
2016-01-28 0 1.090 1.090 1.100 1.080 1.110 888,940 968,166 1.0891 0.839 0.839 0.847 0.831 0.854 1,154,801 0.8384 -0.91%
2016-01-27 0 1.100 1.090 1.100 1.070 1.120 1,585,466 1,730,550 1.0915 0.847 0.839 0.847 0.824 0.862 2,059,641 0.8402 2.80%
2016-01-26 0 1.070 1.060 1.100 1.060 1.120 1,207,559 1,317,378 1.0909 0.824 0.816 0.847 0.816 0.862 1,568,711 0.8398 -5.31%
2016-01-25 0 1.130 1.110 1.140 1.110 1.160 2,121,460 2,394,683 1.1288 0.870 0.854 0.878 0.854 0.893 2,755,938 0.8689 1.80%
2016-01-22 0 1.110 1.110 1.120 1.060 1.120 3,644,352 3,997,903 1.0970 0.854 0.854 0.862 0.816 0.862 4,734,290 0.8445 1.83%
2016-01-21 0 1.090 1.090 1.100 1.090 1.190 2,178,539 2,493,979 1.1448 0.839 0.839 0.847 0.839 0.916 2,830,088 0.8812 -5.22%
2016-01-20 0 1.150 1.150 1.160 1.150 1.220 2,874,210 3,343,041 1.1631 0.885 0.885 0.893 0.885 0.939 3,733,817 0.8953 -7.26%
2016-01-19 0 1.240 1.240 1.260 1.190 1.250 1,072,310 1,309,293 1.2210 0.955 0.955 0.970 0.916 0.962 1,393,012 0.9399 3.33%
2016-01-18 0 1.200 1.180 1.200 1.160 1.200 2,333,927 2,746,959 1.1770 0.924 0.908 0.924 0.893 0.924 3,031,949 0.9060 -1.64%
2016-01-15 0 1.220 1.220 1.240 1.220 1.280 1,652,400 2,049,442 1.2403 0.939 0.939 0.955 0.939 0.985 2,146,593 0.9547 -4.69%
2016-01-14 0 1.280 1.270 1.290 1.230 1.290 1,789,201 2,255,568 1.2607 0.985 0.978 0.993 0.947 0.993 2,324,308 0.9704 0.79%
2016-01-13 0 1.270 1.270 1.280 1.270 1.340 1,022,115 1,325,841 1.2972 0.978 0.978 0.985 0.978 1.032 1,327,805 0.9985 -1.55%
2016-01-12 0 1.290 1.270 1.300 1.260 1.300 2,553,417 3,275,682 1.2829 0.993 0.978 1.001 0.970 1.001 3,317,083 0.9875 2.38%
2016-01-11 0 1.260 1.260 1.290 1.260 1.310 1,764,585 2,261,799 1.2818 0.970 0.970 0.993 0.970 1.008 2,292,330 0.9867 -5.97%
2016-01-08 0 1.340 1.340 1.350 1.320 1.370 1,470,523 1,973,889 1.3423 1.032 1.032 1.039 1.016 1.055 1,910,321 1.0333 0.75%
2016-01-07 0 1.330 1.320 1.340 1.300 1.380 2,885,000 3,817,149 1.3231 1.024 1.016 1.032 1.001 1.062 3,747,834 1.0185 -3.62%
2016-01-06 0 1.380 1.380 1.390 1.360 1.410 740,815 1,019,850 1.3767 1.062 1.062 1.070 1.047 1.085 962,375 1.0597 -1.43%
2016-01-05 0 1.400 1.380 1.400 1.370 1.400 1,188,349 1,643,727 1.3832 1.078 1.062 1.078 1.055 1.078 1,543,756 1.0648 0.00%
2016-01-04 0 1.400 1.380 1.400 1.380 1.420 1,105,630 1,538,784 1.3918 1.078 1.062 1.078 1.062 1.093 1,436,297 1.0714 -1.41%
2015-12-31 0 1.420 1.410 1.420 1.410 1.450 686,470 985,179 1.4351 1.093 1.085 1.093 1.085 1.116 891,777 1.1047 -2.07%
2015-12-30 0 1.450 1.430 1.460 1.420 1.460 781,913 1,123,673 1.4371 1.116 1.101 1.124 1.093 1.124 1,015,764 1.1062 0.69%
2015-12-29 0 1.440 1.430 1.450 1.400 1.450 2,658,995 3,825,670 1.4388 1.108 1.101 1.116 1.078 1.116 3,454,237 1.1075 2.13%
2015-12-28 0 1.410 1.410 1.420 1.400 1.470 4,608,502 6,595,172 1.4311 1.085 1.085 1.093 1.078 1.132 5,986,794 1.1016 -4.08%
2015-12-24 0 1.470 1.460 1.480 1.460 1.510 882,320 1,301,587 1.4752 1.132 1.124 1.139 1.124 1.162 1,146,201 1.1356 -1.34%
2015-12-23 0 1.490 1.480 1.500 1.490 1.530 2,074,963 3,128,359 1.5077 1.147 1.139 1.155 1.147 1.178 2,695,535 1.1606 0.00%
2015-12-22 0 1.490 1.490 1.500 1.450 1.520 11,140,618 16,625,379 1.4923 1.147 1.147 1.155 1.116 1.170 14,472,510 1.1488 5.67%
2015-12-21 1 1.410 1.410 1.430 1.390 1.420 290,160 410,467 1.4146 1.085 1.085 1.101 1.070 1.093 376,940 1.0889 -0.70%
2015-12-18 0 1.420 1.420 1.440 1.400 1.440 1,122,475 1,595,571 1.4215 1.093 1.093 1.108 1.078 1.108 1,458,180 1.0942 -1.39%
2015-12-17 0 1.440 1.430 1.440 1.400 1.470 2,247,127 3,235,898 1.4400 1.108 1.101 1.108 1.078 1.132 2,919,189 1.1085 3.60%
2015-12-16 0 1.390 1.390 1.410 1.380 1.430 2,368,707 3,323,203 1.4030 1.070 1.070 1.085 1.062 1.101 3,077,130 1.0800 -0.71%
2015-12-15 0 1.400 1.390 1.400 1.340 1.410 4,190,891 5,859,087 1.3981 1.078 1.070 1.078 1.032 1.085 5,444,286 1.0762 2.94%
2015-12-14 0 1.360 1.360 1.380 1.310 1.370 3,770,881 5,039,330 1.3364 1.047 1.047 1.062 1.008 1.055 4,898,661 1.0287 -0.73%
2015-12-11 0 1.370 1.370 1.380 1.360 1.420 1,438,943 1,983,523 1.3785 1.055 1.055 1.062 1.047 1.093 1,869,296 1.0611 -3.52%
2015-12-10 0 1.420 1.420 1.430 1.350 1.430 5,187,668 7,216,684 1.3911 1.093 1.093 1.101 1.039 1.101 6,739,175 1.0709 3.65%
2015-12-09 0 1.370 1.370 1.390 1.350 1.390 1,441,455 1,973,361 1.3690 1.055 1.055 1.070 1.039 1.070 1,872,560 1.0538 -2.14%
2015-12-08 0 1.400 1.380 1.400 1.380 1.420 2,020,341 2,812,121 1.3919 1.078 1.062 1.078 1.062 1.093 2,624,577 1.0715 -2.10%
2015-12-07 0 1.430 1.420 1.430 1.410 1.450 1,039,930 1,491,338 1.4341 1.101 1.093 1.101 1.085 1.116 1,350,948 1.1039 -0.69%
2015-12-04 0 1.440 1.440 1.460 1.430 1.460 1,380,275 1,987,835 1.4402 1.108 1.108 1.124 1.101 1.124 1,793,082 1.1086 -0.69%
2015-12-03 0 1.450 1.450 1.460 1.440 1.460 1,781,843 2,578,282 1.4470 1.116 1.116 1.124 1.108 1.124 2,314,749 1.1138 -0.68%
2015-12-02 0 1.460 1.450 1.460 1.440 1.460 1,350,820 1,959,802 1.4508 1.124 1.116 1.124 1.108 1.124 1,754,818 1.1168 0.69%
2015-12-01 0 1.450 1.450 1.460 1.430 1.480 1,815,420 2,629,267 1.4483 1.116 1.116 1.124 1.101 1.139 2,358,369 1.1149 -0.68%
2015-11-30 0 1.460 1.450 1.460 1.450 1.510 1,699,960 2,496,059 1.4683 1.124 1.116 1.124 1.116 1.162 2,208,377 1.1303 -1.35%
2015-11-27 0 1.480 1.480 1.490 1.460 1.500 2,073,700 3,061,997 1.4766 1.139 1.139 1.147 1.124 1.155 2,693,894 1.1366 -0.67%
2015-11-26 0 1.490 1.490 1.500 1.480 1.550 3,485,958 5,296,967 1.5195 1.147 1.147 1.155 1.139 1.193 4,528,524 1.1697 0.00%
2015-11-25 0 1.490 1.480 1.500 1.470 1.520 2,181,330 3,251,360 1.4905 1.147 1.139 1.155 1.132 1.170 2,833,713 1.1474 -1.97%
2015-11-24 0 1.520 1.500 1.530 1.500 1.540 1,559,207 2,368,788 1.5192 1.170 1.155 1.178 1.155 1.185 2,025,528 1.1695 0.66%
2015-11-23 0 1.510 1.510 1.530 1.510 1.580 2,640,381 4,060,282 1.5378 1.162 1.162 1.178 1.162 1.216 3,430,056 1.1837 -2.58%
2015-11-20 0 1.550 1.540 1.550 1.530 1.560 3,395,546 5,245,972 1.5450 1.193 1.185 1.193 1.178 1.201 4,411,072 1.1893 0.65%
2015-11-19 0 1.540 1.530 1.540 1.490 1.540 2,988,844 4,531,118 1.5160 1.185 1.178 1.185 1.147 1.185 3,882,736 1.1670 4.05%
2015-11-18 0 1.480 1.480 1.490 1.460 1.500 758,598 1,126,440 1.4849 1.139 1.139 1.147 1.124 1.155 985,476 1.1430 -0.67%
2015-11-17 0 1.490 1.480 1.490 1.480 1.510 1,517,201 2,260,884 1.4902 1.147 1.139 1.147 1.139 1.162 1,970,959 1.1471 1.36%
2015-11-16 0 1.470 1.460 1.480 1.440 1.480 2,247,300 3,282,096 1.4605 1.132 1.124 1.139 1.108 1.139 2,919,414 1.1242 -2.00%
2015-11-13 0 1.500 1.500 1.520 1.490 1.550 3,868,333 5,831,414 1.5075 1.155 1.155 1.170 1.147 1.193 5,025,259 1.1604 -1.96%
2015-11-12 0 1.530 1.540 1.550 1.520 1.550 2,290,002 3,509,849 1.5327 1.178 1.185 1.193 1.170 1.193 2,974,887 1.1798 -1.29%
2015-11-11 0 1.550 1.540 1.550 1.530 1.570 1,332,120 2,055,628 1.5431 1.193 1.185 1.193 1.178 1.209 1,730,525 1.1879 -0.64%
2015-11-10 0 1.560 1.550 1.570 1.520 1.580 6,175,897 9,552,794 1.5468 1.201 1.193 1.209 1.170 1.216 8,022,960 1.1907 0.65%
2015-11-09 0 1.550 1.540 1.550 1.540 1.610 4,264,255 6,650,194 1.5595 1.193 1.185 1.193 1.185 1.239 5,539,591 1.2005 -2.52%
2015-11-06 0 1.590 1.580 1.600 1.540 1.600 3,837,504 6,029,917 1.5713 1.224 1.216 1.232 1.185 1.232 4,985,209 1.2096 0.00%
2015-11-05 0 1.590 1.580 1.590 1.570 1.620 2,219,156 3,535,952 1.5934 1.224 1.216 1.224 1.209 1.247 2,882,852 1.2265 -2.45%
2015-11-04 0 1.630 1.620 1.630 1.600 1.640 2,550,945 4,129,627 1.6189 1.255 1.247 1.255 1.232 1.262 3,313,871 1.2462 1.24%
2015-11-03 0 1.610 1.590 1.620 1.580 1.620 1,999,674 3,195,233 1.5979 1.239 1.224 1.247 1.216 1.247 2,597,729 1.2300 1.90%
2015-11-02 0 1.580 1.560 1.580 1.550 1.600 2,664,152 4,198,266 1.5758 1.216 1.201 1.216 1.193 1.232 3,460,936 1.2130 -1.25%
2015-10-30 0 1.600 1.590 1.600 1.570 1.610 1,880,294 2,994,011 1.5923 1.232 1.224 1.232 1.209 1.239 2,442,645 1.2257 0.00%
2015-10-29 0 1.600 1.580 1.600 1.580 1.660 6,623,717 10,596,889 1.5998 1.232 1.216 1.232 1.216 1.278 8,604,712 1.2315 -3.61%
2015-10-28 0 1.660 1.640 1.660 1.630 1.670 1,679,892 2,772,192 1.6502 1.278 1.262 1.278 1.255 1.286 2,182,307 1.2703 0.00%
2015-10-27 0 1.660 1.650 1.660 1.630 1.660 1,880,000 3,085,451 1.6412 1.278 1.270 1.278 1.255 1.278 2,442,263 1.2634 -1.19%
2015-10-26 0 1.680 1.670 1.680 1.650 1.700 8,241,445 13,713,192 1.6639 1.293 1.286 1.293 1.270 1.309 10,706,263 1.2809 0.60%
2015-10-23 0 1.670 1.660 1.670 1.650 1.730 2,834,875 4,744,660 1.6737 1.286 1.278 1.286 1.270 1.332 3,682,718 1.2884 -1.76%
2015-10-22 0 1.700 1.700 1.710 1.700 1.730 2,754,815 4,697,621 1.7052 1.309 1.309 1.316 1.309 1.332 3,578,714 1.3127 -1.16%
2015-10-20 0 1.720 1.710 1.720 1.680 1.720 2,599,600 4,424,587 1.7020 1.324 1.316 1.324 1.293 1.324 3,377,078 1.3102 0.00%
2015-10-19 0 1.720 1.710 1.720 1.700 1.740 3,748,830 6,450,789 1.7207 1.324 1.316 1.324 1.309 1.339 4,870,015 1.3246 0.58%
2015-10-16 0 1.710 1.700 1.710 1.670 1.740 9,370,432 15,937,398 1.7008 1.316 1.309 1.316 1.286 1.339 12,172,903 1.3093 1.79%
2015-10-15 0 1.680 1.680 1.690 1.500 1.780 28,505,813 47,573,291 1.6689 1.293 1.293 1.301 1.155 1.370 37,031,218 1.2847 12.68%
2015-10-14 0 1.640 1.630 1.640 1.590 1.650 9,281,672 15,093,977 1.6262 1.148 1.141 1.148 1.113 1.155 13,263,357 1.1380 -5.20%
2015-10-13 1 1.730 1.730 1.740 1.690 1.810 15,386,476 27,167,940 1.7657 1.211 1.211 1.218 1.183 1.267 21,987,022 1.2356 1.76%
2015-10-12 0 1.700 1.690 1.700 1.680 1.720 9,903,850 16,806,394 1.6970 1.190 1.183 1.190 1.176 1.204 14,152,439 1.1875 -0.58%
2015-10-09 0 1.710 1.690 1.710 1.690 1.740 5,019,940 8,553,454 1.7039 1.197 1.183 1.197 1.183 1.218 7,173,412 1.1924 1.18%
2015-10-08 0 1.690 1.690 1.700 1.680 1.730 2,662,541 4,508,697 1.6934 1.183 1.183 1.190 1.176 1.211 3,804,727 1.1850 -1.74%
2015-10-07 0 1.720 1.710 1.720 1.660 1.720 3,687,632 6,269,985 1.7003 1.204 1.197 1.204 1.162 1.204 5,269,566 1.1898 2.99%
2015-10-06 0 1.670 1.660 1.670 1.650 1.690 1,323,710 2,211,482 1.6707 1.169 1.162 1.169 1.155 1.183 1,891,560 1.1691 0.00%
2015-10-05 0 1.670 1.660 1.670 1.640 1.700 2,737,840 4,549,475 1.6617 1.169 1.162 1.169 1.148 1.190 3,912,328 1.1629 1.83%
2015-10-02 0 1.640 1.630 1.640 1.630 1.690 2,904,050 4,801,880 1.6535 1.148 1.141 1.148 1.141 1.183 4,149,840 1.1571 -0.61%
2015-09-30 0 1.650 1.630 1.650 1.580 1.650 3,070,950 4,989,276 1.6247 1.155 1.141 1.155 1.106 1.155 4,388,337 1.1369 2.48%
2015-09-29 0 1.610 1.600 1.610 1.600 1.660 1,566,080 2,537,515 1.6203 1.127 1.120 1.127 1.120 1.162 2,237,903 1.1339 -4.17%
2015-09-25 0 1.680 1.670 1.680 1.660 1.690 1,896,747 3,175,480 1.6742 1.176 1.169 1.176 1.162 1.183 2,710,420 1.1716 0.00%
2015-09-24 0 1.680 1.680 1.690 1.640 1.690 1,708,800 2,840,872 1.6625 1.176 1.176 1.183 1.148 1.183 2,441,847 1.1634 1.82%
2015-09-23 0 1.650 1.650 1.660 1.620 1.700 3,405,150 5,649,038 1.6590 1.155 1.155 1.162 1.134 1.190 4,865,904 1.1609 -4.07%
2015-09-22 0 1.720 1.690 1.720 1.670 1.720 3,633,500 6,191,385 1.7040 1.204 1.183 1.204 1.169 1.204 5,192,212 1.1924 2.38%
2015-09-21 0 1.680 1.670 1.680 1.620 1.680 1,688,535 2,800,740 1.6587 1.176 1.169 1.176 1.134 1.176 2,412,889 1.1607 -0.59%
2015-09-18 0 1.690 1.680 1.690 1.580 1.720 6,832,200 11,402,947 1.6690 1.183 1.176 1.183 1.106 1.204 9,763,102 1.1680 4.97%
2015-09-17 0 1.610 1.600 1.610 1.580 1.640 3,384,607 5,478,023 1.6185 1.127 1.120 1.127 1.106 1.148 4,836,548 1.1326 0.00%
2015-09-16 0 1.610 1.600 1.610 1.560 1.620 3,419,771 5,453,443 1.5947 1.127 1.120 1.127 1.092 1.134 4,886,797 1.1160 3.21%
2015-09-15 0 1.560 1.550 1.560 1.550 1.580 808,000 1,263,426 1.5636 1.092 1.085 1.092 1.085 1.106 1,154,619 1.0942 -0.64%
2015-09-14 0 1.570 1.560 1.570 1.550 1.600 2,065,850 3,245,172 1.5709 1.099 1.092 1.099 1.085 1.120 2,952,066 1.0993 0.00%
2015-09-11 0 1.570 1.560 1.570 1.560 1.600 1,971,400 3,120,840 1.5831 1.099 1.092 1.099 1.092 1.120 2,817,098 1.1078 0.00%
2015-09-10 0 1.570 1.560 1.580 1.530 1.610 3,184,000 4,981,830 1.5646 1.099 1.092 1.106 1.071 1.127 4,549,884 1.0949 -0.63%
2015-09-09 0 1.580 1.570 1.580 1.550 1.610 6,330,745 9,995,609 1.5789 1.106 1.099 1.106 1.085 1.127 9,046,531 1.1049 2.60%
2015-09-08 0 1.540 1.530 1.540 1.460 1.550 3,972,866 6,022,792 1.5160 1.078 1.071 1.078 1.022 1.085 5,677,160 1.0609 4.76%
2015-09-07 0 1.470 1.460 1.470 1.410 1.490 1,918,313 2,805,203 1.4623 1.029 1.022 1.029 0.987 1.043 2,741,238 1.0233 1.38%
2015-09-04 0 1.450 1.450 1.460 1.430 1.480 3,408,582 4,960,966 1.4554 1.015 1.015 1.022 1.001 1.036 4,870,808 1.0185 -3.01%
2015-09-02 0 1.510 1.500 1.510 1.430 1.520 3,867,300 5,729,009 1.4814 1.046 1.039 1.046 0.991 1.053 5,581,756 1.0264 0.00%
2015-09-01 0 1.510 1.500 1.510 1.470 1.540 4,219,630 6,342,198 1.5030 1.046 1.039 1.046 1.018 1.067 6,090,282 1.0414 0.00%
2015-08-31 0 1.510 1.510 1.520 1.480 1.570 3,943,490 5,925,046 1.5025 1.046 1.046 1.053 1.025 1.088 5,691,723 1.0410 -1.95%
2015-08-28 0 1.540 1.530 1.540 1.530 1.590 5,584,000 8,694,140 1.5570 1.067 1.060 1.067 1.060 1.102 8,059,506 1.0787 1.32%
2015-08-27 0 1.520 1.520 1.530 1.450 1.530 8,569,550 12,764,133 1.4895 1.053 1.053 1.060 1.005 1.060 12,368,613 1.0320 7.04%
2015-08-26 0 1.420 1.400 1.410 1.400 1.480 8,562,661 12,328,986 1.4399 0.984 0.970 0.977 0.970 1.025 12,358,670 0.9976 -0.70%
2015-08-25 0 1.430 1.430 1.440 1.360 1.570 14,976,187 21,702,729 1.4491 0.991 0.991 0.998 0.942 1.088 21,615,449 1.0040 0.00%
2015-08-24 0 1.430 1.430 1.450 1.410 1.540 12,650,030 18,507,087 1.4630 0.991 0.991 1.005 0.977 1.067 18,258,057 1.0136 -12.80%
2015-08-21 0 1.640 1.630 1.640 1.510 1.690 14,158,920 22,590,042 1.5955 1.136 1.129 1.136 1.046 1.171 20,435,870 1.1054 -1.20%
2015-08-20 0 1.660 1.670 1.680 1.650 1.720 7,204,301 12,128,766 1.6835 1.150 1.157 1.164 1.143 1.192 10,398,121 1.1664 -4.60%
2015-08-19 0 1.740 1.740 1.750 1.700 1.770 8,998,400 15,581,220 1.7316 1.206 1.206 1.212 1.178 1.226 12,987,582 1.1997 -1.69%
2015-08-18 0 1.770 1.760 1.770 1.760 1.850 4,930,445 8,903,254 1.8058 1.226 1.219 1.226 1.219 1.282 7,116,216 1.2511 -3.80%
2015-08-17 0 1.840 1.830 1.850 1.780 1.850 3,078,280 5,575,104 1.8111 1.275 1.268 1.282 1.233 1.282 4,442,947 1.2548 1.66%
2015-08-14 0 1.810 1.800 1.810 1.780 1.810 2,437,600 4,376,625 1.7955 1.254 1.247 1.254 1.233 1.254 3,518,240 1.2440 1.12%
2015-08-13 0 1.790 1.790 1.800 1.780 1.850 3,522,982 6,339,712 1.7995 1.240 1.240 1.247 1.233 1.282 5,084,795 1.2468 -1.10%
2015-08-12 0 1.810 1.800 1.810 1.800 1.850 3,742,665 6,819,563 1.8221 1.254 1.247 1.254 1.247 1.282 5,401,868 1.2624 -2.69%
2015-08-11 0 1.860 1.860 1.870 1.850 1.950 4,402,029 8,326,396 1.8915 1.289 1.289 1.296 1.282 1.351 6,353,542 1.3105 -2.11%
2015-08-10 0 1.900 1.890 1.900 1.810 1.920 6,443,680 12,144,725 1.8847 1.316 1.309 1.316 1.254 1.330 9,300,300 1.3058 3.26%
2015-08-07 0 1.840 1.840 1.850 1.810 1.860 3,250,950 5,992,322 1.8433 1.275 1.275 1.282 1.254 1.289 4,692,165 1.2771 1.66%
2015-08-06 0 1.810 1.810 1.820 1.800 1.850 2,237,900 4,066,561 1.8171 1.254 1.254 1.261 1.247 1.282 3,230,009 1.2590 0.00%
2015-08-05 0 1.810 1.810 1.820 1.800 1.830 2,843,700 5,153,729 1.8123 1.254 1.254 1.261 1.247 1.268 4,104,373 1.2557 0.00%
2015-08-04 0 1.810 1.810 1.820 1.770 1.840 4,055,300 7,308,713 1.8023 1.254 1.254 1.261 1.226 1.275 5,853,101 1.2487 0.56%
2015-08-03 0 1.800 1.800 1.810 1.800 1.880 4,046,500 7,379,950 1.8238 1.247 1.247 1.254 1.247 1.303 5,840,399 1.2636 -3.23%
2015-07-31 0 1.860 1.840 1.870 1.810 1.880 4,646,090 8,546,809 1.8396 1.289 1.275 1.296 1.254 1.303 6,705,800 1.2745 1.09%
2015-07-30 0 1.840 1.840 1.850 1.840 1.900 5,546,570 10,373,884 1.8703 1.275 1.275 1.282 1.275 1.316 8,005,482 1.2958 -1.08%
2015-07-29 0 1.860 1.870 1.880 1.820 1.910 5,088,528 9,458,558 1.8588 1.289 1.296 1.303 1.261 1.323 7,344,381 1.2879 1.64%
2015-07-28 0 1.830 1.820 1.830 1.780 1.930 10,930,800 20,226,628 1.8504 1.268 1.261 1.268 1.233 1.337 15,776,656 1.2821 -1.08%
2015-07-27 0 1.850 1.850 1.870 1.840 2.030 19,614,379 37,633,751 1.9187 1.282 1.282 1.296 1.275 1.406 28,309,850 1.3294 -10.63%
2015-07-24 0 2.070 2.070 2.080 1.860 2.130 31,799,470 65,726,946 2.0669 1.434 1.434 1.441 1.289 1.476 45,896,850 1.4321 7.81%
2015-07-23 0 1.920 1.920 1.930 1.860 1.950 4,990,650 9,562,800 1.9161 1.330 1.330 1.337 1.289 1.351 7,203,111 1.3276 3.23%
2015-07-22 0 1.860 1.860 1.880 1.830 1.910 4,270,546 7,995,255 1.8722 1.289 1.289 1.303 1.268 1.323 6,163,770 1.2971 -2.11%
2015-07-21 0 1.900 1.890 1.900 1.780 1.900 6,121,301 11,426,355 1.8667 1.316 1.309 1.316 1.233 1.316 8,835,004 1.2933 4.40%
2015-07-20 0 1.820 1.810 1.820 1.810 1.870 4,331,665 7,928,426 1.8303 1.261 1.254 1.261 1.254 1.296 6,251,984 1.2681 -1.62%
2015-07-17 0 1.850 1.840 1.860 1.820 1.870 2,666,080 4,917,449 1.8444 1.282 1.275 1.289 1.261 1.296 3,848,010 1.2779 1.65%
2015-07-16 0 1.820 1.810 1.820 1.760 1.860 3,181,182 5,740,847 1.8046 1.261 1.254 1.261 1.219 1.289 4,591,468 1.2503 0.00%
2015-07-15 0 1.820 1.810 1.820 1.790 1.910 3,873,820 7,077,680 1.8271 1.261 1.254 1.261 1.240 1.323 5,591,167 1.2659 -3.19%
2015-07-14 0 1.880 1.870 1.880 1.820 1.920 8,954,141 16,716,749 1.8669 1.303 1.296 1.303 1.261 1.330 12,923,702 1.2935 -0.53%
2015-07-13 0 1.890 1.870 1.890 1.710 1.910 10,578,070 19,249,282 1.8197 1.309 1.296 1.309 1.185 1.323 15,267,553 1.2608 8.62%
2015-07-10 0 1.740 1.720 1.750 1.560 1.790 11,601,735 20,255,584 1.7459 1.206 1.192 1.212 1.081 1.240 16,745,030 1.2096 6.10%
2015-07-09 0 1.640 1.630 1.640 1.350 1.640 18,017,110 28,249,867 1.5679 1.136 1.129 1.136 0.935 1.136 26,004,477 1.0863 18.84%
2015-07-08 0 1.380 1.380 1.390 1.300 1.540 21,224,024 29,512,037 1.3905 0.956 0.956 0.963 0.901 1.067 30,633,085 0.9634 -12.66%
2015-07-07 0 1.580 1.580 1.590 1.580 1.800 17,654,794 28,982,517 1.6416 1.095 1.095 1.102 1.095 1.247 25,481,539 1.1374 -10.73%
2015-07-06 0 1.770 1.750 1.770 1.610 1.990 19,735,164 34,440,288 1.7451 1.226 1.212 1.226 1.115 1.379 28,484,181 1.2091 -6.84%
2015-07-03 0 1.900 1.900 1.920 1.880 2.030 11,765,799 22,611,188 1.9218 1.316 1.316 1.330 1.303 1.406 16,981,828 1.3315 -4.04%
2015-07-02 0 1.980 1.980 2.000 1.980 2.080 9,420,027 18,955,175 2.0122 1.372 1.372 1.386 1.372 1.441 13,596,125 1.3942 -4.35%
2015-06-30 0 2.070 2.070 2.080 1.970 2.130 9,754,724 19,956,315 2.0458 1.434 1.434 1.441 1.365 1.476 14,079,200 1.4174 -0.96%
2015-06-29 0 2.090 2.090 2.100 2.030 2.220 9,908,076 20,749,555 2.0942 1.448 1.448 1.455 1.406 1.538 14,300,536 1.4510 -5.00%
2015-06-26 0 2.200 2.200 2.210 2.180 2.280 5,602,975 12,481,406 2.2276 1.524 1.524 1.531 1.510 1.580 8,086,893 1.5434 -4.76%
2015-06-25 0 2.310 2.300 2.320 2.210 2.370 9,075,503 20,966,570 2.3102 1.600 1.594 1.607 1.531 1.642 13,098,866 1.6006 3.12%
2015-06-24 0 2.240 2.230 2.240 2.210 2.250 4,184,373 9,338,564 2.2318 1.552 1.545 1.552 1.531 1.559 6,039,394 1.5463 0.45%
2015-06-23 0 2.230 2.220 2.240 2.130 2.240 5,593,713 12,199,641 2.1810 1.545 1.538 1.552 1.476 1.552 8,073,525 1.5111 4.69%
2015-06-22 0 2.130 2.120 2.130 2.060 2.130 5,043,735 10,554,252 2.0925 1.476 1.469 1.476 1.427 1.476 7,279,730 1.4498 -0.47%
2015-06-19 0 2.140 2.120 2.160 2.110 2.240 5,766,165 12,490,019 2.1661 1.483 1.469 1.497 1.462 1.552 8,322,428 1.5008 -3.60%
2015-06-18 0 2.220 2.200 2.220 2.180 2.230 3,222,566 7,105,375 2.2049 1.538 1.524 1.538 1.510 1.545 4,651,198 1.5276 0.00%
2015-06-17 0 2.220 2.200 2.220 2.120 2.250 5,714,060 12,436,399 2.1765 1.538 1.524 1.538 1.469 1.559 8,247,224 1.5079 1.37%
2015-06-16 0 2.190 2.180 2.190 2.160 2.230 8,162,141 17,871,728 2.1896 1.517 1.510 1.517 1.497 1.545 11,780,591 1.5170 -2.23%
2015-06-15 0 2.240 2.230 2.240 2.220 2.310 5,330,500 11,963,612 2.2444 1.552 1.545 1.552 1.538 1.600 7,693,624 1.5550 -3.03%
2015-06-12 0 2.310 2.300 2.310 2.220 2.330 6,071,395 13,780,209 2.2697 1.600 1.594 1.600 1.538 1.614 8,762,973 1.5725 1.76%
2015-06-11 0 2.270 2.250 2.270 2.230 2.290 4,831,299 10,888,705 2.2538 1.573 1.559 1.573 1.545 1.587 6,973,116 1.5615 1.79%
2015-06-10 0 2.230 2.230 2.240 2.200 2.320 7,931,405 17,914,902 2.2587 1.545 1.545 1.552 1.524 1.607 11,447,565 1.5650 -0.45%
2015-06-09 0 2.240 2.230 2.240 2.200 2.410 11,561,850 26,150,482 2.2618 1.552 1.545 1.552 1.524 1.670 16,687,464 1.5671 -7.05%
2015-06-08 0 2.410 2.410 2.420 2.410 2.480 5,871,490 14,218,101 2.4215 1.670 1.670 1.677 1.670 1.718 8,474,446 1.6778 -2.43%
2015-06-05 0 2.470 2.450 2.470 2.450 2.530 9,230,850 22,876,087 2.4782 1.711 1.697 1.711 1.697 1.753 13,323,082 1.7170 0.37%
2015-06-04 0 2.720 2.710 2.720 2.650 2.730 10,765,150 28,943,546 2.6886 1.705 1.699 1.705 1.661 1.711 17,173,405 1.6854 0.74%
2015-06-03 0 2.700 2.700 2.710 2.630 2.750 12,961,850 34,869,753 2.6902 1.692 1.692 1.699 1.649 1.724 20,677,752 1.6863 -1.46%
2015-06-02 0 2.740 2.730 2.740 2.700 2.790 11,815,672 32,180,087 2.7235 1.718 1.711 1.718 1.692 1.749 18,849,280 1.7072 -1.08%
2015-06-01 0 2.770 2.760 2.770 2.700 2.790 8,374,847 23,044,425 2.7516 1.736 1.730 1.736 1.692 1.749 13,360,208 1.7249 1.09%
2015-05-29 0 2.740 2.730 2.750 2.710 2.790 7,721,274 21,131,343 2.7368 1.718 1.711 1.724 1.699 1.749 12,317,577 1.7155 -1.08%
2015-05-28 0 2.770 2.770 2.780 2.710 2.860 19,035,833 53,209,638 2.7952 1.736 1.736 1.743 1.699 1.793 30,367,443 1.7522 -1.42%
2015-05-27 0 2.810 2.790 2.810 2.780 2.830 5,879,236 16,472,795 2.8019 1.761 1.749 1.761 1.743 1.774 9,379,015 1.7563 0.72%
2015-05-26 0 2.790 2.790 2.800 2.770 2.870 12,281,232 34,396,788 2.8008 1.749 1.749 1.755 1.736 1.799 19,591,977 1.7557 -0.36%
2015-05-22 0 2.800 2.790 2.800 2.740 2.810 6,419,716 17,815,071 2.7751 1.755 1.749 1.755 1.718 1.761 10,241,231 1.7395 0.36%
2015-05-21 0 2.790 2.790 2.800 2.760 2.860 8,775,500 24,610,351 2.8044 1.749 1.749 1.755 1.730 1.793 13,999,361 1.7580 -0.36%
2015-05-20 0 2.800 2.800 2.810 2.730 2.870 19,858,420 55,686,707 2.8042 1.755 1.755 1.761 1.711 1.799 31,679,698 1.7578 1.45%
2015-05-19 0 2.760 2.750 2.770 2.750 2.800 8,496,378 23,497,324 2.7656 1.730 1.724 1.736 1.724 1.755 13,554,084 1.7336 -0.72%
2015-05-18 0 2.780 2.770 2.790 2.700 2.790 11,065,838 30,391,290 2.7464 1.743 1.736 1.749 1.692 1.749 17,653,086 1.7216 0.72%
2015-05-15 0 2.760 2.760 2.770 2.660 2.910 32,182,550 88,687,344 2.7558 1.730 1.730 1.736 1.667 1.824 51,340,109 1.7274 -2.82%
2015-05-14 0 2.840 2.830 2.840 2.480 2.850 59,024,538 160,871,823 2.7255 1.780 1.774 1.780 1.555 1.787 94,160,538 1.7085 15.45%
2015-05-13 0 2.460 2.450 2.460 2.450 2.540 16,065,659 39,829,547 2.4792 1.542 1.536 1.542 1.536 1.592 25,629,190 1.5541 -0.40%
2015-05-12 0 2.470 2.460 2.470 2.460 2.520 8,524,195 21,177,709 2.4844 1.548 1.542 1.548 1.542 1.580 13,598,459 1.5574 -0.80%
2015-05-11 0 2.490 2.490 2.500 2.470 2.580 11,796,050 29,512,450 2.5019 1.561 1.561 1.567 1.548 1.617 18,817,977 1.5683 -1.19%
2015-05-08 0 2.520 2.510 2.520 2.440 2.530 16,441,515 40,998,579 2.4936 1.580 1.573 1.580 1.530 1.586 26,228,785 1.5631 3.28%
2015-05-07 0 2.440 2.430 2.440 2.410 2.650 23,736,226 59,046,147 2.4876 1.530 1.523 1.530 1.511 1.661 37,865,876 1.5593 -7.92%
2015-05-06 0 2.650 2.640 2.650 2.610 2.730 6,847,299 18,262,432 2.6671 1.661 1.655 1.661 1.636 1.711 10,923,344 1.6719 -1.85%
2015-05-05 0 2.700 2.690 2.710 2.660 2.790 11,868,000 32,169,912 2.7106 1.692 1.686 1.699 1.667 1.749 18,932,757 1.6992 -1.46%
2015-05-04 0 2.740 2.730 2.750 2.720 2.810 11,304,249 31,052,229 2.7470 1.718 1.711 1.724 1.705 1.761 18,033,418 1.7219 -0.36%
2015-04-30 0 2.750 2.750 2.760 2.710 2.810 11,173,082 30,718,321 2.7493 1.724 1.724 1.730 1.699 1.761 17,824,170 1.7234 -2.48%
2015-04-29 0 2.820 2.810 2.820 2.700 2.820 8,637,941 23,815,517 2.7571 1.768 1.761 1.768 1.692 1.768 13,779,916 1.7283 1.44%
2015-04-28 0 2.780 2.770 2.780 2.700 2.880 16,099,670 44,762,413 2.7803 1.743 1.736 1.743 1.692 1.805 25,683,447 1.7429 -2.80%
2015-04-27 0 2.860 2.850 2.860 2.830 2.900 8,763,403 25,063,595 2.8600 1.793 1.787 1.793 1.774 1.818 13,980,063 1.7928 0.70%
2015-04-24 0 2.840 2.840 2.850 2.750 2.900 11,099,200 31,356,936 2.8252 1.780 1.780 1.787 1.724 1.818 17,706,308 1.7709 -0.70%
2015-04-23 0 2.860 2.850 2.860 2.860 2.980 7,249,550 21,016,010 2.8989 1.793 1.787 1.793 1.793 1.868 11,565,047 1.8172 -1.38%
2015-04-22 0 2.900 2.900 2.910 2.810 2.920 8,631,940 24,887,406 2.8832 1.818 1.818 1.824 1.761 1.830 13,770,343 1.8073 2.11%
2015-04-21 0 2.840 2.840 2.850 2.800 2.900 8,578,969 24,354,309 2.8388 1.780 1.780 1.787 1.755 1.818 13,685,839 1.7795 1.79%
2015-04-20 0 2.790 2.790 2.800 2.760 2.930 19,991,461 56,500,427 2.8262 1.749 1.749 1.755 1.730 1.837 31,891,935 1.7716 -4.78%
2015-04-17 0 2.930 2.930 2.940 2.920 3.060 13,021,042 38,646,274 2.9680 1.837 1.837 1.843 1.830 1.918 20,772,180 1.8605 -2.98%
2015-04-16 0 3.020 3.010 3.020 2.850 3.040 20,617,921 61,497,653 2.9827 1.893 1.887 1.893 1.787 1.906 32,891,313 1.8697 5.59%
2015-04-15 0 2.860 2.860 2.870 2.850 3.060 19,862,646 58,104,049 2.9253 1.793 1.793 1.799 1.787 1.918 31,686,439 1.8337 -2.72%
2015-04-14 0 2.940 2.950 2.960 2.920 3.180 41,579,606 126,439,626 3.0409 1.843 1.849 1.855 1.830 1.993 66,331,024 1.9062 -5.16%
2015-04-13 0 3.100 3.070 3.080 2.730 3.130 59,931,263 176,904,463 2.9518 1.943 1.924 1.931 1.711 1.962 95,607,016 1.8503 13.97%
2015-04-10 0 2.720 2.720 2.730 2.560 2.750 20,244,626 54,113,485 2.6730 1.705 1.705 1.711 1.605 1.724 32,295,803 1.6756 1.49%
2015-04-09 0 2.680 2.650 2.660 2.560 2.990 40,524,279 110,811,247 2.7344 1.680 1.661 1.667 1.605 1.874 64,647,485 1.7141 -0.74%
2015-04-08 0 2.700 2.690 2.700 2.450 2.700 45,631,563 118,129,412 2.5888 1.692 1.686 1.692 1.536 1.692 72,795,022 1.6228 10.20%
2015-04-02 0 2.450 2.440 2.450 2.300 2.460 31,381,666 75,427,072 2.4035 1.536 1.530 1.536 1.442 1.542 50,062,477 1.5067 6.52%
2015-04-01 0 2.300 2.310 2.320 2.250 2.330 17,987,918 41,052,911 2.2822 1.442 1.448 1.454 1.410 1.461 28,695,727 1.4306 -0.86%
2015-03-31 0 2.320 2.310 2.330 2.310 2.440 16,354,338 38,659,064 2.3638 1.454 1.448 1.461 1.448 1.530 26,089,713 1.4818 -3.73%
2015-03-30 0 2.410 2.400 2.410 2.370 2.450 15,107,605 36,465,594 2.4137 1.511 1.504 1.511 1.486 1.536 24,100,828 1.5130 1.26%
2015-03-27 0 2.380 2.370 2.380 2.370 2.470 18,926,819 45,348,898 2.3960 1.492 1.486 1.492 1.486 1.548 30,193,535 1.5019 -3.25%
2015-03-26 0 2.460 2.450 2.460 2.430 2.620 32,018,685 80,344,311 2.5093 1.542 1.536 1.542 1.523 1.642 51,078,699 1.5730 -6.11%
2015-03-25 0 2.620 2.620 2.630 2.360 2.630 63,824,628 162,539,534 2.5467 1.642 1.642 1.649 1.479 1.649 101,818,015 1.5964 10.55%
2015-03-24 0 2.370 2.370 2.380 2.340 2.390 4,217,200 9,969,643 2.3640 1.486 1.486 1.492 1.467 1.498 6,727,606 1.4819 -0.42%
2015-03-23 0 2.380 2.370 2.390 2.350 2.420 8,723,900 20,823,434 2.3869 1.492 1.486 1.498 1.473 1.517 13,917,044 1.4963 1.71%
2015-03-20 0 2.340 2.340 2.350 2.320 2.380 4,977,688 11,653,583 2.3412 1.467 1.467 1.473 1.454 1.492 7,940,795 1.4676 -0.85%
2015-03-19 0 2.360 2.360 2.370 2.300 2.400 8,496,074 20,075,128 2.3629 1.479 1.479 1.486 1.442 1.504 13,553,599 1.4812 0.85%
2015-03-18 0 2.340 2.340 2.350 2.330 2.450 12,531,978 30,000,499 2.3939 1.467 1.467 1.473 1.461 1.536 19,991,987 1.5006 -1.27%
2015-03-17 0 2.370 2.370 2.380 2.250 2.450 27,184,200 64,297,326 2.3652 1.486 1.486 1.492 1.410 1.536 43,366,352 1.4827 5.33%
2015-03-16 0 2.250 2.240 2.250 2.230 2.290 5,560,100 12,544,872 2.2562 1.410 1.404 1.410 1.398 1.435 8,869,904 1.4143 0.45%
2015-03-13 0 2.240 2.230 2.240 2.220 2.320 9,238,060 20,780,933 2.2495 1.404 1.398 1.404 1.392 1.454 14,737,272 1.4101 -2.18%
2015-03-12 0 2.290 2.290 2.300 2.270 2.320 4,495,100 10,349,980 2.3025 1.435 1.435 1.442 1.423 1.454 7,170,933 1.4433 0.44%
2015-03-11 0 2.280 2.280 2.300 2.210 2.320 9,375,111 21,363,093 2.2787 1.429 1.429 1.442 1.385 1.454 14,955,907 1.4284 1.33%
2015-03-10 0 2.250 2.260 2.270 2.240 2.360 12,335,224 28,155,040 2.2825 1.410 1.417 1.423 1.404 1.479 19,678,110 1.4308 -3.85%
2015-03-09 0 2.340 2.330 2.340 2.330 2.380 5,962,500 14,031,357 2.3533 1.467 1.461 1.467 1.461 1.492 9,511,844 1.4751 -1.68%
2015-03-06 0 2.380 2.380 2.390 2.280 2.400 16,801,800 39,571,918 2.3552 1.492 1.492 1.498 1.429 1.504 26,803,539 1.4764 2.59%
2015-03-05 0 2.320 2.310 2.320 2.270 2.360 9,873,500 22,807,783 2.3100 1.454 1.448 1.454 1.423 1.479 15,750,976 1.4480 -0.43%
2015-03-04 0 2.330 2.330 2.340 2.230 2.370 19,407,500 45,161,561 2.3270 1.461 1.461 1.467 1.398 1.486 30,960,355 1.4587 3.56%
2015-03-03 0 2.250 2.240 2.250 2.230 2.400 24,300,750 56,277,545 2.3159 1.410 1.404 1.410 1.398 1.504 38,766,448 1.4517 -5.06%
2015-03-02 0 2.370 2.370 2.380 2.270 2.420 37,825,415 89,154,434 2.3570 1.486 1.486 1.492 1.423 1.517 60,342,047 1.4775 4.87%
2015-02-27 0 2.260 2.260 2.270 2.180 2.270 19,909,360 44,594,480 2.2399 1.417 1.417 1.423 1.367 1.423 31,760,961 1.4041 1.35%
2015-02-26 0 2.230 2.220 2.230 2.110 2.240 31,772,274 69,835,366 2.1980 1.398 1.392 1.398 1.323 1.404 50,685,605 1.3778 6.19%
2015-02-25 0 2.100 2.090 2.100 2.070 2.130 10,958,800 22,904,454 2.0901 1.316 1.310 1.316 1.298 1.335 17,482,331 1.3101 -0.94%
2015-02-24 0 2.120 2.110 2.120 2.070 2.130 13,469,800 28,430,345 2.1107 1.329 1.323 1.329 1.298 1.335 21,488,074 1.3231 1.44%
2015-02-23 0 2.090 2.090 2.100 1.980 2.110 17,946,714 37,106,208 2.0676 1.310 1.310 1.316 1.241 1.323 28,629,995 1.2961 4.50%
2015-02-18 0 2.000 2.000 2.010 1.990 2.020 3,876,200 7,765,502 2.0034 1.254 1.254 1.260 1.247 1.266 6,183,616 1.2558 -0.99%
2015-02-17 0 2.020 2.020 2.030 1.970 2.040 9,160,050 18,429,253 2.0119 1.266 1.266 1.273 1.235 1.279 14,612,825 1.2612 -0.49%
2015-02-16 0 2.030 2.020 2.030 1.920 2.030 21,932,480 43,973,595 2.0050 1.273 1.266 1.273 1.204 1.273 34,988,399 1.2568 4.64%
2015-02-13 0 1.940 1.930 1.940 1.880 1.970 15,129,363 29,289,582 1.9359 1.216 1.210 1.216 1.178 1.235 24,135,538 1.2135 2.65%
2015-02-12 0 1.890 1.890 1.900 1.870 1.940 18,642,099 35,520,901 1.9054 1.185 1.185 1.191 1.172 1.216 29,739,328 1.1944 1.07%
2015-02-11 0 1.870 1.870 1.880 1.850 1.890 11,378,700 21,273,045 1.8695 1.172 1.172 1.178 1.160 1.185 18,152,188 1.1719 1.08%
2015-02-10 0 1.850 1.850 1.860 1.850 1.950 29,963,650 56,239,932 1.8769 1.160 1.160 1.166 1.160 1.222 47,800,347 1.1766 -4.64%
2015-02-09 0 1.940 1.940 1.950 1.930 2.050 32,703,627 64,430,807 1.9701 1.216 1.216 1.222 1.210 1.285 52,171,372 1.2350 -4.43%
2015-02-06 0 2.030 2.020 2.030 1.820 2.170 116,128,400 238,017,828 2.0496 1.273 1.266 1.273 1.141 1.360 185,257,064 1.2848 10.33%
2015-02-05 0 1.840 1.830 1.840 1.820 1.900 10,572,700 19,474,460 1.8420 1.153 1.147 1.153 1.141 1.191 16,866,394 1.1546 -1.60%
2015-02-04 0 1.870 1.860 1.870 1.860 1.900 8,259,961 15,544,926 1.8820 1.172 1.166 1.172 1.166 1.191 13,176,933 1.1797 -1.06%
2015-02-03 0 1.890 1.890 1.900 1.850 1.930 9,115,500 17,135,466 1.8798 1.185 1.185 1.191 1.160 1.210 14,541,755 1.1784 -0.53%
2015-02-02 0 1.900 1.880 1.890 1.860 1.930 9,398,400 17,921,194 1.9068 1.191 1.178 1.185 1.166 1.210 14,993,059 1.1953 1.60%
2015-01-30 0 1.870 1.860 1.870 1.840 1.930 14,026,085 26,164,901 1.8654 1.172 1.166 1.172 1.153 1.210 22,375,503 1.1694 -1.58%
2015-01-29 0 1.900 1.900 1.910 1.870 1.950 16,613,850 31,545,425 1.8987 1.191 1.191 1.197 1.172 1.222 26,503,707 1.1902 -2.06%
2015-01-28 0 1.940 1.940 1.950 1.820 1.990 39,126,460 75,539,884 1.9307 1.216 1.216 1.222 1.141 1.247 62,417,575 1.2102 4.86%
2015-01-27 0 1.850 1.850 1.860 1.830 1.970 32,124,370 59,747,724 1.8599 1.160 1.160 1.166 1.147 1.235 51,247,296 1.1659 -5.13%
2015-01-26 0 1.950 1.950 1.960 1.950 2.070 24,988,992 49,499,591 1.9809 1.222 1.222 1.229 1.222 1.298 39,864,385 1.2417 -4.88%
2015-01-23 0 2.050 2.050 2.060 1.940 2.100 48,653,075 99,635,377 2.0479 1.285 1.285 1.291 1.216 1.316 77,615,173 1.2837 5.67%
2015-01-22 0 1.940 1.930 1.940 1.920 2.100 35,220,448 70,205,420 1.9933 1.216 1.210 1.216 1.204 1.316 56,186,400 1.2495 -5.83%
2015-01-21 0 2.060 2.050 2.060 2.010 2.210 47,088,350 97,112,206 2.0623 1.291 1.285 1.291 1.260 1.385 75,119,002 1.2928 -5.50%
2015-01-20 0 2.180 2.180 2.190 2.140 2.270 20,623,250 45,359,093 2.1994 1.367 1.367 1.373 1.341 1.423 32,899,814 1.3787 1.40%
2015-01-19 0 2.150 2.140 2.150 2.120 2.470 63,760,337 142,427,473 2.2338 1.348 1.341 1.348 1.329 1.548 101,715,453 1.4003 -19.17%
2015-01-16 1 2.660 2.660 2.670 2.620 2.750 12,835,866 34,466,510 2.6852 1.667 1.667 1.674 1.642 1.724 20,476,773 1.6832 -1.48%
2015-01-15 0 2.700 2.690 2.700 2.680 2.820 19,415,400 53,135,479 2.7368 1.692 1.686 1.692 1.680 1.768 30,972,958 1.7155 -3.91%
2015-01-14 0 2.810 2.810 2.820 2.750 2.850 5,279,824 14,818,248 2.8066 1.761 1.761 1.768 1.724 1.787 8,422,786 1.7593 0.00%
2015-01-13 0 2.810 2.790 2.810 2.750 2.810 2,945,870 8,199,068 2.7832 1.761 1.749 1.761 1.724 1.761 4,699,481 1.7447 1.44%
2015-01-12 0 2.770 2.760 2.780 2.740 2.880 4,567,400 12,738,854 2.7891 1.736 1.730 1.743 1.718 1.805 7,286,272 1.7483 -3.48%
2015-01-09 0 2.870 2.870 2.880 2.870 2.920 2,456,500 7,075,301 2.8802 1.799 1.799 1.805 1.799 1.830 3,918,800 1.8055 -1.03%
2015-01-08 0 2.900 2.900 2.910 2.840 2.920 4,781,507 13,798,377 2.8858 1.818 1.818 1.824 1.780 1.830 7,627,832 1.8090 1.40%
2015-01-07 0 2.860 2.860 2.870 2.840 2.960 6,756,978 19,563,411 2.8953 1.793 1.793 1.799 1.780 1.855 10,779,257 1.8149 -1.04%
2015-01-06 0 2.890 2.880 2.890 2.700 2.930 13,987,941 40,017,908 2.8609 1.812 1.805 1.812 1.692 1.837 22,314,652 1.7933 5.86%
2015-01-05 0 2.730 2.730 2.740 2.600 2.750 5,041,587 13,635,131 2.7045 1.711 1.711 1.718 1.630 1.724 8,042,732 1.6953 1.87%
2015-01-02 0 2.680 2.680 2.690 2.660 2.780 5,349,805 14,466,856 2.7042 1.680 1.680 1.686 1.667 1.743 8,534,425 1.6951 -2.55%
2014-12-31 0 2.750 2.750 2.760 2.600 2.760 3,018,450 8,215,299 2.7217 1.724 1.724 1.730 1.630 1.730 4,815,266 1.7061 4.17%
2014-12-30 0 2.640 2.630 2.640 2.590 2.700 2,568,347 6,804,111 2.6492 1.655 1.649 1.655 1.624 1.692 4,097,227 1.6607 0.76%
2014-12-29 0 2.620 2.610 2.620 2.580 2.710 3,449,522 9,132,599 2.6475 1.642 1.636 1.642 1.617 1.699 5,502,946 1.6596 -3.32%
2014-12-24 0 2.710 2.700 2.720 2.660 2.720 1,895,950 5,107,194 2.6937 1.699 1.692 1.705 1.667 1.705 3,024,567 1.6886 -0.37%
2014-12-23 0 2.720 2.710 2.720 2.560 2.720 6,283,750 16,789,341 2.6719 1.705 1.699 1.705 1.605 1.705 10,024,327 1.6749 5.84%
2014-12-22 0 2.570 2.560 2.570 2.510 2.590 5,058,576 12,949,341 2.5599 1.611 1.605 1.611 1.573 1.624 8,069,834 1.6047 2.39%
2014-12-19 0 2.510 2.510 2.520 2.450 2.650 10,264,983 25,866,916 2.5199 1.573 1.573 1.580 1.536 1.661 16,375,500 1.5796 -3.09%
2014-12-18 0 2.590 2.580 2.600 2.570 2.690 5,103,100 13,378,501 2.6216 1.624 1.617 1.630 1.611 1.686 8,140,862 1.6434 -1.52%
2014-12-17 0 2.630 2.630 2.640 2.560 2.800 8,625,910 22,652,711 2.6261 1.649 1.649 1.655 1.605 1.755 13,760,723 1.6462 -4.71%
2014-12-16 0 2.760 2.750 2.760 2.740 2.780 5,423,849 14,961,824 2.7585 1.730 1.724 1.730 1.718 1.743 8,652,546 1.7292 0.36%
2014-12-15 0 2.750 2.750 2.760 2.720 2.800 3,283,850 9,072,136 2.7627 1.724 1.724 1.730 1.705 1.755 5,238,653 1.7318 -1.79%
2014-12-12 0 2.800 2.780 2.790 2.700 2.820 4,508,876 12,538,809 2.7809 1.755 1.743 1.749 1.692 1.768 7,192,910 1.7432 4.48%
2014-12-11 0 2.680 2.680 2.700 2.670 2.820 5,518,397 15,072,309 2.7313 1.680 1.680 1.692 1.674 1.768 8,803,376 1.7121 -4.96%
2014-12-10 0 2.820 2.820 2.830 2.660 2.860 6,264,780 17,539,104 2.7996 1.768 1.768 1.774 1.667 1.793 9,994,065 1.7550 2.55%
2014-12-09 0 2.750 2.740 2.750 2.720 2.850 6,305,405 17,487,542 2.7734 1.724 1.718 1.724 1.705 1.787 10,058,873 1.7385 -1.43%
2014-12-08 0 2.790 2.790 2.800 2.780 2.880 6,452,518 18,364,215 2.8461 1.749 1.749 1.755 1.743 1.805 10,293,559 1.7840 -1.76%
2014-12-05 0 2.840 2.840 2.850 2.820 2.950 8,942,290 25,472,709 2.8486 1.780 1.780 1.787 1.768 1.849 14,265,437 1.7856 -3.07%
2014-12-04 0 2.930 2.910 2.930 2.900 2.980 5,124,142 15,049,941 2.9371 1.837 1.824 1.837 1.818 1.868 8,174,430 1.8411 -0.68%
2014-12-03 0 2.950 2.940 2.950 2.910 3.050 11,237,832 33,399,003 2.9720 1.849 1.843 1.849 1.824 1.912 17,927,464 1.8630 -0.34%
2014-12-02 0 2.960 2.940 2.950 2.810 2.980 15,873,876 46,320,871 2.9181 1.855 1.843 1.849 1.761 1.868 25,323,243 1.8292 4.96%
2014-12-01 0 2.820 2.810 2.820 2.750 3.060 42,130,143 119,481,228 2.8360 1.768 1.761 1.768 1.724 1.918 67,209,284 1.7777 -7.24%
2014-11-28 0 3.040 3.030 3.040 3.030 3.290 21,613,618 67,396,170 3.1182 1.906 1.899 1.906 1.899 2.062 34,479,726 1.9547 -7.03%
2014-11-27 0 3.270 3.270 3.280 3.110 3.350 21,914,196 70,420,956 3.2135 2.050 2.050 2.056 1.950 2.100 34,959,231 2.0144 -1.80%
2014-11-26 0 3.330 3.310 3.330 3.280 3.420 15,340,534 51,046,658 3.3276 2.087 2.075 2.087 2.056 2.144 24,472,414 2.0859 -0.60%
2014-11-25 0 3.350 3.330 3.340 3.270 3.580 24,251,381 82,109,219 3.3858 2.100 2.087 2.094 2.050 2.244 38,687,691 2.1224 -6.42%
2014-11-24 0 3.580 3.560 3.590 3.540 3.650 3,826,899 13,676,035 3.5737 2.244 2.232 2.250 2.219 2.288 6,104,967 2.2401 -0.83%
2014-11-21 0 3.610 3.590 3.610 3.490 3.610 3,211,341 11,408,490 3.5526 2.263 2.250 2.263 2.188 2.263 5,122,981 2.2269 1.98%
2014-11-20 0 3.540 3.540 3.550 3.500 3.590 1,404,075 4,990,847 3.5545 2.219 2.219 2.225 2.194 2.250 2,239,890 2.2282 -0.56%
2014-11-19 0 3.560 3.550 3.560 3.520 3.650 3,597,311 12,890,226 3.5833 2.232 2.225 2.232 2.207 2.288 5,738,711 2.2462 0.28%
2014-11-18 0 3.550 3.540 3.550 3.430 3.600 5,918,715 20,938,305 3.5376 2.225 2.219 2.225 2.150 2.257 9,441,995 2.2176 2.31%
2014-11-17 0 3.470 3.460 3.470 3.440 3.770 14,792,734 52,582,389 3.5546 2.175 2.169 2.175 2.156 2.363 23,598,521 2.2282 -6.22%
2014-11-14 0 3.700 3.690 3.700 3.600 3.720 5,672,191 20,701,144 3.6496 2.319 2.313 2.319 2.257 2.332 9,048,721 2.2877 0.54%
2014-11-13 0 3.680 3.680 3.700 3.680 3.760 2,940,850 10,910,652 3.7100 2.307 2.307 2.319 2.307 2.357 4,691,473 2.3256 -1.34%
2014-11-12 0 3.730 3.730 3.740 3.660 3.830 8,371,501 31,363,097 3.7464 2.338 2.338 2.344 2.294 2.401 13,354,870 2.3484 -0.80%
2014-11-11 0 3.760 3.740 3.760 3.500 3.780 14,224,711 52,190,544 3.6690 2.357 2.344 2.357 2.194 2.369 22,692,366 2.2999 2.73%
2014-11-10 0 3.660 3.640 3.660 3.590 3.750 7,893,250 28,799,138 3.6486 2.294 2.282 2.294 2.250 2.351 12,591,927 2.2871 -1.08%
2014-11-07 0 3.700 3.690 3.720 3.670 3.740 5,022,880 18,576,967 3.6985 2.319 2.313 2.332 2.301 2.344 8,012,889 2.3184 -1.07%
2014-11-06 0 3.740 3.720 3.740 3.640 3.760 8,337,360 30,826,120 3.6973 2.344 2.332 2.344 2.282 2.357 13,300,406 2.3177 0.81%
2014-11-05 0 3.710 3.690 3.710 3.650 3.780 6,252,466 23,133,854 3.7000 2.326 2.313 2.326 2.288 2.369 9,974,420 2.3193 -0.54%
2014-11-04 0 3.730 3.720 3.730 3.650 3.790 9,939,517 36,999,511 3.7225 2.338 2.332 2.338 2.288 2.376 15,856,291 2.3334 0.27%
2014-11-03 0 3.720 3.720 3.730 3.550 3.810 33,812,792 125,726,943 3.7183 2.332 2.332 2.338 2.225 2.388 53,940,798 2.3308 4.49%
2014-10-31 0 3.560 3.550 3.560 3.480 3.560 16,881,034 59,641,673 3.5331 2.232 2.225 2.232 2.181 2.232 26,929,940 2.2147 2.59%
2014-10-30 0 3.470 3.460 3.470 3.450 3.500 5,044,571 17,526,909 3.4744 2.175 2.169 2.175 2.163 2.194 8,047,492 2.1779 -0.57%
2014-10-29 0 3.490 3.490 3.500 3.360 3.500 11,067,322 38,374,928 3.4674 2.188 2.188 2.194 2.106 2.194 17,655,454 2.1735 2.65%
2014-10-28 0 3.400 3.390 3.400 3.350 3.430 6,955,529 23,699,021 3.4072 2.131 2.125 2.131 2.100 2.150 11,096,001 2.1358 1.19%
2014-10-27 0 3.360 3.350 3.360 3.340 3.420 2,990,600 10,086,788 3.3728 2.106 2.100 2.106 2.094 2.144 4,770,838 2.1143 -2.33%
2014-10-24 0 3.440 3.440 3.450 3.420 3.500 4,935,883 17,050,805 3.4545 2.156 2.156 2.163 2.144 2.194 7,874,105 2.1654 0.58%
2014-10-23 0 3.420 3.420 3.430 3.400 3.480 5,482,300 18,755,593 3.4211 2.144 2.144 2.150 2.131 2.181 8,745,792 2.1445 -1.72%
2014-10-22 0 3.480 3.460 3.480 3.450 3.570 6,929,662 24,311,538 3.5083 2.181 2.169 2.181 2.163 2.238 11,054,736 2.1992 0.87%
2014-10-21 0 3.450 3.420 3.440 3.380 3.530 9,933,502 34,383,249 3.4613 2.163 2.144 2.156 2.119 2.213 15,846,696 2.1697 0.88%
2014-10-20 0 3.420 3.420 3.430 3.400 3.500 2,661,211 9,099,722 3.4194 2.144 2.144 2.150 2.131 2.194 4,245,371 2.1434 -0.58%
2014-10-17 0 3.440 3.440 3.450 3.360 3.540 5,310,500 18,142,760 3.4164 2.156 2.156 2.163 2.106 2.219 8,471,723 2.1416 -0.29%
2014-10-16 0 3.450 3.440 3.460 3.430 3.560 10,712,330 37,338,573 3.4856 2.163 2.156 2.169 2.150 2.232 17,089,143 2.1849 -2.54%
2014-10-15 0 3.540 3.540 3.550 3.310 3.630 23,624,173 83,037,697 3.5149 2.219 2.219 2.225 2.075 2.275 37,687,120 2.2033 6.95%
2014-10-14 0 3.310 3.310 3.320 3.270 3.350 5,666,350 18,731,681 3.3058 2.075 2.075 2.081 2.050 2.100 9,039,403 2.0722 -0.30%
2014-10-13 0 3.320 3.320 3.330 3.250 3.370 9,556,610 31,511,186 3.2973 2.081 2.081 2.087 2.037 2.112 15,245,448 2.0669 -2.35%
2014-10-10 0 3.400 3.390 3.400 3.200 3.440 10,066,000 33,655,220 3.3435 2.131 2.125 2.131 2.006 2.156 16,058,067 2.0958 2.19%
2014-10-09 0 3.660 3.650 3.660 3.600 3.700 7,137,832 26,113,061 3.6584 2.086 2.080 2.086 2.052 2.108 12,525,508 2.0848 0.00%
2014-10-08 0 3.660 3.650 3.660 3.600 3.740 9,203,884 33,858,075 3.6787 2.086 2.080 2.086 2.052 2.131 16,151,027 2.0963 0.00%
2014-10-07 0 3.660 3.650 3.670 3.520 3.680 9,839,530 35,748,795 3.6332 2.086 2.080 2.091 2.006 2.097 17,266,463 2.0704 3.10%
2014-10-06 0 3.550 3.530 3.550 3.450 3.550 7,988,746 28,078,434 3.5147 2.023 2.012 2.023 1.966 2.023 14,018,696 2.0029 4.41%
2014-10-03 0 3.400 3.400 3.410 3.350 3.480 10,896,500 37,068,305 3.4019 1.938 1.938 1.943 1.909 1.983 19,121,240 1.9386 -3.13%
2014-09-30 0 3.510 3.510 3.530 3.300 3.530 13,033,748 44,397,735 3.4064 2.000 2.000 2.012 1.881 2.012 22,871,694 1.9412 5.72%
2014-09-29 0 3.320 3.300 3.320 3.300 3.500 17,765,310 59,864,037 3.3697 1.892 1.881 1.892 1.881 1.995 31,174,666 1.9203 -6.21%
2014-09-26 0 3.540 3.530 3.540 3.450 3.570 9,379,830 32,930,506 3.5108 2.017 2.012 2.017 1.966 2.034 16,459,779 2.0007 0.28%
2014-09-25 0 3.530 3.530 3.540 3.510 3.680 7,491,965 26,741,580 3.5694 2.012 2.012 2.017 2.000 2.097 13,146,942 2.0341 -3.29%
2014-09-24 0 3.650 3.630 3.650 3.460 3.680 12,499,940 45,310,310 3.6248 2.080 2.069 2.080 1.972 2.097 21,934,965 2.0657 4.58%
2014-09-23 0 3.490 3.480 3.490 3.480 3.570 7,391,660 26,027,910 3.5213 1.989 1.983 1.989 1.983 2.034 12,970,927 2.0066 0.29%
2014-09-22 0 3.480 3.480 3.490 3.440 3.650 22,707,029 79,675,513 3.5088 1.983 1.983 1.989 1.960 2.080 39,846,422 1.9996 -6.20%
2014-09-19 0 3.710 3.680 3.710 3.610 3.710 7,087,662 25,936,820 3.6594 2.114 2.097 2.114 2.057 2.114 12,437,469 2.0854 2.20%
2014-09-18 0 3.630 3.620 3.630 3.610 3.670 4,321,538 15,714,391 3.6363 2.069 2.063 2.069 2.057 2.091 7,583,459 2.0722 0.28%
2014-09-17 0 3.620 3.620 3.630 3.590 3.730 19,767,580 72,434,717 3.6643 2.063 2.063 2.069 2.046 2.126 34,688,261 2.0882 2.26%
2014-09-16 0 3.540 3.530 3.540 3.500 3.750 11,438,055 40,901,521 3.5759 2.017 2.012 2.017 1.995 2.137 20,071,563 2.0378 -4.07%
2014-09-15 0 3.690 3.680 3.690 3.660 3.780 8,639,597 32,062,155 3.7111 2.103 2.097 2.103 2.086 2.154 15,160,813 2.1148 -1.07%
2014-09-12 0 3.730 3.730 3.740 3.710 3.790 5,879,500 22,014,160 3.7442 2.126 2.126 2.131 2.114 2.160 10,317,380 2.1337 0.54%
2014-09-11 0 3.710 3.700 3.710 3.660 3.900 14,856,826 56,012,213 3.7701 2.114 2.108 2.114 2.086 2.222 26,070,842 2.1485 -0.54%
2014-09-10 0 3.730 3.720 3.730 3.690 3.770 6,647,857 24,761,014 3.7247 2.126 2.120 2.126 2.103 2.148 11,665,697 2.1225 -0.27%
2014-09-08 0 3.740 3.730 3.740 3.560 3.800 23,095,756 85,816,200 3.7157 2.131 2.126 2.131 2.029 2.165 40,528,563 2.1174 6.55%
2014-09-05 0 3.510 3.500 3.510 3.400 3.880 42,365,091 153,401,883 3.6210 2.000 1.995 2.000 1.938 2.211 74,342,500 2.0634 -4.31%
2014-09-04 0 3.680 3.670 3.680 3.630 3.760 8,411,135 30,997,498 3.6853 2.090 2.085 2.090 2.062 2.136 14,808,195 2.0933 -0.81%
2014-09-03 0 3.710 3.710 3.720 3.650 3.870 23,480,920 87,802,451 3.7393 2.107 2.107 2.113 2.073 2.198 41,339,253 2.1239 -1.59%
2014-09-02 0 3.770 3.770 3.780 3.440 3.820 43,444,717 159,044,495 3.6608 2.141 2.141 2.147 1.954 2.170 76,486,446 2.0794 8.33%
2014-09-01 0 3.480 3.460 3.480 3.330 3.520 17,089,500 58,575,312 3.4276 1.977 1.965 1.977 1.891 1.999 30,086,860 1.9469 3.26%
2014-08-29 0 3.370 3.370 3.380 3.260 3.440 14,306,800 48,145,843 3.3652 1.914 1.914 1.920 1.852 1.954 25,187,787 1.9115 1.51%
2014-08-28 0 3.320 3.340 3.350 3.230 3.490 29,764,243 99,236,959 3.3341 1.886 1.897 1.903 1.835 1.982 52,401,335 1.8938 -3.49%
2014-08-27 0 3.440 3.430 3.440 3.390 3.560 26,359,161 91,358,370 3.4659 1.954 1.948 1.954 1.926 2.022 46,406,530 1.9687 1.47%
2014-08-26 0 3.390 3.380 3.390 3.280 3.500 37,170,333 125,021,205 3.3635 1.926 1.920 1.926 1.863 1.988 65,440,101 1.9105 -2.59%
2014-08-25 0 3.480 3.470 3.480 3.080 3.480 91,657,268 305,993,239 3.3385 1.977 1.971 1.977 1.749 1.977 161,366,886 1.8963 13.73%
2014-08-22 0 3.060 3.060 3.070 2.820 3.080 70,462,099 209,110,360 2.9677 1.738 1.738 1.744 1.602 1.749 124,051,805 1.6857 11.68%
2014-08-21 0 2.740 2.750 2.760 2.730 2.800 7,493,750 20,710,873 2.7638 1.556 1.562 1.568 1.551 1.590 13,193,096 1.5698 0.37%
2014-08-20 0 2.730 2.730 2.740 2.730 2.770 5,689,385 15,691,554 2.7580 1.551 1.551 1.556 1.551 1.573 10,016,427 1.5666 -0.36%
2014-08-19 0 2.740 2.740 2.760 2.670 2.760 8,679,069 23,796,699 2.7418 1.556 1.556 1.568 1.517 1.568 15,279,905 1.5574 1.86%
2014-08-18 0 2.690 2.690 2.700 2.680 2.720 2,364,240 6,385,213 2.7007 1.528 1.528 1.534 1.522 1.545 4,162,355 1.5340 0.37%
2014-08-15 0 2.680 2.680 2.690 2.680 2.750 7,467,580 20,277,544 2.7154 1.522 1.522 1.528 1.522 1.562 13,147,022 1.5424 -0.37%
2014-08-14 0 2.690 2.690 2.700 2.630 2.720 9,495,656 25,511,962 2.6867 1.528 1.528 1.534 1.494 1.545 16,717,544 1.5261 1.13%
2014-08-13 0 2.660 2.650 2.660 2.620 2.660 4,245,000 11,222,160 2.6436 1.511 1.505 1.511 1.488 1.511 7,473,520 1.5016 1.53%
2014-08-12 0 2.620 2.610 2.620 2.590 2.660 2,149,004 5,612,775 2.6118 1.488 1.482 1.488 1.471 1.511 3,783,422 1.4835 -0.76%
2014-08-11 0 2.640 2.630 2.640 2.610 2.710 5,468,870 14,490,929 2.6497 1.500 1.494 1.500 1.482 1.539 9,628,200 1.5051 -1.12%
2014-08-08 0 2.670 2.670 2.680 2.480 2.690 21,364,433 55,771,309 2.6105 1.517 1.517 1.522 1.409 1.528 37,613,079 1.4828 6.80%
2014-08-07 0 2.500 2.490 2.500 2.480 2.500 1,655,198 4,127,281 2.4935 1.420 1.414 1.420 1.409 1.420 2,914,053 1.4163 0.40%
2014-08-06 0 2.490 2.490 2.500 2.450 2.500 3,629,620 8,981,197 2.4744 1.414 1.414 1.420 1.392 1.420 6,390,115 1.4055 0.00%
2014-08-05 0 2.490 2.480 2.500 2.450 2.520 4,514,300 11,246,173 2.4912 1.414 1.409 1.420 1.392 1.431 7,947,635 1.4150 -1.19%
2014-08-04 0 2.520 2.520 2.530 2.490 2.540 3,979,356 10,012,560 2.5161 1.431 1.431 1.437 1.414 1.443 7,005,841 1.4292 0.00%
2014-08-01 0 2.520 2.510 2.520 2.470 2.540 6,055,856 15,206,285 2.5110 1.431 1.426 1.431 1.403 1.443 10,661,616 1.4263 0.00%
2014-07-31 0 2.520 2.520 2.530 2.500 2.610 27,844,128 70,563,924 2.5342 1.431 1.431 1.437 1.420 1.482 49,020,883 1.4395 5.88%
2014-07-30 0 2.380 2.370 2.380 2.350 2.400 3,449,390 8,201,374 2.3776 1.352 1.346 1.352 1.335 1.363 6,072,812 1.3505 1.28%
2014-07-29 0 2.350 2.350 2.360 2.330 2.380 2,524,102 5,962,343 2.3622 1.335 1.335 1.340 1.323 1.352 4,443,799 1.3417 0.43%
2014-07-28 0 2.340 2.340 2.350 2.300 2.400 6,465,816 15,114,110 2.3375 1.329 1.329 1.335 1.306 1.363 11,383,370 1.3277 -2.50%
2014-07-25 0 2.400 2.390 2.400 2.370 2.410 1,651,571 3,940,737 2.3861 1.363 1.358 1.363 1.346 1.369 2,907,668 1.3553 0.42%
2014-07-24 0 2.390 2.390 2.400 2.380 2.420 2,163,031 5,176,892 2.3934 1.358 1.358 1.363 1.352 1.375 3,808,117 1.3594 -0.42%
2014-07-23 0 2.400 2.400 2.410 2.390 2.410 2,930,924 7,046,454 2.4042 1.363 1.363 1.369 1.358 1.369 5,160,028 1.3656 -0.41%
2014-07-22 0 2.410 2.400 2.410 2.390 2.440 2,816,472 6,775,979 2.4058 1.369 1.363 1.369 1.358 1.386 4,958,530 1.3665 0.42%
2014-07-21 0 2.400 2.400 2.410 2.400 2.430 2,137,000 5,152,935 2.4113 1.363 1.363 1.369 1.363 1.380 3,762,288 1.3696 -0.83%
2014-07-18 0 2.420 2.410 2.430 2.390 2.460 5,132,424 12,379,265 2.4120 1.375 1.369 1.380 1.358 1.397 9,035,871 1.3700 0.83%
2014-07-17 0 2.400 2.400 2.410 2.380 2.450 4,421,000 10,638,767 2.4064 1.363 1.363 1.369 1.352 1.392 7,783,376 1.3669 -1.23%
2014-07-16 0 2.430 2.420 2.430 2.410 2.500 5,895,278 14,383,905 2.4399 1.380 1.375 1.380 1.369 1.420 10,378,911 1.3859 -2.41%
2014-07-15 0 2.490 2.480 2.490 2.420 2.540 9,899,970 24,787,361 2.5038 1.414 1.409 1.414 1.375 1.443 17,429,358 1.4222 2.47%
2014-07-14 0 2.430 2.420 2.430 2.420 2.460 3,013,435 7,343,481 2.4369 1.380 1.375 1.380 1.375 1.397 5,305,293 1.3842 1.25%
2014-07-11 0 2.400 2.390 2.410 2.380 2.500 5,203,860 12,638,536 2.4287 1.363 1.358 1.369 1.352 1.420 9,161,638 1.3795 -4.38%
2014-07-10 0 2.510 2.500 2.510 2.500 2.550 1,518,050 3,820,934 2.5170 1.426 1.420 1.426 1.420 1.448 2,672,598 1.4297 -1.57%
2014-07-09 0 2.550 2.540 2.550 2.500 2.580 3,031,000 7,655,092 2.5256 1.448 1.443 1.448 1.420 1.465 5,336,217 1.4346 -1.16%
2014-07-08 0 2.580 2.570 2.580 2.550 2.620 4,085,113 10,569,100 2.5872 1.465 1.460 1.465 1.448 1.488 7,192,032 1.4696 0.00%
2014-07-07 0 2.580 2.570 2.580 2.550 2.590 1,414,000 3,635,782 2.5713 1.465 1.460 1.465 1.448 1.471 2,489,413 1.4605 0.39%
2014-07-04 0 2.570 2.560 2.570 2.550 2.650 3,224,501 8,346,750 2.5885 1.460 1.454 1.460 1.448 1.505 5,676,884 1.4703 -1.15%
2014-07-03 0 2.600 2.590 2.600 2.570 2.610 5,968,000 15,465,930 2.5915 1.477 1.471 1.477 1.460 1.482 10,506,942 1.4720 1.17%
2014-07-02 0 2.570 2.560 2.570 2.470 2.610 12,488,824 31,927,913 2.5565 1.460 1.454 1.460 1.403 1.482 21,987,156 1.4521 4.05%
2014-06-30 0 2.470 2.460 2.470 2.410 2.480 4,988,001 12,174,507 2.4408 1.403 1.397 1.403 1.369 1.409 8,781,608 1.3864 2.49%
2014-06-27 0 2.410 2.400 2.410 2.340 2.420 5,052,558 12,023,180 2.3796 1.369 1.363 1.369 1.329 1.375 8,895,264 1.3516 0.00%
2014-06-26 0 2.410 2.410 2.420 2.390 2.430 2,091,665 5,032,004 2.4057 1.369 1.369 1.375 1.358 1.380 3,682,474 1.3665 0.42%
2014-06-25 0 2.400 2.390 2.410 2.390 2.450 1,842,162 4,433,823 2.4069 1.363 1.358 1.369 1.358 1.392 3,243,212 1.3671 -1.64%
2014-06-24 0 2.440 2.420 2.440 2.410 2.460 2,166,703 5,265,820 2.4303 1.386 1.375 1.386 1.369 1.397 3,814,581 1.3804 1.24%
2014-06-23 0 2.410 2.400 2.410 2.400 2.470 3,018,312 7,291,038 2.4156 1.369 1.363 1.369 1.363 1.403 5,313,879 1.3721 -0.82%
2014-06-20 0 2.430 2.430 2.460 2.390 2.460 3,241,656 7,902,623 2.4378 1.380 1.380 1.397 1.358 1.397 5,707,086 1.3847 -0.41%
2014-06-19 0 2.440 2.440 2.450 2.440 2.500 3,029,495 7,417,542 2.4484 1.386 1.386 1.392 1.386 1.420 5,333,567 1.3907 -1.21%
2014-06-18 0 2.470 2.460 2.470 2.380 2.510 6,878,100 16,974,532 2.4679 1.403 1.397 1.403 1.352 1.426 12,109,215 1.4018 2.92%
2014-06-17 0 2.400 2.390 2.400 2.370 2.470 2,752,100 6,637,485 2.4118 1.363 1.358 1.363 1.346 1.403 4,845,200 1.3699 -2.04%
2014-06-16 0 2.450 2.450 2.460 2.410 2.480 7,040,500 17,256,161 2.4510 1.392 1.392 1.397 1.369 1.409 12,395,128 1.3922 0.82%
2014-06-13 0 2.430 2.420 2.430 2.330 2.460 25,978,609 62,381,447 2.4013 1.380 1.375 1.380 1.323 1.397 45,736,550 1.3639 8.48%
2014-06-12 0 2.240 2.230 2.240 2.220 2.260 1,127,000 2,515,602 2.2321 1.272 1.267 1.272 1.261 1.284 1,984,136 1.2679 0.00%
2014-06-11 0 2.240 2.230 2.240 2.200 2.250 805,342 1,791,514 2.2245 1.272 1.267 1.272 1.250 1.278 1,417,842 1.2635 0.00%
2014-06-10 0 2.240 2.230 2.240 2.190 2.260 1,656,000 3,701,280 2.2351 1.272 1.267 1.272 1.244 1.284 2,915,465 1.2695 1.36%
2014-06-09 0 2.210 2.200 2.210 2.140 2.300 7,184,195 16,040,971 2.2328 1.255 1.250 1.255 1.216 1.306 12,648,110 1.2683 2.79%
2014-06-06 0 2.150 2.140 2.150 2.140 2.160 1,425,000 3,056,160 2.1447 1.221 1.216 1.221 1.216 1.227 2,508,779 1.2182 0.00%
2014-06-05 0 2.150 2.140 2.150 2.130 2.160 918,742 1,968,808 2.1429 1.221 1.216 1.221 1.210 1.227 1,617,488 1.2172 0.94%
2014-06-04 0 2.130 2.120 2.130 2.090 2.190 3,613,660 7,696,507 2.1298 1.210 1.204 1.210 1.187 1.244 6,362,017 1.2098 -1.84%
2014-06-03 0 2.170 2.160 2.170 2.160 2.200 1,559,461 3,382,607 2.1691 1.233 1.227 1.233 1.227 1.250 2,745,504 1.2321 0.46%
2014-05-30 0 2.160 2.150 2.160 2.150 2.180 1,251,500 2,706,385 2.1625 1.227 1.221 1.227 1.221 1.238 2,203,324 1.2283 0.00%
2014-05-29 0 2.160 2.150 2.160 2.150 2.200 1,430,892 3,099,193 2.1659 1.227 1.221 1.227 1.221 1.250 2,519,152 1.2303 -0.92%
2014-05-28 0 2.180 2.170 2.190 2.150 2.200 3,059,386 6,665,563 2.1787 1.238 1.233 1.244 1.221 1.250 5,386,191 1.2375 0.93%
2014-05-27 0 2.160 2.150 2.170 2.150 2.200 3,089,810 6,718,610 2.1744 1.227 1.221 1.233 1.221 1.250 5,439,754 1.2351 0.00%
2014-05-26 0 2.160 2.150 2.160 2.140 2.250 2,751,500 5,991,385 2.1775 1.227 1.221 1.227 1.216 1.278 4,844,144 1.2368 -1.82%
2014-05-23 0 2.200 2.190 2.200 2.120 2.260 9,961,220 21,942,007 2.2027 1.250 1.244 1.250 1.204 1.284 17,537,191 1.2512 2.80%
2014-05-22 0 2.140 2.130 2.140 2.120 2.140 4,076,500 8,687,397 2.1311 1.216 1.210 1.216 1.204 1.216 7,176,868 1.2105 1.90%
2014-05-21 0 2.100 2.100 2.110 2.100 2.130 1,810,500 3,819,440 2.1096 1.193 1.193 1.198 1.193 1.210 3,187,470 1.1983 -0.47%
2014-05-20 0 2.110 2.100 2.120 2.100 2.150 2,685,160 5,686,662 2.1178 1.198 1.193 1.204 1.193 1.221 4,727,349 1.2029 0.96%
2014-05-19 0 2.090 2.080 2.090 2.050 2.130 2,174,920 4,544,522 2.0895 1.187 1.181 1.187 1.164 1.210 3,829,048 1.1869 0.00%
2014-05-16 0 2.090 2.080 2.090 2.080 2.130 468,300 983,570 2.1003 1.187 1.181 1.187 1.181 1.210 824,464 1.1930 -1.42%
2014-05-15 0 2.120 2.100 2.120 2.100 2.180 2,284,300 4,855,268 2.1255 1.204 1.193 1.204 1.193 1.238 4,021,616 1.2073 0.00%
2014-05-14 0 2.120 2.110 2.120 2.090 2.150 2,925,210 6,188,767 2.1157 1.204 1.198 1.204 1.187 1.221 5,149,968 1.2017 -1.40%
2014-05-13 0 2.150 2.140 2.150 2.020 2.150 8,212,995 17,239,234 2.0990 1.221 1.216 1.221 1.147 1.221 14,459,360 1.1923 6.44%
2014-05-12 0 2.020 2.010 2.020 1.900 2.050 6,846,746 13,689,174 1.9994 1.147 1.142 1.147 1.079 1.164 12,054,015 1.1357 4.12%
2014-05-09 0 1.940 1.920 1.940 1.920 2.020 2,326,465 4,524,662 1.9449 1.102 1.091 1.102 1.091 1.147 4,095,850 1.1047 -1.02%
2014-05-08 0 1.960 1.950 1.960 1.950 2.040 4,563,200 9,028,188 1.9785 1.113 1.108 1.113 1.108 1.159 8,033,726 1.1238 -2.49%
2014-05-07 0 2.010 2.000 2.010 1.950 2.020 4,040,694 8,084,471 2.0008 1.142 1.136 1.142 1.108 1.147 7,113,830 1.1364 -0.50%
2014-05-05 0 2.020 2.010 2.020 1.970 2.050 3,650,000 7,341,892 2.0115 1.147 1.142 1.147 1.119 1.164 6,425,995 1.1425 0.50%
2014-05-02 0 2.010 2.010 2.020 1.870 2.020 14,265,868 27,596,580 1.9344 1.142 1.142 1.147 1.062 1.147 25,115,725 1.0988 1.52%
2014-04-30 0 1.980 1.970 1.990 1.970 2.190 7,571,000 15,538,672 2.0524 1.125 1.119 1.130 1.119 1.244 13,329,098 1.1658 -7.48%
2014-04-29 0 2.140 2.140 2.150 2.070 2.150 6,221,000 13,087,357 2.1037 1.216 1.216 1.221 1.176 1.221 10,952,360 1.1949 0.00%
2014-04-28 0 2.140 2.120 2.140 2.090 2.150 5,599,000 11,902,140 2.1258 1.216 1.204 1.216 1.187 1.221 9,857,300 1.2074 0.47%
2014-04-25 0 2.130 2.130 2.150 2.130 2.170 3,904,500 8,383,120 2.1470 1.210 1.210 1.221 1.210 1.233 6,874,054 1.2195 -1.84%
2014-04-24 0 2.170 2.150 2.170 2.130 2.210 5,416,200 11,731,701 2.1660 1.233 1.221 1.233 1.210 1.255 9,535,472 1.2303 0.00%
2014-04-23 0 2.170 2.160 2.170 2.150 2.200 3,569,000 7,752,745 2.1722 1.233 1.227 1.233 1.221 1.250 6,283,391 1.2338 -0.91%
2014-04-22 0 2.190 2.190 2.200 2.180 2.260 4,273,926 9,420,040 2.2041 1.244 1.244 1.250 1.238 1.284 7,524,446 1.2519 1.39%
2014-04-17 0 2.160 2.160 2.170 2.140 2.180 4,873,100 10,502,440 2.1552 1.227 1.227 1.233 1.216 1.238 8,579,319 1.2242 0.00%
2014-04-16 0 2.160 2.150 2.160 2.130 2.260 4,584,606 9,953,109 2.1710 1.227 1.221 1.227 1.210 1.284 8,071,412 1.2331 -2.26%
2014-04-15 0 2.210 2.200 2.210 2.180 2.310 7,321,705 16,189,929 2.2112 1.255 1.250 1.255 1.238 1.312 12,890,202 1.2560 -2.64%
2014-04-14 0 2.270 2.270 2.280 2.180 2.300 15,088,986 33,827,439 2.2419 1.289 1.289 1.295 1.238 1.306 26,564,862 1.2734 4.61%
2014-04-11 0 2.170 2.170 2.180 2.090 2.210 9,093,219 19,582,612 2.1535 1.233 1.233 1.238 1.187 1.255 16,009,035 1.2232 2.36%
2014-04-10 0 2.120 2.120 2.130 2.070 2.140 5,823,582 12,277,595 2.1083 1.204 1.204 1.210 1.176 1.216 10,252,687 1.1975 0.47%
2014-04-09 0 2.110 2.100 2.110 2.050 2.110 5,134,254 10,648,389 2.0740 1.198 1.193 1.198 1.164 1.198 9,039,093 1.1780 1.93%
2014-04-08 0 2.070 2.050 2.070 2.040 2.110 10,544,500 21,834,515 2.0707 1.176 1.164 1.176 1.159 1.198 18,564,083 1.1762 1.47%
2014-04-07 0 2.040 2.040 2.050 2.000 2.050 8,227,500 16,683,086 2.0277 1.159 1.159 1.164 1.136 1.164 14,484,897 1.1518 0.49%
2014-04-04 0 2.030 2.020 2.030 1.980 2.030 6,043,501 12,111,916 2.0041 1.153 1.147 1.153 1.125 1.153 10,639,865 1.1384 0.00%
2014-04-03 0 2.030 2.020 2.030 2.010 2.050 6,397,000 12,984,782 2.0298 1.153 1.147 1.153 1.142 1.164 11,262,216 1.1530 0.50%
2014-04-02 0 2.020 2.020 2.030 2.010 2.090 11,152,500 22,756,050 2.0404 1.147 1.147 1.153 1.142 1.187 19,634,495 1.1590 0.00%
2014-04-01 0 2.020 2.010 2.020 1.980 2.070 7,240,986 14,540,132 2.0080 1.147 1.142 1.147 1.125 1.176 12,748,093 1.1406 -0.49%
2014-03-31 0 2.030 2.040 2.050 1.970 2.160 12,478,912 25,252,531 2.0236 1.153 1.159 1.164 1.119 1.227 21,969,705 1.1494 -4.69%
2014-03-28 0 2.130 2.120 2.130 1.940 2.180 19,742,702 41,120,892 2.0828 1.210 1.204 1.210 1.102 1.238 34,757,946 1.1831 6.50%
2014-03-27 0 2.000 2.000 2.010 1.990 2.110 8,656,110 17,550,669 2.0275 1.136 1.136 1.142 1.130 1.198 15,239,485 1.1517 -3.38%
2014-03-26 0 2.070 2.070 2.080 1.920 2.350 30,884,254 64,393,138 2.0850 1.176 1.176 1.181 1.091 1.335 54,373,167 1.1843 -11.16%
2014-03-25 0 2.330 2.320 2.330 2.320 2.400 2,599,592 6,111,324 2.3509 1.323 1.318 1.323 1.318 1.363 4,576,703 1.3353 -1.69%
2014-03-24 0 2.370 2.360 2.370 2.310 2.390 3,068,566 7,218,959 2.3526 1.346 1.340 1.346 1.312 1.358 5,402,353 1.3363 2.60%
2014-03-21 0 2.310 2.300 2.330 2.300 2.380 5,816,374 13,494,607 2.3201 1.312 1.306 1.323 1.306 1.352 10,239,997 1.3178 -1.28%
2014-03-20 0 2.340 2.340 2.350 2.330 2.420 3,699,728 8,754,956 2.3664 1.329 1.329 1.335 1.323 1.375 6,513,543 1.3441 -4.10%
2014-03-19 0 2.440 2.430 2.440 2.350 2.440 2,934,456 7,075,346 2.4111 1.386 1.380 1.386 1.335 1.386 5,166,246 1.3695 3.83%
2014-03-18 0 2.350 2.350 2.360 2.350 2.410 1,791,000 4,263,325 2.3804 1.335 1.335 1.340 1.335 1.369 3,153,139 1.3521 -1.67%
2014-03-17 0 2.390 2.380 2.390 2.310 2.390 2,294,500 5,394,605 2.3511 1.358 1.352 1.358 1.312 1.358 4,039,574 1.3354 2.14%
2014-03-14 0 2.340 2.330 2.340 2.290 2.390 5,872,180 13,655,834 2.3255 1.329 1.323 1.329 1.301 1.358 10,338,246 1.3209 -2.50%
2014-03-13 0 2.400 2.390 2.400 2.390 2.480 4,939,840 12,016,079 2.4325 1.363 1.358 1.363 1.358 1.409 8,696,818 1.3817 0.00%
2014-03-12 0 2.400 2.400 2.410 2.400 2.470 6,616,800 16,026,038 2.4220 1.363 1.363 1.369 1.363 1.403 11,649,184 1.3757 -2.83%
2014-03-11 0 2.470 2.460 2.470 2.440 2.500 4,528,500 11,166,482 2.4658 1.403 1.397 1.403 1.386 1.420 7,972,635 1.4006 -0.40%
2014-03-10 0 2.480 2.470 2.480 2.430 2.570 10,107,400 25,188,618 2.4921 1.409 1.403 1.409 1.380 1.460 17,794,548 1.4155 -3.50%
2014-03-07 0 2.570 2.560 2.570 2.550 2.580 2,705,486 6,940,379 2.5653 1.460 1.454 1.460 1.448 1.465 4,763,134 1.4571 0.39%
2014-03-06 0 2.560 2.560 2.570 2.550 2.640 5,594,660 14,448,571 2.5826 1.454 1.454 1.460 1.448 1.500 9,849,659 1.4669 -1.16%
2014-03-05 0 2.590 2.590 2.600 2.580 2.640 3,742,112 9,776,731 2.6126 1.471 1.471 1.477 1.465 1.500 6,588,162 1.4840 -1.52%
2014-03-04 0 2.630 2.610 2.630 2.540 2.630 5,278,242 13,630,866 2.5825 1.494 1.482 1.494 1.443 1.494 9,292,591 1.4669 2.73%
2014-03-03 0 2.560 2.560 2.570 2.530 2.600 3,631,660 9,322,579 2.5670 1.454 1.454 1.460 1.437 1.477 6,393,706 1.4581 -1.54%
2014-02-28 0 2.600 2.590 2.600 2.580 2.630 2,606,302 6,765,335 2.5958 1.477 1.471 1.477 1.465 1.494 4,588,516 1.4744 -0.38%
2014-02-27 0 2.610 2.600 2.610 2.580 2.630 3,117,550 8,134,718 2.6093 1.482 1.477 1.482 1.465 1.494 5,488,592 1.4821 1.16%
2014-02-26 0 2.580 2.580 2.590 2.570 2.600 2,751,000 7,106,395 2.5832 1.465 1.465 1.471 1.460 1.477 4,843,264 1.4673 0.39%
2014-02-25 0 2.570 2.570 2.580 2.550 2.630 3,785,500 9,784,070 2.5846 1.460 1.460 1.465 1.448 1.494 6,664,549 1.4681 -1.91%
2014-02-24 0 2.620 2.610 2.620 2.580 2.640 3,607,500 9,407,435 2.6077 1.488 1.482 1.488 1.465 1.500 6,351,172 1.4812 -0.38%
2014-02-21 0 2.630 2.620 2.630 2.600 2.640 2,503,060 6,547,705 2.6159 1.494 1.488 1.494 1.477 1.500 4,406,754 1.4858 0.00%
2014-02-20 0 2.630 2.620 2.630 2.610 2.690 3,942,500 10,374,060 2.6313 1.494 1.488 1.494 1.482 1.528 6,940,955 1.4946 -1.87%
2014-02-19 0 2.680 2.670 2.680 2.650 2.700 5,012,500 13,396,320 2.6726 1.522 1.517 1.522 1.505 1.534 8,824,740 1.5180 -0.74%
2014-02-18 0 2.700 2.690 2.700 2.680 2.750 4,809,750 12,995,405 2.7019 1.534 1.528 1.534 1.522 1.562 8,467,789 1.5347 -1.82%
2014-02-17 0 2.750 2.740 2.750 2.690 2.770 15,984,500 43,700,290 2.7339 1.562 1.556 1.562 1.528 1.573 28,141,456 1.5529 2.23%
2014-02-14 0 2.690 2.680 2.690 2.660 2.700 3,727,283 9,966,259 2.6739 1.528 1.522 1.528 1.511 1.534 6,562,055 1.5188 0.37%
2014-02-13 0 2.680 2.660 2.680 2.640 2.690 4,716,025 12,571,990 2.6658 1.522 1.511 1.522 1.500 1.528 8,302,782 1.5142 0.75%
2014-02-12 0 2.660 2.650 2.660 2.640 2.690 3,931,330 10,448,677 2.6578 1.511 1.505 1.511 1.500 1.528 6,921,289 1.5096 -0.75%
2014-02-11 0 2.680 2.670 2.680 2.620 2.700 6,446,957 17,228,230 2.6723 1.522 1.517 1.522 1.488 1.534 11,350,168 1.5179 1.13%
2014-02-10 0 2.650 2.630 2.650 2.620 2.690 4,930,370 13,127,744 2.6626 1.505 1.494 1.505 1.488 1.528 8,680,146 1.5124 0.38%
2014-02-07 0 2.640 2.630 2.640 2.560 2.670 6,562,894 17,229,517 2.6253 1.500 1.494 1.500 1.454 1.517 11,554,280 1.4912 3.53%
2014-02-06 0 2.550 2.540 2.550 2.540 2.570 3,600,500 9,193,535 2.5534 1.448 1.443 1.448 1.443 1.460 6,338,848 1.4503 0.39%
2014-02-05 0 2.540 2.540 2.550 2.520 2.600 7,961,244 20,304,215 2.5504 1.443 1.443 1.448 1.431 1.477 14,016,141 1.4486 -1.17%
2014-02-04 0 2.570 2.550 2.570 2.520 2.610 7,166,972 18,371,815 2.5634 1.460 1.448 1.460 1.431 1.482 12,617,788 1.4560 -3.38%
2014-01-30 0 2.660 2.660 2.670 2.550 2.660 4,491,110 11,646,011 2.5931 1.511 1.511 1.517 1.448 1.511 7,906,808 1.4729 1.14%
2014-01-29 0 2.630 2.630 2.640 2.610 2.660 4,054,350 10,651,641 2.6272 1.494 1.494 1.500 1.482 1.511 7,137,872 1.4923 0.77%
2014-01-28 0 2.610 2.600 2.610 2.580 2.640 3,796,824 9,893,387 2.6057 1.482 1.477 1.482 1.465 1.500 6,684,485 1.4801 0.00%
2014-01-27 0 2.610 2.600 2.610 2.540 2.630 11,592,824 29,899,672 2.5792 1.482 1.477 1.482 1.443 1.494 20,409,706 1.4650 -2.61%
2014-01-24 0 2.680 2.670 2.680 2.660 2.840 18,670,000 51,679,030 2.7680 1.522 1.517 1.522 1.511 1.613 32,869,404 1.5723 -2.55%
2014-01-23 0 2.750 2.740 2.750 2.710 2.830 8,728,500 24,207,535 2.7734 1.562 1.556 1.562 1.539 1.607 15,366,931 1.5753 0.73%
2014-01-22 0 2.730 2.720 2.730 2.710 2.790 7,840,800 21,461,064 2.7371 1.551 1.545 1.551 1.539 1.585 13,804,093 1.5547 -1.09%
2014-01-21 0 2.760 2.760 2.770 2.750 2.860 9,552,812 26,628,201 2.7875 1.568 1.568 1.573 1.562 1.624 16,818,170 1.5833 -2.13%
2014-01-20 0 2.820 2.810 2.820 2.770 2.890 27,242,520 77,096,130 2.8300 1.602 1.596 1.602 1.573 1.642 47,961,724 1.6075 1.44%
2014-01-17 0 2.780 2.780 2.790 2.660 2.830 52,865,740 146,819,832 2.7772 1.579 1.579 1.585 1.511 1.607 93,072,596 1.5775 4.12%
2014-01-16 0 2.670 2.660 2.670 2.590 2.700 15,606,485 41,410,506 2.6534 1.517 1.511 1.517 1.471 1.534 27,475,943 1.5072 2.30%
2014-01-15 0 2.610 2.600 2.610 2.590 2.660 6,644,948 17,416,590 2.6210 1.482 1.477 1.482 1.471 1.511 11,698,740 1.4888 0.77%
2014-01-14 0 2.590 2.590 2.600 2.550 2.610 7,932,238 20,512,137 2.5859 1.471 1.471 1.477 1.448 1.482 13,965,074 1.4688 -0.38%
2014-01-13 0 2.600 2.600 2.610 2.590 2.670 7,806,766 20,377,403 2.6102 1.477 1.477 1.482 1.471 1.517 13,744,175 1.4826 -0.76%
2014-01-10 0 2.620 2.610 2.620 2.530 2.670 8,208,500 21,487,827 2.6178 1.488 1.482 1.488 1.437 1.517 14,451,446 1.4869 -0.76%
2014-01-09 0 2.640 2.630 2.640 2.620 2.710 16,052,791 42,935,702 2.6747 1.500 1.494 1.500 1.488 1.539 28,261,686 1.5192 0.76%
2014-01-08 0 2.620 2.610 2.620 2.580 2.690 13,411,400 35,409,211 2.6402 1.488 1.482 1.488 1.465 1.528 23,611,394 1.4997 1.55%
2014-01-07 0 2.580 2.590 2.600 2.570 2.660 6,161,150 16,009,398 2.5984 1.465 1.471 1.477 1.460 1.511 10,846,991 1.4759 -2.64%
2014-01-06 0 2.650 2.640 2.650 2.550 2.680 21,019,614 54,829,714 2.6085 1.505 1.500 1.505 1.448 1.522 37,006,009 1.4816 2.71%
2014-01-03 0 2.580 2.580 2.590 2.550 2.640 8,149,834 21,004,004 2.5772 1.465 1.465 1.471 1.448 1.500 14,348,162 1.4639 -2.27%
2014-01-02 0 2.640 2.630 2.640 2.620 2.700 7,265,944 19,209,198 2.6437 1.500 1.494 1.500 1.488 1.534 12,792,033 1.5017 -1.49%
2013-12-31 0 2.680 2.670 2.680 2.660 2.730 5,152,500 13,811,550 2.6806 1.522 1.517 1.522 1.511 1.551 9,071,216 1.5226 -1.47%
2013-12-30 0 2.720 2.700 2.720 2.590 2.730 8,615,000 23,042,325 2.6747 1.545 1.534 1.545 1.471 1.551 15,167,108 1.5192 4.21%
2013-12-27 0 2.610 2.610 2.620 2.570 2.630 3,401,178 8,875,658 2.6096 1.482 1.482 1.488 1.460 1.494 5,987,932 1.4823 1.56%
2013-12-24 0 2.570 2.570 2.590 2.560 2.610 948,467 2,454,572 2.5879 1.460 1.460 1.471 1.454 1.482 1,669,820 1.4700 0.39%
2013-12-23 0 2.560 2.560 2.580 2.540 2.610 3,231,619 8,334,752 2.5791 1.454 1.454 1.465 1.443 1.482 5,689,416 1.4650 0.79%
2013-12-20 0 2.540 2.530 2.540 2.510 2.580 5,081,610 12,903,505 2.5393 1.443 1.437 1.443 1.426 1.465 8,946,411 1.4423 -0.39%
2013-12-19 0 2.550 2.540 2.550 2.520 2.640 4,640,960 11,956,927 2.5764 1.448 1.443 1.448 1.431 1.500 8,170,626 1.4634 -1.16%
2013-12-18 0 2.580 2.580 2.590 2.570 2.620 3,168,860 8,210,611 2.5910 1.465 1.465 1.471 1.460 1.488 5,578,926 1.4717 0.00%
2013-12-17 0 2.580 2.580 2.590 2.560 2.690 9,456,400 24,581,522 2.5995 1.465 1.465 1.471 1.454 1.528 16,648,432 1.4765 -1.90%
2013-12-16 0 2.630 2.620 2.630 2.620 2.710 5,536,605 14,659,979 2.6478 1.494 1.488 1.494 1.488 1.539 9,747,451 1.5040 -2.23%
2013-12-13 0 2.690 2.680 2.690 2.640 2.750 29,226,585 78,796,531 2.6961 1.528 1.522 1.528 1.500 1.562 51,454,763 1.5314 5.49%
2013-12-12 0 2.550 2.550 2.560 2.510 2.600 7,271,600 18,631,276 2.5622 1.448 1.448 1.454 1.426 1.477 12,801,990 1.4553 1.19%
2013-12-11 0 2.520 2.520 2.530 2.510 2.660 15,089,742 38,448,682 2.5480 1.431 1.431 1.437 1.426 1.511 26,566,193 1.4473 -4.55%
2013-12-10 0 2.640 2.630 2.650 2.610 2.700 10,323,500 27,239,970 2.6386 1.500 1.494 1.505 1.482 1.534 18,175,002 1.4988 -1.12%
2013-12-09 0 2.670 2.670 2.680 2.650 2.780 8,863,305 23,994,400 2.7072 1.517 1.517 1.522 1.505 1.579 15,604,261 1.5377 -2.20%
2013-12-06 0 2.730 2.720 2.730 2.700 2.810 11,188,246 30,635,697 2.7382 1.551 1.545 1.551 1.534 1.596 19,697,428 1.5553 -1.80%
2013-12-05 0 2.780 2.780 2.790 2.760 2.920 61,637,027 174,916,227 2.8378 1.579 1.579 1.585 1.568 1.659 108,514,855 1.6119 0.72%
2013-12-04 0 2.760 2.750 2.760 2.600 2.760 28,094,500 75,260,255 2.6788 1.568 1.562 1.568 1.477 1.568 49,461,675 1.5216 4.15%
2013-12-03 0 2.650 2.640 2.650 2.600 2.670 5,439,544 14,353,619 2.6388 1.505 1.500 1.505 1.477 1.517 9,576,570 1.4988 0.00%
2013-12-02 0 2.650 2.630 2.650 2.630 2.690 4,811,522 12,785,799 2.6573 1.505 1.494 1.505 1.494 1.528 8,470,908 1.5094 -0.75%
2013-11-29 0 2.670 2.660 2.670 2.620 2.690 13,127,655 35,125,491 2.6757 1.517 1.511 1.517 1.488 1.528 23,111,848 1.5198 0.75%
2013-11-28 0 2.650 2.650 2.660 2.620 2.680 6,834,283 18,083,632 2.6460 1.505 1.505 1.511 1.488 1.522 12,032,073 1.5030 -0.38%
2013-11-27 0 2.660 2.650 2.660 2.580 2.690 12,529,336 33,303,156 2.6580 1.511 1.505 1.511 1.465 1.528 22,058,479 1.5098 1.92%
2013-11-26 0 2.610 2.610 2.620 2.570 2.630 4,229,500 11,002,015 2.6013 1.482 1.482 1.488 1.460 1.494 7,446,232 1.4775 -0.76%
2013-11-25 0 2.630 2.630 2.640 2.560 2.650 10,921,167 28,577,394 2.6167 1.494 1.494 1.500 1.454 1.505 19,227,223 1.4863 3.14%
2013-11-22 0 2.550 2.540 2.550 2.540 2.590 3,780,500 9,700,655 2.5660 1.448 1.443 1.448 1.443 1.471 6,655,746 1.4575 0.00%
2013-11-21 0 2.550 2.550 2.560 2.530 2.590 3,611,686 9,222,303 2.5535 1.448 1.448 1.454 1.437 1.471 6,358,541 1.4504 -1.16%
2013-11-20 0 2.580 2.570 2.580 2.550 2.620 5,763,531 14,887,346 2.5830 1.465 1.460 1.465 1.448 1.488 10,146,965 1.4672 0.00%
2013-11-19 0 2.580 2.570 2.580 2.460 2.600 15,676,850 39,925,736 2.5468 1.465 1.460 1.465 1.397 1.477 27,599,824 1.4466 3.20%
2013-11-18 0 2.500 2.490 2.500 2.440 2.520 4,925,600 12,188,540 2.4745 1.420 1.414 1.420 1.386 1.431 8,671,748 1.4055 2.46%
2013-11-15 0 2.440 2.430 2.440 2.420 2.470 5,181,168 12,681,563 2.4476 1.386 1.380 1.386 1.375 1.403 9,121,687 1.3903 0.00%
2013-11-14 0 2.440 2.430 2.440 2.420 2.460 1,361,662 3,309,862 2.4308 1.386 1.380 1.386 1.375 1.397 2,397,269 1.3807 0.83%
2013-11-13 0 2.420 2.410 2.420 2.400 2.440 2,322,845 5,603,370 2.4123 1.375 1.369 1.375 1.363 1.386 4,089,477 1.3702 -2.02%
2013-11-12 0 2.470 2.460 2.470 2.420 2.470 2,546,500 6,262,195 2.4591 1.403 1.397 1.403 1.375 1.403 4,483,232 1.3968 1.23%
2013-11-11 0 2.440 2.430 2.440 2.400 2.460 4,585,000 11,137,545 2.4291 1.386 1.380 1.386 1.363 1.397 8,072,106 1.3798 -0.81%
2013-11-08 0 2.460 2.460 2.470 2.450 2.510 3,756,000 9,280,090 2.4707 1.397 1.397 1.403 1.392 1.426 6,612,613 1.4034 -1.20%
2013-11-07 0 2.490 2.490 2.500 2.490 2.520 2,547,200 6,366,840 2.4995 1.414 1.414 1.420 1.414 1.431 4,484,464 1.4198 -0.80%
2013-11-06 0 2.510 2.510 2.520 2.500 2.550 4,518,779 11,385,399 2.5196 1.426 1.426 1.431 1.420 1.448 7,955,521 1.4311 -0.40%
2013-11-05 0 2.520 2.520 2.530 2.510 2.530 3,121,380 7,851,748 2.5155 1.431 1.431 1.437 1.426 1.437 5,495,335 1.4288 -0.79%
2013-11-04 0 2.540 2.530 2.540 2.530 2.560 1,153,500 2,929,990 2.5401 1.443 1.437 1.443 1.437 1.454 2,030,790 1.4428 -0.39%
2013-11-01 0 2.550 2.540 2.560 2.540 2.570 1,726,500 4,405,055 2.5514 1.448 1.443 1.454 1.443 1.460 3,039,584 1.4492 -0.39%
2013-10-31 0 2.560 2.550 2.560 2.510 2.570 2,666,000 6,775,460 2.5414 1.454 1.448 1.454 1.426 1.460 4,693,617 1.4435 0.79%
2013-10-30 0 2.540 2.530 2.540 2.510 2.550 1,812,200 4,581,721 2.5283 1.443 1.437 1.443 1.426 1.448 3,190,462 1.4361 1.20%
2013-10-29 0 2.510 2.510 2.520 2.490 2.560 3,254,500 8,167,210 2.5095 1.426 1.426 1.431 1.414 1.454 5,729,699 1.4254 -1.95%
2013-10-28 0 2.560 2.540 2.570 2.530 2.570 1,935,500 4,945,430 2.5551 1.454 1.443 1.460 1.437 1.460 3,407,538 1.4513 -0.39%
2013-10-25 0 2.570 2.570 2.580 2.510 2.580 5,533,014 14,097,424 2.5479 1.460 1.460 1.465 1.426 1.465 9,741,129 1.4472 2.39%
2013-10-24 0 2.510 2.510 2.520 2.490 2.540 3,841,500 9,636,895 2.5086 1.426 1.426 1.431 1.414 1.443 6,763,140 1.4249 0.00%
2013-10-23 0 2.510 2.510 2.520 2.500 2.580 6,147,686 15,610,664 2.5393 1.426 1.426 1.431 1.420 1.465 10,823,287 1.4423 -1.95%
2013-10-22 0 2.560 2.560 2.570 2.540 2.620 8,173,297 20,952,387 2.5635 1.454 1.454 1.460 1.443 1.488 14,389,470 1.4561 -1.92%
2013-10-21 0 2.610 2.600 2.610 2.590 2.630 4,712,413 12,330,288 2.6166 1.482 1.477 1.482 1.471 1.494 8,296,422 1.4862 1.16%
2013-10-18 0 2.580 2.570 2.580 2.560 2.610 3,084,500 7,974,420 2.5853 1.465 1.460 1.465 1.454 1.482 5,430,406 1.4685 -0.39%
2013-10-17 0 2.590 2.580 2.590 2.570 2.630 6,267,537 16,291,708 2.5994 1.471 1.465 1.471 1.460 1.494 11,034,291 1.4765 1.17%
2013-10-16 0 2.560 2.550 2.560 2.530 2.600 5,576,000 14,252,510 2.5560 1.454 1.448 1.454 1.437 1.477 9,816,808 1.4518 -0.78%
2013-10-15 0 2.580 2.580 2.590 2.560 2.640 6,017,822 15,552,266 2.5844 1.465 1.465 1.471 1.454 1.500 10,594,656 1.4679 -1.90%
2013-10-11 0 2.630 2.620 2.630 2.590 2.660 6,941,624 18,167,118 2.6171 1.494 1.488 1.494 1.471 1.511 12,221,052 1.4865 0.38%
2013-10-10 0 2.620 2.620 2.630 2.610 2.670 4,934,962 12,972,251 2.6286 1.488 1.488 1.494 1.482 1.517 8,688,230 1.4931 -1.87%
2013-10-09 0 2.670 2.660 2.670 2.640 2.700 7,381,121 19,710,862 2.6704 1.517 1.511 1.517 1.500 1.534 12,994,807 1.5168 -1.11%
2013-10-08 0 2.700 2.680 2.690 2.600 2.710 12,223,544 32,557,009 2.6635 1.534 1.522 1.528 1.477 1.539 21,520,118 1.5129 2.66%
2013-10-07 0 2.630 2.620 2.630 2.620 2.690 5,873,640 15,614,241 2.6584 1.494 1.488 1.494 1.488 1.528 10,340,817 1.5100 -1.13%
2013-10-04 0 2.660 2.650 2.660 2.630 2.690 6,837,003 18,205,913 2.6628 1.511 1.505 1.511 1.494 1.528 12,036,862 1.5125 -0.37%
2013-10-03 0 2.670 2.670 2.680 2.570 2.700 12,781,126 33,889,077 2.6515 1.517 1.517 1.522 1.460 1.534 22,501,767 1.5061 4.30%
2013-10-02 0 2.560 2.550 2.560 2.540 2.600 5,556,018 14,269,632 2.5683 1.454 1.448 1.454 1.443 1.477 9,781,628 1.4588 -0.39%
2013-09-30 0 2.570 2.560 2.570 2.540 2.590 5,135,750 13,195,260 2.5693 1.460 1.454 1.460 1.443 1.471 9,041,727 1.4594 -1.15%
2013-09-27 0 2.600 2.590 2.600 2.560 2.640 5,630,503 14,555,742 2.5852 1.477 1.471 1.477 1.454 1.500 9,912,763 1.4684 -0.38%
2013-09-26 0 2.610 2.610 2.620 2.610 2.690 6,425,532 16,911,543 2.6319 1.482 1.482 1.488 1.482 1.528 11,312,448 1.4949 -3.33%
2013-09-25 0 2.700 2.690 2.710 2.650 2.730 15,385,575 41,411,593 2.6916 1.534 1.528 1.539 1.505 1.551 27,087,021 1.5288 -0.37%
2013-09-24 0 2.710 2.720 2.730 2.600 2.730 27,789,362 74,420,494 2.6780 1.539 1.545 1.551 1.477 1.551 48,924,465 1.5211 3.83%
2013-09-23 0 2.610 2.610 2.620 2.530 2.620 4,991,479 12,903,162 2.5850 1.482 1.482 1.488 1.437 1.488 8,787,731 1.4683 1.95%
2013-09-19 0 2.560 2.560 2.570 2.560 2.600 4,315,790 11,131,560 2.5793 1.454 1.454 1.460 1.454 1.477 7,598,149 1.4650 0.00%
2013-09-18 0 2.560 2.550 2.560 2.530 2.570 3,145,964 8,016,740 2.5483 1.454 1.448 1.454 1.437 1.460 5,538,616 1.4474 0.39%
2013-09-17 0 2.550 2.540 2.550 2.540 2.600 5,259,610 13,543,054 2.5749 1.448 1.443 1.448 1.443 1.477 9,259,788 1.4626 -1.54%
2013-09-16 0 2.590 2.590 2.600 2.560 2.630 5,762,194 14,922,864 2.5898 1.471 1.471 1.477 1.454 1.494 10,144,611 1.4710 1.57%
2013-09-13 0 2.550 2.550 2.560 2.530 2.600 5,694,805 14,506,335 2.5473 1.448 1.448 1.454 1.437 1.477 10,025,969 1.4469 -2.30%
2013-09-12 0 2.610 2.600 2.610 2.580 2.660 20,021,000 52,460,510 2.6203 1.482 1.477 1.482 1.465 1.511 35,247,902 1.4883 2.35%
2013-09-11 0 2.550 2.550 2.560 2.480 2.610 16,789,173 42,760,248 2.5469 1.448 1.448 1.454 1.409 1.482 29,558,121 1.4466 2.00%
2013-09-10 0 2.500 2.490 2.500 2.480 2.550 8,639,463 21,601,173 2.5003 1.420 1.414 1.420 1.409 1.448 15,210,177 1.4202 0.40%
2013-09-09 0 2.490 2.490 2.500 2.480 2.530 5,124,220 12,827,329 2.5033 1.414 1.414 1.420 1.409 1.437 9,021,428 1.4219 0.00%
2013-09-06 0 2.490 2.480 2.490 2.460 2.510 3,758,231 9,313,926 2.4783 1.414 1.409 1.414 1.397 1.426 6,616,541 1.4077 0.00%
2013-09-05 0 2.490 2.490 2.500 2.480 2.530 5,750,500 14,372,975 2.4994 1.414 1.414 1.420 1.409 1.437 10,124,023 1.4197 -0.80%
2013-09-04 0 2.510 2.500 2.510 2.500 2.560 9,464,775 23,921,788 2.5275 1.426 1.420 1.426 1.420 1.454 16,663,177 1.4356 -1.95%
2013-09-03 0 2.560 2.550 2.560 2.440 2.580 15,529,168 39,361,379 2.5347 1.454 1.448 1.454 1.386 1.465 27,339,823 1.4397 4.92%
2013-09-02 0 2.440 2.430 2.440 2.430 2.490 4,889,861 11,972,198 2.4484 1.386 1.380 1.386 1.380 1.414 8,608,828 1.3907 -0.81%
2013-08-30 0 2.460 2.450 2.460 2.430 2.510 8,325,610 20,478,709 2.4597 1.397 1.392 1.397 1.380 1.426 14,657,624 1.3971 -1.20%
2013-08-29 0 2.490 2.500 2.510 2.440 2.530 12,946,986 32,242,861 2.4904 1.414 1.420 1.426 1.386 1.437 22,793,771 1.4145 2.05%
2013-08-28 0 2.440 2.430 2.440 2.410 2.470 9,743,468 23,743,869 2.4369 1.386 1.380 1.386 1.369 1.403 17,153,829 1.3842 -2.01%
2013-08-27 0 2.490 2.480 2.490 2.460 2.550 16,673,550 41,745,602 2.5037 1.414 1.409 1.414 1.397 1.448 29,354,561 1.4221 -0.40%
2013-08-26 0 2.500 2.490 2.500 2.490 2.710 48,381,834 124,646,206 2.5763 1.420 1.414 1.420 1.414 1.539 85,178,471 1.4634 -11.03%
2013-08-23 0 2.810 2.810 2.820 2.800 2.890 4,910,721 13,908,429 2.8323 1.596 1.596 1.602 1.590 1.642 8,645,553 1.6087 -2.09%
2013-08-22 0 2.870 2.860 2.870 2.830 2.920 14,041,500 40,357,610 2.8742 1.630 1.624 1.630 1.607 1.659 24,720,714 1.6325 -0.69%
2013-08-21 0 2.890 2.880 2.890 2.710 2.890 15,721,280 43,990,555 2.7982 1.642 1.636 1.642 1.539 1.642 27,678,045 1.5894 3.58%
2013-08-20 0 2.790 2.780 2.790 2.750 2.920 12,211,778 34,462,179 2.8220 1.585 1.579 1.585 1.562 1.659 21,499,404 1.6029 -2.45%
2013-08-19 0 2.860 2.850 2.860 2.760 2.900 13,105,581 37,442,193 2.8570 1.624 1.619 1.624 1.568 1.647 23,072,985 1.6228 2.88%
2013-08-16 0 2.780 2.770 2.780 2.730 2.830 11,168,500 31,063,360 2.7813 1.579 1.573 1.579 1.551 1.607 19,662,664 1.5798 -0.71%
2013-08-15 0 2.800 2.810 2.820 2.790 2.960 22,955,257 66,401,843 2.8927 1.590 1.596 1.602 1.585 1.681 40,413,798 1.6430 -2.44%
2013-08-13 0 2.870 2.860 2.870 2.830 2.890 3,656,000 10,458,510 2.8606 1.630 1.624 1.630 1.607 1.642 6,436,558 1.6249 0.35%
2013-08-12 0 2.860 2.860 2.870 2.860 2.920 6,531,900 18,835,345 2.8836 1.624 1.624 1.630 1.624 1.659 11,499,714 1.6379 -1.38%
2013-08-09 0 2.900 2.880 2.900 2.820 2.910 10,198,000 29,461,530 2.8890 1.647 1.636 1.647 1.602 1.653 17,954,054 1.6409 2.84%
2013-08-08 0 2.820 2.810 2.820 2.770 2.840 5,074,358 14,282,716 2.8147 1.602 1.596 1.602 1.573 1.613 8,933,643 1.5988 1.44%
2013-08-07 0 2.780 2.760 2.770 2.760 2.900 6,007,450 16,970,922 2.8250 1.579 1.568 1.573 1.568 1.647 10,576,395 1.6046 -3.14%
2013-08-06 0 2.870 2.860 2.880 2.850 2.930 10,298,000 29,765,105 2.8904 1.630 1.624 1.636 1.619 1.664 18,130,108 1.6417 -1.03%
2013-08-05 0 2.900 2.890 2.900 2.790 2.940 21,119,581 60,963,666 2.8866 1.647 1.642 1.647 1.585 1.670 37,182,005 1.6396 3.57%
2013-08-02 0 2.800 2.780 2.790 2.780 2.840 4,501,000 12,659,850 2.8127 1.590 1.579 1.585 1.579 1.613 7,924,220 1.5976 0.00%
2013-08-01 0 2.800 2.790 2.800 2.780 2.840 4,554,001 12,787,577 2.8080 1.590 1.585 1.590 1.579 1.613 8,017,531 1.5950 0.72%
2013-07-31 0 2.780 2.770 2.780 2.730 2.830 4,863,420 13,516,451 2.7792 1.579 1.573 1.579 1.551 1.607 8,562,277 1.5786 1.83%
2013-07-30 0 2.730 2.720 2.730 2.710 2.790 6,170,803 16,923,994 2.7426 1.551 1.545 1.551 1.539 1.585 10,863,986 1.5578 -2.15%
2013-07-29 0 2.790 2.780 2.790 2.740 2.860 6,299,375 17,610,252 2.7956 1.585 1.579 1.585 1.556 1.624 11,090,343 1.5879 -1.06%
2013-07-26 0 2.820 2.810 2.820 2.790 2.910 6,147,100 17,433,882 2.8361 1.602 1.596 1.602 1.585 1.653 10,822,256 1.6109 -2.08%
2013-07-25 0 2.880 2.870 2.880 2.870 2.920 5,693,526 16,476,293 2.8939 1.636 1.630 1.636 1.630 1.659 10,023,718 1.6437 -0.35%
2013-07-24 0 2.890 2.880 2.890 2.810 2.930 10,637,166 30,729,623 2.8889 1.642 1.636 1.642 1.596 1.664 18,727,226 1.6409 0.70%
2013-07-23 0 2.870 2.860 2.870 2.830 2.950 13,893,988 40,073,207 2.8842 1.630 1.624 1.630 1.607 1.676 24,461,013 1.6382 0.70%
2013-07-22 0 2.850 2.840 2.850 2.700 2.870 11,505,126 32,279,285 2.8056 1.619 1.613 1.619 1.534 1.630 20,255,310 1.5936 5.56%
2013-07-19 0 2.700 2.690 2.700 2.670 2.770 7,180,371 19,526,982 2.7195 1.534 1.528 1.534 1.517 1.573 12,641,377 1.5447 -1.10%
2013-07-18 0 2.730 2.720 2.730 2.690 2.780 8,865,500 24,258,160 2.7362 1.551 1.545 1.551 1.528 1.579 15,608,125 1.5542 1.49%
2013-07-17 0 2.690 2.690 2.700 2.690 2.790 9,174,626 25,042,915 2.7296 1.528 1.528 1.534 1.528 1.585 16,152,356 1.5504 -2.54%
2013-07-16 0 2.760 2.750 2.760 2.670 2.800 13,689,173 37,488,121 2.7385 1.568 1.562 1.568 1.517 1.590 24,100,426 1.5555 1.47%
2013-07-15 0 2.720 2.710 2.720 2.620 2.790 24,527,000 66,608,148 2.7157 1.545 1.539 1.545 1.488 1.585 43,180,925 1.5425 7.51%
2013-07-12 0 2.530 2.520 2.540 2.450 2.570 13,063,000 33,023,020 2.5280 1.437 1.431 1.443 1.392 1.460 22,998,020 1.4359 2.02%
2013-07-11 0 2.480 2.460 2.480 2.360 2.480 4,921,356 11,951,337 2.4285 1.409 1.397 1.409 1.340 1.409 8,664,276 1.3794 5.98%
2013-07-10 0 2.340 2.340 2.350 2.310 2.460 4,108,000 9,706,755 2.3629 1.329 1.329 1.335 1.312 1.397 7,232,325 1.3421 -2.90%
2013-07-09 0 2.410 2.410 2.430 2.410 2.480 1,779,000 4,347,090 2.4436 1.369 1.369 1.380 1.369 1.409 3,132,012 1.3880 -1.23%
2013-07-08 0 2.440 2.430 2.440 2.410 2.470 1,668,894 4,060,592 2.4331 1.386 1.380 1.386 1.369 1.403 2,938,166 1.3820 -1.21%
2013-07-05 0 2.470 2.460 2.470 2.450 2.500 2,257,121 5,592,486 2.4777 1.403 1.397 1.403 1.392 1.420 3,973,767 1.4074 0.41%
2013-07-04 0 2.460 2.470 2.480 2.450 2.530 2,591,500 6,414,990 2.4754 1.397 1.403 1.409 1.392 1.437 4,562,456 1.4060 -0.40%
2013-07-03 0 2.470 2.450 2.470 2.440 2.570 3,683,323 9,089,118 2.4676 1.403 1.392 1.403 1.386 1.460 6,484,662 1.4016 -3.52%
2013-07-02 0 2.560 2.550 2.560 2.460 2.570 4,574,050 11,523,427 2.5193 1.454 1.448 1.454 1.397 1.460 8,052,828 1.4310 3.23%
2013-06-28 0 2.480 2.480 2.490 2.420 2.500 3,624,000 8,953,545 2.4706 1.409 1.409 1.414 1.375 1.420 6,380,221 1.4033 0.40%
2013-06-27 0 2.470 2.470 2.480 2.460 2.600 6,221,002 15,728,040 2.5282 1.403 1.403 1.409 1.397 1.477 10,952,364 1.4360 -2.76%
2013-06-26 0 2.540 2.530 2.540 2.440 2.550 10,397,972 26,024,385 2.5028 1.443 1.437 1.443 1.386 1.448 18,306,114 1.4216 4.96%
2013-06-25 0 2.420 2.410 2.420 2.180 2.460 9,235,068 21,657,097 2.3451 1.375 1.369 1.375 1.238 1.397 16,258,767 1.3320 2.11%
2013-06-24 0 2.370 2.360 2.370 2.340 2.520 5,611,896 13,473,083 2.4008 1.346 1.340 1.346 1.329 1.431 9,880,004 1.3637 -2.87%
2013-06-21 0 2.440 2.420 2.430 2.380 2.440 4,572,140 11,041,872 2.4150 1.386 1.375 1.380 1.352 1.386 8,049,465 1.3718 -0.81%
2013-06-20 0 2.460 2.450 2.460 2.440 2.500 4,049,000 9,977,955 2.4643 1.397 1.392 1.397 1.386 1.420 7,128,453 1.3997 -3.53%
2013-06-19 0 2.550 2.540 2.550 2.520 2.600 2,520,500 6,428,260 2.5504 1.448 1.443 1.448 1.431 1.477 4,437,458 1.4486 -2.67%
2013-06-18 0 2.620 2.610 2.620 2.500 2.620 5,892,000 15,207,020 2.5810 1.488 1.482 1.488 1.420 1.488 10,373,140 1.4660 3.15%
2013-06-17 0 2.540 2.520 2.540 2.510 2.570 3,084,201 7,828,304 2.5382 1.443 1.431 1.443 1.426 1.460 5,429,879 1.4417 0.79%
2013-06-14 0 2.520 2.520 2.530 2.500 2.560 3,422,958 8,648,395 2.5266 1.431 1.431 1.437 1.420 1.454 6,026,277 1.4351 2.44%
2013-06-13 0 2.460 2.460 2.470 2.410 2.540 5,967,148 14,667,822 2.4581 1.397 1.397 1.403 1.369 1.443 10,505,442 1.3962 -4.65%
2013-06-11 0 2.580 2.570 2.580 2.540 2.630 4,025,648 10,372,575 2.5766 1.465 1.460 1.465 1.443 1.494 7,087,341 1.4635 -1.53%
2013-06-10 0 2.620 2.620 2.630 2.600 2.690 4,574,041 11,991,199 2.6216 1.488 1.488 1.494 1.477 1.528 8,052,812 1.4891 0.77%
2013-06-07 0 2.600 2.590 2.600 2.580 2.620 3,351,000 8,700,680 2.5964 1.477 1.471 1.477 1.465 1.488 5,899,591 1.4748 0.00%
2013-06-06 0 2.600 2.590 2.600 2.550 2.620 4,919,165 12,748,710 2.5916 1.477 1.471 1.477 1.448 1.488 8,660,419 1.4721 -0.76%
2013-06-05 0 2.620 2.620 2.630 2.590 2.680 9,788,022 25,679,546 2.6236 1.488 1.488 1.494 1.471 1.522 17,232,268 1.4902 -1.87%
2013-06-04 0 2.670 2.660 2.680 2.650 2.700 4,132,500 11,039,984 2.6715 1.517 1.511 1.522 1.505 1.534 7,275,459 1.5174 0.38%
2013-06-03 0 2.660 2.650 2.660 2.620 2.800 18,115,002 48,339,665 2.6685 1.511 1.505 1.511 1.488 1.590 31,892,304 1.5157 -5.34%
2013-05-31 0 2.810 2.810 2.820 2.780 2.850 5,239,492 14,754,623 2.8160 1.596 1.596 1.602 1.579 1.619 9,224,370 1.5995 0.36%
2013-05-30 0 2.800 2.800 2.810 2.720 2.840 7,402,507 20,582,513 2.7805 1.590 1.590 1.596 1.545 1.613 13,032,458 1.5793 0.72%
2013-05-29 0 2.780 2.780 2.790 2.730 2.880 13,556,381 38,212,919 2.8188 1.579 1.579 1.585 1.551 1.636 23,866,640 1.6011 0.72%
2013-05-28 0 2.760 2.750 2.760 2.680 2.770 6,983,500 19,133,367 2.7398 1.568 1.562 1.568 1.522 1.573 12,294,777 1.5562 2.60%
2013-05-27 0 2.690 2.680 2.690 2.650 2.770 12,039,220 32,510,386 2.7004 1.528 1.522 1.528 1.505 1.573 21,195,607 1.5338 -2.89%
2013-05-24 0 2.770 2.770 2.780 2.700 2.790 8,394,500 23,058,390 2.7468 1.573 1.573 1.579 1.534 1.585 14,778,908 1.5602 1.09%
2013-05-23 0 2.740 2.730 2.740 2.700 2.820 12,700,678 34,867,146 2.7453 1.556 1.551 1.556 1.534 1.602 22,360,135 1.5593 -0.72%
2013-05-22 0 2.760 2.760 2.770 2.720 2.880 12,564,500 34,771,302 2.7674 1.568 1.568 1.573 1.545 1.636 22,120,387 1.5719 -3.16%
2013-05-21 0 2.850 2.850 2.860 2.810 2.900 11,368,841 32,628,512 2.8700 1.619 1.619 1.624 1.596 1.647 20,015,374 1.6302 0.00%
2013-05-20 0 2.850 2.830 2.850 2.810 2.960 24,528,778 70,069,716 2.8566 1.619 1.607 1.619 1.596 1.681 43,184,055 1.6226 -3.39%
2013-05-16 0 2.950 2.940 2.950 2.890 3.070 31,900,568 95,700,817 3.0000 1.676 1.670 1.676 1.642 1.744 56,162,435 1.7040 1.37%
2013-05-15 0 2.910 2.900 2.910 2.880 2.940 10,056,800 29,194,348 2.9029 1.653 1.647 1.653 1.636 1.670 17,705,464 1.6489 0.69%
2013-05-14 0 2.890 2.890 2.900 2.880 2.960 18,247,582 53,178,367 2.9143 1.642 1.642 1.647 1.636 1.681 32,125,717 1.6553 0.00%
2013-05-13 0 2.890 2.890 2.900 2.870 2.980 14,800,520 43,245,197 2.9219 1.642 1.642 1.647 1.630 1.693 26,057,004 1.6596 -0.69%
2013-05-10 0 2.910 2.910 2.920 2.850 2.930 11,669,874 33,812,513 2.8974 1.653 1.653 1.659 1.619 1.664 20,545,356 1.6457 0.34%
2013-05-09 0 2.900 2.900 2.910 2.770 2.970 31,241,810 90,928,804 2.9105 1.647 1.647 1.653 1.573 1.687 55,002,661 1.6532 2.47%
2013-05-08 0 2.830 2.820 2.830 2.820 2.890 15,395,215 43,885,415 2.8506 1.607 1.602 1.607 1.602 1.642 27,103,993 1.6191 0.00%
2013-05-07 0 2.830 2.820 2.830 2.740 2.850 14,561,337 40,973,576 2.8139 1.607 1.602 1.607 1.556 1.619 25,635,912 1.5983 1.80%
2013-05-06 0 2.780 2.770 2.780 2.740 2.860 18,557,909 51,945,377 2.7991 1.579 1.573 1.579 1.556 1.624 32,672,063 1.5899 1.83%
2013-05-03 0 2.730 2.720 2.730 2.710 2.810 13,885,500 38,029,622 2.7388 1.551 1.545 1.551 1.539 1.596 24,446,069 1.5557 -1.80%
2013-05-02 0 2.780 2.770 2.790 2.600 2.810 30,824,385 84,693,746 2.7476 1.579 1.573 1.585 1.477 1.596 54,267,764 1.5607 4.91%
2013-04-30 0 2.650 2.660 2.670 2.590 2.690 18,623,310 49,298,846 2.6472 1.505 1.511 1.517 1.471 1.528 32,787,204 1.5036 2.32%
2013-04-29 0 2.590 2.590 2.600 2.550 2.670 11,233,558 29,469,849 2.6234 1.471 1.471 1.477 1.448 1.517 19,777,202 1.4901 1.57%
2013-04-26 0 2.550 2.540 2.550 2.540 2.640 9,894,500 25,495,425 2.5767 1.448 1.443 1.448 1.443 1.500 17,419,728 1.4636 -1.16%
2013-04-25 0 2.580 2.580 2.590 2.510 2.650 32,465,244 84,131,389 2.5914 1.465 1.465 1.471 1.426 1.505 57,156,573 1.4719 2.38%
2013-04-24 0 2.520 2.520 2.530 2.370 2.560 30,062,799 74,843,020 2.4896 1.431 1.431 1.437 1.346 1.454 52,926,957 1.4141 7.23%
2013-04-23 0 2.350 2.340 2.350 2.320 2.430 11,695,449 27,536,306 2.3544 1.335 1.329 1.335 1.318 1.380 20,590,382 1.3373 -2.08%
2013-04-22 0 2.400 2.390 2.400 2.360 2.470 11,592,210 28,012,874 2.4165 1.363 1.358 1.363 1.340 1.403 20,408,625 1.3726 0.00%
2013-04-19 0 2.400 2.390 2.400 2.290 2.400 9,565,150 22,360,105 2.3377 1.363 1.358 1.363 1.301 1.363 16,839,892 1.3278 4.80%
2013-04-18 0 2.290 2.280 2.290 2.210 2.340 6,467,376 14,791,683 2.2871 1.301 1.295 1.301 1.255 1.329 11,386,116 1.2991 1.33%
2013-04-17 0 2.260 2.250 2.260 2.250 2.350 6,446,500 14,700,965 2.2805 1.284 1.278 1.284 1.278 1.335 11,349,363 1.2953 -2.16%
2013-04-16 0 2.310 2.300 2.310 2.200 2.340 8,343,000 19,093,840 2.2886 1.312 1.306 1.312 1.250 1.329 14,688,240 1.2999 -1.70%
2013-04-15 0 2.350 2.350 2.360 2.330 2.410 3,767,000 8,853,137 2.3502 1.335 1.335 1.340 1.323 1.369 6,631,979 1.3349 -3.29%
2013-04-12 0 2.430 2.420 2.430 2.400 2.440 2,659,548 6,446,576 2.4239 1.380 1.375 1.380 1.363 1.386 4,682,258 1.3768 0.41%
2013-04-11 0 2.420 2.410 2.420 2.410 2.500 5,012,562 12,247,134 2.4433 1.375 1.369 1.375 1.369 1.420 8,824,849 1.3878 -1.63%
2013-04-10 0 2.460 2.440 2.460 2.400 2.490 8,115,400 19,886,547 2.4505 1.397 1.386 1.397 1.363 1.414 14,287,539 1.3919 1.65%
2013-04-09 0 2.420 2.410 2.420 2.330 2.460 25,407,104 61,383,042 2.4160 1.375 1.369 1.375 1.323 1.397 44,730,389 1.3723 4.31%
2013-04-08 0 2.320 2.310 2.320 2.310 2.440 12,018,000 28,434,652 2.3660 1.318 1.312 1.318 1.312 1.386 21,158,248 1.3439 -4.13%
2013-04-05 0 2.420 2.420 2.430 2.400 2.520 9,802,820 23,775,533 2.4254 1.375 1.375 1.380 1.363 1.431 17,258,321 1.3776 -3.97%
2013-04-03 0 2.520 2.520 2.530 2.500 2.590 11,773,930 29,732,355 2.5253 1.431 1.431 1.437 1.420 1.471 20,728,552 1.4344 0.00%
2013-04-02 0 2.520 2.510 2.530 2.490 2.670 9,545,162 24,298,422 2.5456 1.431 1.426 1.437 1.414 1.517 16,804,702 1.4459 -4.18%
2013-03-28 0 2.630 2.630 2.640 2.600 2.690 9,012,084 23,779,428 2.6386 1.494 1.494 1.500 1.477 1.528 15,866,193 1.4987 -3.31%
2013-03-27 0 2.720 2.720 2.730 2.690 2.810 14,240,427 38,905,617 2.7321 1.545 1.545 1.551 1.528 1.596 25,070,935 1.5518 0.37%
2013-03-26 0 2.710 2.700 2.710 2.680 2.770 13,887,253 37,653,091 2.7113 1.539 1.534 1.539 1.522 1.573 24,449,155 1.5401 -1.81%
2013-03-25 0 2.760 2.760 2.770 2.730 2.850 11,157,000 31,185,360 2.7951 1.568 1.568 1.573 1.551 1.619 19,642,418 1.5877 -1.08%
2013-03-22 0 2.790 2.780 2.790 2.750 2.840 9,596,500 26,682,125 2.7804 1.585 1.579 1.585 1.562 1.613 16,895,085 1.5793 -1.06%
2013-03-21 0 2.820 2.820 2.830 2.810 2.900 8,012,000 22,774,125 2.8425 1.602 1.602 1.607 1.596 1.647 14,105,499 1.6146 -1.74%
2013-03-20 0 2.870 2.860 2.870 2.820 2.910 11,694,978 33,513,150 2.8656 1.630 1.624 1.630 1.602 1.653 20,589,553 1.6277 1.77%
2013-03-19 0 2.820 2.820 2.830 2.810 2.950 15,270,500 43,929,605 2.8768 1.602 1.602 1.607 1.596 1.676 26,884,426 1.6340 -2.42%
2013-03-18 0 2.890 2.880 2.890 2.800 2.960 24,977,567 71,577,588 2.8657 1.642 1.636 1.642 1.590 1.681 43,974,169 1.6277 0.70%
2013-03-15 0 2.870 2.860 2.870 2.860 3.100 46,142,397 138,958,050 3.0115 1.630 1.624 1.630 1.624 1.761 81,235,838 1.7106 -2.38%
2013-03-14 0 2.940 2.940 2.950 2.630 2.950 30,125,990 85,518,879 2.8387 1.670 1.670 1.676 1.494 1.676 53,038,208 1.6124 8.49%
2013-03-13 0 2.710 2.700 2.710 2.660 2.820 11,767,100 32,126,214 2.7302 1.539 1.534 1.539 1.511 1.602 20,716,527 1.5508 -1.45%
2013-03-12 0 2.750 2.740 2.750 2.720 2.930 14,689,969 41,335,722 2.8139 1.562 1.556 1.562 1.545 1.664 25,862,374 1.5983 -4.18%
2013-03-11 0 2.870 2.860 2.870 2.840 2.970 26,539,983 77,324,446 2.9135 1.630 1.624 1.630 1.613 1.687 46,724,875 1.6549 1.77%
2013-03-08 0 2.820 2.810 2.820 2.800 2.900 11,932,521 33,938,057 2.8442 1.602 1.596 1.602 1.590 1.647 21,007,759 1.6155 0.00%
2013-03-07 0 2.820 2.810 2.820 2.790 2.950 46,765,500 134,485,575 2.8757 1.602 1.596 1.602 1.585 1.676 82,332,839 1.6334 -1.74%
2013-03-06 0 2.870 2.870 2.880 2.600 2.880 73,873,849 205,988,316 2.7884 1.630 1.630 1.636 1.477 1.636 130,058,350 1.5838 11.67%
2013-03-05 0 2.570 2.570 2.580 2.520 2.590 6,121,624 15,749,184 2.5727 1.460 1.460 1.465 1.431 1.471 10,777,404 1.4613 1.98%
2013-03-04 0 2.520 2.520 2.530 2.480 2.580 5,339,326 13,508,001 2.5299 1.431 1.431 1.437 1.409 1.465 9,400,132 1.4370 -0.79%
2013-03-01 0 2.540 2.530 2.540 2.530 2.600 4,643,862 11,887,825 2.5599 1.443 1.437 1.443 1.437 1.477 8,175,735 1.4540 -1.55%
2013-02-28 0 2.580 2.580 2.590 2.500 2.610 11,486,802 29,612,366 2.5779 1.465 1.465 1.471 1.420 1.482 20,223,050 1.4643 4.45%
2013-02-27 0 2.470 2.470 2.480 2.450 2.510 4,498,148 11,121,428 2.4724 1.403 1.403 1.409 1.392 1.426 7,919,199 1.4044 1.23%
2013-02-26 0 2.440 2.430 2.440 2.420 2.560 9,885,645 24,470,967 2.4754 1.386 1.380 1.386 1.375 1.454 17,404,138 1.4060 -5.43%
2013-02-25 0 2.580 2.580 2.590 2.570 2.630 3,480,868 9,044,308 2.5983 1.465 1.465 1.471 1.460 1.494 6,128,230 1.4758 -1.15%
2013-02-22 0 2.610 2.600 2.610 2.580 2.640 5,385,000 14,061,960 2.6113 1.482 1.477 1.482 1.465 1.500 9,480,543 1.4832 0.38%
2013-02-21 0 2.600 2.590 2.600 2.560 2.620 4,723,504 12,237,162 2.5907 1.477 1.471 1.477 1.454 1.488 8,315,949 1.4715 -1.14%
2013-02-20 0 2.630 2.620 2.630 2.590 2.640 6,254,810 16,313,382 2.6081 1.494 1.488 1.494 1.471 1.500 11,011,884 1.4814 1.15%
2013-02-19 0 2.600 2.600 2.610 2.600 2.700 6,510,000 17,141,710 2.6331 1.477 1.477 1.482 1.477 1.534 11,461,158 1.4956 -3.35%
2013-02-18 0 2.690 2.680 2.690 2.670 2.760 7,644,555 20,659,062 2.7025 1.528 1.522 1.528 1.517 1.568 13,458,595 1.5350 -1.10%
2013-02-15 0 2.720 2.720 2.730 2.590 2.730 8,544,847 22,956,817 2.6866 1.545 1.545 1.551 1.471 1.551 15,043,601 1.5260 4.21%
2013-02-14 0 2.610 2.610 2.620 2.600 2.650 5,459,888 14,366,258 2.6312 1.482 1.482 1.488 1.477 1.505 9,612,387 1.4946 0.38%
2013-02-08 0 2.600 2.590 2.600 2.520 2.600 6,318,853 16,150,363 2.5559 1.477 1.471 1.477 1.431 1.477 11,124,635 1.4518 1.17%
2013-02-07 0 2.570 2.550 2.570 2.520 2.640 9,193,652 23,637,831 2.5711 1.460 1.448 1.460 1.431 1.500 16,185,852 1.4604 -1.91%
2013-02-06 0 2.620 2.620 2.630 2.620 2.680 7,387,506 19,575,835 2.6499 1.488 1.488 1.494 1.488 1.522 13,006,048 1.5051 -0.38%
2013-02-05 0 2.630 2.620 2.630 2.570 2.650 7,628,928 20,030,598 2.6256 1.494 1.488 1.494 1.460 1.505 13,431,083 1.4914 -1.87%
2013-02-04 0 2.680 2.670 2.680 2.650 2.760 12,949,890 34,719,981 2.6811 1.522 1.517 1.522 1.505 1.568 22,798,884 1.5229 -0.74%
2013-02-01 0 2.700 2.690 2.700 2.600 2.720 36,642,553 97,576,270 2.6629 1.534 1.528 1.534 1.477 1.545 64,510,920 1.5126 -3.91%
2013-01-31 0 2.810 2.810 2.830 2.750 2.900 11,576,900 32,422,813 2.8006 1.596 1.596 1.607 1.562 1.647 20,381,671 1.5908 -2.43%
2013-01-30 0 2.880 2.870 2.880 2.740 2.900 23,621,612 67,120,910 2.8415 1.636 1.630 1.636 1.556 1.647 41,586,947 1.6140 5.49%
2013-01-29 0 2.730 2.720 2.730 2.680 2.770 9,159,198 24,926,363 2.7215 1.551 1.545 1.551 1.522 1.573 16,125,194 1.5458 -0.36%
2013-01-28 0 2.740 2.740 2.750 2.700 2.780 14,708,182 40,439,962 2.7495 1.556 1.556 1.562 1.534 1.579 25,894,439 1.5617 1.48%
2013-01-25 0 2.700 2.700 2.710 2.660 2.920 55,362,618 151,494,651 2.7364 1.534 1.534 1.539 1.511 1.659 97,468,466 1.5543 -7.53%
2013-01-24 0 2.920 2.910 2.920 2.880 3.180 61,154,463 183,388,696 2.9988 1.659 1.653 1.659 1.636 1.806 107,665,279 1.7033 -8.18%
2013-01-23 0 3.180 3.180 3.190 3.130 3.310 18,140,500 58,284,765 3.2130 1.806 1.806 1.812 1.778 1.880 31,937,195 1.8250 -2.75%
2013-01-22 0 3.270 3.270 3.280 3.030 3.270 38,750,060 123,389,893 3.1843 1.857 1.857 1.863 1.721 1.857 68,221,284 1.8087 5.83%
2013-01-21 0 3.090 3.080 3.090 3.030 3.100 22,691,809 69,624,505 3.0683 1.755 1.749 1.755 1.721 1.761 39,949,986 1.7428 -1.59%
2013-01-18 0 3.140 3.130 3.150 3.080 3.190 17,345,500 54,295,170 3.1302 1.784 1.778 1.789 1.749 1.812 30,537,560 1.7780 0.64%
2013-01-17 0 3.120 3.120 3.130 3.080 3.200 14,269,260 44,660,533 3.1298 1.772 1.772 1.778 1.749 1.818 25,121,696 1.7778 -2.50%
2013-01-16 0 3.200 3.200 3.210 3.110 3.300 19,006,000 60,500,543 3.1832 1.818 1.818 1.823 1.766 1.874 33,460,948 1.8081 -2.14%
2013-01-15 0 3.270 3.250 3.260 3.260 3.370 13,229,160 43,582,656 3.2944 1.857 1.846 1.852 1.852 1.914 23,290,552 1.8713 -2.39%
2013-01-14 0 3.350 3.330 3.340 3.270 3.380 16,040,400 53,099,199 3.3103 1.903 1.891 1.897 1.857 1.920 28,239,871 1.8803 2.76%
2013-01-11 0 3.260 3.260 3.270 3.230 3.470 28,018,247 92,729,465 3.3096 1.852 1.852 1.857 1.835 1.971 49,327,428 1.8799 -3.83%
2013-01-10 0 3.390 3.380 3.390 3.330 3.510 49,832,050 171,156,049 3.4347 1.926 1.920 1.926 1.891 1.994 87,731,643 1.9509 2.11%
2013-01-09 0 3.320 3.310 3.320 3.300 3.390 24,709,314 82,603,726 3.3430 1.886 1.880 1.886 1.874 1.926 43,501,897 1.8989 1.22%
2013-01-08 0 3.280 3.270 3.280 3.250 3.410 50,654,673 168,875,985 3.3339 1.863 1.857 1.863 1.846 1.937 89,179,910 1.8937 -0.61%
2013-01-07 0 3.300 3.290 3.300 3.170 3.300 54,556,100 177,042,602 3.2451 1.874 1.869 1.874 1.801 1.874 96,048,553 1.8433 5.10%
2013-01-04 0 3.140 3.140 3.150 2.890 3.160 75,400,943 230,459,751 3.0565 1.784 1.784 1.789 1.642 1.795 132,746,870 1.7361 7.53%
2013-01-03 0 2.920 2.910 2.930 2.880 2.960 20,410,154 59,418,369 2.9112 1.659 1.653 1.664 1.636 1.681 35,933,026 1.6536 -0.68%
2013-01-02 0 2.940 2.930 2.940 2.820 2.950 23,869,100 69,200,109 2.8992 1.670 1.664 1.670 1.602 1.676 42,022,662 1.6467 5.38%
2012-12-31 0 2.790 2.780 2.790 2.780 2.830 10,437,231 29,197,165 2.7974 1.585 1.579 1.585 1.579 1.607 18,375,231 1.5889 -1.76%
2012-12-28 0 2.840 2.840 2.850 2.830 2.930 11,955,317 34,086,617 2.8512 1.613 1.613 1.619 1.607 1.664 21,047,892 1.6195 -2.41%
2012-12-27 0 2.910 2.910 2.920 2.910 3.000 8,411,824 24,718,754 2.9386 1.653 1.653 1.659 1.653 1.704 14,809,408 1.6691 -1.02%
2012-12-24 0 2.940 2.930 2.940 2.900 2.950 3,779,517 11,084,540 2.9328 1.670 1.664 1.670 1.647 1.676 6,654,016 1.6658 1.38%
2012-12-21 0 2.900 2.900 2.910 2.880 3.010 20,260,796 59,524,809 2.9379 1.647 1.647 1.653 1.636 1.710 35,670,074 1.6688 -1.36%
2012-12-20 0 2.940 2.940 2.950 2.880 3.030 47,452,348 140,825,943 2.9677 1.670 1.670 1.676 1.636 1.721 83,542,067 1.6857 1.38%
2012-12-19 0 2.900 2.900 2.910 2.710 2.910 51,202,675 145,242,550 2.8366 1.647 1.647 1.653 1.539 1.653 90,144,693 1.6112 7.01%
2012-12-18 0 2.710 2.710 2.720 2.680 2.740 10,722,005 28,984,148 2.7032 1.539 1.539 1.545 1.522 1.556 18,876,589 1.5355 0.00%
2012-12-17 0 2.710 2.690 2.700 2.660 2.800 21,157,442 57,337,341 2.7100 1.539 1.528 1.534 1.511 1.590 37,248,661 1.5393 -2.17%
2012-12-14 0 2.770 2.760 2.770 2.750 2.810 14,357,177 39,971,094 2.7840 1.573 1.568 1.573 1.562 1.596 25,276,478 1.5814 0.00%
2012-12-13 0 2.770 2.770 2.780 2.750 2.890 18,427,383 51,970,838 2.8203 1.573 1.573 1.579 1.562 1.642 32,442,265 1.6019 -2.12%
2012-12-12 0 2.830 2.820 2.830 2.800 2.850 9,569,300 27,053,354 2.8271 1.607 1.602 1.607 1.590 1.619 16,847,198 1.6058 0.35%
2012-12-11 0 2.820 2.820 2.830 2.780 2.840 8,007,218 22,508,777 2.8111 1.602 1.602 1.607 1.579 1.613 14,097,080 1.5967 1.08%
2012-12-10 0 2.790 2.790 2.800 2.770 2.860 16,199,459 45,300,359 2.7964 1.585 1.585 1.590 1.573 1.624 28,519,902 1.5884 -0.36%
2012-12-07 0 2.800 2.800 2.810 2.770 2.860 16,434,920 46,204,024 2.8113 1.590 1.590 1.596 1.573 1.624 28,934,442 1.5969 1.82%
2012-12-06 0 2.750 2.740 2.750 2.730 2.890 20,119,000 56,001,695 2.7835 1.562 1.556 1.562 1.551 1.642 35,420,436 1.5811 -4.18%
2012-12-05 0 2.870 2.860 2.870 2.720 2.870 17,209,000 48,553,942 2.8214 1.630 1.624 1.630 1.545 1.630 30,297,245 1.6026 5.90%
2012-12-04 0 2.710 2.710 2.720 2.650 2.760 7,974,000 21,558,039 2.7035 1.539 1.539 1.545 1.505 1.568 14,038,598 1.5356 1.50%
2012-12-03 0 2.670 2.670 2.680 2.640 2.830 14,921,524 40,656,436 2.7247 1.517 1.517 1.522 1.500 1.607 26,270,038 1.5476 -4.30%
2012-11-30 0 2.790 2.790 2.800 2.670 2.800 16,611,967 45,633,879 2.7470 1.585 1.585 1.590 1.517 1.590 29,246,141 1.5603 4.49%
2012-11-29 0 2.670 2.660 2.670 2.640 2.740 19,692,664 52,959,295 2.6893 1.517 1.511 1.517 1.500 1.556 34,669,852 1.5275 1.52%
2012-11-28 0 2.630 2.620 2.630 2.570 2.740 28,805,220 75,780,380 2.6308 1.494 1.488 1.494 1.460 1.556 50,712,931 1.4943 -2.95%
2012-11-27 0 2.710 2.720 2.730 2.690 2.900 37,706,275 106,156,546 2.8154 1.539 1.545 1.551 1.528 1.647 66,383,652 1.5991 -3.56%
2012-11-26 0 2.810 2.790 2.800 2.750 3.170 43,343,863 126,624,603 2.9214 1.596 1.585 1.590 1.562 1.801 76,308,888 1.6594 -10.51%
2012-11-23 0 3.140 3.130 3.140 3.100 3.200 12,340,292 38,797,334 3.1440 1.784 1.778 1.784 1.761 1.818 21,725,658 1.7858 0.32%
2012-11-22 0 3.130 3.120 3.130 3.100 3.170 6,543,000 20,509,890 3.1346 1.778 1.772 1.778 1.761 1.801 11,519,256 1.7805 -0.95%
2012-11-21 0 3.160 3.150 3.160 3.120 3.210 14,930,324 47,070,259 3.1527 1.795 1.789 1.795 1.772 1.823 26,285,530 1.7907 0.32%
2012-11-20 0 3.150 3.150 3.160 3.140 3.350 23,012,500 75,054,632 3.2615 1.789 1.789 1.795 1.784 1.903 40,514,577 1.8525 -1.56%
2012-11-19 0 3.200 3.190 3.200 3.110 3.210 6,789,000 21,437,240 3.1576 1.818 1.812 1.818 1.766 1.823 11,952,350 1.7936 1.27%
2012-11-16 0 3.160 3.150 3.160 3.130 3.230 8,401,000 26,736,223 3.1825 1.795 1.789 1.795 1.778 1.835 14,790,352 1.8077 0.00%
2012-11-15 0 3.160 3.150 3.160 3.050 3.240 17,262,032 54,940,451 3.1827 1.795 1.789 1.795 1.732 1.840 30,390,611 1.8078 0.00%
2012-11-14 0 3.160 3.160 3.170 3.070 3.180 16,848,504 52,727,971 3.1295 1.795 1.795 1.801 1.744 1.806 29,662,575 1.7776 3.27%
2012-11-13 0 3.060 3.060 3.070 3.050 3.360 26,398,542 83,090,711 3.1475 1.738 1.738 1.744 1.732 1.908 46,475,862 1.7878 -8.11%
2012-11-12 0 3.330 3.330 3.340 3.320 3.490 15,931,500 54,543,560 3.4236 1.891 1.891 1.897 1.886 1.982 28,048,147 1.9446 -2.06%
2012-11-09 0 3.400 3.400 3.410 3.280 3.430 16,664,000 56,041,707 3.3630 1.931 1.931 1.937 1.863 1.948 29,337,748 1.9102 3.34%
2012-11-08 0 3.290 3.290 3.300 3.290 3.410 20,406,000 68,286,435 3.3464 1.869 1.869 1.874 1.869 1.937 35,925,713 1.9008 -4.64%
2012-11-07 0 3.450 3.440 3.450 3.320 3.450 11,982,000 40,741,310 3.4002 1.960 1.954 1.960 1.886 1.960 21,094,869 1.9313 2.07%
2012-11-06 0 3.380 3.370 3.380 3.310 3.400 10,231,533 34,390,264 3.3612 1.920 1.914 1.920 1.880 1.931 18,013,090 1.9092 0.60%
2012-11-05 0 3.360 3.360 3.370 3.240 3.430 27,600,100 92,789,461 3.3619 1.908 1.908 1.914 1.840 1.948 48,591,261 1.9096 2.75%
2012-11-02 0 3.270 3.260 3.270 3.240 3.370 23,002,898 76,054,636 3.3063 1.857 1.852 1.857 1.840 1.914 40,497,673 1.8780 0.31%
2012-11-01 0 3.260 3.260 3.270 3.030 3.320 56,392,982 180,659,418 3.2036 1.852 1.852 1.857 1.721 1.886 99,282,470 1.8197 7.59%
2012-10-31 0 3.030 3.020 3.030 3.010 3.090 13,603,500 41,452,465 3.0472 1.721 1.715 1.721 1.710 1.755 23,949,595 1.7308 0.00%
2012-10-30 0 3.030 3.010 3.030 3.000 3.090 8,100,220 24,574,947 3.0339 1.721 1.710 1.721 1.704 1.755 14,260,814 1.7232 -0.66%
2012-10-29 0 3.050 3.040 3.050 2.980 3.140 14,171,520 43,546,922 3.0728 1.732 1.727 1.732 1.693 1.784 24,949,621 1.7454 0.66%
2012-10-26 0 3.030 3.020 3.030 3.010 3.120 12,115,500 36,940,980 3.0491 1.721 1.715 1.721 1.710 1.772 21,329,902 1.7319 -2.26%
2012-10-25 0 3.100 3.100 3.110 2.980 3.200 19,567,744 59,994,113 3.0660 1.761 1.761 1.766 1.693 1.818 34,449,924 1.7415 -1.90%
2012-10-24 0 3.160 3.160 3.170 3.110 3.260 27,800,368 88,540,920 3.1849 1.795 1.795 1.801 1.766 1.852 48,943,842 1.8090 0.96%
2012-10-22 0 3.130 3.120 3.130 2.960 3.160 19,849,155 61,610,625 3.1039 1.778 1.772 1.778 1.681 1.795 34,945,361 1.7631 4.33%
2012-10-19 0 3.000 2.990 3.000 2.960 3.050 10,746,749 32,294,420 3.0050 1.704 1.698 1.704 1.681 1.732 18,920,152 1.7069 -0.66%
2012-10-18 0 3.020 3.010 3.020 3.010 3.130 25,483,000 78,244,332 3.0705 1.715 1.710 1.715 1.710 1.778 44,864,008 1.7440 -0.33%
2012-10-17 0 3.030 3.020 3.030 2.850 3.080 42,946,380 128,547,685 2.9932 1.721 1.715 1.721 1.619 1.749 75,609,101 1.7002 6.69%
2012-10-16 0 2.840 2.840 2.850 2.810 2.890 15,181,500 43,391,170 2.8582 1.613 1.613 1.619 1.596 1.642 26,727,737 1.6235 1.07%
2012-10-15 0 2.810 2.800 2.810 2.770 2.860 22,099,500 62,077,542 2.8090 1.596 1.590 1.596 1.573 1.624 38,907,198 1.5955 -3.44%
2012-10-12 0 2.910 2.910 2.920 2.880 2.960 10,845,631 31,619,410 2.9154 1.653 1.653 1.659 1.636 1.681 19,094,238 1.6560 -1.02%
2012-10-11 0 2.940 2.930 2.940 2.880 3.000 30,354,449 89,777,926 2.9577 1.670 1.664 1.670 1.636 1.704 53,440,420 1.6800 1.03%
2012-10-10 0 2.910 2.900 2.910 2.700 2.920 49,686,792 142,472,795 2.8674 1.653 1.647 1.653 1.534 1.659 87,475,910 1.6287 5.43%
2012-10-09 0 2.760 2.750 2.760 2.740 2.850 18,690,680 51,992,074 2.7817 1.568 1.562 1.568 1.556 1.619 32,905,812 1.5800 -1.08%
2012-10-08 0 2.790 2.790 2.800 2.790 2.920 14,474,500 40,961,670 2.8299 1.585 1.585 1.590 1.585 1.659 25,483,031 1.6074 -3.46%
2012-10-05 0 2.890 2.880 2.890 2.760 2.900 26,719,793 75,680,940 2.8324 1.642 1.636 1.642 1.568 1.647 47,041,439 1.6088 5.09%
2012-10-04 0 2.750 2.750 2.760 2.740 2.920 41,484,150 117,582,999 2.8344 1.562 1.562 1.568 1.556 1.659 73,034,777 1.6100 -1.79%
2012-10-03 0 2.800 2.790 2.800 2.600 2.830 41,751,754 114,392,403 2.7398 1.590 1.585 1.590 1.477 1.607 73,505,906 1.5562 7.69%
2012-09-28 0 2.600 2.580 2.590 2.540 2.690 46,514,680 122,848,526 2.6411 1.477 1.465 1.471 1.443 1.528 81,891,259 1.5001 1.56%
2012-09-27 0 2.560 2.550 2.560 2.450 2.560 23,847,742 60,150,653 2.5223 1.454 1.448 1.454 1.392 1.454 41,985,060 1.4327 1.59%
2012-09-26 0 2.520 2.510 2.520 2.500 2.660 51,074,073 132,681,373 2.5978 1.431 1.426 1.431 1.420 1.511 89,918,283 1.4756 -2.33%
2012-09-25 0 2.580 2.570 2.580 2.380 2.600 45,189,908 114,439,321 2.5324 1.465 1.460 1.465 1.352 1.477 79,558,936 1.4384 8.40%
2012-09-24 0 2.380 2.370 2.380 2.300 2.430 26,496,313 63,065,088 2.3801 1.352 1.346 1.352 1.306 1.380 46,647,992 1.3519 -1.24%
2012-09-21 0 2.410 2.400 2.410 2.370 2.570 25,989,700 63,573,518 2.4461 1.369 1.363 1.369 1.346 1.460 45,756,077 1.3894 -2.82%
2012-09-20 0 2.480 2.460 2.480 2.460 2.570 15,222,500 38,023,959 2.4979 1.409 1.397 1.409 1.397 1.460 26,799,920 1.4188 -3.12%
2012-09-19 0 2.560 2.550 2.560 2.470 2.620 34,372,990 88,350,023 2.5703 1.454 1.448 1.454 1.403 1.488 60,515,249 1.4600 4.07%
2012-09-18 0 2.460 2.450 2.460 2.450 2.610 26,306,500 66,969,535 2.5457 1.397 1.392 1.397 1.392 1.482 46,313,818 1.4460 -2.77%
2012-09-17 0 2.530 2.520 2.530 2.510 2.700 40,182,400 104,378,484 2.5976 1.437 1.431 1.437 1.426 1.534 70,742,985 1.4755 0.40%
2012-09-14 0 2.520 2.510 2.520 2.400 2.530 39,888,310 98,711,295 2.4747 1.431 1.426 1.431 1.363 1.437 70,225,226 1.4056 6.78%
2012-09-13 0 2.360 2.350 2.360 2.350 2.510 32,068,150 78,163,305 2.4374 1.340 1.335 1.340 1.335 1.426 56,457,471 1.3845 -4.45%
2012-09-12 0 2.470 2.460 2.470 2.270 2.470 48,101,743 115,500,548 2.4012 1.403 1.397 1.403 1.289 1.403 84,685,357 1.3639 10.27%
2012-09-11 0 2.240 2.230 2.240 2.170 2.300 22,977,713 51,512,409 2.2418 1.272 1.267 1.272 1.233 1.306 40,453,333 1.2734 -2.18%
2012-09-10 0 2.290 2.280 2.290 2.000 2.320 52,413,810 115,863,601 2.2106 1.301 1.295 1.301 1.136 1.318 92,276,952 1.2556 13.93%
2012-09-07 0 2.010 2.000 2.010 1.960 2.050 15,337,760 30,906,368 2.0151 1.142 1.136 1.142 1.113 1.164 27,002,840 1.1446 4.69%
2012-09-06 0 1.920 1.930 1.940 1.750 1.950 19,282,799 35,965,242 1.8651 1.091 1.096 1.102 0.994 1.108 33,948,265 1.0594 7.26%
2012-09-05 0 1.790 1.780 1.790 1.780 1.930 18,620,500 33,986,819 1.8252 1.017 1.011 1.017 1.011 1.096 32,782,257 1.0367 -6.28%
2012-09-04 0 1.910 1.900 1.920 1.900 2.010 7,174,772 13,992,784 1.9503 1.085 1.079 1.091 1.079 1.142 12,631,520 1.1078 -3.54%
2012-09-03 0 1.980 1.970 1.980 1.920 2.060 24,598,621 49,034,079 1.9934 1.125 1.119 1.125 1.091 1.170 43,307,017 1.1322 -1.00%
2012-08-31 0 2.000 1.990 2.000 1.980 2.090 12,722,405 25,986,509 2.0426 1.136 1.130 1.136 1.125 1.187 22,398,386 1.1602 -2.44%
2012-08-30 0 2.050 2.040 2.050 2.000 2.140 26,102,100 54,427,864 2.0852 1.164 1.159 1.164 1.136 1.216 45,953,962 1.1844 0.99%
2012-08-29 0 2.030 2.030 2.040 2.020 2.170 25,259,601 52,882,525 2.0936 1.153 1.153 1.159 1.147 1.233 44,470,703 1.1892 -2.40%
2012-08-28 0 2.080 2.080 2.090 2.030 2.210 30,406,440 63,872,557 2.1006 1.181 1.181 1.187 1.153 1.255 53,531,953 1.1932 -4.59%
2012-08-27 0 2.180 2.180 2.190 2.080 2.280 46,048,072 100,833,999 2.1898 1.238 1.238 1.244 1.181 1.295 81,069,774 1.2438 3.81%
2012-08-24 0 2.100 2.090 2.100 1.980 2.180 71,106,777 148,809,474 2.0928 1.193 1.187 1.193 1.125 1.238 125,186,791 1.1887 0.96%
2012-08-23 0 2.080 2.080 2.090 1.650 2.080 102,044,247 193,644,234 1.8976 1.181 1.181 1.187 0.937 1.181 179,653,646 1.0779 24.55%
2012-08-22 0 1.670 1.660 1.670 1.650 1.710 11,378,663 19,140,256 1.6821 0.949 0.943 0.949 0.937 0.971 20,032,666 0.9555 1.21%
2012-08-21 0 1.650 1.650 1.660 1.640 1.690 11,498,710 19,102,915 1.6613 0.937 0.937 0.943 0.932 0.960 20,244,014 0.9436 -1.79%
2012-08-20 0 1.680 1.670 1.680 1.670 1.720 5,499,284 9,292,054 1.6897 0.954 0.949 0.954 0.949 0.977 9,681,745 0.9597 -1.18%
2012-08-17 0 1.700 1.690 1.700 1.660 1.710 6,648,500 11,210,515 1.6862 0.966 0.960 0.966 0.943 0.971 11,704,994 0.9578 2.41%
2012-08-16 0 1.660 1.660 1.670 1.640 1.680 6,738,312 11,161,141 1.6564 0.943 0.943 0.949 0.932 0.954 11,863,112 0.9408 0.00%
2012-08-15 0 1.660 1.660 1.680 1.660 1.710 7,012,850 11,782,725 1.6802 0.943 0.943 0.954 0.943 0.971 12,346,449 0.9543 -1.78%
2012-08-14 0 1.690 1.690 1.700 1.660 1.720 7,261,597 12,232,944 1.6846 0.960 0.960 0.966 0.943 0.977 12,784,380 0.9569 -0.59%
2012-08-13 0 1.700 1.690 1.700 1.690 1.790 9,737,083 16,838,713 1.7293 0.966 0.960 0.966 0.960 1.017 17,142,588 0.9823 -2.86%
2012-08-10 0 1.750 1.740 1.750 1.730 1.850 17,062,438 30,415,704 1.7826 0.994 0.988 0.994 0.983 1.051 30,039,216 1.0125 -5.41%
2012-08-09 0 1.850 1.840 1.850 1.750 1.860 22,109,366 40,101,251 1.8138 1.051 1.045 1.051 0.994 1.056 38,924,568 1.0302 6.32%
2012-08-08 0 1.740 1.730 1.740 1.730 1.850 19,463,279 34,693,842 1.7825 0.988 0.983 0.988 0.983 1.051 34,266,009 1.0125 -2.25%
2012-08-07 0 1.780 1.780 1.790 1.700 1.830 29,429,962 52,678,402 1.7900 1.011 1.011 1.017 0.966 1.039 51,812,818 1.0167 3.49%
2012-08-06 0 1.720 1.710 1.720 1.710 1.770 24,137,000 42,029,642 1.7413 0.977 0.971 0.977 0.971 1.005 42,494,312 0.9891 2.38%
2012-08-03 0 1.680 1.670 1.680 1.630 1.720 32,621,988 54,510,203 1.6710 0.954 0.949 0.954 0.926 0.977 57,432,528 0.9491 1.20%
2012-08-02 0 1.660 1.650 1.660 1.650 2.030 89,796,828 160,226,192 1.7843 0.943 0.937 0.943 0.937 1.153 158,091,495 1.0135 -23.15%
2012-08-01 0 2.160 2.160 2.180 2.050 2.220 11,160,203 24,186,455 2.1672 1.227 1.227 1.238 1.164 1.261 19,648,057 1.2310 3.35%
2012-07-31 0 2.090 2.080 2.090 1.990 2.100 7,583,184 15,476,525 2.0409 1.187 1.181 1.187 1.130 1.193 13,350,548 1.1592 0.97%
2012-07-30 0 2.070 2.080 2.090 2.050 2.150 4,376,002 9,143,456 2.0895 1.176 1.181 1.187 1.164 1.221 7,704,155 1.1868 -1.90%
2012-07-27 0 2.110 2.110 2.120 2.060 2.140 4,372,691 9,224,033 2.1095 1.198 1.198 1.204 1.170 1.216 7,698,326 1.1982 2.93%
2012-07-26 0 2.050 2.040 2.050 2.010 2.350 13,166,715 28,440,038 2.1600 1.164 1.159 1.164 1.142 1.335 23,180,615 1.2269 -10.87%
2012-07-25 0 2.300 2.280 2.290 2.290 2.380 6,622,500 15,411,490 2.3271 1.306 1.295 1.301 1.301 1.352 11,659,219 1.3218 -3.77%
2012-07-24 0 2.390 2.380 2.400 2.350 2.410 1,311,900 3,120,402 2.3785 1.358 1.352 1.363 1.335 1.369 2,309,661 1.3510 0.84%
2012-07-23 0 2.370 2.370 2.380 2.350 2.440 2,923,520 6,996,840 2.3933 1.346 1.346 1.352 1.335 1.386 5,146,993 1.3594 -3.66%
2012-07-20 0 2.460 2.460 2.470 2.350 2.510 7,764,620 19,101,119 2.4600 1.397 1.397 1.403 1.335 1.426 13,669,975 1.3973 3.80%
2012-07-19 0 2.370 2.380 2.390 2.350 2.510 12,055,510 29,158,967 2.4187 1.346 1.352 1.358 1.335 1.426 21,224,286 1.3738 -0.84%
2012-07-18 0 2.390 2.390 2.400 2.350 2.640 16,554,034 40,030,758 2.4182 1.358 1.358 1.363 1.335 1.500 29,144,147 1.3735 -9.47%
2012-07-17 0 2.640 2.620 2.640 2.600 2.860 14,858,683 39,954,770 2.6890 1.500 1.488 1.500 1.477 1.624 26,159,403 1.5274 -7.04%
2012-07-16 0 2.840 2.830 2.840 2.830 3.140 10,557,996 31,030,838 2.9391 1.613 1.607 1.613 1.607 1.784 18,587,843 1.6694 -9.27%
2012-07-13 0 3.130 3.130 3.140 3.110 3.180 3,175,411 9,976,119 3.1417 1.778 1.778 1.784 1.766 1.806 5,590,459 1.7845 0.32%
2012-07-12 0 3.120 3.120 3.130 3.110 3.230 3,293,950 10,313,039 3.1309 1.772 1.772 1.778 1.766 1.835 5,799,152 1.7784 -2.19%
2012-07-11 0 3.190 3.180 3.190 3.170 3.320 5,433,992 17,500,115 3.2205 1.812 1.806 1.812 1.801 1.886 9,566,796 1.8293 -4.20%
2012-07-10 0 3.330 3.330 3.340 3.300 3.360 3,847,652 12,772,211 3.3195 1.891 1.891 1.897 1.874 1.908 6,773,970 1.8855 0.60%
2012-07-09 0 3.310 3.300 3.310 3.300 3.350 1,377,867 4,571,749 3.3180 1.880 1.874 1.880 1.874 1.903 2,425,799 1.8846 -1.49%
2012-07-06 0 3.360 3.350 3.380 3.270 3.380 3,117,338 10,398,799 3.3358 1.908 1.903 1.920 1.857 1.920 5,488,219 1.8947 1.82%
2012-07-05 0 3.300 3.280 3.300 3.200 3.310 4,042,000 13,108,536 3.2431 1.874 1.863 1.874 1.818 1.880 7,116,129 1.8421 2.17%
2012-07-04 0 3.230 3.230 3.250 3.200 3.300 1,903,500 6,166,701 3.2397 1.835 1.835 1.846 1.818 1.874 3,351,200 1.8401 -0.62%
2012-07-03 0 3.250 3.250 3.260 3.210 3.320 2,219,610 7,260,707 3.2712 1.846 1.846 1.852 1.823 1.886 3,907,727 1.8580 0.93%
2012-06-29 0 3.220 3.210 3.220 3.120 3.220 2,057,307 6,533,867 3.1759 1.829 1.823 1.829 1.772 1.829 3,621,985 1.8039 1.90%
2012-06-28 0 3.160 3.160 3.170 3.120 3.190 4,527,520 14,242,213 3.1457 1.795 1.795 1.801 1.772 1.812 7,970,910 1.7868 -0.32%
2012-06-27 0 3.170 3.170 3.180 3.150 3.210 1,748,632 5,560,552 3.1799 1.801 1.801 1.806 1.789 1.823 3,078,548 1.8062 -0.31%
2012-06-26 0 3.180 3.180 3.190 3.110 3.220 3,485,094 11,102,899 3.1858 1.806 1.806 1.812 1.766 1.829 6,135,670 1.8096 1.27%
2012-06-25 0 3.140 3.140 3.150 3.110 3.160 1,339,500 4,195,685 3.1323 1.784 1.784 1.789 1.766 1.795 2,358,252 1.7792 -0.32%
2012-06-22 0 3.150 3.150 3.170 3.100 3.180 3,128,472 9,820,184 3.1390 1.789 1.789 1.801 1.761 1.806 5,507,821 1.7830 -1.56%
2012-06-21 0 3.200 3.200 3.210 3.200 3.290 2,675,500 8,662,120 3.2376 1.818 1.818 1.823 1.818 1.869 4,710,342 1.8390 -3.03%
2012-06-20 0 3.300 3.290 3.300 3.250 3.310 3,246,645 10,652,741 3.2812 1.874 1.869 1.874 1.846 1.880 5,715,870 1.8637 0.61%
2012-06-19 0 3.280 3.270 3.280 3.230 3.310 2,137,509 7,001,593 3.2756 1.863 1.857 1.863 1.835 1.880 3,763,184 1.8606 -0.91%
2012-06-18 0 3.310 3.310 3.320 3.300 3.370 2,320,558 7,753,592 3.3413 1.880 1.880 1.886 1.874 1.914 4,085,450 1.8979 0.30%
2012-06-15 0 3.300 3.300 3.330 3.290 3.390 2,156,454 7,187,793 3.3332 1.874 1.874 1.891 1.869 1.926 3,796,538 1.8932 -0.30%
2012-06-14 0 3.310 3.320 3.330 3.290 3.370 1,303,262 4,326,715 3.3199 1.880 1.886 1.891 1.869 1.914 2,294,453 1.8857 -1.78%
2012-06-13 0 3.370 3.360 3.370 3.330 3.430 2,871,141 9,643,790 3.3589 1.914 1.908 1.914 1.891 1.948 5,054,777 1.9079 -1.17%
2012-06-12 0 3.410 3.410 3.420 3.360 3.440 1,192,136 4,061,664 3.4070 1.937 1.937 1.943 1.908 1.954 2,098,811 1.9352 -2.29%
2012-06-11 0 3.490 3.480 3.490 3.450 3.550 3,231,996 11,248,643 3.4804 1.982 1.977 1.982 1.960 2.016 5,690,079 1.9769 1.45%
2012-06-08 0 3.440 3.410 3.450 3.380 3.570 4,963,532 17,380,703 3.5017 1.954 1.937 1.960 1.920 2.028 8,738,529 1.9890 -3.10%
2012-06-07 0 3.550 3.540 3.550 3.510 3.600 4,863,641 17,321,387 3.5614 2.016 2.011 2.016 1.994 2.045 8,562,666 2.0229 2.60%
2012-06-06 0 3.460 3.460 3.470 3.450 3.530 1,722,815 6,012,644 3.4900 1.965 1.965 1.971 1.960 2.005 3,033,096 1.9823 -0.86%
2012-06-05 0 3.490 3.490 3.500 3.490 3.550 1,332,600 4,699,488 3.5266 1.982 1.982 1.988 1.982 2.016 2,346,104 2.0031 -1.13%
2012-06-04 0 3.530 3.520 3.570 3.420 3.590 5,603,434 19,607,382 3.4992 2.005 1.999 2.028 1.943 2.039 9,865,106 1.9875 -1.67%
2012-06-01 0 3.590 3.590 3.600 3.480 3.600 2,395,336 8,481,199 3.5407 2.039 2.039 2.045 1.977 2.045 4,217,101 2.0111 2.28%
2012-05-31 0 3.510 3.500 3.510 3.440 3.540 2,428,474 8,500,571 3.5004 1.994 1.988 1.994 1.954 2.011 4,275,442 1.9882 -0.85%
2012-05-30 0 3.540 3.540 3.560 3.480 3.600 5,126,414 18,161,825 3.5428 2.011 2.011 2.022 1.977 2.045 9,025,290 2.0123 0.00%
2012-05-29 0 3.540 3.540 3.560 3.430 3.620 6,795,415 24,157,209 3.5549 2.011 2.011 2.022 1.948 2.056 11,963,644 2.0192 4.42%
2012-05-28 0 3.390 3.380 3.390 3.260 3.410 3,267,570 10,971,820 3.3578 1.926 1.920 1.926 1.852 1.937 5,752,709 1.9072 0.30%
2012-05-25 0 3.380 3.380 3.390 3.320 3.470 7,944,147 26,899,335 3.3861 1.920 1.920 1.926 1.886 1.971 13,986,041 1.9233 -0.88%
2012-05-24 0 3.410 3.410 3.420 3.360 3.670 11,679,900 40,689,579 3.4837 1.937 1.937 1.943 1.908 2.085 20,563,008 1.9788 -6.58%
2012-05-23 0 3.650 3.650 3.670 3.650 3.790 3,242,500 11,993,978 3.6990 2.073 2.073 2.085 2.073 2.153 5,708,572 2.1010 -3.69%
2012-05-22 0 3.790 3.800 3.820 3.750 3.830 5,267,168 19,994,853 3.7961 2.153 2.158 2.170 2.130 2.175 9,273,094 2.1562 1.34%
2012-05-21 0 3.740 3.750 3.760 3.650 3.770 2,109,000 7,829,750 3.7125 2.124 2.130 2.136 2.073 2.141 3,712,993 2.1087 3.31%
2012-05-18 0 3.690 3.680 3.690 3.620 3.800 3,863,534 14,183,074 3.6710 2.056 2.051 2.056 2.017 2.117 6,933,460 2.0456 -2.89%
2012-05-17 0 3.800 3.800 3.810 3.800 3.940 3,163,186 12,215,096 3.8616 2.117 2.117 2.123 2.117 2.195 5,676,623 2.1518 -1.55%
2012-05-16 0 3.860 3.860 3.880 3.840 4.140 4,095,791 16,265,416 3.9713 2.151 2.151 2.162 2.140 2.307 7,350,267 2.2129 -8.10%
2012-05-15 0 4.200 4.200 4.210 4.130 4.220 3,099,281 12,966,215 4.1836 2.340 2.340 2.346 2.301 2.352 5,561,940 2.3312 0.00%
2012-05-14 0 4.200 4.180 4.200 4.170 4.300 2,017,186 8,532,436 4.2299 2.340 2.329 2.340 2.324 2.396 3,620,022 2.3570 0.48%
2012-05-11 0 4.180 4.170 4.180 4.120 4.220 2,589,534 10,802,871 4.1717 2.329 2.324 2.329 2.296 2.352 4,647,153 2.3246 0.48%
2012-05-10 0 4.160 4.160 4.170 4.110 4.190 3,964,092 16,487,550 4.1592 2.318 2.318 2.324 2.290 2.335 7,113,921 2.3176 0.00%
2012-05-09 0 4.160 4.170 4.180 4.120 4.190 4,428,656 18,419,925 4.1593 2.318 2.324 2.329 2.296 2.335 7,947,623 2.3177 0.00%
2012-05-08 0 4.160 4.160 4.170 4.100 4.300 6,455,674 26,799,983 4.1514 2.318 2.318 2.324 2.285 2.396 11,585,290 2.3133 -1.65%
2012-05-07 0 4.230 4.220 4.230 4.220 4.310 2,570,484 10,939,510 4.2558 2.357 2.352 2.357 2.352 2.402 4,612,966 2.3715 -2.98%
2012-05-04 0 4.360 4.360 4.370 4.310 4.390 1,722,216 7,497,443 4.3534 2.430 2.430 2.435 2.402 2.446 3,090,672 2.4258 0.69%
2012-05-03 0 4.330 4.330 4.340 4.290 4.430 3,765,355 16,328,976 4.3366 2.413 2.413 2.418 2.391 2.469 6,757,269 2.4165 -1.59%
2012-05-02 0 4.400 4.390 4.400 4.330 4.450 4,127,833 18,061,406 4.3755 2.452 2.446 2.452 2.413 2.480 7,407,769 2.4382 2.33%
2012-04-30 0 4.300 4.290 4.310 4.290 4.350 2,263,050 9,783,247 4.3230 2.396 2.391 2.402 2.391 2.424 4,061,247 2.4089 -0.69%
2012-04-27 0 4.330 4.300 4.330 4.290 4.380 2,613,752 11,327,464 4.3338 2.413 2.396 2.413 2.391 2.441 4,690,614 2.4149 -0.23%
2012-04-26 0 4.340 4.330 4.340 4.290 4.540 9,957,065 43,547,551 4.3735 2.418 2.413 2.418 2.391 2.530 17,868,852 2.4371 -3.77%
2012-04-25 0 4.510 4.510 4.520 4.490 4.670 4,438,882 20,095,536 4.5272 2.513 2.513 2.519 2.502 2.602 7,965,974 2.5227 -2.38%
2012-04-24 0 4.620 4.610 4.630 4.540 4.700 2,437,450 11,241,030 4.6118 2.574 2.569 2.580 2.530 2.619 4,374,224 2.5698 -0.65%
2012-04-23 0 4.650 4.640 4.650 4.620 4.840 3,592,105 16,790,272 4.6742 2.591 2.586 2.591 2.574 2.697 6,446,357 2.6046 -3.53%
2012-04-20 0 4.820 4.810 4.820 4.760 4.850 3,319,665 15,959,395 4.8075 2.686 2.680 2.686 2.652 2.703 5,957,438 2.6789 0.00%
2012-04-19 0 4.820 4.810 4.820 4.680 4.850 8,187,458 39,203,613 4.7883 2.686 2.680 2.686 2.608 2.703 14,693,132 2.6682 0.63%
2012-04-18 0 4.790 4.790 4.800 4.760 4.880 9,817,556 47,083,433 4.7958 2.669 2.669 2.675 2.652 2.719 17,618,490 2.6724 0.42%
2012-04-17 0 4.770 4.750 4.760 4.520 4.780 14,280,470 66,918,953 4.6860 2.658 2.647 2.652 2.519 2.664 25,627,592 2.6112 5.53%
2012-04-16 0 4.520 4.520 4.530 4.450 4.590 4,603,490 20,875,646 4.5347 2.519 2.519 2.524 2.480 2.558 8,261,378 2.5269 0.22%
2012-04-13 0 4.510 4.510 4.520 4.360 4.560 7,483,795 33,446,659 4.4692 2.513 2.513 2.519 2.430 2.541 13,430,346 2.4904 3.68%
2012-04-12 0 4.350 4.330 4.340 4.270 4.370 3,708,519 16,045,473 4.3267 2.424 2.413 2.418 2.379 2.435 6,655,272 2.4109 1.87%
2012-04-11 0 4.270 4.270 4.280 4.220 4.290 3,245,500 13,854,248 4.2688 2.379 2.379 2.385 2.352 2.391 5,824,343 2.3787 -0.70%
2012-04-10 0 4.300 4.280 4.290 4.220 4.340 2,976,482 12,710,580 4.2703 2.396 2.385 2.391 2.352 2.418 5,341,566 2.3796 0.00%
2012-04-05 0 4.300 4.290 4.300 4.230 4.360 3,299,166 14,218,277 4.3097 2.396 2.391 2.396 2.357 2.430 5,920,651 2.4015 -0.92%
2012-04-03 0 4.340 4.330 4.340 4.220 4.350 3,513,963 15,076,512 4.2905 2.418 2.413 2.418 2.352 2.424 6,306,124 2.3908 0.70%
2012-04-02 0 4.310 4.310 4.320 4.230 4.420 5,418,616 23,270,032 4.2945 2.402 2.402 2.407 2.357 2.463 9,724,196 2.3930 0.23%
2012-03-30 0 4.300 4.290 4.300 4.200 4.380 11,243,132 48,345,417 4.3000 2.396 2.391 2.396 2.340 2.441 20,176,815 2.3961 2.14%
2012-03-29 0 4.210 4.200 4.210 4.180 4.510 18,525,540 78,823,079 4.2548 2.346 2.340 2.346 2.329 2.513 33,245,754 2.3709 -6.86%
2012-03-28 0 4.520 4.500 4.510 4.500 4.570 8,428,255 38,181,984 4.5302 2.519 2.508 2.513 2.508 2.547 15,125,264 2.5244 -1.53%
2012-03-27 0 4.590 4.590 4.600 4.520 4.810 19,935,236 92,926,002 4.6614 2.558 2.558 2.563 2.519 2.680 35,775,580 2.5975 -2.75%
2012-03-26 0 4.720 4.720 4.760 4.710 4.920 8,296,523 39,704,596 4.7857 2.630 2.630 2.652 2.625 2.742 14,888,859 2.6667 -3.48%
2012-03-23 0 4.890 4.870 4.900 4.670 4.910 18,360,369 87,725,029 4.7780 2.725 2.714 2.730 2.602 2.736 32,949,339 2.6624 -0.81%
2012-03-22 0 4.930 4.930 4.950 4.450 4.940 17,727,341 84,736,912 4.7800 2.747 2.747 2.758 2.480 2.753 31,813,314 2.6636 9.31%
2012-03-21 0 4.510 4.520 4.530 4.500 4.640 7,058,600 31,994,750 4.5327 2.513 2.519 2.524 2.508 2.586 12,667,295 2.5258 -2.17%
2012-03-20 0 4.610 4.600 4.610 4.580 4.900 14,498,702 67,697,466 4.6692 2.569 2.563 2.569 2.552 2.730 26,019,229 2.6018 -5.14%
2012-03-19 0 4.860 4.860 4.870 4.820 4.990 8,852,000 43,077,865 4.8665 2.708 2.708 2.714 2.686 2.781 15,885,713 2.7117 -1.82%
2012-03-16 0 4.950 4.950 4.970 4.880 5.070 15,143,068 74,623,715 4.9279 2.758 2.758 2.769 2.719 2.825 27,175,602 2.7460 -2.37%
2012-03-15 0 5.070 5.060 5.070 4.880 5.090 23,126,165 116,044,113 5.0179 2.825 2.820 2.825 2.719 2.836 41,501,991 2.7961 3.68%
2012-03-14 0 4.890 4.880 4.890 4.850 5.170 59,433,379 294,236,899 4.9507 2.725 2.719 2.725 2.703 2.881 106,658,563 2.7587 -3.93%
2012-03-13 0 5.090 5.080 5.090 5.070 5.260 18,304,620 93,612,466 5.1141 2.836 2.831 2.836 2.825 2.931 32,849,293 2.8498 -1.17%
2012-03-12 0 5.150 5.150 5.160 5.120 5.340 9,523,500 49,369,117 5.1839 2.870 2.870 2.875 2.853 2.976 17,090,780 2.8886 -2.28%
2012-03-09 0 5.270 5.260 5.270 5.150 5.300 13,712,800 71,705,029 5.2291 2.937 2.931 2.937 2.870 2.953 24,608,857 2.9138 3.13%
2012-03-08 0 5.110 5.110 5.120 5.000 5.330 31,858,740 163,223,659 5.1234 2.847 2.847 2.853 2.786 2.970 57,173,385 2.8549 -2.29%
2012-03-07 0 5.230 5.220 5.240 5.130 5.260 15,318,900 79,571,220 5.1943 2.914 2.909 2.920 2.859 2.931 27,491,149 2.8944 -1.51%
2012-03-06 0 5.310 5.300 5.310 5.300 5.570 10,373,290 55,738,482 5.3733 2.959 2.953 2.959 2.953 3.104 18,615,805 2.9941 -5.01%
2012-03-05 0 5.590 5.590 5.600 5.580 5.720 5,433,500 30,573,410 5.6268 3.115 3.115 3.120 3.109 3.187 9,750,906 3.1354 -1.93%
2012-03-02 0 5.700 5.690 5.700 5.550 5.740 13,266,145 74,799,338 5.6384 3.176 3.171 3.176 3.093 3.199 23,807,295 3.1419 2.15%
2012-03-01 0 5.580 5.580 5.590 5.500 5.850 15,372,000 87,053,032 5.6631 3.109 3.109 3.115 3.065 3.260 27,586,442 3.1556 -4.29%
2012-02-29 0 5.830 5.830 5.840 5.770 5.940 7,788,490 45,330,083 5.8201 3.249 3.249 3.254 3.215 3.310 13,977,148 3.2432 -1.69%
2012-02-28 0 5.930 5.930 5.940 5.710 5.950 13,858,500 80,896,481 5.8373 3.304 3.304 3.310 3.182 3.316 24,870,329 3.2527 4.22%
2012-02-27 0 5.690 5.690 5.700 5.670 5.980 8,972,000 52,036,822 5.7999 3.171 3.171 3.176 3.159 3.332 16,101,064 3.2319 -3.72%
2012-02-24 0 5.910 5.900 5.920 5.730 6.050 15,906,998 94,011,597 5.9101 3.293 3.288 3.299 3.193 3.371 28,546,544 3.2933 2.60%
2012-02-23 0 5.760 5.750 5.760 5.610 5.820 12,184,161 69,729,485 5.7230 3.210 3.204 3.210 3.126 3.243 21,865,577 3.1890 -1.03%
2012-02-22 0 5.820 5.820 5.830 5.340 5.860 36,342,328 207,373,746 5.7061 3.243 3.243 3.249 2.976 3.265 65,219,588 3.1796 7.58%
2012-02-21 0 5.410 5.400 5.410 5.180 5.440 9,938,200 52,996,235 5.3326 3.015 3.009 3.015 2.886 3.031 17,834,997 2.9715 4.24%
2012-02-20 0 5.190 5.180 5.190 5.120 5.420 12,705,626 66,808,683 5.2582 2.892 2.886 2.892 2.853 3.020 22,801,393 2.9300 -2.44%
2012-02-17 0 5.320 5.320 5.330 5.300 5.420 10,354,543 55,470,856 5.3572 2.964 2.964 2.970 2.953 3.020 18,582,162 2.9852 -0.56%
2012-02-16 0 5.350 5.350 5.360 5.250 5.440 10,179,216 54,493,782 5.3534 2.981 2.981 2.987 2.925 3.031 18,267,522 2.9831 -0.19%
2012-02-15 0 5.360 5.350 5.360 5.120 5.380 17,960,527 95,066,286 5.2931 2.987 2.981 2.987 2.853 2.998 32,231,787 2.9495 4.69%
2012-02-14 0 5.120 5.100 5.130 5.080 5.280 13,590,350 69,508,033 5.1145 2.853 2.842 2.859 2.831 2.942 24,389,110 2.8500 -2.10%
2012-02-13 0 5.230 5.220 5.230 5.130 5.280 8,554,084 44,558,537 5.2090 2.914 2.909 2.914 2.859 2.942 15,351,076 2.9026 0.38%
2012-02-10 0 5.210 5.200 5.220 5.160 5.500 20,674,100 108,681,551 5.2569 2.903 2.898 2.909 2.875 3.065 37,101,539 2.9293 -4.58%
2012-02-09 0 5.460 5.460 5.470 5.270 5.530 22,206,372 120,886,654 5.4438 3.042 3.042 3.048 2.937 3.081 39,851,339 3.0334 1.49%
2012-02-08 0 5.380 5.370 5.390 5.240 5.410 29,943,561 157,931,617 5.2743 2.998 2.992 3.003 2.920 3.015 53,736,423 2.9390 3.86%
2012-02-07 0 5.180 5.170 5.190 5.070 5.190 17,466,654 89,515,850 5.1250 2.886 2.881 2.892 2.825 2.892 31,345,487 2.8558 1.97%
2012-02-06 0 5.080 5.070 5.080 5.040 5.380 30,991,843 158,478,691 5.1136 2.831 2.825 2.831 2.808 2.998 55,617,660 2.8494 -3.79%
2012-02-03 0 5.280 5.260 5.290 5.220 5.620 25,429,800 135,067,039 5.3114 2.942 2.931 2.948 2.909 3.132 45,636,071 2.9597 -5.04%
2012-02-02 0 5.560 5.550 5.560 5.520 5.610 6,588,904 36,698,351 5.5697 3.098 3.093 3.098 3.076 3.126 11,824,383 3.1036 0.72%
2012-02-01 0 5.520 5.520 5.530 5.450 5.540 5,942,200 32,769,868 5.5148 3.076 3.076 3.081 3.037 3.087 10,663,814 3.0730 1.66%
2012-01-31 0 5.430 5.430 5.440 5.330 5.550 10,021,079 54,586,442 5.4472 3.026 3.026 3.031 2.970 3.093 17,983,731 3.0353 -1.63%
2012-01-30 0 5.520 5.510 5.530 5.490 5.620 5,086,370 28,087,293 5.5221 3.076 3.070 3.081 3.059 3.132 9,127,950 3.0771 -1.78%
2012-01-27 0 5.620 5.610 5.620 5.580 5.640 5,453,512 30,572,675 5.6061 3.132 3.126 3.132 3.109 3.143 9,786,820 3.1239 0.54%
2012-01-26 0 5.590 5.570 5.600 5.500 5.620 4,307,776 23,930,991 5.5553 3.115 3.104 3.120 3.065 3.132 7,730,693 3.0956 1.82%
2012-01-20 0 5.490 5.490 5.510 5.400 5.600 8,682,136 47,555,989 5.4775 3.059 3.059 3.070 3.009 3.120 15,580,877 3.0522 -0.72%
2012-01-19 0 5.530 5.540 5.550 5.500 5.900 11,642,475 65,488,911 5.6250 3.081 3.087 3.093 3.065 3.288 20,893,472 3.1344 -4.33%
2012-01-18 0 5.780 5.760 5.780 5.730 5.850 4,258,746 24,571,425 5.7696 3.221 3.210 3.221 3.193 3.260 7,642,704 3.2150 1.40%
2012-01-17 0 5.700 5.690 5.700 5.550 5.840 8,522,675 48,565,616 5.6984 3.176 3.171 3.176 3.093 3.254 15,294,710 3.1753 0.18%
2012-01-16 0 5.690 5.690 5.700 5.650 5.900 4,171,250 23,821,420 5.7109 3.171 3.171 3.176 3.148 3.288 7,485,685 3.1823 -3.72%
2012-01-13 0 5.910 5.910 5.920 5.750 5.980 9,602,700 56,494,830 5.8832 3.293 3.293 3.299 3.204 3.332 17,232,912 3.2783 4.42%
2012-01-12 0 5.660 5.650 5.660 5.560 5.830 8,205,150 46,957,020 5.7229 3.154 3.148 3.154 3.098 3.249 14,724,882 3.1890 2.72%
2012-01-11 0 5.510 5.510 5.520 5.500 5.610 4,628,879 25,611,737 5.5330 3.070 3.070 3.076 3.065 3.126 8,306,941 3.0832 -0.36%
2012-01-10 0 5.530 5.510 5.530 5.400 5.660 15,257,540 84,089,071 5.5113 3.081 3.070 3.081 3.009 3.154 27,381,033 3.0711 1.47%
2012-01-09 0 5.450 5.450 5.460 4.900 5.620 34,937,845 180,903,877 5.1779 3.037 3.037 3.042 2.730 3.132 62,699,116 2.8853 -3.20%
2012-01-06 0 5.630 5.620 5.630 5.590 6.230 20,827,527 119,616,882 5.7432 3.137 3.132 3.137 3.115 3.472 37,376,877 3.2003 -8.60%
2012-01-05 0 6.160 6.160 6.190 6.070 6.250 4,105,774 25,401,802 6.1868 3.433 3.433 3.449 3.382 3.483 7,368,182 3.4475 1.48%
2012-01-04 0 6.070 6.060 6.080 5.960 6.250 4,727,580 28,654,288 6.0611 3.382 3.377 3.388 3.321 3.483 8,484,069 3.3774 -2.72%
2012-01-03 0 6.240 6.230 6.250 6.170 6.310 2,000,500 12,437,497 6.2172 3.477 3.472 3.483 3.438 3.516 3,590,078 3.4644 -0.32%
2011-12-30 0 6.260 6.250 6.270 6.160 6.290 537,954 3,351,004 6.2292 3.488 3.483 3.494 3.433 3.505 965,407 3.4711 2.45%
2011-12-29 0 6.110 6.110 6.120 6.060 6.190 875,327 5,362,395 6.1262 3.405 3.405 3.410 3.377 3.449 1,570,853 3.4137 -0.81%
2011-12-28 0 6.160 6.160 6.170 6.110 6.440 2,506,766 15,538,502 6.1986 3.433 3.433 3.438 3.405 3.589 4,498,618 3.4541 -3.90%
2011-12-23 0 6.410 6.400 6.410 6.400 6.500 782,751 5,055,194 6.4582 3.572 3.566 3.572 3.566 3.622 1,404,717 3.5987 0.16%
2011-12-22 0 6.400 6.400 6.450 6.290 6.480 843,411 5,400,426 6.4031 3.566 3.566 3.594 3.505 3.611 1,513,577 3.5680 0.00%
2011-12-21 0 6.400 6.380 6.390 6.380 6.500 2,029,200 13,037,052 6.4247 3.566 3.555 3.561 3.555 3.622 3,641,583 3.5801 0.63%
2011-12-20 0 6.360 6.350 6.360 6.320 6.510 3,718,553 23,793,954 6.3987 3.544 3.538 3.544 3.522 3.628 6,673,279 3.5656 0.00%
2011-12-19 0 6.360 6.360 6.370 6.320 6.570 2,900,374 18,726,635 6.4566 3.544 3.544 3.550 3.522 3.661 5,204,983 3.5978 -3.93%
2011-12-16 0 6.620 6.620 6.650 6.530 6.700 3,691,000 24,408,825 6.6131 3.689 3.689 3.706 3.639 3.733 6,623,833 3.6850 1.69%
2011-12-15 0 6.510 6.510 6.520 6.500 6.720 3,556,130 23,434,438 6.5899 3.628 3.628 3.633 3.622 3.745 6,381,796 3.6721 -3.70%
2011-12-14 0 6.760 6.760 6.770 6.620 6.810 3,667,000 24,758,148 6.7516 3.767 3.767 3.772 3.689 3.795 6,580,762 3.7622 1.96%
2011-12-13 0 6.630 6.620 6.630 6.600 6.900 3,173,997 21,348,358 6.7260 3.694 3.689 3.694 3.678 3.845 5,696,024 3.7479 -4.60%
2011-12-12 0 6.950 6.940 6.970 6.940 7.290 6,159,100 43,778,306 7.1079 3.873 3.867 3.884 3.867 4.062 11,053,061 3.9607 -2.80%
2011-12-09 0 7.150 7.150 7.170 7.070 7.280 8,707,758 62,157,729 7.1382 3.984 3.984 3.995 3.940 4.057 15,626,858 3.9776 -2.85%
2011-12-08 0 7.360 7.350 7.360 7.090 7.380 3,942,382 28,597,878 7.2540 4.101 4.096 4.101 3.951 4.112 7,074,960 4.0421 2.51%
2011-12-07 0 7.180 7.160 7.190 7.050 7.340 3,590,368 25,737,795 7.1686 4.001 3.990 4.006 3.928 4.090 6,443,239 3.9945 -1.51%
2011-12-06 0 7.290 7.210 7.300 7.020 7.360 3,097,665 22,151,021 7.1509 4.062 4.018 4.068 3.912 4.101 5,559,039 3.9847 -0.14%
2011-12-05 0 7.300 7.300 7.310 7.160 7.320 2,435,586 17,669,830 7.2549 4.068 4.068 4.073 3.990 4.079 4,370,879 4.0426 0.69%
2011-12-02 0 7.250 7.240 7.250 7.030 7.340 9,210,326 66,738,145 7.2460 4.040 4.034 4.040 3.917 4.090 16,528,761 4.0377 3.72%
2011-12-01 0 6.990 6.960 7.000 6.920 7.150 1,553,061 10,829,196 6.9728 3.895 3.878 3.901 3.856 3.984 2,787,108 3.8855 3.40%
2011-11-30 0 6.760 6.750 6.810 6.700 6.910 2,308,335 15,638,221 6.7747 3.767 3.761 3.795 3.733 3.850 4,142,516 3.7751 -2.03%
2011-11-29 0 6.900 6.900 6.920 6.840 7.140 2,147,500 15,047,417 7.0069 3.845 3.845 3.856 3.811 3.979 3,853,883 3.9045 -0.72%
2011-11-28 0 6.950 6.910 6.970 6.870 7.070 4,220,340 29,506,258 6.9914 3.873 3.850 3.884 3.828 3.940 7,573,781 3.8958 1.61%
2011-11-25 0 6.840 6.820 6.840 6.610 6.850 1,609,134 10,937,096 6.7969 3.811 3.800 3.811 3.683 3.817 2,887,736 3.7874 0.74%
2011-11-24 0 6.790 6.780 6.800 6.520 6.800 1,422,098 9,546,606 6.7130 3.784 3.778 3.789 3.633 3.789 2,552,083 3.7407 1.34%
2011-11-23 0 6.700 6.690 6.700 6.610 6.800 3,049,000 20,445,170 6.7055 3.733 3.728 3.733 3.683 3.789 5,471,706 3.7365 -1.18%
2011-11-22 0 6.780 6.770 6.780 6.700 6.800 1,550,600 10,457,855 6.7444 3.778 3.772 3.778 3.733 3.789 2,782,692 3.7582 -0.29%
2011-11-21 0 6.800 6.770 6.800 6.630 6.810 1,874,586 12,668,121 6.7578 3.789 3.772 3.789 3.694 3.795 3,364,114 3.7657 -1.02%
2011-11-18 0 6.870 6.840 6.860 6.760 6.980 3,690,708 25,415,327 6.8863 3.828 3.811 3.823 3.767 3.889 6,623,309 3.8373 -0.72%
2011-11-17 0 6.920 6.920 6.930 6.540 7.000 5,134,645 35,487,445 6.9114 3.856 3.856 3.862 3.644 3.901 9,214,584 3.8512 4.53%
2011-11-16 0 6.620 6.600 6.650 6.590 6.840 1,079,270 7,223,362 6.6928 3.689 3.678 3.706 3.672 3.811 1,936,847 3.7294 -2.22%
2011-11-15 0 6.770 6.750 6.770 6.530 6.850 1,799,685 12,082,807 6.7138 3.772 3.761 3.772 3.639 3.817 3,229,697 3.7412 0.15%
2011-11-14 0 6.760 6.750 6.760 6.700 6.850 1,020,500 6,901,160 6.7625 3.767 3.761 3.767 3.733 3.817 1,831,379 3.7683 1.65%
2011-11-11 0 6.650 6.630 6.640 6.360 6.700 2,607,920 17,211,601 6.5997 3.706 3.694 3.700 3.544 3.733 4,680,148 3.6776 5.06%
2011-11-10 0 6.330 6.320 6.390 6.300 6.700 7,272,000 47,087,213 6.4751 3.527 3.522 3.561 3.511 3.733 13,050,260 3.6081 -8.13%
2011-11-09 0 6.890 6.870 6.890 6.810 6.990 2,390,617 16,448,183 6.8803 3.839 3.828 3.839 3.795 3.895 4,290,178 3.8339 -0.14%
2011-11-08 0 6.900 6.890 6.900 6.820 7.000 3,663,000 25,298,495 6.9065 3.845 3.839 3.845 3.800 3.901 6,573,584 3.8485 0.73%
2011-11-07 0 6.850 6.850 6.860 6.670 6.880 2,772,955 18,930,253 6.8267 3.817 3.817 3.823 3.717 3.834 4,976,318 3.8041 -0.58%
2011-11-04 0 6.890 6.860 6.890 6.680 6.920 7,444,663 50,898,373 6.8369 3.839 3.823 3.839 3.722 3.856 13,360,120 3.8097 6.66%
2011-11-03 0 6.460 6.460 6.500 6.410 6.650 1,957,268 12,767,044 6.5229 3.600 3.600 3.622 3.572 3.706 3,512,494 3.6348 -1.82%
2011-11-02 0 6.580 6.580 6.600 6.380 6.600 1,395,795 9,101,514 6.5207 3.667 3.667 3.678 3.555 3.678 2,504,880 3.6335 0.15%
2011-11-01 0 6.570 6.560 6.600 6.480 6.650 2,306,766 15,127,215 6.5578 3.661 3.655 3.678 3.611 3.706 4,139,700 3.6542 -1.50%
2011-10-31 0 6.670 6.650 6.740 6.600 6.900 3,919,408 26,322,605 6.7160 3.717 3.706 3.756 3.678 3.845 7,033,731 3.7423 -1.77%
2011-10-28 0 6.790 6.780 6.800 6.700 7.030 10,555,291 72,718,891 6.8893 3.784 3.778 3.789 3.733 3.917 18,942,422 3.8389 3.51%
2011-10-27 0 6.560 6.560 6.610 6.180 6.660 10,521,156 68,455,653 6.5065 3.655 3.655 3.683 3.444 3.711 18,881,164 3.6256 5.64%
2011-10-26 0 6.210 6.200 6.240 6.010 6.250 5,063,835 31,009,234 6.1237 3.460 3.455 3.477 3.349 3.483 9,087,509 3.4123 -1.27%
2011-10-25 0 6.290 6.250 6.290 6.040 6.300 4,339,535 26,930,302 6.2058 3.505 3.483 3.505 3.366 3.511 7,787,687 3.4581 1.45%
2011-10-24 0 6.200 6.200 6.250 5.900 6.330 4,025,797 24,708,974 6.1377 3.455 3.455 3.483 3.288 3.527 7,224,656 3.4201 6.35%
2011-10-21 0 5.830 5.830 5.850 5.750 5.860 1,026,516 5,969,331 5.8151 3.249 3.249 3.260 3.204 3.265 1,842,176 3.2404 0.34%
2011-10-20 0 5.810 5.800 5.830 5.750 5.960 1,854,933 10,900,579 5.8765 3.238 3.232 3.249 3.204 3.321 3,328,845 3.2746 -2.35%
2011-10-19 0 5.950 5.920 5.940 5.770 6.010 1,926,450 11,367,589 5.9008 3.316 3.299 3.310 3.215 3.349 3,457,188 3.2881 1.19%
2011-10-18 0 5.880 5.870 5.880 5.810 6.000 986,356 5,792,070 5.8722 3.277 3.271 3.277 3.238 3.343 1,770,105 3.2722 -5.16%
2011-10-17 0 6.200 6.180 6.200 5.880 6.290 3,311,742 20,351,275 6.1452 3.455 3.444 3.455 3.277 3.505 5,943,220 3.4243 3.33%
2011-10-14 0 6.000 6.000 6.010 5.810 6.180 3,498,870 20,938,586 5.9844 3.343 3.343 3.349 3.238 3.444 6,279,038 3.3347 -3.23%
2011-10-13 0 6.200 6.150 6.200 5.790 6.200 5,855,509 34,998,991 5.9771 3.455 3.427 3.455 3.226 3.455 10,508,239 3.3306 6.35%
2011-10-12 0 5.830 5.780 5.830 5.460 5.900 2,783,779 16,027,186 5.7573 3.249 3.221 3.249 3.042 3.288 4,995,743 3.2082 3.92%
2011-10-11 0 5.610 5.580 5.610 5.500 5.770 2,867,940 16,144,630 5.6293 3.126 3.109 3.126 3.065 3.215 5,146,777 3.1368 3.70%
2011-10-10 0 5.410 5.400 5.410 5.320 5.750 1,785,300 9,818,387 5.4996 3.015 3.009 3.015 2.964 3.204 3,203,882 3.0645 -3.05%
2011-10-07 0 5.580 5.550 5.590 5.290 5.800 3,219,335 18,098,587 5.6218 3.109 3.093 3.115 2.948 3.232 5,777,387 3.1327 5.88%
2011-10-06 0 5.270 5.250 5.280 5.090 5.280 4,435,032 22,824,780 5.1465 2.937 2.925 2.942 2.836 2.942 7,959,065 2.8678 6.90%
2011-10-04 0 4.930 4.880 4.940 4.810 5.210 3,456,278 17,266,913 4.9958 2.747 2.719 2.753 2.680 2.903 6,202,603 2.7838 -3.52%
2011-10-03 0 5.110 5.100 5.110 5.000 5.640 5,105,807 26,389,214 5.1685 2.847 2.842 2.847 2.786 3.143 9,162,832 2.8800 -11.28%
2011-09-30 0 5.760 5.800 5.810 5.670 6.100 4,990,268 29,106,851 5.8327 3.210 3.232 3.238 3.159 3.399 8,955,486 3.2502 -4.64%
2011-09-28 0 6.040 6.020 6.030 5.850 6.100 5,083,732 30,512,185 6.0019 3.366 3.355 3.360 3.260 3.399 9,123,216 3.3445 -0.82%
2011-09-27 0 6.090 6.080 6.090 5.930 6.150 3,846,756 23,177,190 6.0251 3.394 3.388 3.394 3.304 3.427 6,903,351 3.3574 4.46%
2011-09-26 0 5.830 5.800 5.860 5.660 6.360 5,464,069 32,185,557 5.8904 3.249 3.232 3.265 3.154 3.544 9,805,765 3.2823 -6.72%
2011-09-23 0 6.250 6.210 6.230 5.800 6.390 5,877,815 36,455,049 6.2021 3.483 3.460 3.472 3.232 3.561 10,548,270 3.4560 2.12%
2011-09-22 0 6.120 6.110 6.130 6.070 6.380 3,693,000 22,845,586 6.1862 3.410 3.405 3.416 3.382 3.555 6,627,422 3.4471 -4.67%
2011-09-21 0 6.420 6.400 6.420 6.250 6.450 4,210,996 26,891,207 6.3859 3.577 3.566 3.577 3.483 3.594 7,557,012 3.5584 0.78%
2011-09-20 0 6.370 6.360 6.370 6.100 6.430 1,255,722 7,870,656 6.2678 3.550 3.544 3.550 3.399 3.583 2,253,506 3.4926 0.79%
2011-09-19 0 6.320 6.320 6.350 6.270 6.530 5,439,540 34,766,344 6.3914 3.522 3.522 3.538 3.494 3.639 9,761,746 3.5615 -1.86%
2011-09-16 0 6.440 6.400 6.430 6.040 6.480 6,221,997 39,356,146 6.3253 3.589 3.566 3.583 3.366 3.611 11,165,935 3.5247 8.42%
2011-09-15 0 5.940 5.950 5.960 5.780 6.140 3,179,642 19,012,277 5.9794 3.310 3.316 3.321 3.221 3.421 5,706,155 3.3319 2.95%
2011-09-14 0 5.770 5.770 5.780 5.700 6.080 2,849,220 16,630,581 5.8369 3.215 3.215 3.221 3.176 3.388 5,113,182 3.2525 -3.19%
2011-09-12 0 5.960 5.940 5.960 5.940 6.070 2,494,582 14,941,344 5.9895 3.321 3.310 3.321 3.310 3.382 4,476,753 3.3375 -6.14%
2011-09-09 0 6.350 6.330 6.350 6.230 6.380 2,626,282 16,590,934 6.3173 3.538 3.527 3.538 3.472 3.555 4,713,100 3.5202 2.09%
2011-09-08 0 6.220 6.220 6.240 6.200 6.380 3,761,392 23,684,394 6.2967 3.466 3.466 3.477 3.455 3.555 6,750,157 3.5087 0.81%
2011-09-07 0 6.170 6.130 6.140 5.910 6.180 2,422,155 14,692,806 6.0660 3.438 3.416 3.421 3.293 3.444 4,346,776 3.3802 4.22%
2011-09-06 0 5.970 5.960 5.970 5.650 6.030 4,564,669 26,822,541 5.8761 3.299 3.293 3.299 3.122 3.332 8,260,897 3.2469 3.11%
2011-09-05 0 5.790 5.780 5.790 5.720 6.140 8,113,320 47,741,076 5.8843 3.199 3.194 3.199 3.161 3.393 14,683,059 3.2514 -6.31%
2011-09-02 0 6.180 6.180 6.190 6.130 6.500 3,948,904 24,721,571 6.2604 3.415 3.415 3.420 3.387 3.592 7,146,518 3.4592 -4.92%
2011-09-01 0 6.500 6.500 6.520 6.500 6.740 4,253,384 27,942,092 6.5694 3.592 3.592 3.603 3.592 3.724 7,697,550 3.6300 -2.26%
2011-08-31 0 6.650 6.660 6.690 6.180 6.690 9,570,111 61,985,202 6.4770 3.675 3.680 3.697 3.415 3.697 17,319,482 3.5789 5.56%
2011-08-30 0 6.300 6.290 6.300 6.220 6.440 5,599,992 35,564,447 6.3508 3.481 3.476 3.481 3.437 3.559 10,134,570 3.5092 0.96%
2011-08-29 0 6.240 6.230 6.240 6.100 6.330 2,699,700 16,697,033 6.1848 3.448 3.442 3.448 3.371 3.498 4,885,775 3.4175 2.30%
2011-08-26 0 6.100 6.100 6.110 5.810 6.290 8,758,279 53,209,357 6.0753 3.371 3.371 3.376 3.210 3.476 15,850,272 3.3570 2.52%
2011-08-25 0 5.950 5.930 5.970 5.250 6.020 13,140,685 75,696,007 5.7604 3.288 3.277 3.299 2.901 3.326 23,781,319 3.1830 15.31%
2011-08-24 0 5.160 5.150 5.160 5.130 5.400 1,581,270 8,293,530 5.2449 2.851 2.846 2.851 2.835 2.984 2,861,699 2.8981 -1.90%
2011-08-23 0 5.260 5.250 5.270 4.950 5.270 2,211,550 11,399,641 5.1546 2.906 2.901 2.912 2.735 2.912 4,002,347 2.8482 2.53%
2011-08-22 0 5.130 5.130 5.140 4.920 5.400 3,500,475 17,827,664 5.0929 2.835 2.835 2.840 2.719 2.984 6,334,975 2.8142 -2.84%
2011-08-19 0 5.280 5.270 5.300 5.230 5.500 7,506,151 40,209,756 5.3569 2.918 2.912 2.929 2.890 3.039 13,584,236 2.9600 -7.04%
2011-08-18 0 5.680 5.640 5.670 5.560 5.820 9,362,574 53,345,765 5.6978 3.139 3.116 3.133 3.072 3.216 16,943,893 3.1484 1.61%
2011-08-17 0 5.590 5.560 5.600 5.510 5.670 6,970,120 38,986,899 5.5934 3.089 3.072 3.094 3.045 3.133 12,614,156 3.0907 1.45%
2011-08-16 0 5.510 5.500 5.530 5.350 5.660 4,574,362 25,311,692 5.5334 3.045 3.039 3.056 2.956 3.128 8,278,439 3.0575 3.38%
2011-08-15 0 5.330 5.360 5.370 5.300 5.510 2,517,737 13,492,396 5.3589 2.945 2.962 2.967 2.929 3.045 4,556,468 2.9612 1.33%
2011-08-12 0 5.260 5.260 5.280 5.210 5.480 9,729,736 52,158,709 5.3608 2.906 2.906 2.918 2.879 3.028 17,608,363 2.9622 2.73%
2011-08-11 0 5.120 5.110 5.120 4.930 5.210 10,676,563 54,001,767 5.0580 2.829 2.824 2.829 2.724 2.879 19,321,881 2.7949 -2.29%
2011-08-10 0 5.240 5.220 5.250 5.200 5.510 5,657,660 30,025,425 5.3070 2.895 2.884 2.901 2.873 3.045 10,238,935 2.9325 1.95%
2011-08-09 0 5.140 5.110 5.140 4.860 5.350 15,786,949 80,564,499 5.1032 2.840 2.824 2.840 2.685 2.956 28,570,388 2.8199 -7.39%
2011-08-08 0 5.550 5.530 5.580 5.310 5.900 8,365,943 46,272,772 5.5311 3.067 3.056 3.083 2.934 3.260 15,140,243 3.0563 -6.25%
2011-08-05 0 5.920 5.920 5.950 5.600 6.090 6,976,762 41,635,737 5.9678 3.271 3.271 3.288 3.094 3.365 12,626,176 3.2976 -4.82%
2011-08-04 0 6.220 6.210 6.220 6.120 6.360 2,904,900 17,987,307 6.1921 3.437 3.431 3.437 3.382 3.514 5,257,135 3.4215 -0.64%
2011-08-03 0 6.260 6.260 6.270 5.850 6.300 8,019,249 48,570,164 6.0567 3.459 3.459 3.465 3.232 3.481 14,512,814 3.3467 -0.32%
2011-08-02 0 6.280 6.270 6.290 6.200 6.590 12,807,958 81,691,205 6.3782 3.470 3.465 3.476 3.426 3.641 23,179,167 3.5243 -6.55%
2011-08-01 0 6.720 6.690 6.700 6.560 7.250 14,573,388 99,049,727 6.7966 3.713 3.697 3.702 3.625 4.006 26,374,149 3.7556 -6.15%
2011-07-29 0 7.160 7.160 7.200 7.100 7.280 3,881,200 27,915,274 7.1924 3.956 3.956 3.978 3.923 4.023 7,023,991 3.9743 -0.42%
2011-07-28 0 7.190 7.190 7.250 7.100 7.370 5,539,091 39,858,785 7.1959 3.973 3.973 4.006 3.923 4.072 10,024,355 3.9762 -3.36%
2011-07-27 0 7.440 7.410 7.450 7.070 7.500 6,110,500 45,249,511 7.4052 4.111 4.094 4.117 3.907 4.144 11,058,461 4.0918 0.13%
2011-07-26 0 7.430 7.400 7.420 7.200 7.450 4,001,916 29,595,666 7.3954 4.106 4.089 4.100 3.978 4.117 7,242,457 4.0864 2.91%
2011-07-25 0 7.220 7.220 7.250 7.120 7.500 6,382,714 46,153,878 7.2311 3.990 3.990 4.006 3.934 4.144 11,551,099 3.9956 -3.09%
2011-07-22 0 7.450 7.440 7.450 7.060 7.500 11,299,731 82,742,200 7.3225 4.117 4.111 4.117 3.901 4.144 20,449,657 4.0461 6.89%
2011-07-21 0 6.970 6.960 6.970 6.830 7.270 10,632,145 74,545,405 7.0113 3.851 3.846 3.851 3.774 4.017 19,241,495 3.8742 -3.73%
2011-07-20 0 7.240 7.210 7.250 6.860 7.360 21,920,433 155,544,617 7.0959 4.001 3.984 4.006 3.791 4.067 39,670,444 3.9209 8.06%
2011-07-19 0 6.700 6.700 6.710 6.440 7.190 17,063,835 114,281,831 6.6973 3.702 3.702 3.708 3.559 3.973 30,881,229 3.7007 -7.20%
2011-07-18 0 7.220 7.200 7.210 7.200 7.480 5,609,662 41,094,367 7.3256 3.990 3.978 3.984 3.978 4.133 10,152,071 4.0479 -2.83%
2011-07-15 0 7.430 7.390 7.440 7.300 7.710 6,016,173 44,862,176 7.4569 4.106 4.083 4.111 4.034 4.260 10,887,753 4.1204 -3.63%
2011-07-14 0 7.710 7.710 7.740 7.520 7.840 8,473,437 65,602,564 7.7421 4.260 4.260 4.277 4.155 4.332 15,334,780 4.2780 2.12%
2011-07-13 0 7.550 7.540 7.560 7.390 8.000 6,569,863 49,776,663 7.5765 4.172 4.166 4.177 4.083 4.421 11,889,792 4.1865 -4.43%
2011-07-12 0 7.900 7.880 7.900 7.780 8.070 2,567,320 20,329,730 7.9187 4.365 4.354 4.365 4.299 4.459 4,646,200 4.3756 -2.47%
2011-07-11 0 8.100 8.080 8.100 8.000 8.320 2,284,450 18,516,323 8.1054 4.476 4.465 4.476 4.421 4.597 4,134,277 4.4787 -2.76%
2011-07-08 0 8.330 8.310 8.340 8.260 8.350 1,500,034 12,442,393 8.2947 4.603 4.592 4.608 4.564 4.614 2,714,682 4.5834 1.09%
2011-07-07 0 8.240 8.230 8.270 8.220 8.350 747,252 6,200,582 8.2978 4.553 4.548 4.570 4.542 4.614 1,352,337 4.5851 -0.36%
2011-07-06 0 8.270 8.260 8.270 8.180 8.350 1,887,649 15,635,409 8.2830 4.570 4.564 4.570 4.520 4.614 3,416,168 4.5769 -0.36%
2011-07-05 0 8.300 8.300 8.310 8.220 8.460 4,713,129 39,173,367 8.3115 4.586 4.586 4.592 4.542 4.675 8,529,572 4.5927 -0.95%
2011-07-04 0 8.380 8.380 8.390 8.300 8.400 3,546,962 29,568,145 8.3362 4.630 4.630 4.636 4.586 4.642 6,419,105 4.6063 2.20%
2011-06-30 0 8.200 8.180 8.200 8.010 8.220 2,925,888 23,821,348 8.1416 4.531 4.520 4.531 4.426 4.542 5,295,118 4.4987 1.23%
2011-06-29 0 8.100 8.060 8.110 7.920 8.190 4,889,119 39,432,959 8.0655 4.476 4.454 4.481 4.376 4.525 8,848,070 4.4567 -0.49%
2011-06-28 0 8.140 8.130 8.140 8.070 8.320 5,100,222 41,520,899 8.1410 4.498 4.492 4.498 4.459 4.597 9,230,113 4.4984 -1.21%
2011-06-27 0 8.240 8.210 8.240 8.130 8.370 825,868 6,830,177 8.2703 4.553 4.537 4.553 4.492 4.625 1,494,612 4.5699 -0.24%
2011-06-24 0 8.260 8.230 8.270 8.130 8.270 2,673,550 21,953,275 8.2113 4.564 4.548 4.570 4.492 4.570 4,838,450 4.5373 1.23%
2011-06-23 0 8.160 8.160 8.180 8.120 8.400 1,564,600 12,783,204 8.1703 4.509 4.509 4.520 4.487 4.642 2,831,531 4.5146 -1.92%
2011-06-22 0 8.320 8.260 8.320 8.260 8.430 2,440,986 20,328,305 8.3279 4.597 4.564 4.597 4.564 4.658 4,417,568 4.6017 0.48%
2011-06-21 0 8.280 8.270 8.300 8.080 8.380 4,341,831 35,979,381 8.2867 4.575 4.570 4.586 4.465 4.630 7,857,617 4.5789 3.11%
2011-06-20 0 8.030 8.040 8.050 8.000 8.450 4,187,191 34,004,560 8.1211 4.437 4.443 4.448 4.421 4.669 7,577,758 4.4874 -2.55%
2011-06-17 0 8.240 8.220 8.250 8.170 8.500 5,922,790 49,269,897 8.3187 4.553 4.542 4.559 4.514 4.697 10,718,753 4.5966 -1.90%
2011-06-16 0 8.400 8.380 8.400 8.360 8.630 5,200,064 44,513,593 8.5602 4.642 4.630 4.642 4.619 4.769 9,410,802 4.7301 -2.78%
2011-06-15 0 8.640 8.600 8.640 8.590 8.720 472,200 4,080,971 8.6425 4.774 4.752 4.774 4.747 4.818 854,563 4.7755 1.29%
2011-06-14 0 8.530 8.510 8.530 8.460 8.560 3,258,042 27,723,213 8.5092 4.713 4.702 4.713 4.675 4.730 5,896,233 4.7019 0.00%
2011-06-13 0 8.530 8.520 8.530 8.500 8.670 5,316,180 45,437,099 8.5469 4.713 4.708 4.713 4.697 4.791 9,620,942 4.7227 -1.39%
2011-06-10 0 8.650 8.640 8.670 8.440 8.700 3,707,158 31,843,964 8.5899 4.780 4.774 4.791 4.664 4.807 6,709,019 4.7464 1.76%
2011-06-09 0 8.500 8.510 8.550 8.450 8.960 3,286,295 28,273,848 8.6036 4.697 4.702 4.724 4.669 4.951 5,947,363 4.7540 -4.82%
2011-06-08 0 8.930 8.920 8.930 8.850 9.080 2,113,716 18,919,257 8.9507 4.934 4.929 4.934 4.890 5.017 3,825,292 4.9458 -1.00%
2011-06-07 0 9.020 9.000 9.010 8.970 9.200 6,221,662 56,279,177 9.0457 4.984 4.973 4.979 4.956 5.084 11,259,636 4.9983 -0.77%
2011-06-03 0 9.090 9.090 9.100 8.700 9.100 11,563,155 104,174,505 9.0092 5.023 5.023 5.028 4.807 5.028 20,926,388 4.9781 4.24%
2011-06-02 0 8.720 8.710 8.730 8.550 8.730 3,299,994 28,653,462 8.6829 4.818 4.813 4.824 4.724 4.824 5,972,155 4.7978 -0.80%
2011-06-01 0 8.790 8.770 8.790 8.600 8.820 2,940,990 25,716,952 8.7443 4.857 4.846 4.857 4.752 4.874 5,322,449 4.8318 1.97%
2011-05-31 0 8.620 8.620 8.630 8.450 8.630 1,582,750 13,470,070 8.5105 4.763 4.763 4.769 4.669 4.769 2,864,377 4.7026 2.38%
2011-05-30 0 8.420 8.410 8.420 8.240 8.490 945,200 7,975,108 8.4375 4.653 4.647 4.653 4.553 4.691 1,710,573 4.6622 0.96%
2011-05-27 0 8.340 8.290 8.350 8.270 8.400 3,854,720 32,206,230 8.3550 4.608 4.581 4.614 4.570 4.642 6,976,069 4.6167 -0.71%
2011-05-26 0 8.400 8.380 8.400 8.250 8.470 10,231,040 85,089,817 8.3168 4.642 4.630 4.642 4.559 4.680 18,515,597 4.5956 1.69%
2011-05-25 0 8.260 8.250 8.260 8.220 8.330 3,624,530 29,969,018 8.2684 4.564 4.559 4.564 4.542 4.603 6,559,483 4.5688 -0.84%
2011-05-24 0 8.330 8.310 8.360 8.250 8.370 2,834,054 23,578,242 8.3196 4.603 4.592 4.619 4.559 4.625 5,128,922 4.5971 0.60%
2011-05-23 0 8.280 8.260 8.310 8.200 8.420 2,132,320 17,823,034 8.3585 4.575 4.564 4.592 4.531 4.653 3,858,960 4.6186 -0.48%
2011-05-20 0 8.320 8.300 8.320 8.220 8.520 3,574,623 29,915,487 8.3689 4.597 4.586 4.597 4.542 4.708 6,469,164 4.6243 -2.12%
2011-05-19 0 8.500 8.460 8.510 8.400 8.600 2,176,616 18,529,134 8.5128 4.697 4.675 4.702 4.642 4.752 3,939,125 4.7039 -0.12%
2011-05-18 0 8.510 8.510 8.530 8.300 8.600 3,198,372 27,270,750 8.5264 4.702 4.702 4.713 4.586 4.752 5,788,245 4.7114 -0.73%
2011-05-17 0 9.550 9.540 9.550 9.510 9.750 3,736,402 35,771,181 9.5737 4.737 4.732 4.737 4.717 4.836 7,532,791 4.7487 -1.34%
2011-05-16 0 9.680 9.650 9.690 9.640 9.780 2,810,863 27,253,883 9.6959 4.801 4.787 4.806 4.782 4.851 5,666,853 4.8094 -0.72%
2011-05-13 0 9.750 9.680 9.750 9.580 9.800 1,974,061 19,096,591 9.6738 4.836 4.801 4.836 4.752 4.861 3,979,815 4.7984 -0.10%
2011-05-12 0 9.760 9.760 9.770 9.560 9.800 1,863,462 18,091,572 9.7086 4.841 4.841 4.846 4.742 4.861 3,756,841 4.8156 -0.81%
2011-05-11 0 9.840 9.830 9.840 9.780 9.900 2,734,250 26,851,522 9.8204 4.881 4.876 4.881 4.851 4.911 5,512,397 4.8711 0.41%
2011-05-09 0 9.800 9.780 9.800 9.380 9.800 3,025,630 29,191,867 9.6482 4.861 4.851 4.861 4.653 4.861 6,099,835 4.7857 4.48%
2011-05-06 0 9.380 9.370 9.400 9.210 9.430 2,021,970 18,910,086 9.3523 4.653 4.648 4.663 4.568 4.677 4,076,402 4.6389 0.64%
2011-05-05 0 9.320 9.300 9.350 9.250 9.470 3,982,522 37,349,937 9.3785 4.623 4.613 4.638 4.588 4.697 8,028,982 4.6519 -1.58%
2011-05-04 0 9.470 9.430 9.470 9.360 9.700 2,813,072 26,618,395 9.4624 4.697 4.677 4.697 4.643 4.811 5,671,307 4.6935 -2.27%
2011-05-03 0 9.690 9.680 9.690 9.550 9.800 1,655,696 16,006,699 9.6677 4.806 4.801 4.806 4.737 4.861 3,337,974 4.7953 0.00%
2011-04-29 0 9.690 9.670 9.690 9.540 9.830 1,881,340 18,153,223 9.6491 4.806 4.796 4.806 4.732 4.876 3,792,884 4.7861 -1.32%
2011-04-28 0 9.820 9.810 9.850 9.710 9.930 5,014,183 49,131,114 9.7984 4.871 4.866 4.886 4.816 4.925 10,108,867 4.8602 0.72%
2011-04-27 0 9.750 9.730 9.750 9.620 9.800 2,463,668 23,951,388 9.7218 4.836 4.826 4.836 4.772 4.861 4,966,889 4.8222 0.83%
2011-04-26 0 9.670 9.670 9.680 9.630 9.850 1,136,474 11,001,406 9.6803 4.796 4.796 4.801 4.777 4.886 2,291,194 4.8016 -1.43%
2011-04-21 0 9.810 9.800 9.810 9.650 9.820 2,382,798 23,279,678 9.7699 4.866 4.861 4.866 4.787 4.871 4,803,851 4.8460 0.62%
2011-04-20 0 9.750 9.740 9.770 9.650 9.800 4,031,674 39,417,102 9.7769 4.836 4.831 4.846 4.787 4.861 8,128,075 4.8495 1.88%
2011-04-19 0 9.570 9.540 9.580 9.530 9.640 1,408,100 13,468,835 9.5653 4.747 4.732 4.752 4.727 4.782 2,838,807 4.7445 -0.83%
2011-04-18 0 9.650 9.630 9.650 9.610 9.810 3,082,600 29,836,415 9.6790 4.787 4.777 4.787 4.767 4.866 6,214,690 4.8009 -1.63%
2011-04-15 0 9.810 9.800 9.810 9.290 9.850 13,848,475 133,500,702 9.6401 4.866 4.861 4.866 4.608 4.886 27,919,282 4.7817 6.05%
2011-04-14 0 9.250 9.260 9.290 9.120 9.370 2,300,808 21,217,322 9.2217 4.588 4.593 4.608 4.524 4.648 4,638,555 4.5741 0.76%
2011-04-13 0 9.180 9.170 9.180 9.160 9.330 3,232,400 29,702,061 9.1889 4.553 4.548 4.553 4.544 4.628 6,516,695 4.5578 -1.50%
2011-04-12 0 9.320 9.310 9.320 9.250 9.490 3,479,664 32,429,078 9.3196 4.623 4.618 4.623 4.588 4.707 7,015,193 4.6227 -0.32%
2011-04-11 0 9.350 9.340 9.350 9.240 9.400 2,254,018 20,965,633 9.3014 4.638 4.633 4.638 4.583 4.663 4,544,223 4.6137 1.41%
2011-04-08 0 9.220 9.210 9.240 9.130 9.300 3,980,854 36,655,941 9.2081 4.573 4.568 4.583 4.529 4.613 8,025,619 4.5674 0.11%
2011-04-07 0 9.210 9.200 9.220 9.130 9.310 2,774,900 25,567,181 9.2137 4.568 4.563 4.573 4.529 4.618 5,594,350 4.5702 -1.39%
2011-04-06 0 9.340 9.280 9.350 9.210 9.520 4,656,475 43,522,223 9.3466 4.633 4.603 4.638 4.568 4.722 9,387,708 4.6361 -1.89%
2011-04-04 0 9.520 9.510 9.520 9.450 9.580 7,964,439 75,679,549 9.5022 4.722 4.717 4.722 4.687 4.752 16,056,744 4.7133 0.85%
2011-04-01 0 9.440 9.440 9.450 9.150 9.470 6,032,021 56,420,976 9.3536 4.682 4.682 4.687 4.539 4.697 12,160,884 4.6395 3.62%
2011-03-31 0 9.110 9.110 9.150 9.050 9.450 6,906,708 64,119,027 9.2836 4.519 4.519 4.539 4.489 4.687 13,924,301 4.6048 -2.04%
2011-03-30 0 9.300 9.250 9.300 9.040 9.350 8,739,773 80,191,468 9.1755 4.613 4.588 4.613 4.484 4.638 17,619,860 4.5512 2.54%
2011-03-29 0 9.070 9.070 9.090 8.780 9.100 5,129,434 46,344,738 9.0351 4.499 4.499 4.509 4.355 4.514 10,341,219 4.4816 3.89%
2011-03-28 0 8.730 8.770 8.780 8.700 9.100 14,027,683 124,851,567 8.9004 4.330 4.350 4.355 4.315 4.514 28,280,575 4.4147 0.81%
2011-03-25 0 8.660 8.640 8.650 8.600 9.300 18,700,700 165,227,048 8.8353 4.296 4.286 4.291 4.266 4.613 37,701,633 4.3825 -6.68%
2011-03-24 0 9.280 9.250 9.280 9.200 9.490 7,681,383 71,955,116 9.3675 4.603 4.588 4.603 4.563 4.707 15,486,088 4.6464 -0.22%
2011-03-23 0 9.300 9.290 9.300 9.040 9.450 8,446,591 78,316,607 9.2720 4.613 4.608 4.613 4.484 4.687 17,028,789 4.5991 2.42%
2011-03-22 0 9.080 9.070 9.080 9.020 9.200 3,387,874 30,815,628 9.0959 4.504 4.499 4.504 4.474 4.563 6,830,139 4.5117 -0.33%
2011-03-21 0 9.110 9.110 9.120 9.000 9.340 6,951,760 63,584,876 9.1466 4.519 4.519 4.524 4.464 4.633 14,015,128 4.5369 -1.19%
2011-03-18 0 9.220 9.220 9.230 9.120 9.350 11,766,574 108,958,188 9.2600 4.573 4.573 4.578 4.524 4.638 23,722,056 4.5931 0.44%
2011-03-17 0 9.180 9.180 9.190 9.000 9.520 33,978,098 318,078,352 9.3613 4.553 4.553 4.558 4.464 4.722 68,501,702 4.6434 0.88%
2011-03-16 0 9.100 9.090 9.100 8.490 9.120 8,360,287 74,878,123 8.9564 4.514 4.509 4.514 4.211 4.524 16,854,795 4.4425 5.94%
2011-03-15 0 8.590 8.600 8.610 8.300 8.750 5,165,808 43,680,687 8.4557 4.261 4.266 4.271 4.117 4.340 10,414,551 4.1942 -1.83%
2011-03-14 0 8.750 8.740 8.790 8.500 8.840 3,332,932 29,135,549 8.7417 4.340 4.335 4.360 4.216 4.385 6,719,373 4.3361 1.39%
2011-03-11 0 8.630 8.610 8.660 8.570 8.860 3,694,330 32,161,870 8.7057 4.281 4.271 4.296 4.251 4.395 7,447,971 4.3182 -4.11%
2011-03-10 0 9.000 9.000 9.010 8.780 9.020 5,924,431 53,066,466 8.9572 4.464 4.464 4.469 4.355 4.474 11,943,977 4.4429 0.00%
2011-03-09 0 9.000 9.000 9.010 8.880 9.030 9,533,155 85,711,914 8.9909 4.464 4.464 4.469 4.405 4.479 19,219,361 4.4597 1.35%
2011-03-08 0 8.880 8.830 8.880 8.480 8.900 12,755,915 111,791,700 8.7639 4.405 4.380 4.405 4.206 4.415 25,716,621 4.3471 4.72%
2011-03-07 0 8.480 8.470 8.480 8.200 8.510 5,524,711 46,556,091 8.4269 4.206 4.201 4.206 4.067 4.221 11,138,119 4.1799 3.41%
2011-03-04 0 8.200 8.200 8.210 8.180 8.390 2,579,920 21,278,063 8.2476 4.067 4.067 4.072 4.057 4.162 5,201,260 4.0909 0.74%
2011-03-03 0 8.140 8.140 8.170 8.120 8.280 1,577,920 12,920,976 8.1886 4.038 4.038 4.052 4.028 4.107 3,181,173 4.0617 0.25%
2011-03-02 0 8.120 8.120 8.130 8.080 8.320 2,770,561 22,562,571 8.1437 4.028 4.028 4.033 4.008 4.127 5,585,602 4.0394 -2.75%
2011-03-01 0 8.350 8.350 8.400 8.190 8.450 2,505,540 20,992,322 8.3784 4.142 4.142 4.167 4.062 4.191 5,051,306 4.1558 2.20%
2011-02-28 0 8.170 8.160 8.190 8.010 8.200 3,064,240 24,906,649 8.1282 4.052 4.048 4.062 3.973 4.067 6,177,675 4.0317 2.00%
2011-02-25 0 8.010 8.000 8.010 7.950 8.140 3,622,208 29,090,730 8.0312 3.973 3.968 3.973 3.943 4.038 7,302,569 3.9836 1.65%
2011-02-24 0 7.880 7.890 7.920 7.830 8.230 4,248,738 33,849,449 7.9669 3.909 3.914 3.928 3.884 4.082 8,565,688 3.9517 -3.43%
2011-02-23 0 8.160 8.160 8.190 8.120 8.320 2,102,650 17,284,190 8.2202 4.048 4.048 4.062 4.028 4.127 4,239,057 4.0774 -0.37%
2011-02-22 0 8.190 8.190 8.200 8.180 8.530 5,365,824 44,353,462 8.2659 4.062 4.062 4.067 4.057 4.231 10,817,794 4.1000 -5.10%
2011-02-21 0 8.630 8.600 8.630 8.300 8.780 4,575,122 39,443,209 8.6212 4.281 4.266 4.281 4.117 4.355 9,223,696 4.2763 1.53%
2011-02-18 0 8.500 8.510 8.520 8.380 8.660 5,410,950 46,333,494 8.5629 4.216 4.221 4.226 4.157 4.296 10,908,771 4.2474 1.55%
2011-02-17 0 8.370 8.370 8.380 8.210 8.450 3,663,350 30,617,763 8.3579 4.152 4.152 4.157 4.072 4.191 7,385,514 4.1457 0.00%
2011-02-16 0 8.370 8.400 8.420 8.320 8.430 5,436,729 45,649,979 8.3966 4.152 4.167 4.176 4.127 4.181 10,960,743 4.1649 0.60%
2011-02-15 0 8.320 8.310 8.330 8.190 8.360 3,996,624 33,197,031 8.3063 4.127 4.122 4.132 4.062 4.147 8,057,412 4.1201 0.36%
2011-02-14 0 8.290 8.290 8.300 8.110 8.370 5,481,420 45,048,270 8.2184 4.112 4.112 4.117 4.023 4.152 11,050,842 4.0765 2.47%
2011-02-11 0 8.090 8.080 8.090 8.050 8.440 14,264,820 116,302,727 8.1531 4.013 4.008 4.013 3.993 4.186 28,758,656 4.0441 -3.92%
2011-02-10 0 8.420 8.420 8.430 8.330 8.700 6,883,592 58,196,524 8.4544 4.176 4.176 4.181 4.132 4.315 13,877,697 4.1935 -3.66%
2011-02-09 0 8.740 8.710 8.740 8.690 8.920 7,292,760 64,052,960 8.7831 4.335 4.320 4.335 4.310 4.424 14,702,603 4.3566 -1.58%
2011-02-08 0 8.880 8.860 8.880 8.810 8.940 3,890,691 34,585,193 8.8892 4.405 4.395 4.405 4.370 4.434 7,843,846 4.4092 1.37%
2011-02-07 0 8.760 8.740 8.760 8.700 8.940 5,475,840 48,104,625 8.7849 4.345 4.335 4.345 4.315 4.434 11,039,593 4.3575 -2.01%
2011-02-02 0 8.940 8.900 8.940 8.810 8.970 5,627,642 50,130,708 8.9079 4.434 4.415 4.434 4.370 4.449 11,345,634 4.4185 1.48%
2011-02-01 0 8.810 8.800 8.850 8.300 8.900 14,052,436 122,037,913 8.6845 4.370 4.365 4.390 4.117 4.415 28,330,479 4.3077 5.89%
2011-01-31 0 8.320 8.320 8.360 8.050 8.330 8,004,168 65,055,710 8.1277 4.127 4.127 4.147 3.993 4.132 16,136,840 4.0315 0.36%
2011-01-28 0 8.290 8.290 8.300 8.250 8.450 4,308,800 35,749,381 8.2968 4.112 4.112 4.117 4.092 4.191 8,686,776 4.1154 -1.66%
2011-01-27 0 8.430 8.420 8.430 8.280 8.480 3,614,404 30,479,638 8.4328 4.181 4.176 4.181 4.107 4.206 7,286,836 4.1828 1.57%
2011-01-26 0 8.300 8.300 8.310 8.240 8.460 2,560,310 21,330,245 8.3311 4.117 4.117 4.122 4.087 4.196 5,161,725 4.1324 -0.12%
2011-01-25 0 8.310 8.300 8.320 8.300 8.390 5,061,926 42,135,728 8.3241 4.122 4.117 4.127 4.117 4.162 10,205,119 4.1289 -0.95%
2011-01-24 0 8.390 8.380 8.390 8.360 8.640 5,789,630 48,832,929 8.4346 4.162 4.157 4.162 4.147 4.286 11,672,210 4.1837 -3.01%
2011-01-21 0 8.650 8.620 8.650 8.560 8.810 5,787,130 50,017,165 8.6428 4.291 4.276 4.291 4.246 4.370 11,667,170 4.2870 -0.92%
2011-01-20 0 8.730 8.730 8.750 8.710 9.110 3,941,910 34,780,053 8.8231 4.330 4.330 4.340 4.320 4.519 7,947,106 4.3764 -3.32%
2011-01-19 0 9.030 9.030 9.040 8.760 9.060 5,549,290 49,299,516 8.8839 4.479 4.479 4.484 4.345 4.494 11,187,672 4.4066 3.32%
2011-01-18 0 8.740 8.740 8.800 8.740 9.000 4,187,470 36,993,940 8.8344 4.335 4.335 4.365 4.335 4.464 8,442,168 4.3820 -1.13%
2011-01-17 0 8.840 8.840 8.860 8.820 9.240 3,044,491 27,200,549 8.9344 4.385 4.385 4.395 4.375 4.583 6,137,860 4.4316 -4.33%
2011-01-14 0 9.240 9.240 9.260 9.190 9.430 1,040,801 9,647,144 9.2690 4.583 4.583 4.593 4.558 4.677 2,098,312 4.5976 -2.53%
2011-01-13 0 9.480 9.460 9.500 9.180 9.580 4,545,383 43,071,213 9.4758 4.702 4.692 4.712 4.553 4.752 9,163,740 4.7002 3.27%
2011-01-12 0 9.180 9.170 9.180 9.160 9.540 5,070,653 47,007,403 9.2705 4.553 4.548 4.553 4.544 4.732 10,222,713 4.5983 -3.57%
2011-01-11 0 9.520 9.500 9.510 9.470 9.640 6,697,741 63,934,106 9.5456 4.722 4.712 4.717 4.697 4.782 13,503,012 4.7348 0.63%
2011-01-10 0 9.460 9.460 9.480 9.210 9.520 6,340,546 59,817,094 9.4341 4.692 4.692 4.702 4.568 4.722 12,782,887 4.6795 2.71%
2011-01-07 0 9.210 9.210 9.240 9.140 9.250 2,636,351 24,218,591 9.1864 4.568 4.568 4.583 4.534 4.588 5,315,028 4.5566 -0.22%
2011-01-06 0 9.230 9.200 9.240 9.150 9.250 1,988,854 18,338,291 9.2205 4.578 4.563 4.583 4.539 4.588 4,009,638 4.5736 -0.11%
2011-01-05 0 9.240 9.230 9.240 9.160 9.250 4,936,175 45,440,857 9.2057 4.583 4.578 4.583 4.544 4.588 9,951,598 4.5662 0.22%
2011-01-04 0 9.220 9.220 9.230 9.080 9.300 4,261,127 39,223,330 9.2049 4.573 4.573 4.578 4.504 4.613 8,590,665 4.5658 1.10%
2011-01-03 0 9.120 9.110 9.120 8.810 9.170 5,826,320 52,952,614 9.0885 4.524 4.519 4.524 4.370 4.548 11,746,179 4.5081 3.87%
2010-12-31 0 8.780 8.780 8.820 8.750 8.820 1,252,005 10,999,785 8.7857 4.355 4.355 4.375 4.340 4.375 2,524,110 4.3579 -0.11%
2010-12-30 0 8.790 8.770 8.800 8.640 8.840 1,373,380 12,049,553 8.7736 4.360 4.350 4.365 4.286 4.385 2,768,809 4.3519 0.11%
2010-12-29 0 8.780 8.770 8.790 8.500 8.790 1,003,194 8,701,530 8.6738 4.355 4.350 4.360 4.216 4.360 2,022,494 4.3024 3.29%
2010-12-28 0 8.500 8.500 8.510 8.410 8.620 1,774,185 15,084,808 8.5024 4.216 4.216 4.221 4.172 4.276 3,576,854 4.2173 -1.16%
2010-12-24 0 8.600 8.610 8.660 8.600 8.800 343,913 2,982,671 8.6727 4.266 4.271 4.296 4.266 4.365 693,347 4.3018 -2.27%
2010-12-23 0 8.800 8.800 8.840 8.700 8.850 4,575,633 40,121,488 8.7685 4.365 4.365 4.385 4.315 4.390 9,224,726 4.3493 1.15%
2010-12-22 0 8.700 8.700 8.710 8.580 8.760 2,504,682 21,725,619 8.6740 4.315 4.315 4.320 4.256 4.345 5,049,576 4.3025 0.81%
2010-12-21 0 8.630 8.620 8.630 8.610 8.800 1,117,585 9,684,757 8.6658 4.281 4.276 4.281 4.271 4.365 2,253,112 4.2984 -1.26%
2010-12-20 0 8.740 8.730 8.760 8.540 8.810 1,928,982 16,759,798 8.6884 4.335 4.330 4.345 4.236 4.370 3,888,933 4.3096 -0.11%
2010-12-17 0 8.750 8.740 8.800 8.460 8.800 5,523,792 48,061,992 8.7009 4.340 4.335 4.365 4.196 4.365 11,136,266 4.3158 2.58%
2010-12-16 0 8.530 8.530 8.540 8.490 8.630 3,337,838 28,592,025 8.5660 4.231 4.231 4.236 4.211 4.281 6,729,264 4.2489 -0.12%
2010-12-15 0 8.540 8.520 8.540 8.480 8.600 4,511,315 38,499,835 8.5341 4.236 4.226 4.236 4.206 4.266 9,095,057 4.2331 0.83%
2010-12-14 0 8.470 8.460 8.470 8.410 8.500 2,873,950 24,313,736 8.4600 4.201 4.196 4.201 4.172 4.216 5,794,040 4.1963 0.12%
2010-12-13 0 8.460 8.420 8.460 8.300 8.460 3,555,900 29,890,720 8.4060 4.196 4.176 4.196 4.117 4.196 7,168,889 4.1695 1.08%
2010-12-10 0 8.370 8.360 8.370 8.320 8.420 2,220,994 18,552,529 8.3533 4.152 4.147 4.152 4.127 4.176 4,477,645 4.1434 -0.71%
2010-12-09 0 8.430 8.420 8.430 8.410 8.550 1,226,319 10,371,120 8.4571 4.181 4.176 4.181 4.172 4.241 2,472,326 4.1949 -0.35%
2010-12-08 0 8.460 8.450 8.460 8.400 8.660 4,468,038 37,769,366 8.4532 4.196 4.191 4.196 4.167 4.296 9,007,809 4.1930 -1.63%
2010-12-07 0 8.600 8.600 8.620 8.500 8.810 4,003,457 34,457,772 8.6070 4.266 4.266 4.276 4.216 4.370 8,071,188 4.2692 -2.82%
2010-12-06 0 8.850 8.810 8.850 8.800 8.950 1,468,770 13,054,919 8.8883 4.390 4.370 4.390 4.365 4.439 2,961,121 4.4088 -0.78%
2010-12-03 0 8.920 8.880 8.910 8.830 8.970 3,017,402 26,862,768 8.9026 4.424 4.405 4.420 4.380 4.449 6,083,247 4.4159 0.00%
2010-12-02 0 8.920 8.910 8.920 8.810 9.050 3,881,219 34,689,021 8.9377 4.424 4.420 4.424 4.370 4.489 7,824,750 4.4332 1.02%
2010-12-01 0 8.830 8.830 8.850 8.560 8.960 6,631,872 58,399,478 8.8059 4.380 4.380 4.390 4.246 4.444 13,370,216 4.3679 2.08%
2010-11-30 0 8.650 8.600 8.650 8.500 8.660 1,793,828 15,364,500 8.5652 4.291 4.266 4.291 4.216 4.296 3,616,455 4.2485 0.35%
2010-11-29 0 8.620 8.610 8.650 8.520 8.700 1,014,000 8,754,941 8.6341 4.276 4.271 4.291 4.226 4.315 2,044,279 4.2827 -0.35%
2010-11-26 0 8.650 8.640 8.650 8.550 8.750 2,665,593 23,003,810 8.6299 4.291 4.286 4.291 4.241 4.340 5,373,981 4.2806 0.58%
2010-11-25 0 8.600 8.610 8.620 8.560 8.870 1,804,803 15,760,152 8.7323 4.266 4.271 4.276 4.246 4.400 3,638,581 4.3314 -1.49%
2010-11-24 0 8.730 8.690 8.730 8.540 8.770 2,974,759 25,895,097 8.7049 4.330 4.310 4.330 4.236 4.350 5,997,277 4.3178 2.34%
2010-11-23 0 8.530 8.520 8.530 8.500 8.970 5,460,138 47,330,353 8.6683 4.231 4.226 4.231 4.216 4.449 11,007,936 4.2997 -3.94%
2010-11-22 0 8.880 8.880 8.890 8.440 8.980 13,846,121 121,510,643 8.7758 4.405 4.405 4.410 4.186 4.454 27,914,536 4.3530 5.34%
2010-11-19 0 8.430 8.420 8.430 8.360 8.600 3,154,398 26,679,262 8.4578 4.181 4.176 4.181 4.147 4.266 6,359,439 4.1952 0.48%
2010-11-18 0 8.390 8.360 8.390 8.260 8.460 2,352,392 19,701,022 8.3749 4.162 4.147 4.162 4.097 4.196 4,742,551 4.1541 1.45%
2010-11-17 0 8.270 8.250 8.270 8.220 8.470 3,857,489 31,924,113 8.2759 4.102 4.092 4.102 4.077 4.201 7,776,909 4.1050 0.00%
2010-11-16 0 8.270 8.260 8.270 8.250 8.560 6,325,514 52,951,933 8.3712 4.102 4.097 4.102 4.092 4.246 12,752,582 4.1523 -2.13%
2010-11-15 0 8.450 8.440 8.450 8.410 8.520 3,524,910 29,768,581 8.4452 4.191 4.186 4.191 4.172 4.226 7,106,411 4.1890 0.24%
2010-11-12 0 8.430 8.420 8.440 8.360 8.700 6,600,178 55,917,242 8.4721 4.181 4.176 4.186 4.147 4.315 13,306,319 4.2023 -2.20%
2010-11-11 0 8.620 8.590 8.600 8.400 8.650 6,154,291 52,586,755 8.5447 4.276 4.261 4.266 4.167 4.291 12,407,387 4.2383 2.99%
2010-11-10 0 8.370 8.360 8.380 8.200 8.480 11,089,584 92,976,558 8.3841 4.152 4.147 4.157 4.067 4.206 22,357,207 4.1587 1.45%
2010-11-09 0 8.250 8.240 8.250 8.160 8.520 19,219,074 159,149,808 8.2808 4.092 4.087 4.092 4.048 4.226 38,746,703 4.1074 -3.17%
2010-11-08 0 8.520 8.520 8.530 8.500 8.750 9,133,324 78,372,245 8.5809 4.226 4.226 4.231 4.216 4.340 18,413,280 4.2563 -1.39%
2010-11-05 0 8.640 8.630 8.640 8.600 8.960 13,334,568 116,591,291 8.7435 4.286 4.281 4.286 4.266 4.444 26,883,217 4.3370 -1.37%
2010-11-04 0 8.760 8.750 8.760 8.710 8.830 5,458,354 47,726,338 8.7437 4.345 4.340 4.345 4.320 4.380 11,004,340 4.3370 -0.68%
2010-11-03 0 8.820 8.810 8.820 8.800 8.980 5,967,097 53,025,947 8.8864 4.375 4.370 4.375 4.365 4.454 12,029,994 4.4078 -0.90%
2010-11-02 0 8.900 8.890 8.900 8.890 8.960 4,114,920 36,732,226 8.9266 4.415 4.410 4.415 4.410 4.444 8,295,903 4.4278 -0.56%
2010-11-01 0 8.950 8.940 8.950 8.830 9.050 4,597,023 41,020,192 8.9232 4.439 4.434 4.439 4.380 4.489 9,267,849 4.4261 1.70%
2010-10-29 0 8.800 8.790 8.800 8.750 8.880 7,727,797 67,901,631 8.7867 4.365 4.360 4.365 4.340 4.405 15,579,661 4.3584 0.57%
2010-10-28 0 8.750 8.730 8.760 8.660 8.940 3,001,914 26,359,567 8.7809 4.340 4.330 4.345 4.296 4.434 6,052,023 4.3555 -2.45%
2010-10-27 0 8.970 8.970 9.000 8.880 9.230 8,291,275 74,384,893 8.9715 4.449 4.449 4.464 4.405 4.578 16,715,663 4.4500 -3.55%
2010-10-26 0 9.300 9.290 9.310 9.250 9.390 3,999,521 37,192,957 9.2994 4.613 4.608 4.618 4.588 4.658 8,063,253 4.6126 -1.27%
2010-10-25 0 9.420 9.430 9.470 9.150 9.700 8,693,631 82,673,744 9.5097 4.672 4.677 4.697 4.539 4.811 17,526,835 4.7170 0.96%
2010-10-22 0 9.330 9.320 9.350 9.010 9.400 10,288,320 95,483,326 9.2808 4.628 4.623 4.638 4.469 4.663 20,741,815 4.6034 2.75%
2010-10-21 0 9.080 9.080 9.090 8.920 9.100 7,105,302 64,020,266 9.0102 4.504 4.504 4.509 4.424 4.514 14,324,677 4.4692 0.78%
2010-10-20 0 9.010 9.000 9.010 8.750 9.110 4,670,620 42,003,920 8.9932 4.469 4.464 4.469 4.340 4.519 9,416,225 4.4608 -1.10%
2010-10-19 0 9.110 9.090 9.100 8.600 9.140 9,170,637 81,897,551 8.9304 4.519 4.509 4.514 4.266 4.534 18,488,505 4.4296 6.18%
2010-10-18 0 8.580 8.570 8.580 8.560 8.780 4,601,013 39,674,718 8.6230 4.256 4.251 4.256 4.246 4.355 9,275,894 4.2772 -1.83%
2010-10-15 0 8.740 8.750 8.760 8.680 9.050 5,713,490 50,060,030 8.7617 4.335 4.340 4.345 4.305 4.489 11,518,708 4.3460 -2.35%
2010-10-14 0 8.950 8.910 8.950 8.670 8.980 12,223,243 108,056,969 8.8403 4.439 4.420 4.439 4.300 4.454 24,642,726 4.3849 2.64%
2010-10-13 0 8.720 8.710 8.720 8.510 8.750 7,734,401 67,024,819 8.6658 4.325 4.320 4.325 4.221 4.340 15,592,975 4.2984 3.44%
2010-10-12 0 8.430 8.390 8.450 8.310 8.460 8,156,189 68,330,007 8.3777 4.181 4.162 4.191 4.122 4.196 16,443,323 4.1555 -0.59%
2010-10-11 0 8.480 8.420 8.480 8.400 8.590 10,600,329 89,828,199 8.4741 4.206 4.176 4.206 4.167 4.261 21,370,842 4.2033 -0.70%
2010-10-08 0 8.540 8.520 8.540 8.450 8.700 8,829,074 75,386,370 8.5384 4.236 4.226 4.236 4.191 4.315 17,799,895 4.2352 -1.04%
2010-10-07 0 8.630 8.630 8.640 8.590 8.860 6,561,854 57,030,531 8.6912 4.281 4.281 4.286 4.261 4.395 13,229,056 4.3110 -2.71%
2010-10-06 0 8.870 8.860 8.870 8.740 8.980 7,723,000 68,258,752 8.8384 4.400 4.395 4.400 4.335 4.454 15,569,990 4.3840 0.23%
2010-10-05 0 8.850 8.860 8.880 8.580 8.880 9,390,650 81,621,862 8.6918 4.390 4.395 4.405 4.256 4.405 18,932,063 4.3113 2.08%
2010-10-04 0 8.670 8.650 8.710 8.580 8.750 7,360,148 63,869,447 8.6777 4.300 4.291 4.320 4.256 4.340 14,838,460 4.3043 -0.12%
2010-09-30 0 8.680 8.730 8.760 8.570 8.800 10,737,929 93,315,824 8.6903 4.305 4.330 4.345 4.251 4.365 21,648,251 4.3105 -0.57%
2010-09-29 0 8.730 8.700 8.750 8.490 8.820 19,188,240 165,291,629 8.6142 4.330 4.315 4.340 4.211 4.375 38,684,540 4.2728 2.46%
2010-09-28 0 8.520 8.510 8.520 8.490 8.680 54,855,860 469,158,396 8.5526 4.226 4.221 4.226 4.211 4.305 110,592,410 4.2422 -4.27%
2010-09-27 0 8.900 8.890 8.900 8.720 9.120 9,252,259 82,361,717 8.9018 4.415 4.410 4.415 4.325 4.524 18,653,060 4.4155 -0.45%
2010-09-24 0 8.940 8.920 8.940 8.640 9.000 7,801,200 68,832,290 8.8233 4.434 4.424 4.434 4.286 4.464 15,727,645 4.3765 0.14%
2010-09-22 0 9.880 9.780 9.790 9.540 9.900 15,999,005 155,844,973 9.7409 4.428 4.383 4.388 4.276 4.437 35,697,139 4.3658 4.00%
2010-09-21 0 9.500 9.500 9.510 9.340 9.560 17,005,368 160,851,960 9.4589 4.258 4.258 4.262 4.186 4.285 37,942,546 4.2394 3.49%
2010-09-20 0 9.180 9.170 9.180 9.160 9.280 4,243,592 39,109,587 9.2162 4.114 4.110 4.114 4.105 4.159 9,468,345 4.1306 -0.11%
2010-09-17 0 9.190 9.160 9.180 8.800 9.200 5,409,820 49,072,321 9.0710 4.119 4.105 4.114 3.944 4.123 12,070,444 4.0655 4.55%
2010-09-16 0 8.790 8.790 8.800 8.740 8.990 4,597,816 40,430,125 8.7933 3.940 3.940 3.944 3.917 4.029 10,258,693 3.9411 -1.35%
2010-09-15 0 8.910 8.920 8.930 8.900 9.150 3,298,694 29,593,074 8.9711 3.993 3.998 4.002 3.989 4.101 7,360,079 4.0208 -0.11%
2010-09-14 0 8.920 8.920 8.930 8.900 9.170 5,218,310 46,883,958 8.9845 3.998 3.998 4.002 3.989 4.110 11,643,145 4.0267 -1.65%
2010-09-13 0 9.070 9.070 9.080 9.020 9.320 3,642,130 33,401,068 9.1708 4.065 4.065 4.070 4.043 4.177 8,126,357 4.1102 -0.87%
2010-09-10 0 9.150 9.130 9.160 8.980 9.240 2,686,300 24,436,065 9.0966 4.101 4.092 4.105 4.025 4.141 5,993,699 4.0770 -0.11%
2010-09-09 0 9.160 9.150 9.160 8.950 9.200 5,443,428 49,729,876 9.1358 4.105 4.101 4.105 4.011 4.123 12,145,431 4.0945 3.04%
2010-09-08 0 8.890 8.880 8.900 8.800 9.020 3,279,900 29,218,839 8.9085 3.984 3.980 3.989 3.944 4.043 7,318,146 3.9927 -1.55%
2010-09-07 0 9.030 9.020 9.030 8.950 9.230 2,586,655 23,348,994 9.0267 4.047 4.043 4.047 4.011 4.137 5,771,370 4.0457 -1.63%
2010-09-06 0 9.180 9.190 9.200 9.000 9.510 7,514,910 69,200,698 9.2085 4.114 4.119 4.123 4.034 4.262 16,767,342 4.1271 3.03%
2010-09-03 0 8.910 8.900 8.910 8.220 9.000 17,292,922 150,314,940 8.6923 3.993 3.989 3.993 3.684 4.034 38,584,140 3.8958 8.66%
2010-09-02 0 8.200 8.190 8.200 8.100 8.230 6,157,080 50,142,083 8.1438 3.675 3.671 3.675 3.630 3.689 13,737,738 3.6500 2.12%
2010-09-01 0 8.030 8.020 8.030 7.990 8.180 5,223,340 42,052,691 8.0509 3.599 3.594 3.599 3.581 3.666 11,654,368 3.6083 0.88%
2010-08-31 0 7.960 7.960 7.970 7.930 8.130 4,762,762 38,227,511 8.0263 3.568 3.568 3.572 3.554 3.644 10,626,722 3.5973 -3.28%
2010-08-30 0 8.230 8.230 8.240 8.150 8.400 2,721,450 22,425,735 8.2404 3.689 3.689 3.693 3.653 3.765 6,072,126 3.6932 -0.36%
2010-08-27 0 8.260 8.250 8.260 8.130 8.330 6,601,366 54,368,803 8.2360 3.702 3.698 3.702 3.644 3.733 14,729,033 3.6913 -0.36%
2010-08-26 0 8.290 8.270 8.290 8.140 8.360 9,043,820 74,760,258 8.2664 3.715 3.707 3.715 3.648 3.747 20,178,661 3.7049 1.22%
2010-08-25 0 8.190 8.180 8.190 8.060 8.360 9,931,290 81,321,058 8.1884 3.671 3.666 3.671 3.612 3.747 22,158,793 3.6699 -0.61%
2010-08-24 0 8.240 8.220 8.230 7.860 8.290 13,857,780 112,758,805 8.1369 3.693 3.684 3.689 3.523 3.715 30,919,617 3.6468 5.37%
2010-08-23 0 7.820 7.800 7.810 7.760 8.170 5,216,500 41,604,999 7.9757 3.505 3.496 3.500 3.478 3.662 11,639,107 3.5746 -2.01%
2010-08-20 0 7.980 7.980 7.990 7.720 8.000 4,523,100 35,631,041 7.8776 3.577 3.577 3.581 3.460 3.585 10,091,986 3.5306 1.92%
2010-08-19 0 7.830 7.830 7.840 7.760 7.900 3,618,820 28,380,587 7.8425 3.509 3.509 3.514 3.478 3.541 8,074,347 3.5149 0.00%
2010-08-18 0 7.830 7.790 7.830 7.740 7.890 3,097,610 24,178,686 7.8056 3.509 3.491 3.509 3.469 3.536 6,911,418 3.4984 0.00%
2010-08-17 0 7.830 7.820 7.840 7.740 7.940 4,218,000 32,948,456 7.8114 3.509 3.505 3.514 3.469 3.559 9,411,244 3.5010 -1.63%
2010-08-16 0 7.960 7.950 7.960 7.870 8.000 2,252,500 17,892,444 7.9434 3.568 3.563 3.568 3.527 3.585 5,025,800 3.5601 -0.50%
2010-08-13 0 8.000 8.010 8.020 7.680 8.030 5,783,330 45,756,395 7.9118 3.585 3.590 3.594 3.442 3.599 12,903,823 3.5460 4.03%
2010-08-12 0 7.690 7.690 7.720 7.660 7.800 4,529,643 34,887,088 7.7020 3.447 3.447 3.460 3.433 3.496 10,106,585 3.4519 -2.16%
2010-08-11 0 7.860 7.860 7.870 7.840 8.000 1,684,560 13,282,351 7.8848 3.523 3.523 3.527 3.514 3.585 3,758,607 3.5338 -0.88%
2010-08-10 0 7.930 7.930 7.940 7.860 8.030 5,984,960 47,769,141 7.9815 3.554 3.554 3.559 3.523 3.599 13,353,702 3.5772 -0.25%
2010-08-09 0 7.950 7.950 7.980 7.860 8.090 3,156,598 25,167,239 7.9729 3.563 3.563 3.577 3.523 3.626 7,043,033 3.5734 -1.00%
2010-08-06 0 8.030 8.020 8.030 7.900 8.090 6,806,400 54,588,708 8.0202 3.599 3.594 3.599 3.541 3.626 15,186,507 3.5946 0.75%
2010-08-05 0 7.970 7.960 7.970 7.690 7.990 10,104,682 79,772,995 7.8947 3.572 3.568 3.572 3.447 3.581 22,545,667 3.5383 3.91%
2010-08-04 0 7.670 7.670 7.680 7.600 8.010 12,244,746 94,382,330 7.7080 3.438 3.438 3.442 3.406 3.590 27,320,599 3.4546 -2.54%
2010-08-03 0 7.870 7.860 7.870 7.860 8.170 7,902,400 63,138,163 7.9897 3.527 3.523 3.527 3.523 3.662 17,631,913 3.5809 -2.96%
2010-08-02 0 8.110 8.110 8.130 8.000 8.150 3,187,188 25,819,212 8.1009 3.635 3.635 3.644 3.585 3.653 7,111,286 3.6307 1.37%
2010-07-30 0 8.000 7.990 8.000 7.900 8.110 3,382,148 27,082,453 8.0075 3.585 3.581 3.585 3.541 3.635 7,546,282 3.5888 0.76%
2010-07-29 0 7.940 7.940 7.950 7.910 8.180 10,376,540 82,854,830 7.9848 3.559 3.559 3.563 3.545 3.666 23,152,239 3.5787 -2.93%
2010-07-28 0 8.180 8.160 8.180 8.000 8.180 6,682,860 54,203,279 8.1108 3.666 3.657 3.666 3.585 3.666 14,910,864 3.6352 0.86%
2010-07-27 0 8.110 8.100 8.110 8.040 8.150 5,943,390 48,130,766 8.0982 3.635 3.630 3.635 3.603 3.653 13,260,951 3.6295 0.87%
2010-07-26 0 8.040 8.030 8.040 7.900 8.060 4,447,940 35,565,943 7.9960 3.603 3.599 3.603 3.541 3.612 9,924,288 3.5837 2.29%
2010-07-23 0 7.860 7.850 7.890 7.800 8.070 9,885,340 78,081,342 7.8987 3.523 3.518 3.536 3.496 3.617 22,056,269 3.5401 -0.38%
2010-07-22 0 7.890 7.860 7.890 7.650 7.920 7,712,080 60,492,583 7.8439 3.536 3.523 3.536 3.429 3.550 17,207,270 3.5155 -0.25%
2010-07-21 0 7.910 7.900 7.910 7.780 7.940 7,175,500 56,548,706 7.8808 3.545 3.541 3.545 3.487 3.559 16,010,047 3.5321 2.59%
2010-07-20 0 7.710 7.700 7.710 7.500 7.870 14,349,078 111,186,795 7.7487 3.456 3.451 3.456 3.361 3.527 32,015,806 3.4729 3.49%
2010-07-19 0 7.450 7.430 7.440 7.390 7.880 17,086,738 130,223,544 7.6213 3.339 3.330 3.335 3.312 3.532 38,124,100 3.4158 -6.17%
2010-07-16 0 7.940 7.940 7.950 7.870 8.650 14,757,826 119,410,227 8.0913 3.559 3.559 3.563 3.527 3.877 32,927,808 3.6264 -8.53%
2010-07-15 0 8.680 8.680 8.700 8.570 8.830 3,646,441 31,640,910 8.6772 3.890 3.890 3.899 3.841 3.957 8,135,975 3.8890 -1.70%
2010-07-14 0 8.830 8.840 8.850 8.610 8.860 6,066,810 53,211,455 8.7709 3.957 3.962 3.966 3.859 3.971 13,536,327 3.9310 1.96%
2010-07-13 0 8.660 8.650 8.660 8.650 9.000 5,681,600 49,910,194 8.7845 3.881 3.877 3.881 3.877 4.034 12,676,842 3.9371 -3.35%
2010-07-12 0 8.960 8.950 8.960 8.860 9.040 6,492,000 58,121,966 8.9529 4.016 4.011 4.016 3.971 4.052 14,485,015 4.0126 0.11%
2010-07-09 0 8.950 8.940 8.950 8.760 9.050 3,690,240 32,994,172 8.9409 4.011 4.007 4.011 3.926 4.056 8,233,700 4.0072 0.56%
2010-07-08 0 8.900 8.850 8.900 8.790 9.070 5,411,278 48,390,649 8.9426 3.989 3.966 3.989 3.940 4.065 12,073,697 4.0079 0.56%
2010-07-07 0 8.850 8.810 8.860 8.670 8.900 1,605,577 14,106,123 8.7857 3.966 3.949 3.971 3.886 3.989 3,582,379 3.9376 -0.34%
2010-07-06 0 8.880 8.870 8.880 8.450 8.920 3,226,400 28,246,976 8.7550 3.980 3.975 3.980 3.787 3.998 7,198,776 3.9239 5.21%
2010-07-05 0 8.440 8.430 8.440 8.430 8.780 3,767,700 32,124,739 8.5264 3.783 3.778 3.783 3.778 3.935 8,406,530 3.8214 -2.76%
2010-07-02 0 8.680 8.640 8.690 8.600 8.880 4,743,208 41,178,271 8.6815 3.890 3.872 3.895 3.854 3.980 10,583,093 3.8909 -0.23%
2010-06-30 0 8.700 8.690 8.700 8.400 8.700 4,164,110 35,696,811 8.5725 3.899 3.895 3.899 3.765 3.899 9,291,004 3.8421 1.16%
2010-06-29 0 8.600 8.590 8.600 8.530 9.490 5,241,362 46,082,379 8.7921 3.854 3.850 3.854 3.823 4.253 11,694,579 3.9405 -6.42%
2010-06-28 0 9.190 9.180 9.190 9.150 9.620 1,435,444 13,308,842 9.2716 4.119 4.114 4.119 4.101 4.312 3,202,777 4.1554 -3.77%
2010-06-25 0 9.550 9.590 9.600 9.410 9.600 3,372,835 32,100,773 9.5174 4.280 4.298 4.303 4.217 4.303 7,525,503 4.2656 -0.52%
2010-06-24 0 9.600 9.600 9.610 9.450 9.700 2,220,954 21,316,188 9.5978 4.303 4.303 4.307 4.235 4.347 4,955,415 4.3016 -0.41%
2010-06-23 0 9.640 9.640 9.660 9.580 9.710 2,444,490 23,494,343 9.6111 4.321 4.321 4.329 4.294 4.352 5,454,170 4.3076 -0.82%
2010-06-22 0 9.720 9.710 9.720 9.490 9.780 2,685,900 26,078,111 9.7093 4.356 4.352 4.356 4.253 4.383 5,992,807 4.3516 2.42%
2010-06-21 0 9.490 9.490 9.500 9.350 9.620 5,524,980 52,436,297 9.4908 4.253 4.253 4.258 4.191 4.312 12,327,390 4.2536 0.96%
2010-06-18 0 9.400 9.360 9.400 9.350 9.750 5,168,254 49,472,621 9.5724 4.213 4.195 4.213 4.191 4.370 11,531,460 4.2902 -2.19%
2010-06-17 0 9.610 9.600 9.610 9.450 9.680 3,651,280 34,983,178 9.5811 4.307 4.303 4.307 4.235 4.338 8,146,772 4.2941 0.63%
2010-06-15 0 9.550 9.520 9.540 9.380 9.750 3,266,260 31,143,052 9.5348 4.280 4.267 4.276 4.204 4.370 7,287,712 4.2734 -2.15%
2010-06-14 0 9.760 9.750 9.760 9.430 9.800 3,791,360 36,561,722 9.6434 4.374 4.370 4.374 4.226 4.392 8,459,320 4.3221 4.05%
2010-06-11 0 9.380 9.380 9.390 9.330 9.540 5,476,206 51,392,024 9.3846 4.204 4.204 4.208 4.182 4.276 12,218,565 4.2061 2.07%
2010-06-10 0 9.190 9.190 9.230 9.160 9.360 2,804,130 25,856,811 9.2210 4.119 4.119 4.137 4.105 4.195 6,256,603 4.1327 0.33%
2010-06-09 0 9.160 9.160 9.170 9.070 9.480 2,640,480 24,264,372 9.1894 4.105 4.105 4.110 4.065 4.249 5,891,465 4.1186 -1.82%
2010-06-08 0 9.330 9.330 9.350 9.110 9.400 3,501,040 32,561,524 9.3005 4.182 4.182 4.191 4.083 4.213 7,811,555 4.1684 2.75%
2010-06-07 0 9.080 9.090 9.100 8.910 9.160 4,436,471 40,105,835 9.0400 4.070 4.074 4.079 3.993 4.105 9,898,698 4.0516 -2.78%
2010-06-04 0 9.340 9.350 9.370 9.280 9.540 4,642,638 43,667,386 9.4057 4.186 4.191 4.200 4.159 4.276 10,358,700 4.2155 0.21%
2010-06-03 0 9.320 9.300 9.330 9.000 9.430 12,867,851 119,949,478 9.3216 4.177 4.168 4.182 4.034 4.226 28,710,877 4.1778 6.88%
2010-06-02 0 8.720 8.720 8.740 8.470 9.000 8,424,630 73,488,838 8.7231 3.908 3.908 3.917 3.796 4.034 18,797,118 3.9096 -2.24%
2010-06-01 0 8.920 8.920 8.930 8.810 9.400 7,377,190 66,936,377 9.0734 3.998 3.998 4.002 3.949 4.213 16,460,060 4.0666 -2.19%
2010-05-31 0 9.120 9.110 9.120 9.100 9.450 2,723,060 25,185,098 9.2488 4.087 4.083 4.087 4.079 4.235 6,075,719 4.1452 -1.94%
2010-05-28 0 9.300 9.300 9.310 9.200 9.780 10,722,700 101,141,908 9.4325 4.168 4.168 4.173 4.123 4.383 23,924,595 4.2275 -2.11%
2010-05-27 0 9.500 9.490 9.500 8.320 9.570 12,174,000 110,707,516 9.0938 4.258 4.253 4.258 3.729 4.289 27,162,750 4.0757 11.90%
2010-05-26 0 8.490 8.490 8.500 8.200 8.590 6,779,000 57,030,536 8.4128 3.805 3.805 3.810 3.675 3.850 15,125,372 3.7705 3.92%
2010-05-25 0 8.170 8.140 8.150 8.150 8.600 5,943,981 49,850,215 8.3867 3.662 3.648 3.653 3.653 3.854 13,262,270 3.7588 -5.66%
2010-05-24 0 8.660 8.690 8.700 8.630 9.220 18,156,600 160,747,360 8.8534 3.881 3.895 3.899 3.868 4.132 40,511,187 3.9680 -5.87%
2010-05-20 0 9.200 9.180 9.200 8.290 9.820 18,308,040 167,349,034 9.1407 4.123 4.114 4.123 3.715 4.401 40,849,081 4.0968 -3.06%
2010-05-19 0 9.490 9.480 9.510 9.480 10.30 13,910,100 135,260,302 9.7239 4.253 4.249 4.262 4.249 4.616 31,036,353 4.3581 -9.10%
2010-05-18 0 10.44 10.42 10.44 10.02 11.10 6,281,246 65,294,304 10.395 4.679 4.670 4.679 4.491 4.975 14,014,779 4.6590 -1.34%
2010-05-17 0 11.76 11.76 11.80 11.50 12.04 5,074,500 59,799,322 11.784 4.743 4.743 4.759 4.638 4.856 12,582,899 4.7524 -0.84%
2010-05-14 0 11.86 11.80 11.82 11.34 12.14 5,215,300 61,881,412 11.865 4.783 4.759 4.767 4.573 4.896 12,932,032 4.7851 2.60%
2010-05-13 0 11.56 11.56 11.58 11.48 11.68 2,914,540 33,654,331 11.547 4.662 4.662 4.670 4.630 4.710 7,226,991 4.6568 0.87%
2010-05-12 0 11.46 11.46 11.48 11.34 11.80 6,431,700 74,101,760 11.521 4.622 4.622 4.630 4.573 4.759 15,948,258 4.6464 -0.69%
2010-05-11 0 11.54 11.54 11.56 11.28 11.70 5,817,685 66,837,267 11.489 4.654 4.654 4.662 4.549 4.718 14,425,726 4.6332 1.05%
2010-05-10 0 11.42 11.38 11.40 10.70 11.48 8,197,150 90,947,020 11.095 4.606 4.589 4.597 4.315 4.630 20,325,926 4.4744 7.94%
2010-05-07 0 10.58 10.58 10.60 10.32 11.04 17,202,090 183,440,628 10.664 4.267 4.267 4.275 4.162 4.452 42,654,876 4.3006 -6.21%
2010-05-06 0 11.28 11.24 11.30 11.12 11.80 6,791,580 76,765,829 11.303 4.549 4.533 4.557 4.485 4.759 16,840,628 4.5584 -4.24%
2010-05-05 0 11.78 11.72 11.78 11.12 11.88 6,406,900 73,550,991 11.480 4.751 4.727 4.751 4.485 4.791 15,886,763 4.6297 3.15%
2010-05-04 0 11.42 11.40 11.42 11.28 11.70 3,463,100 39,531,526 11.415 4.606 4.597 4.606 4.549 4.718 8,587,218 4.6035 -0.35%
2010-05-03 0 11.46 11.44 11.46 11.12 11.72 7,306,220 83,665,105 11.451 4.622 4.614 4.622 4.485 4.727 18,116,747 4.6181 1.78%
2010-04-30 0 11.26 11.22 11.26 11.10 11.42 23,078,020 260,141,274 11.272 4.541 4.525 4.541 4.476 4.606 57,225,027 4.5459 -1.05%
2010-04-29 0 11.38 11.36 11.38 11.32 12.34 15,310,220 178,725,495 11.674 4.589 4.581 4.589 4.565 4.977 37,963,732 4.7078 -7.78%
2010-04-28 0 12.34 12.30 12.36 11.84 12.70 7,794,000 96,760,640 12.415 4.977 4.960 4.985 4.775 5.122 19,326,262 5.0067 1.15%
2010-04-27 0 12.20 12.16 12.22 12.16 12.72 8,123,130 100,967,843 12.430 4.920 4.904 4.928 4.904 5.130 20,142,384 5.0127 -2.09%
2010-04-26 0 12.46 12.44 12.46 11.76 12.48 8,872,149 108,352,260 12.213 5.025 5.017 5.025 4.743 5.033 21,999,676 4.9252 4.01%
2010-04-23 0 11.98 11.94 11.96 11.52 12.00 10,774,720 126,270,404 11.719 4.831 4.815 4.823 4.646 4.839 26,717,355 4.7262 1.70%
2010-04-22 0 11.78 11.78 11.80 11.04 12.04 11,801,040 137,796,656 11.677 4.751 4.751 4.759 4.452 4.856 29,262,252 4.7090 5.18%
2010-04-21 0 11.20 11.16 11.20 10.64 11.40 15,783,269 176,403,916 11.177 4.517 4.501 4.517 4.291 4.597 39,136,720 4.5074 5.26%
2010-04-20 0 10.64 10.64 10.66 10.32 10.68 6,369,615 67,213,064 10.552 4.291 4.291 4.299 4.162 4.307 15,794,310 4.2555 3.91%
2010-04-19 0 10.24 10.22 10.24 10.16 10.56 8,189,304 84,266,394 10.290 4.130 4.122 4.130 4.097 4.259 20,306,471 4.1497 -4.83%
2010-04-16 0 10.76 10.78 10.80 10.70 11.10 4,750,867 51,039,028 10.743 4.339 4.347 4.355 4.315 4.476 11,780,408 4.3325 -2.36%
2010-04-15 0 11.02 11.02 11.04 10.88 11.16 7,028,780 77,066,072 10.964 4.444 4.444 4.452 4.388 4.501 17,428,797 4.4218 2.23%
2010-04-14 0 10.78 10.76 10.78 10.70 10.96 3,112,700 33,670,994 10.817 4.347 4.339 4.347 4.315 4.420 7,718,355 4.3625 -1.28%
2010-04-13 0 10.92 10.88 10.90 10.80 11.22 7,509,760 82,514,828 10.988 4.404 4.388 4.396 4.355 4.525 18,621,451 4.4312 1.30%
2010-04-12 0 10.78 10.76 10.80 10.54 10.94 5,740,260 61,772,742 10.761 4.347 4.339 4.355 4.251 4.412 14,233,740 4.3399 1.13%
2010-04-09 0 10.66 10.66 10.70 10.38 10.94 10,301,940 110,320,257 10.709 4.299 4.299 4.315 4.186 4.412 25,545,034 4.3187 3.09%
2010-04-08 0 10.34 10.32 10.34 10.04 10.40 7,837,575 80,186,092 10.231 4.170 4.162 4.170 4.049 4.194 19,434,312 4.1260 0.58%
2010-04-07 0 10.28 10.26 10.30 10.20 10.90 10,385,075 108,187,991 10.418 4.146 4.138 4.154 4.114 4.396 25,751,178 4.2013 -1.72%
2010-04-01 0 10.46 10.46 10.48 9.890 10.52 20,377,291 208,180,635 10.216 4.218 4.218 4.226 3.988 4.243 50,528,210 4.1201 5.23%
2010-03-31 0 9.940 9.940 9.950 9.050 9.950 16,961,169 164,132,177 9.6769 4.009 4.009 4.013 3.650 4.013 42,057,480 3.9026 9.47%
2010-03-30 0 9.080 9.070 9.080 9.010 9.400 6,264,400 57,014,798 9.1014 3.662 3.658 3.662 3.634 3.791 15,533,415 3.6705 -1.73%
2010-03-29 0 9.240 9.230 9.240 9.090 9.280 2,544,400 23,396,212 9.1952 3.726 3.722 3.726 3.666 3.742 6,309,179 3.7083 1.32%
2010-03-26 0 9.120 9.110 9.150 8.890 9.180 3,057,900 27,847,484 9.1067 3.678 3.674 3.690 3.585 3.702 7,582,471 3.6726 2.59%
2010-03-25 0 8.890 8.880 8.890 8.860 9.170 5,143,122 46,124,538 8.9682 3.585 3.581 3.585 3.573 3.698 12,753,057 3.6167 -2.31%
2010-03-24 0 9.100 9.100 9.120 9.080 9.250 3,276,462 29,902,508 9.1265 3.670 3.670 3.678 3.662 3.730 8,124,424 3.6806 -0.55%
2010-03-23 0 9.150 9.100 9.150 9.020 9.300 5,598,100 51,141,831 9.1356 3.690 3.670 3.690 3.638 3.751 13,881,235 3.6842 -0.44%
2010-03-22 0 9.190 9.190 9.200 9.150 9.470 5,990,940 55,376,161 9.2433 3.706 3.706 3.710 3.690 3.819 14,855,334 3.7277 -3.77%
2010-03-19 0 9.550 9.540 9.550 9.110 9.570 13,217,440 124,049,190 9.3853 3.851 3.847 3.851 3.674 3.859 32,774,405 3.7849 5.06%
2010-03-18 0 9.090 9.070 9.080 8.850 9.100 2,386,510 21,446,596 8.9866 3.666 3.658 3.662 3.569 3.670 5,917,670 3.6242 0.78%
2010-03-17 0 9.020 9.010 9.020 8.920 9.070 2,208,800 19,912,557 9.0151 3.638 3.634 3.638 3.597 3.658 5,477,014 3.6357 1.35%
2010-03-16 0 8.900 8.890 8.900 8.870 8.990 866,250 7,726,083 8.9190 3.589 3.585 3.589 3.577 3.626 2,147,982 3.5969 -0.78%
2010-03-15 0 8.970 8.970 8.990 8.800 8.990 1,046,840 9,293,370 8.8775 3.617 3.617 3.626 3.549 3.626 2,595,779 3.5802 -0.22%
2010-03-12 0 8.990 8.980 9.000 8.840 9.000 1,821,700 16,244,780 8.9174 3.626 3.622 3.630 3.565 3.630 4,517,148 3.5962 -0.33%
2010-03-11 0 9.020 9.000 9.020 8.860 9.100 2,528,221 22,633,205 8.9522 3.638 3.630 3.638 3.573 3.670 6,269,061 3.6103 1.81%
2010-03-10 0 8.860 8.850 8.860 8.840 8.990 2,082,680 18,537,038 8.9006 3.573 3.569 3.573 3.565 3.626 5,164,283 3.5895 0.00%
2010-03-09 0 8.860 8.870 8.890 8.850 9.050 2,945,360 26,199,178 8.8951 3.573 3.577 3.585 3.569 3.650 7,303,413 3.5873 -3.17%
2010-03-08 0 9.150 9.120 9.150 9.000 9.180 3,828,600 34,818,174 9.0942 3.690 3.678 3.690 3.630 3.702 9,493,524 3.6676 2.12%
2010-03-05 0 8.960 8.950 8.960 8.600 9.000 7,583,470 67,039,689 8.8402 3.613 3.609 3.613 3.468 3.630 18,804,225 3.5651 5.04%
2010-03-04 0 8.530 8.520 8.560 8.420 8.930 7,465,809 64,241,174 8.6047 3.440 3.436 3.452 3.396 3.601 18,512,469 3.4702 -4.16%
2010-03-03 0 8.900 8.850 8.900 8.790 9.290 8,696,110 78,835,217 9.0656 3.589 3.569 3.589 3.545 3.747 21,563,164 3.6560 0.00%
2010-03-02 0 8.900 8.900 8.940 8.620 9.000 7,130,340 63,156,401 8.8574 3.589 3.589 3.605 3.476 3.630 17,680,629 3.5721 3.85%
2010-03-01 0 8.570 8.550 8.570 8.500 8.630 5,559,680 47,635,940 8.5681 3.456 3.448 3.456 3.428 3.480 13,785,968 3.4554 1.78%
2010-02-26 0 8.420 8.360 8.420 8.300 8.470 5,268,150 44,278,323 8.4049 3.396 3.371 3.396 3.347 3.416 13,063,080 3.3896 0.84%
2010-02-25 0 8.350 8.330 8.340 8.310 8.730 19,842,720 169,364,626 8.5354 3.367 3.359 3.363 3.351 3.521 49,202,670 3.4422 2.20%
2010-02-24 0 8.170 8.160 8.170 7.260 8.170 9,636,933 76,064,198 7.8930 3.295 3.291 3.295 2.928 3.295 23,896,060 3.1831 10.41%
2010-02-23 0 7.400 7.410 7.440 7.370 7.570 5,385,500 40,192,188 7.4630 2.984 2.988 3.000 2.972 3.053 13,354,065 3.0097 -2.37%
2010-02-22 0 7.580 7.600 7.610 7.570 7.780 3,680,400 28,033,030 7.6168 3.057 3.065 3.069 3.053 3.138 9,126,042 3.0718 0.93%
2010-02-19 0 7.510 7.510 7.530 7.500 7.900 3,602,000 27,299,984 7.5791 3.029 3.029 3.037 3.025 3.186 8,931,639 3.0565 -5.77%
2010-02-18 0 7.970 7.980 8.010 7.930 8.080 1,073,680 8,607,156 8.0165 3.214 3.218 3.230 3.198 3.259 2,662,333 3.2329 -0.99%
2010-02-17 0 8.050 8.030 8.050 7.900 8.140 1,319,260 10,619,146 8.0493 3.246 3.238 3.246 3.186 3.283 3,271,281 3.2462 1.26%
2010-02-12 0 7.950 7.950 8.000 7.880 8.250 2,290,225 18,352,744 8.0135 3.206 3.206 3.226 3.178 3.327 5,678,918 3.2317 -1.61%
2010-02-11 0 8.080 8.050 8.070 7.600 8.100 6,910,500 54,544,020 7.8929 3.259 3.246 3.255 3.065 3.267 17,135,506 3.1831 7.30%
2010-02-10 0 7.530 7.510 7.520 7.200 7.570 8,404,940 62,190,704 7.3993 3.037 3.029 3.033 2.904 3.053 20,841,169 2.9840 4.73%
2010-02-09 0 7.190 7.140 7.200 7.010 7.720 12,870,658 93,209,799 7.2420 2.900 2.879 2.904 2.827 3.113 31,914,512 2.9206 -6.01%
2010-02-08 0 7.650 7.650 7.660 7.600 8.160 3,822,660 29,901,184 7.8221 3.085 3.085 3.089 3.065 3.291 9,478,795 3.1545 -4.37%
2010-02-05 0 8.000 8.000 8.010 7.990 8.120 3,773,600 30,413,392 8.0595 3.226 3.226 3.230 3.222 3.275 9,357,144 3.2503 -4.88%
2010-02-04 0 8.410 8.400 8.420 8.290 8.460 5,047,340 42,373,007 8.3951 3.392 3.388 3.396 3.343 3.412 12,515,552 3.3856 0.72%
2010-02-03 0 8.350 8.300 8.400 8.110 8.460 2,799,320 23,293,016 8.3210 3.367 3.347 3.388 3.271 3.412 6,941,287 3.3557 0.60%
2010-02-02 0 8.300 8.290 8.310 8.280 8.460 3,902,900 32,454,429 8.3155 3.347 3.343 3.351 3.339 3.412 9,677,761 3.3535 0.61%
2010-02-01 0 8.250 8.260 8.270 8.150 8.460 5,475,500 45,208,816 8.2566 3.327 3.331 3.335 3.287 3.412 13,577,232 3.3298 -2.48%
2010-01-29 0 8.460 8.460 8.500 8.150 8.650 5,696,580 47,974,199 8.4216 3.412 3.412 3.428 3.287 3.488 14,125,430 3.3963 0.95%
2010-01-28 0 8.380 8.330 8.400 7.930 8.460 6,433,000 53,520,730 8.3197 3.380 3.359 3.388 3.198 3.412 15,951,481 3.3552 5.94%
2010-01-27 0 7.910 7.910 7.950 7.840 8.130 6,362,900 50,908,432 8.0008 3.190 3.190 3.206 3.162 3.279 15,777,659 3.2266 -0.50%
2010-01-26 0 7.950 7.910 7.920 7.840 8.720 7,815,160 63,840,896 8.1689 3.206 3.190 3.194 3.162 3.517 19,378,731 3.2944 -9.45%
2010-01-25 0 8.780 8.770 8.780 8.210 8.850 6,569,441 57,098,938 8.6916 3.541 3.537 3.541 3.311 3.569 16,289,805 3.5052 3.66%
2010-01-22 0 8.470 8.430 8.480 7.980 8.490 7,310,140 60,085,204 8.2194 3.416 3.400 3.420 3.218 3.424 18,126,467 3.3148 -1.17%
2010-01-21 0 8.570 8.570 8.580 8.550 9.050 10,900,600 94,888,795 8.7049 3.456 3.456 3.460 3.448 3.650 27,029,491 3.5106 -5.41%
2010-01-20 0 9.060 9.050 9.070 9.020 9.240 2,098,380 19,127,231 9.1152 3.654 3.650 3.658 3.638 3.726 5,203,213 3.6760 -1.63%
2010-01-19 0 9.210 9.160 9.170 9.080 9.350 3,619,950 33,360,876 9.2158 3.714 3.694 3.698 3.662 3.771 8,976,149 3.7166 -0.11%
2010-01-18 0 9.220 9.220 9.230 9.210 9.590 6,307,500 59,017,900 9.3568 3.718 3.718 3.722 3.714 3.868 15,640,287 3.7735 -3.96%
2010-01-15 0 9.600 9.590 9.600 9.110 9.600 16,186,640 153,565,827 9.4872 3.872 3.868 3.872 3.674 3.872 40,136,932 3.8260 2.67%
2010-01-14 0 9.350 9.360 9.390 8.940 9.550 12,770,430 119,076,361 9.3244 3.771 3.775 3.787 3.605 3.851 31,665,984 3.7604 5.89%
2010-01-13 0 8.830 8.820 8.860 8.790 8.950 2,913,100 25,741,256 8.8364 3.561 3.557 3.573 3.545 3.609 7,223,420 3.5636 -1.34%
2010-01-12 0 8.950 8.930 8.970 8.750 9.100 3,105,030 27,736,288 8.9327 3.609 3.601 3.617 3.529 3.670 7,699,336 3.6024 1.02%
2010-01-11 0 8.860 8.870 8.880 8.760 9.000 3,156,830 27,955,051 8.8554 3.573 3.577 3.581 3.533 3.630 7,827,781 3.5713 0.00%
2010-01-08 0 8.860 8.850 8.870 8.780 9.030 5,761,540 51,024,909 8.8561 3.573 3.569 3.577 3.541 3.642 14,286,507 3.5715 -1.66%
2010-01-07 0 9.010 9.000 9.010 8.800 9.230 5,255,500 47,340,870 9.0079 3.634 3.630 3.634 3.549 3.722 13,031,713 3.6327 -1.96%
2010-01-06 0 9.190 9.150 9.190 9.130 9.450 3,127,740 28,977,456 9.2647 3.706 3.690 3.706 3.682 3.811 7,755,648 3.7363 -1.82%
2010-01-05 0 9.360 9.340 9.360 9.320 9.450 3,683,750 34,515,452 9.3697 3.775 3.767 3.775 3.759 3.811 9,134,349 3.7786 0.65%
2010-01-04 0 9.300 9.320 9.350 9.100 9.330 2,685,550 24,727,525 9.2076 3.751 3.759 3.771 3.670 3.763 6,659,179 3.7133 2.42%
2009-12-31 0 9.080 9.130 9.140 8.890 9.130 434,000 3,912,670 9.0154 3.662 3.682 3.686 3.585 3.682 1,076,161 3.6358 1.45%
2009-12-30 0 8.950 8.950 8.960 8.820 9.000 617,200 5,497,050 8.9064 3.609 3.609 3.613 3.557 3.630 1,530,430 3.5918 -0.11%
2009-12-29 0 8.960 8.970 9.000 8.830 9.200 805,680 7,266,194 9.0187 3.613 3.617 3.630 3.561 3.710 1,997,791 3.6371 -1.75%
2009-12-28 0 9.120 9.100 9.190 9.060 9.310 1,904,180 17,592,233 9.2387 3.678 3.670 3.706 3.654 3.755 4,721,668 3.7259 0.66%
2009-12-24 0 9.060 9.050 9.070 9.000 9.130 908,900 8,245,996 9.0725 3.654 3.650 3.658 3.630 3.682 2,253,739 3.6588 -0.66%
2009-12-23 0 9.120 9.110 9.120 8.900 9.170 1,816,140 16,459,567 9.0629 3.678 3.674 3.678 3.589 3.698 4,503,361 3.6550 1.90%
2009-12-22 0 8.950 8.930 8.950 8.640 9.000 3,280,000 28,949,350 8.8260 3.609 3.601 3.609 3.484 3.630 8,133,197 3.5594 3.71%
2009-12-21 0 8.630 8.600 8.660 8.380 8.890 3,297,600 28,255,418 8.5685 3.480 3.468 3.492 3.380 3.585 8,176,839 3.4555 1.53%
2009-12-18 0 8.500 8.480 8.520 8.140 8.600 5,467,100 45,279,584 8.2822 3.428 3.420 3.436 3.283 3.468 13,556,403 3.3401 -1.73%
2009-12-17 0 8.650 8.640 8.650 8.630 8.950 3,534,940 31,201,342 8.8266 3.488 3.484 3.488 3.480 3.609 8,765,355 3.5596 -2.26%
2009-12-16 0 8.850 8.830 8.860 8.800 9.090 3,040,000 27,038,452 8.8942 3.569 3.561 3.573 3.549 3.666 7,538,085 3.5869 -1.45%
2009-12-15 0 8.980 8.980 9.000 8.970 9.330 4,493,400 40,913,050 9.1051 3.622 3.622 3.630 3.617 3.763 11,141,984 3.6720 -3.85%
2009-12-14 0 9.340 9.340 9.350 9.200 9.360 2,474,800 23,078,264 9.3253 3.767 3.767 3.771 3.710 3.775 6,136,597 3.7608 1.30%
2009-12-11 0 9.220 9.190 9.230 9.100 9.360 4,091,500 37,768,063 9.2309 3.718 3.706 3.722 3.670 3.775 10,145,420 3.7227 0.44%
2009-12-10 0 9.180 9.220 9.240 8.800 9.800 9,497,470 88,095,428 9.2757 3.702 3.718 3.726 3.549 3.952 23,550,243 3.7407 -5.07%
2009-12-09 0 9.670 9.520 9.700 9.340 9.770 4,413,250 42,381,170 9.6032 3.900 3.839 3.912 3.767 3.940 10,943,242 3.8728 -0.21%
2009-12-08 0 9.690 9.660 9.740 9.530 9.840 3,046,740 29,464,431 9.6708 3.908 3.896 3.928 3.843 3.968 7,554,798 3.9001 -0.10%
2009-12-07 0 9.700 9.680 9.700 9.390 9.780 4,052,500 39,056,814 9.6377 3.912 3.904 3.912 3.787 3.944 10,048,714 3.8867 2.32%
2009-12-04 0 9.480 9.450 9.520 9.160 9.590 2,717,565 25,573,330 9.4104 3.823 3.811 3.839 3.694 3.868 6,738,565 3.7951 2.71%
2009-12-03 0 9.230 9.220 9.300 9.110 9.480 3,041,300 28,059,015 9.2260 3.722 3.718 3.751 3.674 3.823 7,541,309 3.7207 -0.65%
2009-12-02 0 9.290 9.290 9.320 9.260 9.970 9,038,880 85,886,644 9.5019 3.747 3.747 3.759 3.734 4.021 22,413,108 3.8320 -2.31%
2009-12-01 0 9.510 9.510 9.550 8.710 9.570 10,438,070 97,046,969 9.2974 3.835 3.835 3.851 3.513 3.859 25,882,586 3.7495 9.06%
2009-11-30 0 8.720 8.680 8.750 8.530 8.750 3,590,980 31,058,393 8.6490 3.517 3.501 3.529 3.440 3.529 8,904,314 3.4880 5.57%
2009-11-27 0 8.260 8.300 8.370 8.200 8.690 5,371,330 45,517,780 8.4742 3.331 3.347 3.375 3.307 3.505 13,318,929 3.4175 -6.88%
2009-11-26 0 8.870 8.860 8.870 8.560 8.900 6,776,147 59,469,543 8.7763 3.577 3.573 3.577 3.452 3.589 16,802,360 3.5394 1.49%
2009-11-25 0 8.740 8.730 8.790 8.330 8.880 20,931,170 181,573,865 8.6748 3.525 3.521 3.545 3.359 3.581 51,901,627 3.4984 6.59%
2009-11-24 0 8.200 8.160 8.230 7.880 8.230 3,408,734 27,772,069 8.1473 3.307 3.291 3.319 3.178 3.319 8,452,410 3.2857 2.50%
2009-11-23 0 8.000 8.000 8.010 7.840 8.040 3,583,920 28,414,461 7.9283 3.226 3.226 3.230 3.162 3.242 8,886,807 3.1974 0.00%
2009-11-20 0 8.000 8.000 8.050 7.940 8.090 3,233,900 25,875,698 8.0014 3.226 3.226 3.246 3.202 3.263 8,018,886 3.2268 -1.72%
2009-11-19 0 8.140 8.130 8.140 8.080 8.390 4,063,100 33,359,333 8.2103 3.283 3.279 3.283 3.259 3.384 10,074,998 3.3111 -2.51%
2009-11-18 0 8.350 8.290 8.350 8.210 8.480 2,733,200 22,800,947 8.3422 3.367 3.343 3.367 3.311 3.420 6,777,334 3.3643 -0.71%
2009-11-17 0 8.410 8.410 8.420 8.320 8.590 5,083,060 42,694,404 8.3994 3.392 3.392 3.396 3.355 3.464 12,604,125 3.3873 1.82%
2009-11-16 0 8.260 8.230 8.250 8.220 8.360 3,097,560 25,641,729 8.2780 3.331 3.319 3.327 3.315 3.371 7,680,813 3.3384 -1.08%
2009-11-13 0 8.350 8.330 8.350 8.100 8.380 4,281,895 35,541,361 8.3004 3.367 3.359 3.367 3.267 3.380 10,617,530 3.3474 1.33%
2009-11-12 0 8.240 8.230 8.240 7.840 8.300 6,082,000 49,557,944 8.1483 3.323 3.319 3.323 3.162 3.347 15,081,130 3.2861 3.65%
2009-11-11 0 7.950 7.940 7.950 7.870 8.180 3,309,700 26,295,920 7.9451 3.206 3.202 3.206 3.174 3.299 8,206,842 3.2041 -1.85%
2009-11-10 0 8.100 8.100 8.120 8.040 8.400 4,206,260 34,339,118 8.1638 3.267 3.267 3.275 3.242 3.388 10,429,982 3.2923 -1.22%
2009-11-09 0 8.200 8.200 8.240 8.150 8.440 2,191,270 18,077,885 8.2500 3.307 3.307 3.323 3.287 3.404 5,433,546 3.3271 -1.32%
2009-11-06 0 8.310 8.300 8.310 8.250 8.650 3,693,420 31,127,380 8.4278 3.351 3.347 3.351 3.327 3.488 9,158,327 3.3988 -1.66%
2009-11-05 0 8.450 8.450 8.480 7.850 8.480 8,240,500 68,172,768 8.2729 3.408 3.408 3.420 3.166 3.420 20,433,418 3.3363 7.10%
2009-11-04 0 7.890 7.860 7.900 7.490 7.980 7,674,000 60,063,630 7.8269 3.182 3.170 3.186 3.021 3.218 19,028,706 3.1565 -1.13%
2009-11-03 0 7.980 7.990 8.000 7.950 8.300 4,524,220 36,624,286 8.0952 3.218 3.222 3.226 3.206 3.347 11,218,407 3.2647 -1.48%
2009-11-02 0 8.100 8.090 8.110 7.700 8.140 2,863,002 22,847,400 7.9802 3.267 3.263 3.271 3.105 3.283 7,099,195 3.2183 0.25%
2009-10-30 0 8.080 8.070 8.090 8.000 8.200 9,548,000 77,362,307 8.1025 3.259 3.255 3.263 3.226 3.307 23,675,539 3.2676 4.12%
2009-10-29 0 7.760 7.760 7.790 7.670 8.050 15,561,160 121,530,118 7.8098 3.129 3.129 3.142 3.093 3.246 38,585,971 3.1496 -6.95%
2009-10-28 0 8.340 8.340 8.350 8.250 8.870 9,752,230 81,874,617 8.3955 3.363 3.363 3.367 3.327 3.577 24,181,954 3.3858 -4.03%
2009-10-27 0 8.690 8.690 8.700 8.660 9.000 4,633,060 40,757,704 8.7971 3.505 3.505 3.509 3.492 3.630 11,488,290 3.5478 -3.55%
2009-10-23 0 9.010 9.000 9.030 8.700 9.060 7,058,260 63,266,768 8.9635 3.634 3.630 3.642 3.509 3.654 17,501,897 3.6149 4.16%
2009-10-22 0 8.650 8.640 8.650 8.320 8.650 4,627,800 39,305,192 8.4933 3.488 3.484 3.488 3.355 3.488 11,475,247 3.4252 1.76%
2009-10-21 0 8.500 8.490 8.500 8.190 8.560 8,664,640 73,351,448 8.4656 3.428 3.424 3.428 3.303 3.452 21,485,130 3.4141 3.03%
2009-10-20 0 8.250 8.240 8.250 7.960 8.400 9,596,440 78,696,491 8.2006 3.327 3.323 3.327 3.210 3.388 23,795,652 3.3072 3.64%
2009-10-19 0 7.960 7.960 7.990 7.640 8.050 4,689,600 37,094,242 7.9099 3.210 3.210 3.222 3.081 3.246 11,628,488 3.1899 2.84%
2009-10-16 0 7.740 7.730 7.740 7.700 8.130 5,771,900 45,110,556 7.8155 3.121 3.117 3.121 3.105 3.279 14,312,196 3.1519 -2.40%
2009-10-15 0 7.930 7.940 7.950 7.910 8.470 6,956,870 57,091,088 8.2064 3.198 3.202 3.206 3.190 3.416 17,250,487 3.3095 -3.53%
2009-10-14 0 8.220 8.190 8.200 7.820 8.330 9,094,200 74,158,340 8.1545 3.315 3.303 3.307 3.154 3.359 22,550,281 3.2886 5.12%
2009-10-13 0 7.820 7.820 7.830 7.800 8.000 3,240,740 25,477,631 7.8617 3.154 3.154 3.158 3.146 3.226 8,035,847 3.1705 0.51%
2009-10-12 0 7.780 7.770 7.780 7.730 8.020 2,670,000 20,986,280 7.8600 3.138 3.134 3.138 3.117 3.234 6,620,621 3.1698 -2.02%
2009-10-09 0 7.940 7.920 7.940 7.880 8.200 3,880,000 31,027,520 7.9968 3.202 3.194 3.202 3.178 3.307 9,620,977 3.2250 -1.12%
2009-10-08 0 8.030 8.040 8.050 7.640 8.050 10,855,000 84,518,470 7.7861 3.238 3.242 3.246 3.081 3.246 26,916,420 3.1400 5.24%
2009-10-07 0 7.630 7.600 7.630 7.150 7.660 11,122,800 82,894,526 7.4527 3.077 3.065 3.077 2.883 3.089 27,580,466 3.0056 7.62%
2009-10-06 0 7.090 7.060 7.090 6.700 7.350 12,079,600 85,700,200 7.0946 2.859 2.847 2.859 2.702 2.964 29,952,979 2.8612 2.75%
2009-10-05 0 7.650 7.680 7.700 7.610 7.970 5,520,300 43,108,581 7.8091 2.783 2.794 2.801 2.768 2.899 15,176,181 2.8405 -1.67%
2009-10-02 0 7.780 7.750 7.780 7.550 7.790 6,156,200 47,050,224 7.6427 2.830 2.819 2.830 2.746 2.834 16,924,371 2.7800 -1.52%
2009-09-30 0 7.900 7.870 7.900 7.430 8.280 11,770,999 91,670,570 7.7878 2.874 2.863 2.874 2.703 3.012 32,360,344 2.8328 -1.62%
2009-09-29 0 8.030 8.040 8.050 7.930 8.430 9,274,686 75,644,865 8.1561 2.921 2.925 2.928 2.885 3.066 25,497,584 2.9667 1.77%
2009-09-28 0 7.890 7.850 7.870 7.810 8.610 8,500,800 69,855,982 8.2176 2.870 2.855 2.863 2.841 3.132 23,370,048 2.9891 -9.41%
2009-09-25 0 8.710 8.700 8.730 8.640 9.150 7,762,720 68,236,796 8.7903 3.168 3.165 3.176 3.143 3.328 21,340,949 3.1975 -5.12%
2009-09-24 0 9.180 9.160 9.170 8.560 9.240 8,502,142 75,275,830 8.8537 3.339 3.332 3.336 3.114 3.361 23,373,738 3.2205 3.15%
2009-09-23 0 8.900 8.870 8.900 8.330 8.990 8,143,800 70,967,889 8.7143 3.237 3.226 3.237 3.030 3.270 22,388,598 3.1698 5.45%
2009-09-22 0 8.440 8.420 8.430 7.950 8.500 11,849,100 99,097,375 8.3633 3.070 3.063 3.066 2.892 3.092 32,575,056 3.0421 5.50%
2009-09-21 0 8.000 8.000 8.010 7.800 8.100 5,740,000 45,959,032 8.0068 2.910 2.910 2.914 2.837 2.946 15,780,171 2.9125 3.23%
2009-09-18 0 7.750 7.750 7.800 7.640 7.820 3,714,650 28,685,865 7.7224 2.819 2.819 2.837 2.779 2.845 10,212,162 2.8090 -0.13%
2009-09-17 0 7.760 7.770 7.780 7.400 8.000 9,602,000 74,329,092 7.7410 2.823 2.826 2.830 2.692 2.910 26,397,422 2.8158 3.60%
2009-09-16 0 7.490 7.460 7.490 7.220 7.590 5,899,400 43,833,540 7.4302 2.724 2.714 2.724 2.626 2.761 16,218,387 2.7027 3.03%
2009-09-15 0 7.270 7.260 7.290 7.210 7.450 3,217,000 23,452,740 7.2903 2.644 2.641 2.652 2.623 2.710 8,844,043 2.6518 -1.76%
2009-09-14 0 7.400 7.400 7.420 7.020 7.480 5,936,280 43,782,356 7.3754 2.692 2.692 2.699 2.554 2.721 16,319,776 2.6828 2.49%
2009-09-11 0 7.220 7.190 7.230 7.110 7.540 6,774,600 49,569,792 7.3170 2.626 2.615 2.630 2.586 2.743 18,624,450 2.6615 -2.70%
2009-09-10 0 7.420 7.410 7.440 7.250 7.920 11,210,381 84,381,980 7.5271 2.699 2.695 2.706 2.637 2.881 30,819,116 2.7380 -3.89%
2009-09-09 0 7.720 7.720 7.730 6.540 7.730 29,565,728 209,993,340 7.1026 2.808 2.808 2.812 2.379 2.812 81,280,878 2.5836 10.60%
2009-09-08 0 6.980 6.970 6.980 6.740 7.440 14,869,900 104,679,809 7.0397 2.539 2.535 2.539 2.452 2.706 40,879,715 2.5607 -5.42%
2009-09-07 0 7.380 7.390 7.400 6.500 7.500 22,187,453 155,242,700 6.9969 2.684 2.688 2.692 2.364 2.728 60,996,829 2.5451 16.40%
2009-09-04 0 6.340 6.340 6.350 5.800 6.390 15,520,800 94,873,558 6.1127 2.306 2.306 2.310 2.110 2.324 42,669,142 2.2235 10.84%
2009-09-03 0 5.720 5.710 5.720 5.560 5.880 13,166,850 75,298,960 5.7188 2.081 2.077 2.081 2.022 2.139 36,197,760 2.0802 8.75%
2009-09-02 0 5.260 5.260 5.290 5.200 5.350 3,511,000 18,488,320 5.2658 1.913 1.913 1.924 1.891 1.946 9,652,296 1.9154 -0.38%
2009-09-01 0 5.280 5.280 5.290 4.960 5.350 2,879,000 14,883,750 5.1698 1.921 1.921 1.924 1.804 1.946 7,914,828 1.8805 4.76%
2009-08-31 0 5.040 5.040 5.070 4.950 5.100 1,107,400 5,560,360 5.0211 1.833 1.833 1.844 1.801 1.855 3,044,418 1.8264 -1.18%
2009-08-28 0 5.100 5.100 5.120 5.070 5.290 1,707,700 8,774,376 5.1381 1.855 1.855 1.862 1.844 1.924 4,694,738 1.8690 -3.77%
2009-08-27 0 5.300 5.280 5.300 5.210 5.350 1,809,000 9,517,220 5.2610 1.928 1.921 1.928 1.895 1.946 4,973,228 1.9137 0.95%
2009-08-26 0 5.250 5.250 5.260 5.230 5.500 1,583,800 8,442,564 5.3306 1.910 1.910 1.913 1.902 2.001 4,354,118 1.9390 -2.60%
2009-08-25 0 5.390 5.350 5.420 5.200 5.450 2,715,400 14,538,830 5.3542 1.961 1.946 1.972 1.891 1.982 7,465,065 1.9476 0.94%
2009-08-24 0 5.340 5.330 5.340 5.170 5.410 3,891,200 20,688,242 5.3167 1.942 1.939 1.942 1.881 1.968 10,697,526 1.9339 4.50%
2009-08-21 0 5.110 5.100 5.120 5.010 5.170 2,707,400 13,779,332 5.0895 1.859 1.855 1.862 1.822 1.881 7,443,072 1.8513 2.61%
2009-08-20 0 4.980 4.970 4.980 4.610 5.050 3,880,000 18,978,220 4.8913 1.811 1.808 1.811 1.677 1.837 10,666,736 1.7792 1.43%
2009-08-19 0 4.910 4.880 4.910 4.870 5.240 2,520,800 12,489,000 4.9544 1.786 1.775 1.786 1.771 1.906 6,930,079 1.8021 -4.29%
2009-08-18 0 5.130 5.120 5.140 4.800 5.200 3,832,400 19,089,450 4.9811 1.866 1.862 1.870 1.746 1.891 10,535,876 1.8119 -1.35%
2009-08-17 0 5.200 5.190 5.220 5.160 5.400 2,080,200 10,935,084 5.2567 1.891 1.888 1.899 1.877 1.964 5,718,800 1.9121 -4.94%
2009-08-14 0 5.470 5.440 5.470 5.350 5.540 1,311,800 7,136,100 5.4399 1.990 1.979 1.990 1.946 2.015 3,606,346 1.9788 0.18%
2009-08-13 0 5.460 5.450 5.480 5.380 5.490 2,374,200 12,927,184 5.4449 1.986 1.982 1.993 1.957 1.997 6,527,053 1.9806 1.11%
2009-08-12 0 5.400 5.390 5.400 5.380 5.500 2,013,414 10,888,236 5.4078 1.964 1.961 1.964 1.957 2.001 5,535,195 1.9671 -2.17%
2009-08-11 0 5.520 5.510 5.530 5.200 5.550 3,664,600 19,988,850 5.4546 2.008 2.004 2.012 1.891 2.019 10,074,567 1.9841 2.99%
2009-08-10 0 5.360 5.350 5.370 5.360 5.550 2,636,800 14,321,626 5.4314 1.950 1.946 1.953 1.950 2.019 7,248,982 1.9757 -1.65%
2009-08-07 0 5.450 5.450 5.460 5.330 5.550 5,937,800 32,366,088 5.4509 1.982 1.982 1.986 1.939 2.019 16,323,954 1.9827 1.87%
2009-08-06 0 5.350 5.350 5.360 5.110 5.370 6,827,500 35,775,340 5.2399 1.946 1.946 1.950 1.859 1.953 18,769,881 1.9060 2.88%
2009-08-05 0 5.200 5.190 5.200 5.010 5.490 4,469,000 23,327,804 5.2199 1.891 1.888 1.891 1.822 1.997 12,285,990 1.8987 -3.17%
2009-08-04 0 5.370 5.370 5.400 5.360 5.550 2,007,000 10,905,640 5.4338 1.953 1.953 1.964 1.950 2.019 5,517,561 1.9765 -2.36%
2009-08-03 0 5.500 5.480 5.500 5.400 5.560 2,250,600 12,352,132 5.4884 2.001 1.993 2.001 1.964 2.022 6,187,257 1.9964 0.18%
2009-07-31 0 5.490 5.470 5.490 5.400 5.710 4,626,748 25,647,994 5.5434 1.997 1.990 1.997 1.964 2.077 12,719,664 2.0164 -1.08%
2009-07-30 0 5.550 5.550 5.590 5.300 5.650 5,250,400 28,914,138 5.5070 2.019 2.019 2.033 1.928 2.055 14,434,183 2.0032 3.54%
2009-07-29 0 5.360 5.360 5.380 5.300 5.650 4,977,000 27,181,156 5.4614 1.950 1.950 1.957 1.928 2.055 13,682,563 1.9866 -4.29%
2009-07-28 0 5.600 5.600 5.620 5.500 5.720 6,179,100 34,657,896 5.6089 2.037 2.037 2.044 2.001 2.081 16,987,326 2.0402 1.63%
2009-07-27 0 5.510 5.510 5.540 5.470 5.680 8,695,202 48,161,141 5.5388 2.004 2.004 2.015 1.990 2.066 23,904,490 2.0147 0.36%
2009-07-24 0 5.490 5.490 5.500 5.470 5.990 19,543,502 109,950,134 5.6259 1.997 1.997 2.001 1.990 2.179 53,728,188 2.0464 6.40%
2009-07-23 0 5.160 5.160 5.170 4.980 5.160 5,098,548 25,915,793 5.0830 1.877 1.877 1.881 1.811 1.877 14,016,718 1.8489 2.58%
2009-07-22 0 5.030 5.010 5.030 4.780 5.090 6,879,900 34,025,982 4.9457 1.830 1.822 1.830 1.739 1.851 18,913,937 1.7990 2.86%
2009-07-21 0 4.890 4.880 4.890 4.570 4.930 7,492,800 35,884,893 4.7893 1.779 1.775 1.779 1.662 1.793 20,598,896 1.7421 4.71%
2009-07-20 0 4.670 4.680 4.750 4.520 4.750 8,752,000 39,929,492 4.5623 1.699 1.702 1.728 1.644 1.728 24,060,637 1.6595 1.08%
2009-07-17 0 4.620 4.610 4.620 4.570 4.680 1,962,800 9,056,464 4.6141 1.681 1.677 1.681 1.662 1.702 5,396,049 1.6784 -0.86%
2009-07-16 0 4.660 4.660 4.700 4.650 4.800 2,426,400 11,414,856 4.7044 1.695 1.695 1.710 1.691 1.746 6,670,559 1.7112 -1.06%
2009-07-15 0 4.710 4.700 4.710 4.510 4.720 3,695,400 17,189,494 4.6516 1.713 1.710 1.713 1.641 1.717 10,159,241 1.6920 4.90%
2009-07-14 0 4.490 4.500 4.510 4.410 4.750 4,371,400 19,673,982 4.5006 1.633 1.637 1.641 1.604 1.728 12,017,672 1.6371 -2.18%
2009-07-13 0 4.590 4.580 4.590 4.570 4.800 1,968,500 9,164,835 4.6557 1.670 1.666 1.670 1.662 1.746 5,411,719 1.6935 -4.97%
2009-07-10 0 4.830 4.800 4.830 4.740 4.860 2,464,582 11,861,333 4.8127 1.757 1.746 1.757 1.724 1.768 6,775,527 1.7506 -0.62%
2009-07-09 0 4.860 4.830 4.870 4.680 4.900 1,293,400 6,211,136 4.8022 1.768 1.757 1.771 1.702 1.782 3,555,762 1.7468 2.10%
2009-07-08 0 4.760 4.720 4.760 4.630 4.780 2,539,350 11,968,309 4.7131 1.731 1.717 1.731 1.684 1.739 6,981,076 1.7144 -0.42%
2009-07-07 0 4.780 4.760 4.780 4.750 4.950 4,569,000 21,896,384 4.7924 1.739 1.731 1.739 1.728 1.801 12,560,906 1.7432 -0.42%
2009-07-06 0 4.800 4.790 4.810 4.360 4.860 9,651,375 45,238,757 4.6873 1.746 1.742 1.750 1.586 1.768 26,533,161 1.7050 9.09%
2009-07-03 0 4.400 4.400 4.410 4.090 4.480 3,357,002 14,425,549 4.2972 1.600 1.600 1.604 1.488 1.630 9,228,931 1.5631 5.26%
2009-07-02 0 4.180 4.170 4.180 4.170 4.400 6,002,000 25,870,310 4.3103 1.520 1.517 1.520 1.517 1.600 16,500,450 1.5679 -3.46%
2009-06-30 0 4.330 4.320 4.330 4.020 4.380 8,836,500 37,406,165 4.2331 1.575 1.571 1.575 1.462 1.593 24,292,941 1.5398 7.98%
2009-06-29 0 4.010 4.000 4.010 3.980 4.090 4,501,400 18,025,910 4.0045 1.459 1.455 1.459 1.448 1.488 12,375,063 1.4566 -0.25%
2009-06-26 0 4.020 4.010 4.020 4.000 4.190 4,366,000 17,606,474 4.0326 1.462 1.459 1.462 1.455 1.524 12,002,827 1.4669 -2.90%
2009-06-25 0 4.140 4.140 4.160 4.100 4.210 4,848,200 20,199,837 4.1665 1.506 1.506 1.513 1.491 1.531 13,328,471 1.5155 -0.48%
2009-06-24 0 4.160 4.150 4.160 3.700 4.240 7,415,400 29,913,618 4.0340 1.513 1.510 1.513 1.346 1.542 20,386,111 1.4674 8.33%
2009-06-23 0 3.840 3.820 3.840 3.550 3.840 2,516,401 9,397,174 3.7344 1.397 1.390 1.397 1.291 1.397 6,917,986 1.3584 0.52%
2009-06-22 0 3.820 3.810 3.840 3.770 3.850 1,596,600 6,087,320 3.8127 1.390 1.386 1.397 1.371 1.400 4,389,307 1.3869 1.60%
2009-06-19 0 3.760 3.760 3.770 3.700 3.820 850,800 3,193,354 3.7534 1.368 1.368 1.371 1.346 1.390 2,338,984 1.3653 1.35%
2009-06-18 0 3.710 3.680 3.710 3.690 3.840 2,191,500 8,257,883 3.7681 1.350 1.339 1.350 1.342 1.397 6,024,781 1.3707 0.00%
2009-06-17 0 3.710 3.710 3.740 3.620 3.800 4,311,400 15,905,348 3.6891 1.350 1.350 1.360 1.317 1.382 11,852,723 1.3419 -0.80%
2009-06-16 0 3.740 3.730 3.740 3.670 3.820 4,253,000 15,972,502 3.7556 1.360 1.357 1.360 1.335 1.390 11,692,172 1.3661 -2.35%
2009-06-15 0 3.830 3.830 3.850 3.810 3.950 2,244,000 8,678,540 3.8674 1.393 1.393 1.400 1.386 1.437 6,169,112 1.4068 -3.04%
2009-06-12 0 3.950 3.960 3.990 3.940 4.050 6,169,000 24,576,700 3.9839 1.437 1.440 1.451 1.433 1.473 16,959,560 1.4491 -1.25%
2009-06-11 0 4.000 3.990 4.000 3.910 4.000 1,971,600 7,803,064 3.9577 1.455 1.451 1.455 1.422 1.455 5,420,241 1.4396 0.50%
2009-06-10 0 3.980 3.970 4.010 3.970 4.050 2,910,000 11,653,600 4.0047 1.448 1.444 1.459 1.444 1.473 8,000,052 1.4567 -1.49%
2009-06-09 0 4.040 4.030 4.040 3.890 4.090 3,958,000 15,839,360 4.0019 1.470 1.466 1.470 1.415 1.488 10,881,170 1.4557 0.25%
2009-06-08 0 4.030 4.020 4.030 3.980 4.090 1,623,925 6,552,986 4.0353 1.466 1.462 1.466 1.448 1.488 4,464,428 1.4678 -0.49%
2009-06-05 0 4.050 4.020 4.050 3.980 4.050 2,066,143 8,291,785 4.0132 1.473 1.462 1.473 1.448 1.473 5,680,155 1.4598 1.76%
2009-06-04 0 3.980 3.960 4.000 3.900 4.040 3,098,800 12,342,800 3.9831 1.448 1.440 1.455 1.419 1.470 8,519,093 1.4488 -0.50%
2009-06-03 0 4.000 3.990 4.000 3.960 4.080 4,265,000 17,254,450 4.0456 1.455 1.451 1.455 1.440 1.484 11,725,162 1.4716 0.00%
2009-06-02 0 4.000 3.980 4.000 3.890 4.160 6,369,700 25,597,338 4.0186 1.455 1.448 1.455 1.415 1.513 17,511,316 1.4618 -2.44%
2009-06-01 0 4.100 4.090 4.100 4.000 4.120 5,734,000 23,391,180 4.0794 1.491 1.488 1.491 1.455 1.499 15,763,676 1.4839 1.99%
2009-05-29 0 4.020 4.010 4.020 3.900 4.090 3,948,800 15,762,840 3.9918 1.462 1.459 1.462 1.419 1.488 10,855,878 1.4520 0.50%
2009-05-27 0 4.000 3.970 4.000 3.720 4.000 10,360,000 40,521,300 3.9113 1.455 1.444 1.455 1.353 1.455 28,481,284 1.4227 10.55%
2009-05-26 0 4.050 4.030 4.040 3.920 4.150 9,458,000 37,717,100 3.9879 1.316 1.310 1.313 1.274 1.349 29,104,742 1.2959 0.25%
2009-05-25 0 4.040 4.030 4.040 3.840 4.050 3,939,000 15,561,130 3.9505 1.313 1.310 1.313 1.248 1.316 12,121,334 1.2838 3.86%
2009-05-22 0 3.890 3.880 3.890 3.800 3.890 6,759,000 26,042,130 3.8530 1.264 1.261 1.264 1.235 1.264 20,799,212 1.2521 0.52%
2009-05-21 0 3.870 3.870 3.880 3.800 3.900 4,553,500 17,537,305 3.8514 1.258 1.258 1.261 1.235 1.267 14,012,312 1.2516 1.84%
2009-05-20 0 3.800 3.800 3.810 3.700 3.890 7,258,000 27,556,060 3.7966 1.235 1.235 1.238 1.202 1.264 22,334,766 1.2338 4.11%
2009-05-19 0 3.650 3.630 3.650 3.620 3.850 10,224,000 38,270,040 3.7432 1.186 1.180 1.186 1.176 1.251 31,461,925 1.2164 -3.18%
2009-05-18 0 3.770 3.760 3.770 3.500 3.880 12,270,500 45,832,595 3.7352 1.225 1.222 1.225 1.137 1.261 37,759,541 1.2138 6.80%
2009-05-15 0 3.530 3.520 3.540 3.270 3.540 6,570,400 22,675,040 3.4511 1.147 1.144 1.150 1.063 1.150 20,218,841 1.1215 7.95%
2009-05-14 0 3.270 3.260 3.270 3.190 3.290 2,521,000 8,123,950 3.2225 1.063 1.059 1.063 1.037 1.069 7,757,777 1.0472 -1.21%
2009-05-13 0 3.310 3.300 3.320 3.260 3.400 3,216,000 10,711,720 3.3308 1.076 1.072 1.079 1.059 1.105 9,896,474 1.0824 0.61%
2009-05-12 0 3.290 3.270 3.290 3.170 3.290 3,300,000 10,639,340 3.2240 1.069 1.063 1.069 1.030 1.069 10,154,964 1.0477 0.61%
2009-05-11 0 3.270 3.270 3.290 3.260 3.440 8,202,000 27,138,240 3.3087 1.063 1.063 1.069 1.059 1.118 25,239,701 1.0752 -4.39%
2009-05-08 0 3.420 3.420 3.440 3.420 3.520 2,576,381 8,939,540 3.4698 1.111 1.111 1.118 1.111 1.144 7,928,199 1.1276 -1.44%
2009-05-07 0 3.470 3.460 3.470 3.450 3.590 3,857,000 13,523,830 3.5063 1.128 1.124 1.128 1.121 1.167 11,868,999 1.1394 -1.14%
2009-05-06 0 3.510 3.510 3.530 3.420 3.600 6,503,000 22,893,590 3.5205 1.141 1.141 1.147 1.111 1.170 20,011,433 1.1440 0.29%
2009-05-05 0 3.500 3.500 3.510 3.420 3.550 4,278,000 14,939,300 3.4921 1.137 1.137 1.141 1.111 1.154 13,164,526 1.1348 -0.28%
2009-05-04 0 3.510 3.480 3.520 3.370 3.540 5,119,000 17,867,770 3.4905 1.141 1.131 1.144 1.095 1.150 15,752,503 1.1343 4.78%
2009-04-30 0 3.350 3.350 3.360 3.320 3.500 2,907,000 9,863,880 3.3931 1.089 1.089 1.092 1.079 1.137 8,945,600 1.1027 -3.18%
2009-04-29 0 3.460 3.470 3.480 3.210 3.480 6,620,000 22,117,100 3.3410 1.124 1.128 1.131 1.043 1.131 20,371,473 1.0857 8.12%
2009-04-28 0 3.200 3.170 3.200 3.120 3.340 4,371,000 14,042,380 3.2126 1.040 1.030 1.040 1.014 1.085 13,450,711 1.0440 -2.74%
2009-04-27 0 3.290 3.290 3.310 3.280 3.450 5,466,000 18,272,220 3.3429 1.069 1.069 1.076 1.066 1.121 16,820,313 1.0863 -5.73%
2009-04-24 0 3.490 3.470 3.500 3.360 3.550 8,165,000 28,363,920 3.4738 1.134 1.128 1.137 1.092 1.154 25,125,843 1.1289 4.49%
2009-04-23 0 3.340 3.340 3.350 3.180 3.350 3,590,000 11,823,460 3.2934 1.085 1.085 1.089 1.033 1.089 11,047,370 1.0703 5.03%
2009-04-22 0 3.180 3.170 3.180 3.160 3.380 7,826,000 25,741,660 3.2892 1.033 1.030 1.033 1.027 1.098 24,082,651 1.0689 -0.31%
2009-04-21 0 3.190 3.190 3.200 3.010 3.230 4,544,833 14,232,467 3.1316 1.037 1.037 1.040 0.978 1.050 13,985,641 1.0176 1.92%
2009-04-20 0 3.130 3.120 3.150 3.090 3.220 4,196,000 13,219,920 3.1506 1.017 1.014 1.024 1.004 1.046 12,912,190 1.0238 -1.88%
2009-04-17 0 3.190 3.180 3.200 3.160 3.380 6,334,000 20,742,780 3.2748 1.037 1.033 1.040 1.027 1.098 19,491,376 1.0642 -4.20%
2009-04-16 0 3.330 3.330 3.340 3.120 3.380 11,944,000 38,921,857 3.2587 1.082 1.082 1.085 1.014 1.098 36,754,815 1.0590 7.77%
2009-04-15 0 3.090 3.080 3.100 2.950 3.110 8,523,000 25,894,660 3.0382 1.004 1.001 1.007 0.959 1.011 26,227,502 0.9873 -1.90%
2009-04-14 0 3.150 3.150 3.160 3.030 3.180 5,652,000 17,716,240 3.1345 1.024 1.024 1.027 0.985 1.033 17,392,684 1.0186 4.65%
2009-04-09 0 3.010 3.020 3.030 2.860 3.050 5,514,000 16,558,280 3.0030 0.978 0.981 0.985 0.929 0.991 16,968,022 0.9759 5.61%
2009-04-08 0 2.850 2.850 2.870 2.830 2.930 4,024,718 11,564,789 2.8734 0.926 0.926 0.933 0.920 0.952 12,385,111 0.9338 -2.06%
2009-04-07 0 2.910 2.900 2.910 2.870 2.960 4,518,900 13,129,563 2.9055 0.946 0.942 0.946 0.933 0.962 13,905,838 0.9442 -0.34%
2009-04-06 0 2.920 2.930 2.960 2.900 3.050 6,275,000 18,500,800 2.9483 0.949 0.952 0.962 0.942 0.991 19,309,818 0.9581 -2.34%
2009-04-03 0 2.990 2.980 2.990 2.960 3.060 6,114,000 18,327,520 2.9976 0.972 0.968 0.972 0.962 0.994 18,814,379 0.9741 -2.92%
2009-04-02 0 3.080 3.060 3.080 2.940 3.090 8,908,000 26,954,320 3.0259 1.001 0.994 1.001 0.955 1.004 27,412,248 0.9833 4.41%
2009-04-01 0 2.950 2.940 2.950 2.750 3.030 23,132,000 68,021,560 2.9406 0.959 0.955 0.959 0.894 0.985 71,183,220 0.9556 7.66%
2009-03-31 0 2.740 2.720 2.750 2.640 2.750 6,116,000 16,628,640 2.7189 0.890 0.884 0.894 0.858 0.894 18,820,533 0.8835 2.24%
2009-03-30 0 2.680 2.660 2.670 2.570 2.710 10,446,000 27,773,060 2.6587 0.871 0.864 0.868 0.835 0.881 32,145,077 0.8640 3.88%
2009-03-27 0 2.580 2.560 2.580 2.440 2.590 6,020,000 15,183,040 2.5221 0.838 0.832 0.838 0.793 0.842 18,525,116 0.8196 2.79%
2009-03-26 0 2.510 2.500 2.510 2.420 2.590 7,476,000 18,819,900 2.5174 0.816 0.812 0.816 0.786 0.842 23,005,609 0.8181 5.46%
2009-03-25 0 2.380 2.380 2.400 2.360 2.420 2,790,000 6,671,080 2.3911 0.773 0.773 0.780 0.767 0.786 8,585,560 0.7770 1.28%
2009-03-24 0 2.350 2.350 2.370 2.350 2.450 2,730,000 6,482,240 2.3744 0.764 0.764 0.770 0.764 0.796 8,400,925 0.7716 -1.67%
2009-03-23 0 2.390 2.360 2.390 2.300 2.400 3,274,000 7,763,860 2.3714 0.777 0.767 0.777 0.747 0.780 10,074,955 0.7706 3.46%
2009-03-20 0 2.310 2.310 2.330 2.230 2.340 5,174,000 11,858,740 2.2920 0.751 0.751 0.757 0.725 0.760 15,921,753 0.7448 0.43%
2009-03-19 0 2.300 2.300 2.310 2.210 2.340 5,813,282 13,333,806 2.2937 0.747 0.747 0.751 0.718 0.760 17,888,991 0.7454 2.22%
2009-03-18 0 2.250 2.240 2.250 2.210 2.270 5,520,000 12,353,100 2.2379 0.731 0.728 0.731 0.718 0.738 16,986,485 0.7272 2.27%
2009-03-17 0 2.200 2.200 2.210 2.170 2.260 3,998,000 8,866,720 2.2178 0.715 0.715 0.718 0.705 0.734 12,302,893 0.7207 0.00%
2009-03-16 0 2.200 2.200 2.210 2.150 2.240 8,374,000 18,423,420 2.2001 0.715 0.715 0.718 0.699 0.728 25,768,990 0.7149 0.00%
2009-03-13 0 2.200 2.200 2.230 2.190 2.280 2,046,000 4,549,060 2.2234 0.715 0.715 0.725 0.712 0.741 6,296,078 0.7225 -1.35%
2009-03-12 0 2.230 2.230 2.240 2.180 2.230 1,106,000 2,437,360 2.2038 0.725 0.725 0.728 0.708 0.725 3,403,452 0.7161 0.90%
2009-03-11 0 2.210 2.190 2.210 2.180 2.270 2,413,000 5,317,800 2.2038 0.718 0.712 0.718 0.708 0.738 7,425,433 0.7162 0.91%
2009-03-10 0 2.190 2.180 2.190 2.170 2.260 1,732,000 3,811,300 2.2005 0.712 0.708 0.712 0.705 0.734 5,329,817 0.7151 -2.67%
2009-03-09 0 2.250 2.240 2.250 2.120 2.300 6,572,000 14,742,460 2.2432 0.731 0.728 0.731 0.689 0.747 20,223,764 0.7290 6.13%
2009-03-06 0 2.120 2.120 2.130 2.060 2.190 1,750,000 3,690,820 2.1090 0.689 0.689 0.692 0.669 0.712 5,385,208 0.6854 0.00%
2009-03-05 0 2.120 2.120 2.130 2.120 2.260 2,294,000 4,969,500 2.1663 0.689 0.689 0.692 0.689 0.734 7,059,239 0.7040 -6.19%
2009-03-04 0 2.260 2.220 2.260 2.070 2.260 6,085,750 13,243,260 2.1761 0.734 0.721 0.734 0.673 0.734 18,727,446 0.7072 8.13%
2009-03-03 0 2.090 2.080 2.090 1.770 2.090 6,084,000 12,078,640 1.9853 0.679 0.676 0.679 0.575 0.679 18,722,061 0.6452 7.18%
2009-03-02 0 1.950 1.930 1.950 1.930 2.090 4,564,000 9,118,380 1.9979 0.634 0.627 0.634 0.627 0.679 14,044,623 0.6492 -7.14%
2009-02-27 0 2.100 2.080 2.100 2.060 2.150 1,304,000 2,742,240 2.1029 0.682 0.676 0.682 0.669 0.699 4,012,749 0.6834 -1.41%
2009-02-26 0 2.130 2.100 2.130 2.090 2.170 1,982,000 4,191,360 2.1147 0.692 0.682 0.692 0.679 0.705 6,099,133 0.6872 0.47%
2009-02-25 0 2.120 2.120 2.140 2.110 2.260 4,248,000 9,200,600 2.1659 0.689 0.689 0.695 0.686 0.734 13,072,208 0.7038 -2.75%
2009-02-24 0 2.180 2.180 2.190 2.150 2.250 4,620,000 10,131,740 2.1930 0.708 0.708 0.712 0.699 0.731 14,216,949 0.7127 -4.80%
2009-02-23 0 2.290 2.290 2.300 2.160 2.300 3,220,000 7,114,480 2.2095 0.744 0.744 0.747 0.702 0.747 9,908,783 0.7180 2.69%
2009-02-20 0 2.230 2.230 2.240 2.200 2.390 6,324,000 14,307,100 2.2623 0.725 0.725 0.728 0.715 0.777 19,460,604 0.7352 -7.08%
2009-02-19 0 2.400 2.390 2.410 2.370 2.460 3,266,000 7,865,180 2.4082 0.780 0.777 0.783 0.770 0.799 10,050,337 0.7826 0.84%
2009-02-18 0 2.380 2.380 2.430 2.330 2.460 5,991,000 14,268,050 2.3816 0.773 0.773 0.790 0.757 0.799 18,435,875 0.7739 -3.64%
2009-02-17 0 2.470 2.460 2.470 2.420 2.500 3,438,000 8,413,260 2.4471 0.803 0.799 0.803 0.786 0.812 10,579,626 0.7952 -0.80%
2009-02-16 0 2.490 2.460 2.490 2.410 2.500 3,588,000 8,778,200 2.4465 0.809 0.799 0.809 0.783 0.812 11,041,215 0.7950 1.63%
2009-02-13 0 2.450 2.440 2.480 2.280 2.500 10,610,000 25,801,820 2.4318 0.796 0.793 0.806 0.741 0.812 32,649,748 0.7903 6.06%
2009-02-12 0 2.310 2.310 2.320 2.170 2.340 6,466,000 14,677,509 2.2700 0.751 0.751 0.754 0.705 0.760 19,897,575 0.7377 4.05%
2009-02-11 0 2.220 2.200 2.220 2.080 2.220 2,668,000 5,765,240 2.1609 0.721 0.715 0.721 0.676 0.721 8,210,134 0.7022 4.23%
2009-02-10 0 2.130 2.130 2.140 2.100 2.200 6,306,000 13,666,160 2.1672 0.692 0.692 0.695 0.682 0.715 19,405,213 0.7043 1.91%
2009-02-09 0 2.090 2.090 2.110 2.070 2.150 4,350,000 9,126,020 2.0979 0.679 0.679 0.686 0.673 0.699 13,386,089 0.6818 0.00%
2009-02-06 0 2.090 2.090 2.120 2.050 2.180 5,459,000 11,512,950 2.1090 0.679 0.679 0.689 0.666 0.708 16,798,772 0.6853 -1.42%
2009-02-05 0 2.120 2.110 2.120 2.080 2.230 7,570,000 16,247,100 2.1462 0.689 0.686 0.689 0.676 0.725 23,294,872 0.6975 -4.93%
2009-02-04 0 2.230 2.220 2.230 2.030 2.250 10,456,000 22,637,480 2.1650 0.725 0.721 0.725 0.660 0.731 32,175,849 0.7036 11.50%
2009-02-03 0 2.000 1.980 2.000 1.950 2.020 3,852,000 7,672,480 1.9918 0.650 0.643 0.650 0.634 0.656 11,853,612 0.6473 2.04%
2009-02-02 0 1.960 1.960 1.970 1.850 1.980 3,292,000 6,329,880 1.9228 0.637 0.637 0.640 0.601 0.643 10,130,346 0.6248 3.70%
2009-01-30 0 1.890 1.880 1.910 1.810 1.950 1,916,000 3,625,580 1.8923 0.614 0.611 0.621 0.588 0.634 5,896,034 0.6149 2.16%
2009-01-29 0 1.850 1.850 1.860 1.850 1.930 5,606,000 10,496,540 1.8724 0.601 0.601 0.604 0.601 0.627 17,251,130 0.6085 1.65%
2009-01-23 0 1.820 1.820 1.830 1.800 1.900 4,456,000 8,129,420 1.8244 0.591 0.591 0.595 0.585 0.617 13,712,279 0.5929 -4.21%
2009-01-22 0 1.900 1.880 1.910 1.830 1.920 6,666,000 12,594,982 1.8894 0.617 0.611 0.621 0.595 0.624 20,513,027 0.6140 5.56%
2009-01-21 0 1.800 1.800 1.810 1.760 1.910 6,697,000 12,263,680 1.8312 0.585 0.585 0.588 0.572 0.621 20,608,422 0.5951 -7.69%
2009-01-20 0 1.950 1.950 1.980 1.930 2.020 3,386,000 6,703,060 1.9796 0.634 0.634 0.643 0.627 0.656 10,419,608 0.6433 0.00%
2009-01-19 0 1.950 1.950 1.970 1.890 2.000 4,898,000 9,519,879 1.9436 0.634 0.634 0.640 0.614 0.650 15,072,428 0.6316 1.56%
2009-01-16 0 1.920 1.910 1.920 1.870 1.980 5,094,000 9,791,980 1.9223 0.624 0.621 0.624 0.608 0.643 15,675,572 0.6247 0.52%
2009-01-15 0 1.910 1.890 1.910 1.790 1.940 6,112,000 11,466,600 1.8761 0.621 0.614 0.621 0.582 0.630 18,808,224 0.6097 1.06%
2009-01-14 0 1.890 1.890 1.900 1.880 2.020 13,860,000 26,856,720 1.9377 0.614 0.614 0.617 0.611 0.656 42,650,848 0.6297 3.85%
2009-01-13 0 1.820 1.800 1.820 1.730 1.850 9,734,000 17,537,820 1.8017 0.591 0.585 0.591 0.562 0.601 29,954,066 0.5855 1.68%
2009-01-12 0 1.790 1.790 1.800 1.780 1.850 3,212,000 5,788,100 1.8020 0.582 0.582 0.585 0.578 0.601 9,884,165 0.5856 -3.24%
2009-01-09 0 1.850 1.840 1.850 1.830 1.980 6,000,000 11,335,420 1.8892 0.601 0.598 0.601 0.595 0.643 18,463,571 0.6139 -3.14%
2009-01-08 0 1.910 1.900 1.910 1.620 1.930 13,144,000 23,443,560 1.7836 0.621 0.617 0.621 0.526 0.627 40,447,529 0.5796 3.80%
2009-01-07 0 1.840 1.830 1.840 1.820 2.060 17,018,000 32,804,800 1.9277 0.598 0.595 0.598 0.591 0.669 52,368,841 0.6264 -8.00%
2009-01-06 0 2.000 1.990 2.000 1.690 2.000 33,096,000 62,017,430 1.8739 0.650 0.647 0.650 0.549 0.650 101,845,056 0.6089 16.28%
2009-01-05 0 1.720 1.720 1.730 1.560 1.730 14,270,000 23,540,740 1.6497 0.559 0.559 0.562 0.507 0.562 43,912,526 0.5361 4.88%
2009-01-02 0 1.640 1.640 1.650 1.570 1.750 28,396,000 47,351,980 1.6676 0.533 0.533 0.536 0.510 0.569 87,381,926 0.5419 8.61%
2008-12-31 0 1.510 1.500 1.510 1.490 1.540 6,296,000 9,578,120 1.5213 0.491 0.487 0.491 0.484 0.500 19,374,440 0.4944 2.72%
2008-12-30 0 1.470 1.470 1.480 1.470 1.530 3,664,000 5,470,200 1.4930 0.478 0.478 0.481 0.478 0.497 11,275,087 0.4852 -3.92%
2008-12-29 0 1.530 1.530 1.540 1.430 1.530 3,154,000 4,729,760 1.4996 0.497 0.497 0.500 0.465 0.497 9,705,684 0.4873 4.08%
2008-12-24 0 1.470 1.460 1.470 1.410 1.470 2,288,000 3,312,580 1.4478 0.478 0.474 0.478 0.458 0.478 7,040,775 0.4705 1.38%
2008-12-23 0 1.450 1.440 1.450 1.400 1.500 6,864,000 9,788,140 1.4260 0.471 0.468 0.471 0.455 0.487 21,122,325 0.4634 -2.68%
2008-12-22 0 1.490 1.480 1.490 1.460 1.610 16,256,000 25,077,480 1.5427 0.484 0.481 0.484 0.474 0.523 50,023,968 0.5013 1.36%
2008-12-19 0 1.470 1.460 1.470 1.380 1.530 9,074,000 13,320,220 1.4680 0.478 0.474 0.478 0.448 0.497 27,923,073 0.4770 2.80%
2008-12-18 0 1.430 1.420 1.430 1.360 1.440 6,926,000 9,680,840 1.3978 0.465 0.461 0.465 0.442 0.468 21,313,115 0.4542 -0.69%
2008-12-17 0 1.440 1.420 1.440 1.430 1.470 6,546,000 9,465,900 1.4461 0.468 0.461 0.468 0.465 0.478 20,143,756 0.4699 1.41%
2008-12-16 0 1.420 1.410 1.420 1.380 1.460 9,438,000 13,479,600 1.4282 0.461 0.458 0.461 0.448 0.474 29,043,197 0.4641 0.71%
2008-12-15 0 1.410 1.400 1.410 1.380 1.530 17,182,000 25,027,180 1.4566 0.458 0.455 0.458 0.448 0.497 52,873,512 0.4733 3.68%
2008-12-12 0 1.360 1.360 1.370 1.200 1.430 28,392,700 37,863,076 1.3335 0.442 0.442 0.445 0.390 0.465 87,371,771 0.4334 7.94%
2008-12-11 0 1.260 1.250 1.260 1.230 1.330 7,412,000 9,638,260 1.3004 0.409 0.406 0.409 0.400 0.432 22,808,664 0.4226 0.00%
2008-12-10 0 1.260 1.260 1.270 1.200 1.270 7,303,000 9,126,840 1.2497 0.409 0.409 0.413 0.390 0.413 22,473,243 0.4061 5.00%
2008-12-09 0 1.200 1.190 1.200 1.150 1.240 4,538,000 5,414,980 1.1933 0.390 0.387 0.390 0.374 0.403 13,964,614 0.3878 1.69%
2008-12-08 0 1.180 1.160 1.180 1.150 1.250 7,462,000 8,952,140 1.1997 0.383 0.377 0.383 0.374 0.406 22,962,527 0.3899 -1.67%
2008-12-05 0 1.200 1.180 1.200 1.110 1.220 8,820,000 10,377,560 1.1766 0.390 0.383 0.390 0.361 0.396 27,141,449 0.3824 3.45%
2008-12-04 0 1.160 1.150 1.160 1.080 1.310 28,844,000 35,555,700 1.2327 0.377 0.374 0.377 0.351 0.426 88,760,539 0.4006 0.00%
2008-12-03 0 1.160 1.150 1.160 0.960 1.230 35,713,000 40,953,840 1.1467 0.377 0.374 0.377 0.312 0.400 109,898,250 0.3727 28.89%
2008-12-02 0 0.900 0.890 0.900 0.850 0.900 3,326,000 2,944,240 0.8852 0.292 0.289 0.292 0.276 0.292 10,234,973 0.2877 -2.17%
2008-12-01 0 0.920 0.910 0.920 0.850 0.940 6,018,000 5,427,380 0.9019 0.299 0.296 0.299 0.276 0.305 18,518,961 0.2931 6.98%
2008-11-28 0 0.860 0.850 0.860 0.830 0.870 3,320,000 2,814,280 0.8477 0.279 0.276 0.279 0.270 0.283 10,216,509 0.2755 3.61%
2008-11-27 0 0.830 0.830 0.840 0.810 0.870 9,148,000 7,639,940 0.8351 0.270 0.270 0.273 0.263 0.283 28,150,791 0.2714 5.06%
2008-11-26 0 0.790 0.780 0.790 0.770 0.830 8,390,000 6,620,720 0.7891 0.257 0.253 0.257 0.250 0.270 25,818,226 0.2564 1.28%
2008-11-25 0 0.780 0.770 0.790 0.780 0.830 5,430,000 4,331,240 0.7977 0.253 0.250 0.257 0.253 0.270 16,709,532 0.2592 0.00%
2008-11-24 0 0.780 0.780 0.790 0.760 0.840 4,133,000 3,311,640 0.8013 0.253 0.253 0.257 0.247 0.273 12,718,323 0.2604 -6.02%
2008-11-21 0 0.830 0.830 0.840 0.810 0.900 10,898,000 9,317,980 0.8550 0.270 0.270 0.273 0.263 0.292 33,535,999 0.2779 -4.60%
2008-11-20 0 0.870 0.870 0.880 0.750 0.940 19,638,000 17,113,120 0.8714 0.283 0.283 0.286 0.244 0.305 60,431,267 0.2832 7.41%
2008-11-19 0 0.810 0.800 0.810 0.700 0.830 17,440,000 13,827,160 0.7928 0.263 0.260 0.263 0.227 0.270 53,667,446 0.2576 20.90%
2008-11-18 0 0.670 0.660 0.670 0.660 0.700 1,856,000 1,246,960 0.6719 0.218 0.214 0.218 0.214 0.227 5,711,398 0.2183 -4.29%
2008-11-17 0 0.700 0.680 0.700 0.660 0.710 1,802,000 1,233,100 0.6843 0.227 0.221 0.227 0.214 0.231 5,545,226 0.2224 0.00%
2008-11-14 0 0.700 0.700 0.710 0.680 0.710 496,000 346,640 0.6989 0.227 0.227 0.231 0.221 0.231 1,526,322 0.2271 4.48%
2008-11-13 0 0.670 0.650 0.670 0.640 0.710 1,749,000 1,184,920 0.6775 0.218 0.211 0.218 0.208 0.231 5,382,131 0.2202 -4.29%
2008-11-12 0 0.700 0.690 0.700 0.690 0.710 1,480,000 1,036,760 0.7005 0.227 0.224 0.227 0.224 0.231 4,554,347 0.2276 0.00%
2008-11-11 0 0.700 0.680 0.700 0.690 0.740 1,260,000 892,480 0.7083 0.227 0.221 0.227 0.224 0.240 3,877,350 0.2302 -6.67%
2008-11-10 0 0.750 0.730 0.750 0.700 0.760 2,322,000 1,675,260 0.7215 0.244 0.237 0.244 0.227 0.247 7,145,402 0.2345 7.14%
2008-11-07 0 0.700 0.700 0.710 0.670 0.730 658,000 463,000 0.7036 0.227 0.227 0.231 0.218 0.237 2,024,838 0.2287 0.00%
2008-11-06 0 0.700 0.680 0.700 0.690 0.700 622,000 429,500 0.6905 0.227 0.221 0.227 0.224 0.227 1,914,057 0.2244 -6.67%
2008-11-05 0 0.750 0.720 0.750 0.690 0.790 2,120,000 1,568,400 0.7398 0.244 0.234 0.244 0.224 0.257 6,523,795 0.2404 7.14%
2008-11-04 0 0.700 0.680 0.700 0.660 0.710 1,200,000 828,080 0.6901 0.227 0.221 0.227 0.214 0.231 3,692,714 0.2242 -4.11%
2008-11-03 0 0.730 0.730 0.740 0.700 0.750 1,434,000 1,051,080 0.7330 0.237 0.237 0.240 0.227 0.244 4,412,793 0.2382 4.29%
2008-10-31 0 0.700 0.690 0.700 0.600 0.720 3,918,000 2,682,020 0.6845 0.227 0.224 0.227 0.195 0.234 12,056,712 0.2225 12.90%
2008-10-30 0 0.620 0.610 0.620 0.550 0.630 4,586,333 2,756,463 0.6010 0.201 0.198 0.201 0.179 0.205 14,113,347 0.1953 5.08%
2008-10-29 0 0.590 0.550 0.590 0.550 0.620 2,060,000 1,203,920 0.5844 0.192 0.179 0.192 0.179 0.201 6,339,159 0.1899 3.51%
2008-10-28 0 0.570 0.550 0.580 0.475 0.600 3,352,000 1,758,830 0.5247 0.185 0.179 0.188 0.154 0.195 10,314,982 0.1705 -1.72%
2008-10-27 0 0.580 0.560 0.580 0.550 0.710 1,284,000 781,680 0.6088 0.188 0.182 0.188 0.179 0.231 3,951,204 0.1978 -14.71%
2008-10-24 0 0.680 0.680 0.690 0.680 0.710 2,204,000 1,516,360 0.6880 0.221 0.221 0.224 0.221 0.231 6,782,285 0.2236 -1.45%
2008-10-23 0 0.690 0.690 0.700 0.680 0.720 1,813,435 1,262,944 0.6964 0.224 0.224 0.227 0.221 0.234 5,580,414 0.2263 -5.48%
2008-10-22 0 0.730 0.730 0.770 0.730 0.770 1,100,000 834,120 0.7583 0.237 0.237 0.250 0.237 0.250 3,384,988 0.2464 -7.59%
2008-10-21 0 0.790 0.790 0.820 0.780 0.900 3,306,000 2,689,940 0.8137 0.257 0.257 0.266 0.253 0.292 10,173,427 0.2644 -9.20%
2008-10-20 0 0.870 0.860 0.890 0.850 0.950 1,352,000 1,200,000 0.8876 0.283 0.279 0.289 0.276 0.309 4,160,458 0.2884 -6.45%
2008-10-17 0 0.930 0.920 0.930 0.910 1.030 2,825,000 2,682,890 0.9497 0.302 0.299 0.302 0.296 0.335 8,693,265 0.3086 -8.82%
2008-10-16 0 1.020 1.020 1.050 0.910 1.110 5,134,000 5,318,140 1.0359 0.331 0.331 0.341 0.296 0.361 15,798,662 0.3366 0.00%
2008-10-15 0 1.020 1.020 1.030 0.910 1.030 5,576,000 5,597,820 1.0039 0.331 0.331 0.335 0.296 0.335 17,158,812 0.3262 2.00%
2008-10-14 0 1.000 0.990 1.000 0.930 1.030 2,412,000 2,412,280 1.0001 0.325 0.322 0.325 0.302 0.335 7,422,355 0.3250 11.11%
2008-10-13 0 0.900 0.890 0.900 0.860 0.960 3,078,000 2,789,540 0.9063 0.292 0.289 0.292 0.279 0.312 9,471,812 0.2945 -8.16%
2008-10-10 0 0.980 0.960 0.980 0.920 1.020 2,760,000 2,713,200 0.9830 0.318 0.312 0.318 0.299 0.331 8,493,243 0.3195 -10.09%
2008-10-09 0 1.090 1.070 1.100 1.070 1.160 1,562,000 1,755,380 1.1238 0.354 0.348 0.357 0.348 0.377 4,806,683 0.3652 -4.39%
2008-10-08 0 1.140 1.140 1.190 1.130 1.250 3,064,000 3,610,900 1.1785 0.370 0.370 0.387 0.367 0.406 9,428,730 0.3830 -11.63%
2008-10-06 0 1.290 1.270 1.290 1.270 1.360 1,202,000 1,563,200 1.3005 0.419 0.413 0.419 0.413 0.442 3,698,869 0.4226 -3.73%
2008-10-03 0 1.340 1.340 1.350 1.330 1.370 760,000 1,022,920 1.3459 0.435 0.435 0.439 0.432 0.445 2,338,719 0.4374 -4.29%
2008-10-02 0 1.400 1.380 1.400 1.300 1.400 1,100,000 1,501,920 1.3654 0.455 0.448 0.455 0.422 0.455 3,384,988 0.4437 7.69%
2008-09-30 0 1.300 1.300 1.350 1.250 1.350 1,442,000 1,860,840 1.2905 0.422 0.422 0.439 0.406 0.439 4,437,412 0.4194 -3.70%
2008-09-29 0 1.350 1.350 1.380 1.330 1.450 1,228,000 1,688,140 1.3747 0.439 0.439 0.448 0.432 0.471 3,778,877 0.4467 -1.46%
2008-09-26 0 1.370 1.350 1.370 1.350 1.420 932,000 1,268,540 1.3611 0.445 0.439 0.445 0.439 0.461 2,868,008 0.4423 -3.52%
2008-09-25 0 1.420 1.390 1.420 1.380 1.450 1,084,000 1,518,540 1.4009 0.461 0.452 0.461 0.448 0.471 3,335,752 0.4552 4.41%
2008-09-24 0 1.360 1.360 1.390 1.360 1.400 696,000 953,720 1.3703 0.442 0.442 0.452 0.442 0.455 2,141,774 0.4453 -0.73%
2008-09-23 0 1.370 1.360 1.370 1.350 1.440 1,816,000 2,485,060 1.3684 0.445 0.442 0.445 0.439 0.468 5,588,307 0.4447 -4.86%
2008-09-22 0 1.440 1.410 1.430 1.380 1.480 3,992,000 5,704,820 1.4291 0.468 0.458 0.465 0.448 0.481 12,284,429 0.4644 -0.69%
2008-09-19 0 1.450 1.450 1.470 1.370 1.470 3,972,000 5,648,060 1.4220 0.471 0.471 0.478 0.445 0.478 12,222,884 0.4621 7.41%
2008-09-18 0 1.350 1.330 1.350 1.250 1.360 3,298,000 4,277,900 1.2971 0.439 0.432 0.439 0.406 0.442 10,148,809 0.4215 -3.57%
2008-09-17 0 1.400 1.350 1.390 1.330 1.430 3,064,000 4,263,080 1.3913 0.455 0.439 0.452 0.432 0.465 9,428,730 0.4521 1.45%
2008-09-16 0 1.380 1.380 1.410 1.330 1.420 3,460,000 4,785,360 1.3831 0.448 0.448 0.458 0.432 0.461 10,647,326 0.4494 -9.80%
2008-09-12 0 1.530 1.510 1.530 1.500 1.560 1,942,000 2,936,300 1.5120 0.497 0.491 0.497 0.487 0.507 5,976,042 0.4913 0.00%
2008-09-11 0 1.530 1.430 1.530 1.380 1.580 7,688,000 11,573,720 1.5054 0.497 0.465 0.497 0.448 0.513 23,657,989 0.4892 0.00%
2008-09-10 0 1.530 1.520 1.530 1.530 1.590 1,640,000 2,543,540 1.5509 0.497 0.494 0.497 0.497 0.517 5,046,709 0.5040 -4.97%
2008-09-09 0 1.610 1.590 1.610 1.580 1.670 3,536,000 5,730,060 1.6205 0.523 0.517 0.523 0.513 0.543 10,881,198 0.5266 -5.29%
2008-09-08 0 1.700 1.690 1.700 1.660 1.800 2,822,000 4,803,200 1.7021 0.552 0.549 0.552 0.539 0.585 8,684,033 0.5531 -5.56%
2008-09-05 0 1.800 1.780 1.800 1.710 1.820 496,000 878,520 1.7712 0.585 0.578 0.585 0.556 0.591 1,526,322 0.5756 -1.10%
2008-09-04 0 1.820 1.800 1.820 1.780 1.850 622,000 1,125,000 1.8087 0.591 0.585 0.591 0.578 0.601 1,914,057 0.5878 -1.62%
2008-09-03 0 1.850 1.810 1.850 1.660 1.890 1,902,000 3,475,920 1.8275 0.601 0.588 0.601 0.539 0.614 5,852,952 0.5939 -2.12%
2008-09-02 0 1.890 1.890 1.900 1.870 1.930 650,000 1,227,440 1.8884 0.614 0.614 0.617 0.608 0.627 2,000,220 0.6137 -2.07%
2008-09-01 0 1.930 1.910 1.930 1.900 1.970 454,000 869,560 1.9153 0.627 0.621 0.627 0.617 0.640 1,397,077 0.6224 -2.03%
2008-08-29 0 1.970 1.970 1.980 1.920 1.980 1,072,000 2,094,900 1.9542 0.640 0.640 0.643 0.624 0.643 3,298,825 0.6350 2.60%
2008-08-28 0 1.920 1.900 1.920 1.900 1.960 1,054,000 2,022,960 1.9193 0.624 0.617 0.624 0.617 0.637 3,243,434 0.6237 -1.03%
2008-08-27 0 1.940 1.940 1.950 1.880 1.940 1,054,000 2,017,480 1.9141 0.630 0.630 0.634 0.611 0.630 3,243,434 0.6220 3.19%
2008-08-26 0 1.880 1.870 1.880 1.850 1.880 412,000 768,700 1.8658 0.611 0.608 0.611 0.601 0.611 1,267,832 0.6063 -1.05%
2008-08-25 0 1.900 1.880 1.900 1.880 1.940 676,000 1,291,060 1.9099 0.617 0.611 0.617 0.611 0.630 2,080,229 0.6206 3.26%
2008-08-21 0 1.840 1.840 1.860 1.840 1.970 1,428,000 2,688,040 1.8824 0.598 0.598 0.604 0.598 0.640 4,394,330 0.6117 -6.60%
2008-08-20 0 1.970 1.940 1.970 1.860 1.970 672,000 1,294,400 1.9262 0.640 0.630 0.640 0.604 0.640 2,067,920 0.6259 3.68%
2008-08-19 0 1.900 1.890 1.900 1.880 1.950 1,638,000 3,099,920 1.8925 0.617 0.614 0.617 0.611 0.634 5,040,555 0.6150 -2.56%
2008-08-18 0 1.950 1.950 1.960 1.900 1.970 1,576,000 3,054,640 1.9382 0.634 0.634 0.637 0.617 0.640 4,849,765 0.6299 -1.02%
2008-08-15 0 1.970 1.960 1.970 1.950 2.000 522,000 1,028,180 1.9697 0.640 0.637 0.640 0.634 0.650 1,606,331 0.6401 0.00%
2008-08-14 0 1.970 1.970 1.980 1.920 1.980 1,076,000 2,099,560 1.9513 0.640 0.640 0.643 0.624 0.643 3,311,134 0.6341 2.07%
2008-08-13 0 1.930 1.930 1.950 1.920 1.980 1,510,000 2,935,740 1.9442 0.627 0.627 0.634 0.624 0.643 4,646,665 0.6318 -0.52%
2008-08-12 0 1.940 1.930 1.940 1.940 2.060 3,514,000 6,969,340 1.9833 0.630 0.627 0.630 0.630 0.669 10,813,498 0.6445 -5.37%
2008-08-11 0 2.050 2.050 2.060 2.050 2.210 1,864,000 3,928,280 2.1074 0.666 0.666 0.669 0.666 0.718 5,736,016 0.6848 -5.96%
2008-08-08 0 2.180 2.150 2.180 2.140 2.210 3,156,000 6,874,000 2.1781 0.708 0.699 0.708 0.695 0.718 9,711,838 0.7078 0.00%
2008-08-07 0 2.180 2.170 2.180 2.120 2.210 3,710,000 8,005,600 2.1578 0.708 0.705 0.708 0.689 0.718 11,416,641 0.7012 1.40%
2008-08-05 0 2.150 2.150 2.160 2.130 2.220 2,664,000 5,774,060 2.1674 0.699 0.699 0.702 0.692 0.721 8,197,825 0.7043 -1.38%
2008-08-04 0 2.180 2.170 2.180 2.120 2.220 3,470,000 7,571,766 2.1821 0.708 0.705 0.708 0.689 0.721 10,678,098 0.7091 1.87%
2008-08-01 0 2.140 2.140 2.160 2.090 2.190 5,220,000 11,191,362 2.1439 0.695 0.695 0.702 0.679 0.712 16,063,307 0.6967 0.94%
2008-07-31 0 2.120 2.120 2.130 2.100 2.200 2,852,000 6,065,640 2.1268 0.689 0.689 0.692 0.682 0.715 8,776,351 0.6911 -2.30%
2008-07-30 0 2.170 2.170 2.180 2.150 2.250 5,168,000 11,366,590 2.1994 0.705 0.705 0.708 0.699 0.731 15,903,289 0.7147 2.84%
2008-07-29 0 2.110 2.110 2.120 2.030 2.150 2,564,000 5,433,060 2.1190 0.686 0.686 0.689 0.660 0.699 7,890,099 0.6886 0.48%
2008-07-28 0 2.100 2.100 2.110 2.080 2.150 680,000 1,433,540 2.1081 0.682 0.682 0.686 0.676 0.699 2,092,538 0.6851 -0.47%
2008-07-25 0 2.110 2.110 2.130 2.070 2.160 2,782,000 5,912,280 2.1252 0.686 0.686 0.692 0.673 0.702 8,560,942 0.6906 0.00%
2008-07-24 0 2.110 2.110 2.130 2.090 2.160 2,002,000 4,260,300 2.1280 0.686 0.686 0.692 0.679 0.702 6,160,678 0.6915 -1.86%
2008-07-23 0 2.150 2.150 2.160 2.140 2.260 5,970,000 13,123,780 2.1983 0.699 0.699 0.702 0.695 0.734 18,371,253 0.7144 -2.27%
2008-07-22 0 2.200 2.190 2.200 2.130 2.220 3,760,000 8,211,560 2.1839 0.715 0.712 0.715 0.692 0.721 11,570,504 0.7097 1.85%
2008-07-21 0 2.160 2.160 2.170 2.060 2.190 12,500,000 26,673,840 2.1339 0.702 0.702 0.705 0.669 0.712 38,465,772 0.6934 6.93%
2008-07-18 0 2.020 2.020 2.030 1.900 2.060 8,999,130 17,948,124 1.9944 0.656 0.656 0.660 0.617 0.669 27,692,679 0.6481 5.21%
2008-07-17 0 1.920 1.910 1.920 1.900 1.990 2,671,000 5,173,180 1.9368 0.624 0.621 0.624 0.617 0.647 8,219,366 0.6294 0.52%
2008-07-16 0 1.910 1.910 1.920 1.900 1.980 2,470,000 4,767,980 1.9304 0.621 0.621 0.624 0.617 0.643 7,600,837 0.6273 -2.05%
2008-07-15 0 1.950 1.940 1.950 1.900 1.990 3,450,000 6,694,700 1.9405 0.634 0.630 0.634 0.617 0.647 10,616,553 0.6306 -2.50%
2008-07-14 0 2.000 1.990 2.000 1.980 2.080 5,016,000 10,167,880 2.0271 0.650 0.647 0.650 0.643 0.676 15,435,545 0.6587 -2.44%
2008-07-11 0 2.050 2.050 2.060 1.990 2.080 4,488,000 9,138,080 2.0361 0.666 0.666 0.669 0.647 0.676 13,810,751 0.6617 1.49%
2008-07-10 0 2.020 2.000 2.020 1.940 2.120 4,283,000 8,709,250 2.0334 0.656 0.650 0.656 0.630 0.689 13,179,912 0.6608 2.02%
2008-07-09 0 1.980 1.960 1.980 1.930 1.990 2,324,000 4,565,420 1.9645 0.643 0.637 0.643 0.627 0.647 7,151,556 0.6384 3.13%
2008-07-08 0 1.920 1.920 1.950 1.920 1.960 1,608,000 3,114,260 1.9367 0.624 0.624 0.634 0.624 0.637 4,948,237 0.6294 -3.03%
2008-07-07 0 1.980 1.970 1.980 1.930 2.020 2,730,000 5,384,160 1.9722 0.643 0.640 0.643 0.627 0.656 8,400,925 0.6409 0.51%
2008-07-04 0 1.970 1.970 1.980 1.970 2.080 5,035,000 10,220,610 2.0299 0.640 0.640 0.643 0.640 0.676 15,494,013 0.6596 -2.96%
2008-07-03 0 2.030 2.050 2.060 2.020 2.120 4,066,000 8,453,720 2.0791 0.660 0.666 0.669 0.656 0.689 12,512,146 0.6756 -4.69%
2008-07-02 0 2.130 2.100 2.130 2.040 2.170 3,818,000 8,016,760 2.0997 0.692 0.682 0.692 0.663 0.705 11,748,986 0.6823 1.43%
2008-06-30 0 2.100 2.090 2.100 2.040 2.140 3,310,000 6,865,380 2.0741 0.682 0.679 0.682 0.663 0.695 10,185,737 0.6740 -1.87%
2008-06-27 0 2.140 2.130 2.140 2.090 2.190 4,296,000 9,198,500 2.1412 0.695 0.692 0.695 0.679 0.712 13,219,917 0.6958 -4.89%
2008-06-26 0 2.250 2.250 2.270 2.240 2.330 4,222,000 9,642,580 2.2839 0.731 0.731 0.738 0.728 0.757 12,992,199 0.7422 -3.43%
2008-06-25 0 2.330 2.320 2.330 2.290 2.360 3,012,000 6,981,320 2.3178 0.757 0.754 0.757 0.744 0.767 9,268,713 0.7532 3.56%
2008-06-24 0 2.250 2.250 2.290 2.220 2.310 3,472,000 7,869,280 2.2665 0.731 0.731 0.744 0.721 0.751 10,684,253 0.7365 -2.17%
2008-06-23 0 2.300 2.300 2.320 2.300 2.400 2,738,000 6,384,140 2.3317 0.747 0.747 0.754 0.747 0.780 8,425,543 0.7577 -4.17%
2008-06-20 0 2.400 2.390 2.400 2.350 2.460 6,010,000 14,414,760 2.3985 0.780 0.777 0.780 0.764 0.799 18,494,343 0.7794 2.13%
2008-06-19 0 2.350 2.320 2.350 2.270 2.370 1,272,000 2,937,720 2.3095 0.764 0.754 0.764 0.738 0.770 3,914,277 0.7505 -1.67%
2008-06-18 0 2.390 2.350 2.390 2.320 2.400 4,291,363 10,145,268 2.3641 0.777 0.764 0.777 0.754 0.780 13,205,647 0.7683 0.00%
2008-06-17 0 2.390 2.380 2.400 2.280 2.400 4,016,000 9,466,460 2.3572 0.777 0.773 0.780 0.741 0.780 12,358,283 0.7660 4.82%
2008-06-16 0 2.280 2.260 2.280 2.240 2.320 1,509,000 3,452,400 2.2879 0.741 0.734 0.741 0.728 0.754 4,643,588 0.7435 0.00%
2008-06-13 0 2.280 2.270 2.280 2.230 2.340 2,280,000 5,192,900 2.2776 0.741 0.738 0.741 0.725 0.760 7,016,157 0.7401 -1.72%
2008-06-12 0 2.320 2.310 2.320 2.240 2.350 6,109,000 14,002,540 2.2921 0.754 0.751 0.754 0.728 0.764 18,798,992 0.7449 -1.28%
2008-06-11 0 2.350 2.340 2.350 2.280 2.460 4,850,000 11,512,840 2.3738 0.764 0.760 0.764 0.741 0.799 14,924,720 0.7714 -5.24%
2008-06-10 0 2.480 2.460 2.480 2.400 2.500 6,172,000 15,130,894 2.4515 0.806 0.799 0.806 0.780 0.812 18,992,860 0.7967 -2.36%
2008-06-06 0 2.540 2.510 2.540 2.490 2.660 6,706,000 17,268,980 2.5752 0.825 0.816 0.825 0.809 0.864 20,636,118 0.8368 -1.17%
2008-06-05 0 2.570 2.570 2.580 2.560 2.660 3,737,765 9,749,264 2.6083 0.835 0.835 0.838 0.832 0.864 11,502,081 0.8476 -1.91%
2008-06-04 0 2.620 2.620 2.630 2.520 2.680 9,388,000 24,664,340 2.6272 0.851 0.851 0.855 0.819 0.871 28,889,334 0.8538 2.75%
2008-06-03 0 2.550 2.550 2.560 2.370 2.700 18,803,000 47,377,700 2.5197 0.829 0.829 0.832 0.770 0.877 57,861,753 0.8188 -7.94%
2008-06-02 0 2.770 2.750 2.770 2.670 2.840 15,398,000 42,708,760 2.7737 0.900 0.894 0.900 0.868 0.923 47,383,677 0.9013 1.47%
2008-05-30 0 2.730 2.730 2.740 2.620 2.800 16,517,765 44,705,877 2.7065 0.887 0.887 0.890 0.851 0.910 50,829,487 0.8795 1.11%
2008-05-29 0 2.700 2.690 2.700 2.700 2.950 16,554,000 46,522,200 2.8103 0.877 0.874 0.877 0.877 0.959 50,940,992 0.9133 -8.78%
2008-05-28 0 2.960 2.950 2.960 2.610 2.960 35,445,000 101,539,176 2.8647 0.962 0.959 0.962 0.848 0.962 109,073,544 0.9309 9.23%
2008-05-27 0 2.710 2.700 2.710 2.670 2.850 21,616,000 59,187,120 2.7381 0.881 0.877 0.881 0.868 0.926 66,518,091 0.8898 -4.91%
2008-05-26 0 2.850 2.850 2.860 2.450 2.850 62,094,000 166,620,140 2.6834 0.926 0.926 0.929 0.796 0.926 191,079,494 0.8720 19.25%
2008-05-23 0 2.390 2.380 2.390 2.080 2.550 31,590,000 74,953,960 2.3727 0.777 0.773 0.777 0.676 0.829 97,210,700 0.7710 15.46%
2008-05-22 0 2.070 2.070 2.080 2.060 2.110 1,808,000 3,764,660 2.0822 0.673 0.673 0.676 0.669 0.686 5,563,689 0.6766 -1.90%
2008-05-21 0 2.110 2.100 2.120 2.000 2.130 4,532,000 9,513,880 2.0993 0.686 0.682 0.689 0.650 0.692 13,946,150 0.6822 2.93%
2008-05-20 0 2.050 2.050 2.060 2.030 2.160 5,040,000 10,372,940 2.0581 0.666 0.666 0.669 0.660 0.702 15,509,399 0.6688 -3.30%
2008-05-19 0 2.180 2.170 2.180 2.150 2.200 4,770,000 10,356,660 2.1712 0.689 0.686 0.689 0.679 0.695 15,093,969 0.6861 1.87%
2008-05-16 0 2.140 2.120 2.150 2.070 2.150 4,772,000 10,020,480 2.0998 0.676 0.670 0.679 0.654 0.679 15,100,298 0.6636 1.90%
2008-05-15 0 2.100 2.090 2.100 2.100 2.220 2,732,000 5,893,260 2.1571 0.664 0.660 0.664 0.664 0.702 8,645,015 0.6817 -3.23%
2008-05-14 0 2.170 2.150 2.160 2.150 2.210 3,496,000 7,595,920 2.1727 0.686 0.679 0.683 0.679 0.698 11,062,582 0.6866 0.00%
2008-05-13 0 2.170 2.170 2.180 2.160 2.250 3,014,000 6,587,460 2.1856 0.686 0.686 0.689 0.683 0.711 9,537,363 0.6907 -2.69%
2008-05-09 0 2.230 2.220 2.260 2.150 2.340 12,598,000 28,298,480 2.2463 0.705 0.702 0.714 0.679 0.739 39,864,533 0.7099 7.73%
2008-05-08 0 2.070 2.100 2.110 2.050 2.150 4,998,000 10,442,060 2.0892 0.654 0.664 0.667 0.648 0.679 15,815,442 0.6602 -0.48%
2008-05-07 0 2.080 2.100 2.120 2.050 2.230 3,990,000 8,415,020 2.1090 0.657 0.664 0.670 0.648 0.705 12,625,773 0.6665 -5.88%
2008-05-06 0 2.210 2.210 2.220 2.050 2.250 8,878,000 19,266,600 2.1702 0.698 0.698 0.702 0.648 0.711 28,093,136 0.6858 5.24%
2008-05-05 0 2.100 2.100 2.110 2.040 2.120 4,576,000 9,473,720 2.0703 0.664 0.664 0.667 0.645 0.670 14,480,084 0.6543 2.44%
2008-05-02 0 2.050 2.050 2.060 1.930 2.070 4,998,000 9,976,040 1.9960 0.648 0.648 0.651 0.610 0.654 15,815,442 0.6308 7.33%
2008-04-30 0 1.910 1.910 1.920 1.890 1.930 1,292,000 2,466,320 1.9089 0.604 0.604 0.607 0.597 0.610 4,088,346 0.6033 0.00%
2008-04-29 0 1.910 1.900 1.910 1.890 1.940 2,588,000 4,968,400 1.9198 0.604 0.600 0.604 0.597 0.613 8,189,348 0.6067 0.53%
2008-04-28 0 1.900 1.900 1.920 1.880 1.960 3,232,000 6,128,060 1.8961 0.600 0.600 0.607 0.594 0.619 10,227,192 0.5992 1.06%
2008-04-25 0 1.880 1.870 1.880 1.850 1.950 4,598,000 8,737,580 1.9003 0.594 0.591 0.594 0.585 0.616 14,549,700 0.6005 1.08%
2008-04-24 0 1.860 1.860 1.870 1.840 1.890 3,314,000 6,188,860 1.8675 0.588 0.588 0.591 0.581 0.597 10,486,670 0.5902 1.64%
2008-04-23 0 1.830 1.830 1.840 1.820 1.850 732,000 1,343,740 1.8357 0.578 0.578 0.581 0.575 0.585 2,316,307 0.5801 0.55%
2008-04-22 0 1.820 1.800 1.830 1.750 1.880 2,058,000 3,727,980 1.8115 0.575 0.569 0.578 0.553 0.594 6,512,241 0.5725 -2.15%
2008-04-21 0 1.860 1.860 1.870 1.860 1.910 504,000 945,480 1.8760 0.588 0.588 0.591 0.588 0.604 1,594,834 0.5928 0.00%
2008-04-18 0 1.860 1.860 1.880 1.830 1.880 1,404,000 2,623,300 1.8684 0.588 0.588 0.594 0.578 0.594 4,442,753 0.5905 0.54%
2008-04-17 0 1.850 1.840 1.860 1.830 1.880 846,000 1,571,880 1.8580 0.585 0.581 0.588 0.578 0.594 2,677,044 0.5872 1.09%
2008-04-16 0 1.830 1.810 1.840 1.800 1.840 778,000 1,411,820 1.8147 0.578 0.572 0.581 0.569 0.581 2,461,867 0.5735 1.10%
2008-04-15 0 1.810 1.800 1.830 1.730 1.850 920,000 1,653,220 1.7970 0.572 0.569 0.578 0.547 0.585 2,911,206 0.5679 0.56%
2008-04-14 0 1.800 1.800 1.840 1.780 1.840 440,000 794,020 1.8046 0.569 0.569 0.581 0.563 0.581 1,392,316 0.5703 -3.74%
2008-04-11 0 1.870 1.870 1.880 1.870 1.900 484,000 908,140 1.8763 0.591 0.591 0.594 0.591 0.600 1,531,547 0.5930 0.54%
2008-04-10 0 1.860 1.860 1.870 1.860 1.900 730,000 1,367,140 1.8728 0.588 0.588 0.591 0.588 0.600 2,309,978 0.5918 -0.53%
2008-04-09 0 1.870 1.870 1.880 1.860 1.940 1,810,000 3,433,540 1.8970 0.591 0.591 0.594 0.588 0.613 5,727,481 0.5995 -1.58%
2008-04-08 0 1.900 1.880 1.900 1.870 1.970 1,769,000 3,398,970 1.9214 0.600 0.594 0.600 0.591 0.623 5,597,742 0.6072 -2.06%
2008-04-07 0 1.940 1.930 1.940 1.890 1.950 1,222,000 2,356,800 1.9286 0.613 0.610 0.613 0.597 0.616 3,866,841 0.6095 1.57%
2008-04-03 0 1.910 1.900 1.910 1.870 1.920 1,088,000 2,074,660 1.9069 0.604 0.600 0.604 0.591 0.607 3,442,817 0.6026 2.69%
2008-04-02 0 1.860 1.850 1.860 1.850 1.930 4,546,000 8,511,920 1.8724 0.588 0.585 0.588 0.585 0.610 14,385,154 0.5917 -0.53%
2008-04-01 0 1.870 1.860 1.870 1.830 2.000 2,844,000 5,432,760 1.9103 0.591 0.588 0.591 0.578 0.632 8,999,423 0.6037 -4.10%
2008-03-31 0 1.950 1.950 1.960 1.920 2.030 3,782,000 7,417,740 1.9613 0.616 0.616 0.619 0.607 0.642 11,967,587 0.6198 4.84%
2008-03-28 0 1.860 1.860 1.870 1.740 1.890 2,674,000 4,860,580 1.8177 0.588 0.588 0.591 0.550 0.597 8,461,483 0.5744 7.51%
2008-03-27 0 1.730 1.710 1.740 1.670 1.760 766,000 1,309,880 1.7100 0.547 0.540 0.550 0.528 0.556 2,423,895 0.5404 0.00%
2008-03-26 0 1.730 1.730 1.750 1.700 1.780 1,104,000 1,909,720 1.7298 0.547 0.547 0.553 0.537 0.563 3,493,447 0.5467 0.58%
2008-03-25 0 1.720 1.700 1.720 1.610 1.720 998,000 1,689,460 1.6928 0.544 0.537 0.544 0.509 0.544 3,158,025 0.5350 7.50%
2008-03-20 0 1.600 1.610 1.650 1.550 1.650 840,000 1,356,080 1.6144 0.506 0.509 0.521 0.490 0.521 2,658,057 0.5102 -0.62%
2008-03-19 0 1.610 1.600 1.610 1.600 1.710 1,434,000 2,364,660 1.6490 0.509 0.506 0.509 0.506 0.540 4,537,684 0.5211 -2.42%
2008-03-18 0 1.650 1.640 1.650 1.530 1.750 2,002,000 3,195,640 1.5962 0.521 0.518 0.521 0.484 0.553 6,335,037 0.5044 -2.37%
2008-03-17 0 1.690 1.680 1.690 1.690 1.850 1,374,000 2,367,600 1.7231 0.534 0.531 0.534 0.534 0.585 4,347,823 0.5445 -8.65%
2008-03-14 0 1.850 1.830 1.850 1.810 1.900 914,000 1,690,660 1.8497 0.585 0.578 0.585 0.572 0.600 2,892,220 0.5846 -1.07%
2008-03-13 0 1.870 1.860 1.870 1.850 1.910 968,000 1,812,620 1.8725 0.591 0.588 0.591 0.585 0.604 3,063,095 0.5918 -2.09%
2008-03-12 0 1.910 1.910 1.930 1.860 2.000 3,008,000 5,808,820 1.9311 0.604 0.604 0.610 0.588 0.632 9,518,377 0.6103 4.37%
2008-03-11 0 1.830 1.830 1.840 1.800 1.880 1,170,000 2,150,100 1.8377 0.578 0.578 0.581 0.569 0.594 3,702,294 0.5807 1.10%
2008-03-10 0 1.810 1.810 1.820 1.790 1.890 1,607,300 2,937,816 1.8278 0.572 0.572 0.575 0.566 0.597 5,086,066 0.5776 -2.69%
2008-03-07 0 1.860 1.860 1.870 1.830 1.900 2,080,000 3,875,460 1.8632 0.588 0.588 0.591 0.578 0.600 6,581,857 0.5888 -2.11%
2008-03-06 0 1.900 1.890 1.910 1.870 1.960 1,834,000 3,517,320 1.9178 0.600 0.597 0.604 0.591 0.619 5,803,425 0.6061 -1.55%
2008-03-05 0 1.930 1.920 1.930 1.860 1.930 3,536,000 6,738,540 1.9057 0.610 0.607 0.610 0.588 0.610 11,189,156 0.6022 0.52%
2008-03-04 0 1.920 1.920 1.930 1.900 2.020 3,752,900 7,261,048 1.9348 0.607 0.607 0.610 0.600 0.638 11,875,505 0.6114 -2.54%
2008-03-03 0 1.970 1.970 1.990 1.930 2.120 8,384,000 16,731,180 1.9956 0.623 0.623 0.629 0.610 0.670 26,529,945 0.6307 -9.22%
2008-02-29 0 2.170 2.130 2.140 2.140 2.210 3,088,000 6,720,560 2.1763 0.686 0.673 0.676 0.676 0.698 9,771,525 0.6878 -2.69%
2008-02-28 0 2.230 2.230 2.240 2.180 2.270 1,812,000 4,026,320 2.2220 0.705 0.705 0.708 0.689 0.717 5,733,810 0.7022 0.00%
2008-02-27 0 2.230 2.230 2.250 2.170 2.300 4,228,000 9,422,540 2.2286 0.705 0.705 0.711 0.686 0.727 13,378,889 0.7043 -3.04%
2008-02-26 0 2.300 2.280 2.300 2.260 2.340 1,102,000 2,537,200 2.3024 0.727 0.721 0.727 0.714 0.739 3,487,118 0.7276 -2.54%
2008-02-25 0 2.360 2.350 2.360 2.280 2.360 512,000 1,183,380 2.3113 0.746 0.743 0.746 0.721 0.746 1,620,149 0.7304 -1.26%
2008-02-22 0 2.390 2.390 2.400 2.300 2.390 644,000 1,513,580 2.3503 0.755 0.755 0.758 0.727 0.755 2,037,844 0.7427 0.42%
2008-02-21 0 2.380 2.370 2.410 2.350 2.480 1,412,000 3,368,040 2.3853 0.752 0.749 0.762 0.743 0.784 4,468,068 0.7538 0.00%
2008-02-20 0 2.380 2.380 2.400 2.340 2.600 1,448,000 3,512,440 2.4257 0.752 0.752 0.758 0.739 0.822 4,581,985 0.7666 -6.30%
2008-02-19 0 2.540 2.540 2.550 2.520 2.600 1,162,000 2,980,180 2.5647 0.803 0.803 0.806 0.796 0.822 3,676,979 0.8105 1.20%
2008-02-18 0 2.510 2.480 2.510 2.490 2.620 1,208,000 3,077,440 2.5475 0.793 0.784 0.793 0.787 0.828 3,822,540 0.8051 0.80%
2008-02-15 0 2.490 2.490 2.500 2.370 2.500 1,634,000 4,007,520 2.4526 0.787 0.787 0.790 0.749 0.790 5,170,555 0.7751 1.63%
2008-02-14 0 2.450 2.410 2.450 2.360 2.450 560,000 1,359,200 2.4271 0.774 0.762 0.774 0.746 0.774 1,772,038 0.7670 2.51%
2008-02-13 0 2.390 2.350 2.390 2.350 2.450 166,000 400,520 2.4128 0.755 0.743 0.755 0.743 0.774 525,283 0.7625 -1.24%
2008-02-12 0 2.420 2.360 2.420 2.350 2.430 174,000 418,020 2.4024 0.765 0.746 0.765 0.743 0.768 550,598 0.7592 0.83%
2008-02-11 0 2.400 2.360 2.400 2.400 2.470 140,000 337,220 2.4087 0.758 0.746 0.758 0.758 0.781 443,010 0.7612 -1.64%
2008-02-06 0 2.440 2.410 2.490 2.400 2.440 186,000 449,760 2.4181 0.771 0.762 0.787 0.758 0.771 588,570 0.7642 -2.79%
2008-02-05 0 2.510 2.480 2.510 2.450 2.510 678,000 1,675,960 2.4719 0.793 0.784 0.793 0.774 0.793 2,145,432 0.7812 -0.40%
2008-02-04 0 2.520 2.510 2.520 2.380 2.550 2,738,000 6,795,300 2.4818 0.796 0.793 0.796 0.752 0.806 8,664,002 0.7843 6.78%
2008-02-01 0 2.360 2.340 2.360 2.280 2.360 1,728,000 4,018,980 2.3258 0.746 0.739 0.746 0.721 0.746 5,468,004 0.7350 3.51%
2008-01-31 0 2.280 2.240 2.280 2.240 2.300 762,000 1,720,340 2.2577 0.721 0.708 0.721 0.708 0.727 2,411,238 0.7135 1.79%
2008-01-30 0 2.240 2.230 2.240 2.240 2.350 612,000 1,399,060 2.2860 0.708 0.705 0.708 0.708 0.743 1,936,585 0.7224 -2.61%
2008-01-29 0 2.300 2.270 2.310 2.280 2.370 1,068,000 2,484,660 2.3265 0.727 0.717 0.730 0.721 0.749 3,379,530 0.7352 2.68%
2008-01-28 0 2.240 2.240 2.250 2.220 2.320 1,914,000 4,363,654 2.2799 0.708 0.708 0.711 0.702 0.733 6,056,574 0.7205 -2.18%
2008-01-25 0 2.290 2.290 2.300 2.250 2.350 2,384,000 5,459,140 2.2899 0.724 0.724 0.727 0.711 0.743 7,543,820 0.7237 -0.43%
2008-01-24 0 2.300 2.270 2.300 2.230 2.480 3,126,500 7,261,810 2.3227 0.727 0.717 0.727 0.705 0.784 9,893,353 0.7340 0.00%
2008-01-23 0 2.300 2.290 2.300 2.250 2.460 2,338,000 5,423,860 2.3199 0.727 0.724 0.727 0.711 0.777 7,398,260 0.7331 0.00%
2008-01-22 0 2.300 2.300 2.330 2.180 2.320 3,330,000 7,537,480 2.2635 0.727 0.727 0.736 0.689 0.733 10,537,299 0.7153 -7.26%
2008-01-21 0 2.480 2.480 2.490 2.400 2.520 1,270,000 3,130,280 2.4648 0.784 0.784 0.787 0.758 0.796 4,018,730 0.7789 -0.80%
2008-01-18 0 2.500 2.490 2.500 2.160 2.520 1,252,000 3,034,980 2.4241 0.790 0.787 0.790 0.683 0.796 3,961,771 0.7661 3.73%
2008-01-17 0 2.410 2.410 2.420 2.150 2.500 2,288,000 5,357,640 2.3416 0.762 0.762 0.765 0.679 0.790 7,240,042 0.7400 -2.43%
2008-01-16 0 2.470 2.440 2.470 2.400 2.530 2,318,000 5,688,820 2.4542 0.781 0.771 0.781 0.758 0.800 7,334,973 0.7756 -3.52%
2008-01-15 0 2.560 2.540 2.560 2.520 2.650 1,610,000 4,141,180 2.5722 0.809 0.803 0.809 0.796 0.837 5,094,610 0.8129 -3.40%
2008-01-14 0 2.650 2.650 2.660 2.580 2.750 1,758,000 4,677,440 2.6607 0.837 0.837 0.841 0.815 0.869 5,562,935 0.8408 -5.02%
2008-01-11 0 2.790 2.790 2.800 2.610 2.910 7,014,000 19,649,100 2.8014 0.882 0.882 0.885 0.825 0.920 22,194,780 0.8853 3.33%
2008-01-10 0 2.700 2.690 2.700 2.520 2.730 2,600,000 6,937,900 2.6684 0.853 0.850 0.853 0.796 0.863 8,227,321 0.8433 3.85%
2008-01-09 0 2.600 2.530 2.600 2.420 2.650 2,044,000 5,173,240 2.5309 0.822 0.800 0.822 0.765 0.837 6,467,940 0.7998 0.00%
2008-01-08 0 2.600 2.580 2.610 2.500 2.630 2,000,000 5,194,740 2.5974 0.822 0.815 0.825 0.790 0.831 6,328,708 0.8208 4.00%
2008-01-07 0 2.500 2.480 2.500 2.450 2.610 2,472,000 6,202,480 2.5091 0.790 0.784 0.790 0.774 0.825 7,822,283 0.7929 -2.72%
2008-01-04 0 2.570 2.560 2.570 2.450 2.620 1,272,000 3,278,560 2.5775 0.812 0.809 0.812 0.774 0.828 4,025,058 0.8145 0.00%
2008-01-03 0 2.570 2.500 2.570 2.450 2.570 1,011,000 2,539,520 2.5119 0.812 0.790 0.812 0.774 0.812 3,199,162 0.7938 -0.77%
2008-01-02 0 2.590 2.590 2.600 2.550 2.640 1,680,000 4,360,860 2.5958 0.818 0.818 0.822 0.806 0.834 5,316,115 0.8203 -0.38%
2007-12-31 0 2.600 2.590 2.600 2.550 2.660 1,730,000 4,499,280 2.6007 0.822 0.818 0.822 0.806 0.841 5,474,333 0.8219 1.17%
2007-12-28 0 2.570 2.530 2.580 2.370 2.600 3,940,000 9,915,596 2.5166 0.812 0.800 0.815 0.749 0.822 12,467,555 0.7953 2.39%
2007-12-27 0 2.510 2.500 2.520 2.350 2.650 14,316,000 35,882,180 2.5064 0.793 0.790 0.796 0.743 0.837 45,300,893 0.7921 11.06%
2007-12-24 0 2.260 2.260 2.360 2.250 2.360 622,000 1,428,600 2.2968 0.714 0.714 0.746 0.711 0.746 1,968,228 0.7258 -1.74%
2007-12-21 0 2.300 2.290 2.300 2.200 2.300 511,000 1,153,750 2.2578 0.727 0.724 0.727 0.695 0.727 1,616,985 0.7135 -0.43%
2007-12-20 0 2.310 2.280 2.310 2.280 2.400 746,000 1,725,360 2.3128 0.730 0.721 0.730 0.721 0.758 2,360,608 0.7309 0.43%
2007-12-19 0 2.300 2.300 2.310 2.280 2.320 1,260,000 2,899,180 2.3009 0.727 0.727 0.730 0.721 0.733 3,987,086 0.7271 0.88%
2007-12-18 0 2.280 2.220 2.280 2.200 2.280 680,000 1,512,740 2.2246 0.721 0.702 0.721 0.695 0.721 2,151,761 0.7030 0.00%
2007-12-17 0 2.280 2.250 2.300 2.230 2.340 386,000 872,920 2.2615 0.721 0.711 0.727 0.705 0.739 1,221,441 0.7147 -1.72%
2007-12-14 0 2.320 2.300 2.340 2.300 2.350 860,000 1,996,480 2.3215 0.733 0.727 0.739 0.727 0.743 2,721,345 0.7336 -3.73%
2007-12-13 0 2.410 2.410 2.430 2.310 2.430 1,494,000 3,533,500 2.3651 0.762 0.762 0.768 0.730 0.768 4,727,545 0.7474 0.42%
2007-12-12 0 2.400 2.370 2.400 2.360 2.410 600,000 1,430,920 2.3849 0.758 0.749 0.758 0.746 0.762 1,898,612 0.7537 -1.64%
2007-12-11 0 2.440 2.430 2.440 2.420 2.500 1,754,000 4,292,600 2.4473 0.771 0.768 0.771 0.765 0.790 5,550,277 0.7734 -0.41%
2007-12-10 0 2.450 2.410 2.480 2.390 2.470 678,000 1,652,900 2.4379 0.774 0.762 0.784 0.755 0.781 2,145,432 0.7704 0.82%
2007-12-07 0 2.430 2.420 2.440 2.410 2.550 1,188,000 2,923,480 2.4608 0.768 0.765 0.771 0.762 0.806 3,759,253 0.7777 -2.80%
2007-12-06 0 2.500 2.450 2.500 2.500 2.630 2,708,000 6,955,680 2.5686 0.790 0.774 0.790 0.790 0.831 8,569,071 0.8117 -1.96%
2007-12-05 0 2.550 2.550 2.560 2.470 2.560 1,860,000 4,670,840 2.5112 0.806 0.806 0.809 0.781 0.809 5,885,699 0.7936 0.00%
2007-12-04 0 2.550 2.550 2.560 2.400 2.560 2,708,000 6,719,860 2.4815 0.806 0.806 0.809 0.758 0.809 8,569,071 0.7842 3.24%
2007-12-03 0 2.470 2.470 2.480 2.320 2.500 7,178,000 17,307,580 2.4112 0.781 0.781 0.784 0.733 0.790 22,713,734 0.7620 9.78%
2007-11-30 0 2.250 2.260 2.290 2.150 2.270 1,094,000 2,418,640 2.2108 0.711 0.714 0.724 0.679 0.717 3,461,803 0.6987 2.74%
2007-11-29 0 2.190 2.180 2.200 2.170 2.250 4,846,000 10,609,540 2.1893 0.692 0.689 0.695 0.686 0.711 15,334,460 0.6919 -0.90%
2007-11-28 0 2.210 2.210 2.220 2.130 2.250 720,000 1,583,020 2.1986 0.698 0.698 0.702 0.673 0.711 2,278,335 0.6948 3.27%
2007-11-27 0 2.140 2.170 2.180 2.080 2.160 836,000 1,772,740 2.1205 0.676 0.686 0.689 0.657 0.683 2,645,400 0.6701 -0.93%
2007-11-26 0 2.160 2.140 2.160 2.120 2.250 1,140,000 2,483,600 2.1786 0.683 0.676 0.683 0.670 0.711 3,607,364 0.6885 -0.92%
2007-11-23 0 2.180 2.150 2.200 2.130 2.290 1,010,000 2,213,200 2.1913 0.689 0.679 0.695 0.673 0.724 3,195,998 0.6925 0.93%
2007-11-22 0 2.160 2.160 2.170 2.150 2.340 2,172,000 4,798,140 2.2091 0.683 0.683 0.686 0.679 0.739 6,872,977 0.6981 -4.42%
2007-11-21 0 2.260 2.250 2.260 2.220 2.350 1,994,000 4,572,400 2.2931 0.714 0.711 0.714 0.702 0.743 6,309,722 0.7247 -2.16%
2007-11-20 0 2.310 2.310 2.320 2.150 2.320 6,721,100 15,088,012 2.2449 0.730 0.730 0.733 0.679 0.733 21,267,940 0.7094 0.43%
2007-11-19 0 2.300 2.290 2.300 2.280 2.440 3,318,000 7,670,200 2.3117 0.727 0.724 0.727 0.721 0.771 10,499,327 0.7305 -2.95%
2007-11-16 0 2.370 2.360 2.370 2.330 2.430 2,706,000 6,410,300 2.3689 0.749 0.746 0.749 0.736 0.768 8,562,742 0.7486 -4.05%
2007-11-15 0 2.470 2.470 2.480 2.430 2.600 2,940,000 7,320,520 2.4900 0.781 0.781 0.784 0.768 0.822 9,303,201 0.7869 -4.63%
2007-11-14 0 2.590 2.560 2.610 2.550 2.700 2,414,000 6,240,860 2.5853 0.818 0.809 0.825 0.806 0.853 7,638,751 0.8170 -0.38%
2007-11-13 0 2.600 2.580 2.600 2.500 2.750 790,000 2,035,120 2.5761 0.822 0.815 0.822 0.790 0.869 2,499,840 0.8141 -2.62%
2007-11-12 0 2.670 2.620 2.670 2.500 2.670 986,000 2,551,620 2.5878 0.844 0.828 0.844 0.790 0.844 3,120,053 0.8178 -2.91%
2007-11-09 0 2.750 2.710 2.750 2.710 2.790 1,222,000 3,349,540 2.7410 0.869 0.856 0.869 0.856 0.882 3,866,841 0.8662 -0.36%
2007-11-08 0 2.760 2.760 2.820 2.750 2.850 514,000 1,431,040 2.7841 0.872 0.872 0.891 0.869 0.901 1,626,478 0.8798 -2.13%
2007-11-07 0 2.820 2.800 2.820 2.790 2.850 783,000 2,207,580 2.8194 0.891 0.885 0.891 0.882 0.901 2,477,689 0.8910 1.08%
2007-11-06 0 2.790 2.790 2.810 2.750 2.950 922,000 2,584,680 2.8033 0.882 0.882 0.888 0.869 0.932 2,917,534 0.8859 -1.76%
2007-11-05 0 2.840 2.830 2.870 2.830 2.970 2,465,000 7,090,730 2.8766 0.897 0.894 0.907 0.894 0.939 7,800,133 0.9091 -3.73%
2007-11-02 0 2.950 2.890 2.950 2.830 2.950 1,538,000 4,462,600 2.9016 0.932 0.913 0.932 0.894 0.932 4,866,777 0.9170 0.00%
2007-11-01 0 2.950 2.950 2.960 2.940 3.030 1,188,000 3,513,900 2.9578 0.932 0.932 0.935 0.929 0.958 3,759,253 0.9347 -1.34%
2007-10-31 0 2.990 2.990 3.000 2.860 2.990 1,960,000 5,775,720 2.9468 0.945 0.945 0.948 0.904 0.945 6,202,134 0.9312 2.05%
2007-10-30 0 2.930 2.930 2.940 2.890 2.960 2,584,000 7,599,300 2.9409 0.926 0.926 0.929 0.913 0.935 8,176,691 0.9294 1.38%
2007-10-29 0 2.890 2.880 2.900 2.850 2.910 954,000 2,761,060 2.8942 0.913 0.910 0.916 0.901 0.920 3,018,794 0.9146 0.00%
2007-10-26 0 2.890 2.890 2.900 2.880 2.920 3,112,000 9,032,180 2.9024 0.913 0.913 0.916 0.910 0.923 9,847,470 0.9172 -0.34%
2007-10-25 0 2.900 2.850 2.880 2.850 2.900 2,847,000 8,188,820 2.8763 0.916 0.901 0.910 0.901 0.916 9,008,916 0.9090 0.69%
2007-10-24 0 2.880 2.870 2.890 2.860 2.910 1,572,000 4,534,000 2.8842 0.910 0.907 0.913 0.904 0.920 4,974,365 0.9115 1.05%
2007-10-23 0 2.850 2.840 2.850 2.790 2.860 1,344,000 3,819,180 2.8417 0.901 0.897 0.901 0.882 0.904 4,252,892 0.8980 2.15%
2007-10-22 0 2.790 2.710 2.790 2.650 2.840 1,064,000 2,934,160 2.7577 0.882 0.856 0.882 0.837 0.897 3,366,873 0.8715 -2.11%
2007-10-18 0 2.850 2.820 2.850 2.800 2.890 1,364,000 3,863,260 2.8323 0.901 0.891 0.901 0.885 0.913 4,316,179 0.8951 0.00%
2007-10-17 0 2.850 2.830 2.850 2.810 2.880 832,000 2,372,800 2.8519 0.901 0.894 0.901 0.888 0.910 2,632,743 0.9013 -1.72%
2007-10-16 0 2.900 2.880 2.900 2.840 2.940 2,710,000 7,865,000 2.9022 0.916 0.910 0.916 0.897 0.929 8,575,400 0.9172 -0.34%
2007-10-15 0 2.910 2.880 2.900 2.850 2.950 5,932,000 17,117,174 2.8856 0.920 0.910 0.916 0.901 0.932 18,770,949 0.9119 3.19%
2007-10-12 0 2.820 2.790 2.820 2.700 2.820 2,758,000 7,658,960 2.7770 0.891 0.882 0.891 0.853 0.891 8,727,289 0.8776 4.06%
2007-10-11 0 2.710 2.700 2.710 2.700 2.820 4,638,000 12,731,820 2.7451 0.856 0.853 0.856 0.853 0.891 14,676,274 0.8675 -3.21%
2007-10-10 0 2.800 2.790 2.800 2.780 2.850 2,492,000 7,032,680 2.8221 0.885 0.882 0.885 0.879 0.901 7,885,570 0.8918 0.72%
2007-10-09 0 2.780 2.780 2.800 2.760 2.860 2,348,000 6,541,680 2.7861 0.879 0.879 0.885 0.872 0.904 7,429,903 0.8805 -2.46%
2007-10-08 0 2.850 2.800 2.850 2.800 2.900 1,498,000 4,237,300 2.8286 0.901 0.885 0.901 0.885 0.916 4,740,202 0.8939 0.00%
2007-10-05 0 2.850 2.850 2.870 2.800 2.900 1,830,000 5,197,820 2.8403 0.901 0.901 0.907 0.885 0.916 5,790,768 0.8976 2.52%
2007-10-04 0 2.780 2.790 2.800 2.750 2.920 2,425,413 6,927,526 2.8562 0.879 0.882 0.885 0.869 0.923 7,674,866 0.9026 -1.42%
2007-10-03 0 2.820 2.820 2.850 2.800 2.930 5,272,000 15,021,520 2.8493 0.891 0.891 0.901 0.885 0.926 16,682,475 0.9004 -3.42%
2007-10-02 0 2.920 2.920 2.930 2.900 3.000 4,444,000 13,030,060 2.9321 0.923 0.923 0.926 0.916 0.948 14,062,390 0.9266 0.00%
2007-09-28 0 2.920 2.900 2.920 2.860 3.080 6,342,000 18,500,200 2.9171 0.923 0.916 0.923 0.904 0.973 20,068,334 0.9219 -2.99%
2007-09-27 0 3.010 3.010 3.020 2.880 3.100 9,734,000 29,101,080 2.9896 0.951 0.951 0.954 0.910 0.980 30,801,823 0.9448 7.50%
2007-09-25 0 2.800 2.800 2.810 2.560 2.870 5,214,400 14,329,428 2.7480 0.885 0.885 0.888 0.809 0.907 16,500,208 0.8684 5.66%
2007-09-24 0 2.650 2.640 2.650 2.610 2.760 4,198,000 11,200,880 2.6681 0.837 0.834 0.837 0.825 0.872 13,283,959 0.8432 -3.64%
2007-09-21 0 2.750 2.740 2.750 2.740 2.870 2,602,000 7,217,900 2.7740 0.869 0.866 0.869 0.866 0.907 8,233,649 0.8766 -2.83%
2007-09-20 0 2.830 2.830 2.850 2.820 2.860 1,362,000 3,865,920 2.8384 0.894 0.894 0.901 0.891 0.904 4,309,850 0.8970 0.71%
2007-09-19 0 2.810 2.810 2.820 2.780 2.940 2,074,000 5,902,420 2.8459 0.888 0.888 0.891 0.879 0.929 6,562,870 0.8994 1.81%
2007-09-18 0 2.760 2.760 2.800 2.750 2.810 1,272,000 3,532,420 2.7771 0.872 0.872 0.885 0.869 0.888 4,025,058 0.8776 -1.78%
2007-09-17 0 2.810 2.810 2.820 2.800 2.910 1,300,000 3,674,960 2.8269 0.888 0.888 0.891 0.885 0.920 4,113,660 0.8934 -2.43%
2007-09-14 0 2.880 2.850 2.910 2.800 2.950 1,768,000 5,035,160 2.8479 0.910 0.901 0.920 0.885 0.932 5,594,578 0.9000 -0.69%
2007-09-13 0 2.900 2.900 2.910 2.800 2.950 1,874,667 5,407,541 2.8845 0.916 0.916 0.920 0.885 0.932 5,932,110 0.9116 -1.02%
2007-09-12 0 2.930 2.910 2.940 2.910 3.030 1,716,000 5,089,660 2.9660 0.926 0.920 0.929 0.920 0.958 5,430,032 0.9373 -2.33%
2007-09-11 0 3.000 2.960 3.010 2.950 3.070 1,972,000 5,970,400 3.0276 0.948 0.935 0.951 0.932 0.970 6,240,106 0.9568 -0.66%
2007-09-10 0 3.020 3.020 3.030 3.000 3.040 3,484,000 10,523,350 3.0205 0.954 0.954 0.958 0.948 0.961 11,024,610 0.9545 -2.27%
2007-09-07 0 3.090 3.090 3.100 3.060 3.250 5,523,000 17,365,910 3.1443 0.977 0.977 0.980 0.967 1.027 17,476,728 0.9937 -1.90%
2007-09-06 0 3.150 3.140 3.150 2.900 3.190 5,094,000 15,868,160 3.1151 0.995 0.992 0.995 0.916 1.008 16,119,220 0.9844 6.06%
2007-09-05 0 2.970 2.970 2.990 2.930 3.020 5,114,000 15,255,800 2.9831 0.939 0.939 0.945 0.926 0.954 16,182,507 0.9427 3.12%
2007-09-04 0 2.880 2.870 2.880 2.730 2.890 3,226,000 9,207,640 2.8542 0.910 0.907 0.910 0.863 0.913 10,208,206 0.9020 5.11%
2007-09-03 0 2.740 2.740 2.780 2.650 2.780 2,498,000 6,812,580 2.7272 0.866 0.866 0.879 0.837 0.879 7,904,557 0.8619 1.48%
2007-08-31 0 2.700 2.690 2.700 2.620 2.720 1,064,000 2,863,680 2.6914 0.853 0.850 0.853 0.828 0.860 3,366,873 0.8505 0.75%
2007-08-30 0 2.680 2.670 2.680 2.650 2.780 1,402,000 3,789,740 2.7031 0.847 0.844 0.847 0.837 0.879 4,436,424 0.8542 0.00%
2007-08-29 0 2.680 2.670 2.700 2.600 2.720 1,284,000 3,427,620 2.6695 0.847 0.844 0.853 0.822 0.860 4,063,031 0.8436 -5.63%
2007-08-28 0 2.840 2.860 2.870 2.720 2.950 2,714,000 7,587,000 2.7955 0.897 0.904 0.907 0.860 0.932 8,588,057 0.8834 -0.35%
2007-08-27 0 2.850 2.850 2.900 2.780 2.900 5,326,000 14,942,390 2.8056 0.901 0.901 0.916 0.879 0.916 16,853,350 0.8866 5.56%
2007-08-24 0 2.700 2.680 2.700 2.580 2.720 2,226,000 5,919,936 2.6595 0.853 0.847 0.853 0.815 0.860 7,043,852 0.8404 3.85%
2007-08-23 0 2.600 2.620 2.630 2.560 2.750 4,068,587 10,686,851 2.6267 0.822 0.828 0.831 0.809 0.869 12,874,450 0.8301 -3.70%
2007-08-22 0 2.700 2.700 2.990 2.510 2.700 2,710,000 6,965,420 2.5703 0.853 0.853 0.945 0.793 0.853 8,575,400 0.8123 2.27%
2007-08-21 0 2.640 2.600 2.640 2.580 2.690 2,028,000 5,294,520 2.6107 0.834 0.822 0.834 0.815 0.850 6,417,310 0.8250 5.60%
2007-08-20 0 2.500 2.500 2.530 2.420 2.550 1,996,000 4,969,180 2.4896 0.790 0.790 0.800 0.765 0.806 6,316,051 0.7868 5.49%
2007-08-17 0 2.370 2.360 2.380 2.290 2.590 2,400,000 5,762,860 2.4012 0.749 0.746 0.752 0.724 0.818 7,594,450 0.7588 -8.49%
2007-08-16 0 2.590 2.560 2.590 2.520 2.800 2,726,000 7,093,620 2.6022 0.818 0.809 0.818 0.796 0.885 8,626,029 0.8224 -7.83%
2007-08-15 0 2.810 2.800 2.810 2.780 2.880 804,000 2,254,320 2.8039 0.888 0.885 0.888 0.879 0.910 2,544,141 0.8861 -2.77%
2007-08-14 0 2.890 2.880 2.900 2.890 2.960 464,000 1,350,160 2.9098 0.913 0.910 0.916 0.913 0.935 1,468,260 0.9196 0.35%
2007-08-13 0 2.880 2.880 2.890 2.820 2.900 868,000 2,478,000 2.8548 0.910 0.910 0.913 0.891 0.916 2,746,659 0.9022 1.05%
2007-08-10 0 2.850 2.850 2.860 2.710 2.940 1,392,000 4,014,240 2.8838 0.901 0.901 0.904 0.856 0.929 4,404,781 0.9113 -5.32%
2007-08-09 0 3.010 3.010 3.030 2.900 3.080 2,502,000 7,429,600 2.9695 0.951 0.951 0.958 0.916 0.973 7,917,214 0.9384 4.88%
2007-08-08 0 2.870 2.830 2.870 2.750 2.960 1,174,000 3,362,760 2.8644 0.907 0.894 0.907 0.869 0.935 3,714,952 0.9052 3.99%
2007-08-07 0 2.760 2.750 2.760 2.700 2.980 2,168,000 6,142,780 2.8334 0.872 0.869 0.872 0.853 0.942 6,860,320 0.8954 -5.15%
2007-08-06 0 2.910 2.910 2.930 2.850 3.000 1,624,000 4,758,340 2.9300 0.920 0.920 0.926 0.901 0.948 5,138,911 0.9259 -5.21%
2007-08-03 0 3.070 3.060 3.070 3.050 3.130 1,454,000 4,488,200 3.0868 0.970 0.967 0.970 0.964 0.989 4,600,971 0.9755 1.32%
2007-08-02 0 3.030 3.030 3.070 3.020 3.190 1,320,152 4,049,796 3.0677 0.958 0.958 0.970 0.954 1.008 4,177,428 0.9694 -4.42%
2007-08-01 0 3.170 3.170 3.200 3.100 3.240 1,608,000 5,118,460 3.1831 1.002 1.002 1.011 0.980 1.024 5,088,281 1.0059 -1.55%
2007-07-31 0 3.220 3.160 3.230 3.150 3.280 1,586,000 5,056,460 3.1882 1.018 0.999 1.021 0.995 1.037 5,018,666 1.0075 0.62%
2007-07-30 0 3.200 3.180 3.210 3.110 3.220 914,000 2,904,480 3.1778 1.011 1.005 1.014 0.983 1.018 2,892,220 1.0042 -0.62%
2007-07-27 0 3.220 3.210 3.220 3.150 3.230 5,330,000 17,108,860 3.2099 1.018 1.014 1.018 0.995 1.021 16,866,007 1.0144 -2.13%
2007-07-26 0 3.290 3.260 3.290 3.220 3.310 15,908,000 51,314,200 3.2257 1.040 1.030 1.040 1.018 1.046 50,338,545 1.0194 3.46%
2007-07-25 0 3.180 3.180 3.190 3.000 3.230 15,914,000 49,121,140 3.0867 1.005 1.005 1.008 0.948 1.021 50,357,531 0.9754 1.60%
2007-07-24 0 3.130 3.130 3.140 3.080 3.340 8,748,000 27,588,740 3.1537 0.989 0.989 0.992 0.973 1.056 27,681,770 0.9966 -5.44%
2007-07-23 0 3.310 3.300 3.310 3.240 3.400 3,844,000 12,681,500 3.2990 1.046 1.043 1.046 1.024 1.074 12,163,777 1.0426 -3.50%
2007-07-20 0 3.430 3.410 3.430 3.420 3.500 1,856,000 6,380,980 3.4380 1.084 1.078 1.084 1.081 1.106 5,873,041 1.0865 -0.58%
2007-07-19 0 3.450 3.430 3.440 3.430 3.490 1,226,000 4,227,520 3.4482 1.090 1.084 1.087 1.084 1.103 3,879,498 1.0897 -1.43%
2007-07-18 0 3.500 3.460 3.480 3.460 3.550 732,000 2,558,940 3.4958 1.106 1.093 1.100 1.093 1.122 2,316,307 1.1047 -1.41%
2007-07-17 0 3.550 3.540 3.550 3.530 3.590 4,374,000 15,509,120 3.5458 1.122 1.119 1.122 1.116 1.135 13,840,885 1.1205 0.00%
2007-07-16 0 3.550 3.510 3.550 3.500 3.700 2,976,000 10,550,980 3.5454 1.122 1.109 1.122 1.106 1.169 9,417,118 1.1204 1.14%
2007-07-13 0 3.510 3.500 3.510 3.480 3.580 2,820,000 9,949,660 3.5282 1.109 1.106 1.109 1.100 1.131 8,923,479 1.1150 -1.13%
2007-07-12 0 3.550 3.520 3.550 3.490 3.590 3,536,000 12,561,600 3.5525 1.122 1.112 1.122 1.103 1.135 11,189,156 1.1227 1.72%
2007-07-11 0 3.490 3.480 3.490 3.480 3.520 2,144,000 7,502,860 3.4995 1.103 1.100 1.103 1.100 1.112 6,784,375 1.1059 -1.41%
2007-07-10 0 3.540 3.550 3.560 3.480 3.550 4,656,000 16,268,940 3.4942 1.119 1.122 1.125 1.100 1.122 14,733,233 1.1042 1.72%
2007-07-09 0 3.480 3.470 3.480 3.450 3.500 2,620,000 9,091,920 3.4702 1.100 1.097 1.100 1.090 1.106 8,290,608 1.0967 0.87%
2007-07-06 0 3.450 3.450 3.460 3.420 3.490 586,000 2,020,320 3.4476 1.090 1.090 1.093 1.081 1.103 1,854,312 1.0895 0.00%
2007-07-05 0 3.450 3.440 3.460 3.420 3.580 2,358,000 8,192,880 3.4745 1.090 1.087 1.093 1.081 1.131 7,461,547 1.0980 -2.54%
2007-07-04 0 3.540 3.540 3.590 3.540 3.630 2,266,000 8,155,500 3.5991 1.119 1.119 1.135 1.119 1.147 7,170,426 1.1374 -1.39%
2007-07-03 0 3.590 3.590 3.600 3.570 3.620 1,312,000 4,703,940 3.5853 1.135 1.135 1.138 1.128 1.144 4,151,633 1.1330 0.84%
2007-06-29 0 3.560 3.560 3.590 3.470 3.600 1,810,000 6,409,740 3.5413 1.125 1.125 1.135 1.097 1.138 5,727,481 1.1191 -0.28%
2007-06-28 0 3.570 3.560 3.570 3.560 3.700 2,754,000 9,963,280 3.6177 1.128 1.125 1.128 1.125 1.169 8,714,631 1.1433 -0.56%
2007-06-27 0 3.590 3.590 3.610 3.500 3.640 4,076,000 14,654,260 3.5953 1.135 1.135 1.141 1.106 1.150 12,897,907 1.1362 2.57%
2007-06-26 0 3.500 3.500 3.510 3.430 3.510 1,648,000 5,742,480 3.4845 1.106 1.106 1.109 1.084 1.109 5,214,856 1.1012 0.00%
2007-06-25 0 3.500 3.490 3.500 3.430 3.550 3,196,000 11,182,540 3.4989 1.106 1.103 1.106 1.084 1.122 10,113,276 1.1057 0.86%
2007-06-22 0 3.470 3.450 3.470 3.340 3.510 28,508,000 96,970,960 3.4015 1.097 1.090 1.097 1.056 1.109 90,209,407 1.0750 -0.57%
2007-06-21 0 3.490 3.500 3.510 3.390 3.610 10,714,000 38,003,240 3.5471 1.103 1.106 1.109 1.071 1.141 33,902,890 1.1209 -3.32%
2007-06-20 0 3.610 3.610 3.620 3.590 3.680 3,860,000 13,979,560 3.6216 1.141 1.141 1.144 1.135 1.163 12,214,407 1.1445 -1.10%
2007-06-18 0 3.650 3.600 3.650 3.570 3.670 5,904,000 21,368,740 3.6194 1.153 1.138 1.153 1.128 1.160 18,682,347 1.1438 -0.54%
2007-06-15 0 3.670 3.670 3.680 3.600 3.700 112,532,000 403,455,820 3.5853 1.160 1.160 1.163 1.138 1.169 356,091,096 1.1330 -5.66%
2007-06-14 0 3.890 3.890 3.900 3.880 3.950 1,316,000 5,142,900 3.9080 1.229 1.229 1.232 1.226 1.248 4,164,290 1.2350 -0.26%
2007-06-13 0 3.900 3.900 3.910 3.880 3.930 1,418,000 5,536,260 3.9043 1.232 1.232 1.236 1.226 1.242 4,487,054 1.2338 -1.27%
2007-06-12 0 3.950 3.950 3.960 3.800 4.000 6,290,000 24,783,860 3.9402 1.248 1.248 1.251 1.201 1.264 19,903,787 1.2452 2.07%
2007-06-11 0 3.870 3.860 3.870 3.800 3.920 2,900,000 11,192,560 3.8595 1.223 1.220 1.223 1.201 1.239 9,176,627 1.2197 2.38%
2007-06-08 0 3.780 3.780 3.790 3.710 3.810 1,256,000 4,726,920 3.7635 1.195 1.195 1.198 1.172 1.204 3,974,429 1.1893 -0.26%
2007-06-07 0 3.790 3.780 3.790 3.700 3.830 2,020,000 7,630,520 3.7775 1.198 1.195 1.198 1.169 1.210 6,391,995 1.1938 1.61%
2007-06-06 0 3.730 3.730 3.740 3.650 3.760 1,254,000 4,657,200 3.7139 1.179 1.179 1.182 1.153 1.188 3,968,100 1.1737 0.81%
2007-06-05 0 3.700 3.690 3.700 3.650 3.760 1,248,000 4,618,040 3.7004 1.169 1.166 1.169 1.153 1.188 3,949,114 1.1694 1.65%
2007-06-04 0 3.640 3.650 3.660 3.640 3.790 1,666,000 6,119,220 3.6730 1.150 1.153 1.157 1.150 1.198 5,271,814 1.1607 -4.46%
2007-06-01 0 3.810 3.800 3.830 3.750 3.900 2,258,000 8,570,848 3.7958 1.204 1.201 1.210 1.185 1.232 7,145,112 1.1995 -0.26%
2007-05-31 0 3.820 3.820 3.830 3.600 3.830 2,710,000 10,029,200 3.7008 1.207 1.207 1.210 1.138 1.210 8,575,400 1.1695 3.80%
2007-05-30 0 3.680 3.680 3.700 3.520 3.700 1,914,000 6,933,800 3.6227 1.163 1.163 1.169 1.112 1.169 6,056,574 1.1448 0.82%
2007-05-29 0 3.650 3.650 3.660 3.600 3.740 3,680,000 13,452,720 3.6556 1.153 1.153 1.157 1.138 1.182 11,644,823 1.1553 -2.67%
2007-05-28 0 3.750 3.740 3.750 3.720 3.800 1,966,000 7,386,300 3.7570 1.185 1.182 1.185 1.176 1.201 6,221,120 1.1873 -0.27%
2007-05-25 0 3.760 3.750 3.760 3.680 3.770 2,564,000 9,520,300 3.7131 1.188 1.185 1.188 1.163 1.191 8,113,404 1.1734 -0.53%
2007-05-23 0 3.780 3.750 3.780 3.730 3.800 1,180,000 4,435,680 3.7591 1.195 1.185 1.195 1.179 1.201 3,733,938 1.1879 -0.53%
2007-05-22 0 3.800 3.790 3.800 3.800 3.850 2,186,000 8,349,740 3.8196 1.201 1.198 1.201 1.201 1.217 6,917,278 1.2071 -1.04%
2007-05-21 0 3.840 3.830 3.840 3.700 3.880 2,312,000 8,817,000 3.8136 1.214 1.210 1.214 1.169 1.226 7,315,987 1.2052 1.59%
2007-05-18 0 3.780 3.780 3.790 3.650 3.800 2,070,000 7,722,780 3.7308 1.195 1.195 1.198 1.153 1.201 6,550,213 1.1790 -0.79%
2007-05-17 0 3.810 3.810 3.830 3.800 3.900 1,860,000 7,126,520 3.8315 1.204 1.204 1.210 1.201 1.232 5,885,699 1.2108 -1.17%
2007-05-16 0 3.900 3.900 3.920 3.780 3.950 1,498,000 5,791,020 3.8658 1.218 1.218 1.225 1.181 1.234 4,795,536 1.2076 1.30%
2007-05-15 0 3.850 3.830 3.850 3.760 3.960 4,678,000 18,103,180 3.8699 1.203 1.196 1.203 1.175 1.237 14,975,644 1.2088 -2.78%
2007-05-14 0 3.960 3.960 3.970 3.800 4.050 17,928,000 70,137,170 3.9122 1.237 1.237 1.240 1.187 1.265 57,392,765 1.2221 7.61%
2007-05-11 0 3.680 3.680 3.690 3.440 3.700 12,412,000 44,454,960 3.5816 1.150 1.150 1.153 1.075 1.156 39,734,437 1.1188 6.05%
2007-05-10 0 3.470 3.460 3.470 3.380 3.470 5,058,000 17,227,520 3.4060 1.084 1.081 1.084 1.056 1.084 16,192,135 1.0639 2.06%
2007-05-09 0 3.400 3.400 3.410 3.370 3.420 862,000 2,927,620 3.3963 1.062 1.062 1.065 1.053 1.068 2,759,514 1.0609 -1.73%
2007-05-08 0 3.460 3.440 3.460 3.250 3.480 3,110,000 10,693,980 3.4386 1.081 1.075 1.081 1.015 1.087 9,956,018 1.0741 0.58%
2007-05-07 0 3.440 3.420 3.440 3.370 3.470 2,322,800 7,951,720 3.4233 1.075 1.068 1.075 1.053 1.084 7,435,961 1.0694 2.08%
2007-05-04 0 3.370 3.360 3.370 3.340 3.390 1,494,000 5,016,500 3.3578 1.053 1.050 1.053 1.043 1.059 4,782,730 1.0489 0.30%
2007-05-03 0 3.360 3.360 3.380 3.350 3.400 556,000 1,871,780 3.3665 1.050 1.050 1.056 1.046 1.062 1,779,918 1.0516 0.30%
2007-05-02 0 3.350 3.350 3.360 3.350 3.430 704,000 2,389,060 3.3936 1.046 1.046 1.050 1.046 1.071 2,253,710 1.0601 -1.47%
2007-04-30 0 3.400 3.400 3.420 3.340 3.460 1,604,000 5,457,080 3.4022 1.062 1.062 1.068 1.043 1.081 5,134,873 1.0627 -2.86%
2007-04-27 0 3.500 3.500 3.520 3.370 3.580 6,778,000 23,405,680 3.4532 1.093 1.093 1.100 1.053 1.118 21,698,358 1.0787 2.64%
2007-04-26 0 3.410 3.410 3.420 3.320 3.450 5,468,000 18,510,660 3.3853 1.065 1.065 1.068 1.037 1.078 17,504,665 1.0575 3.33%
2007-04-25 0 3.300 3.270 3.310 3.250 3.350 2,518,000 8,320,220 3.3043 1.031 1.021 1.034 1.015 1.046 8,060,853 1.0322 -1.49%
2007-04-24 0 3.350 3.350 3.380 3.300 3.360 1,172,000 3,890,160 3.3192 1.046 1.046 1.056 1.031 1.050 3,751,914 1.0368 -1.18%
2007-04-23 0 3.390 3.340 3.390 3.300 3.420 1,914,000 6,434,660 3.3619 1.059 1.043 1.059 1.031 1.068 6,127,273 1.0502 -0.29%
2007-04-20 0 3.400 3.400 3.410 3.300 3.450 2,412,000 8,237,840 3.4154 1.062 1.062 1.065 1.031 1.078 7,721,517 1.0669 0.59%
2007-04-19 0 3.380 3.380 3.390 3.250 3.420 5,636,000 18,839,220 3.3427 1.056 1.056 1.059 1.015 1.068 18,042,482 1.0442 -0.88%
2007-04-18 0 3.410 3.400 3.410 3.340 3.410 7,670,000 25,982,840 3.3876 1.065 1.062 1.065 1.043 1.065 24,553,910 1.0582 0.59%
2007-04-17 0 3.390 3.370 3.380 3.350 3.450 9,368,500 31,865,110 3.4013 1.059 1.053 1.056 1.046 1.078 29,991,305 1.0625 -0.59%
2007-04-16 0 3.410 3.410 3.420 3.190 3.440 11,270,000 37,575,120 3.3341 1.065 1.065 1.068 0.996 1.075 36,078,562 1.0415 3.96%
2007-04-13 0 3.280 3.260 3.270 3.080 3.320 15,438,000 49,867,020 3.2301 1.025 1.018 1.021 0.962 1.037 49,421,547 1.0090 11.19%
2007-04-12 0 2.950 2.950 2.960 2.950 3.000 2,850,000 8,468,280 2.9713 0.922 0.922 0.925 0.922 0.937 9,123,682 0.9282 -2.64%
2007-04-11 0 3.030 3.020 3.030 3.000 3.060 2,786,000 8,431,620 3.0264 0.946 0.943 0.946 0.937 0.956 8,918,800 0.9454 0.33%
2007-04-10 0 3.020 3.020 3.030 2.980 3.100 5,186,000 15,636,820 3.0152 0.943 0.943 0.946 0.931 0.968 16,601,901 0.9419 2.03%
2007-04-04 0 2.960 2.960 2.970 2.950 2.990 1,848,000 5,486,880 2.9691 0.925 0.925 0.928 0.922 0.934 5,915,988 0.9275 0.34%
2007-04-03 0 2.950 2.950 2.960 2.900 2.960 1,096,000 3,211,500 2.9302 0.922 0.922 0.925 0.906 0.925 3,508,616 0.9153 1.03%
2007-04-02 0 2.920 2.910 2.920 2.890 2.940 624,000 1,817,360 2.9124 0.912 0.909 0.912 0.903 0.918 1,997,606 0.9098 0.69%
2007-03-30 0 2.900 2.900 2.940 2.870 2.940 382,000 1,107,720 2.8998 0.906 0.906 0.918 0.897 0.918 1,222,894 0.9058 1.05%
2007-03-29 0 2.870 2.860 2.870 2.860 2.880 1,056,000 3,029,680 2.8690 0.897 0.893 0.897 0.893 0.900 3,380,564 0.8962 -0.69%
2007-03-28 0 2.890 2.880 2.890 2.860 2.930 702,000 2,034,980 2.8988 0.903 0.900 0.903 0.893 0.915 2,247,307 0.9055 -2.03%
2007-03-27 0 2.950 2.930 2.970 2.910 2.980 236,000 691,900 2.9318 0.922 0.915 0.928 0.909 0.931 755,505 0.9158 -0.67%
2007-03-26 0 2.970 2.970 2.980 2.900 2.970 224,000 663,160 2.9605 0.928 0.928 0.931 0.906 0.928 717,089 0.9248 0.00%
2007-03-23 0 2.970 2.940 2.970 2.920 2.980 316,000 931,960 2.9492 0.928 0.918 0.928 0.912 0.931 1,011,608 0.9213 0.34%
2007-03-22 0 2.960 2.950 2.960 2.900 2.990 800,000 2,373,600 2.9670 0.925 0.922 0.925 0.906 0.934 2,561,034 0.9268 1.02%
2007-03-21 0 2.930 2.930 2.940 2.880 2.940 600,000 1,744,740 2.9079 0.915 0.915 0.918 0.900 0.918 1,920,775 0.9084 1.74%
2007-03-20 0 2.880 2.880 2.940 2.880 2.990 340,000 993,660 2.9225 0.900 0.900 0.918 0.900 0.934 1,088,439 0.9129 -0.69%
2007-03-19 0 2.900 2.900 2.910 2.870 2.910 262,000 758,140 2.8937 0.906 0.906 0.909 0.897 0.909 838,739 0.9039 -0.34%
2007-03-16 0 2.910 2.900 2.910 2.800 2.920 918,000 2,645,760 2.8821 0.909 0.906 0.909 0.875 0.912 2,938,786 0.9003 -1.69%
2007-03-15 0 2.960 2.950 2.960 2.940 2.990 344,000 1,021,940 2.9708 0.925 0.922 0.925 0.918 0.934 1,101,244 0.9280 1.72%
2007-03-14 0 2.910 2.900 2.920 2.850 2.940 1,504,000 4,349,860 2.8922 0.909 0.906 0.912 0.890 0.918 4,814,743 0.9034 -3.00%
2007-03-13 0 3.000 2.990 3.000 2.950 3.060 1,928,000 5,805,920 3.0114 0.937 0.934 0.937 0.922 0.956 6,172,091 0.9407 2.39%
2007-03-12 0 2.930 2.910 2.930 2.860 2.930 206,000 600,000 2.9126 0.915 0.909 0.915 0.893 0.915 659,466 0.9098 0.34%
2007-03-09 0 2.920 2.920 2.940 2.900 2.960 492,000 1,442,880 2.9327 0.912 0.912 0.918 0.906 0.925 1,575,036 0.9161 1.39%
2007-03-08 0 2.880 2.870 2.880 2.860 2.920 2,662,000 7,688,900 2.8884 0.900 0.897 0.900 0.893 0.912 8,521,840 0.9023 0.70%
2007-03-07 0 2.860 2.830 2.860 2.790 2.890 2,152,000 6,124,240 2.8458 0.893 0.884 0.893 0.872 0.903 6,889,181 0.8890 4.00%
2007-03-06 0 2.750 2.740 2.750 2.600 2.800 2,228,000 6,046,980 2.7141 0.859 0.856 0.859 0.812 0.875 7,132,479 0.8478 5.36%
2007-03-05 0 2.610 2.600 2.620 2.500 2.870 4,106,000 10,761,620 2.6209 0.815 0.812 0.818 0.781 0.897 13,144,505 0.8187 -10.00%
2007-03-02 0 2.900 2.900 2.940 2.850 3.110 3,189,628 9,492,345 2.9760 0.906 0.906 0.918 0.890 0.971 10,210,931 0.9296 -3.97%
2007-03-01 0 3.020 3.020 3.030 3.020 3.090 3,189,628 9,621,143 3.0164 0.943 0.943 0.946 0.943 0.965 10,210,931 0.9422 -1.31%
2007-02-28 0 3.060 3.060 3.090 2.850 3.100 6,160,000 18,489,840 3.0016 0.956 0.956 0.965 0.890 0.968 19,719,959 0.9376 -3.16%
2007-02-27 0 3.160 3.160 3.170 3.150 3.300 2,762,000 8,879,040 3.2147 0.987 0.987 0.990 0.984 1.031 8,841,969 1.0042 -1.86%
2007-02-26 0 3.220 3.220 3.230 3.170 3.290 3,088,000 9,959,300 3.2252 1.006 1.006 1.009 0.990 1.028 9,885,590 1.0075 -0.92%
2007-02-23 0 3.250 3.240 3.250 3.240 3.330 1,387,628 4,528,634 3.2636 1.015 1.012 1.015 1.012 1.040 4,442,203 1.0195 -1.81%
2007-02-22 0 3.310 3.310 3.320 3.270 3.350 3,112,000 10,280,960 3.3037 1.034 1.034 1.037 1.021 1.046 9,962,421 1.0320 -0.60%
2007-02-21 0 3.330 3.320 3.330 3.270 3.370 5,258,000 17,479,220 3.3243 1.040 1.037 1.040 1.021 1.053 16,832,394 1.0384 3.10%
2007-02-16 0 3.230 3.240 3.250 3.150 3.310 12,176,700 39,673,065 3.2581 1.009 1.012 1.015 0.984 1.034 38,981,173 1.0177 3.19%
2007-02-15 0 3.130 3.130 3.140 3.100 3.140 4,198,000 13,130,280 3.1277 0.978 0.978 0.981 0.968 0.981 13,439,024 0.9770 0.97%
2007-02-14 0 3.100 3.100 3.110 3.010 3.110 5,292,000 16,286,480 3.0776 0.968 0.968 0.971 0.940 0.971 16,941,238 0.9614 2.99%
2007-02-13 0 3.010 3.000 3.020 2.990 3.030 4,984,000 15,007,460 3.0111 0.940 0.937 0.943 0.934 0.946 15,955,240 0.9406 -0.33%
2007-02-12 0 3.020 3.000 3.030 3.000 3.070 4,050,000 12,251,620 3.0251 0.943 0.937 0.946 0.937 0.959 12,965,233 0.9450 -1.31%
2007-02-09 0 3.060 3.050 3.060 3.000 3.100 5,786,000 17,618,840 3.0451 0.956 0.953 0.956 0.937 0.968 18,522,676 0.9512 3.03%
2007-02-08 0 2.970 2.960 2.970 2.940 3.030 1,740,000 5,183,060 2.9788 0.928 0.925 0.928 0.918 0.946 5,570,248 0.9305 -1.33%
2007-02-07 0 3.010 3.000 3.010 2.990 3.030 3,230,000 9,719,620 3.0092 0.940 0.937 0.940 0.934 0.946 10,340,173 0.9400 0.67%
2007-02-06 0 2.990 2.980 2.990 2.960 3.000 1,744,000 5,205,040 2.9845 0.934 0.931 0.934 0.925 0.937 5,583,053 0.9323 -0.33%
2007-02-05 0 3.000 3.000 3.010 2.960 3.010 1,800,000 5,392,660 2.9959 0.937 0.937 0.940 0.925 0.940 5,762,326 0.9358 0.00%
2007-02-02 0 3.000 3.000 3.010 3.000 3.030 1,660,000 5,002,320 3.0134 0.937 0.937 0.940 0.937 0.946 5,314,145 0.9413 0.00%
2007-02-01 0 3.000 3.000 3.010 2.960 3.050 1,272,000 3,804,620 2.9911 0.937 0.937 0.940 0.925 0.953 4,072,044 0.9343 0.00%
2007-01-31 0 3.000 2.990 3.000 2.980 3.060 2,694,000 8,118,460 3.0135 0.937 0.934 0.937 0.931 0.956 8,624,281 0.9413 -1.32%
2007-01-30 0 3.040 3.010 3.040 2.990 3.040 4,612,000 13,893,120 3.0124 0.950 0.940 0.950 0.934 0.950 14,764,359 0.9410 1.33%
2007-01-29 0 3.000 2.990 3.000 2.960 3.020 4,626,000 13,866,120 2.9974 0.937 0.934 0.937 0.925 0.943 14,809,177 0.9363 1.69%
2007-01-26 0 2.950 2.940 2.950 2.900 3.000 3,792,000 11,140,320 2.9378 0.922 0.918 0.922 0.906 0.937 12,139,300 0.9177 -1.99%
2007-01-25 0 3.010 3.000 3.010 2.960 3.020 6,430,000 19,220,860 2.9892 0.940 0.937 0.940 0.925 0.943 20,584,308 0.9338 1.01%
2007-01-24 0 2.980 2.980 2.990 2.900 3.120 6,680,000 20,072,060 3.0048 0.931 0.931 0.934 0.906 0.975 21,384,631 0.9386 -2.93%
2007-01-23 0 3.070 3.070 3.080 3.040 3.170 5,056,000 15,557,300 3.0770 0.959 0.959 0.962 0.950 0.990 16,185,733 0.9612 -3.15%
2007-01-22 0 3.170 3.170 3.180 3.170 3.300 2,892,000 9,315,000 3.2210 0.990 0.990 0.993 0.990 1.031 9,258,137 1.0061 -0.94%
2007-01-19 0 3.200 3.190 3.200 3.020 3.210 4,978,000 15,576,280 3.1290 1.000 0.996 1.000 0.943 1.003 15,936,032 0.9774 5.96%
2007-01-18 0 3.020 3.020 3.040 3.000 3.070 3,774,000 11,431,840 3.0291 0.943 0.943 0.950 0.937 0.959 12,081,676 0.9462 -1.63%
2007-01-17 0 3.070 3.060 3.070 3.040 3.110 1,806,000 5,531,200 3.0627 0.959 0.956 0.959 0.950 0.971 5,781,534 0.9567 -0.97%
2007-01-16 0 3.100 3.090 3.100 3.090 3.150 3,098,000 9,657,560 3.1174 0.968 0.965 0.968 0.965 0.984 9,917,603 0.9738 0.00%
2007-01-15 0 3.100 3.090 3.100 3.080 3.180 1,592,000 4,933,500 3.0989 0.968 0.965 0.968 0.962 0.993 5,096,457 0.9680 -0.32%
2007-01-12 0 3.110 3.120 3.130 3.100 3.150 790,000 2,456,760 3.1098 0.971 0.975 0.978 0.968 0.984 2,529,021 0.9714 0.65%
2007-01-11 0 3.090 3.090 3.100 3.090 3.150 1,149,000 3,567,570 3.1049 0.965 0.965 0.968 0.965 0.984 3,678,285 0.9699 0.00%
2007-01-10 0 3.090 3.090 3.100 3.070 3.190 2,532,000 7,823,020 3.0897 0.965 0.965 0.968 0.959 0.996 8,105,672 0.9651 -2.52%
2007-01-09 0 3.170 3.170 3.180 3.150 3.250 1,572,000 5,012,840 3.1888 0.990 0.990 0.993 0.984 1.015 5,032,431 0.9961 -0.63%
2007-01-08 0 3.190 3.180 3.200 3.110 3.220 1,330,000 4,173,440 3.1379 0.996 0.993 1.000 0.971 1.006 4,257,718 0.9802 1.27%
2007-01-05 0 3.150 3.150 3.160 3.090 3.180 4,014,000 12,617,880 3.1435 0.984 0.984 0.987 0.965 0.993 12,849,986 0.9819 0.00%
2007-01-04 0 3.150 3.140 3.150 3.130 3.300 4,034,000 12,998,200 3.2222 0.984 0.981 0.984 0.978 1.031 12,914,012 1.0065 -3.08%
2007-01-03 0 3.250 3.250 3.280 3.210 3.380 3,686,000 11,967,700 3.2468 1.015 1.015 1.025 1.003 1.056 11,799,963 1.0142 -1.81%
2007-01-02 0 3.310 3.310 3.320 3.240 3.340 1,544,000 5,092,220 3.2981 1.034 1.034 1.037 1.012 1.043 4,942,795 1.0302 0.00%
2006-12-29 0 3.310 3.300 3.320 3.210 3.400 2,690,000 8,799,740 3.2713 1.034 1.031 1.037 1.003 1.062 8,611,476 1.0219 -0.90%
2006-12-28 0 3.340 3.340 3.350 3.310 3.560 6,728,000 23,072,578 3.4293 1.043 1.043 1.046 1.034 1.112 21,538,293 1.0712 -2.34%
2006-12-27 0 3.420 3.420 3.430 3.130 3.450 6,346,000 21,130,260 3.3297 1.068 1.068 1.071 0.978 1.078 20,315,400 1.0401 9.27%
2006-12-22 0 3.130 3.120 3.130 3.050 3.140 2,092,000 6,471,120 3.0933 0.978 0.975 0.978 0.953 0.981 6,697,103 0.9663 0.97%
2006-12-21 0 3.100 3.100 3.110 3.060 3.220 3,822,000 11,814,140 3.0911 0.968 0.968 0.971 0.956 1.006 12,235,338 0.9656 -2.82%
2006-12-20 0 3.190 3.180 3.190 3.120 3.200 2,494,000 7,894,600 3.1654 0.996 0.993 0.996 0.975 1.000 7,984,022 0.9888 3.57%
2006-12-19 0 3.080 3.080 3.090 3.040 3.130 2,540,000 7,820,240 3.0788 0.962 0.962 0.965 0.950 0.978 8,131,282 0.9617 -1.60%
2006-12-18 0 3.130 3.130 3.140 3.120 3.200 2,526,000 7,938,480 3.1427 0.978 0.978 0.981 0.975 1.000 8,086,464 0.9817 -2.49%
2006-12-15 0 3.210 3.200 3.210 3.180 3.320 1,656,000 5,323,420 3.2146 1.003 1.000 1.003 0.993 1.037 5,301,340 1.0042 -1.53%
2006-12-14 0 3.260 3.250 3.260 3.180 3.280 5,260,000 16,933,480 3.2193 1.018 1.015 1.018 0.993 1.025 16,838,796 1.0056 1.87%
2006-12-13 0 3.200 3.190 3.200 3.120 3.300 6,642,000 21,152,380 3.1846 1.000 0.996 1.000 0.975 1.031 21,262,982 0.9948 -2.74%
2006-12-12 0 3.290 3.290 3.300 3.280 3.490 6,126,000 20,344,640 3.3210 1.028 1.028 1.031 1.025 1.090 19,611,115 1.0374 -5.73%
2006-12-11 0 3.490 3.480 3.490 3.460 3.540 2,678,000 9,337,760 3.4868 1.090 1.087 1.090 1.081 1.106 8,573,060 1.0892 -0.57%
2006-12-08 0 3.510 3.510 3.520 3.460 3.580 6,477,000 22,813,560 3.5222 1.096 1.096 1.100 1.081 1.118 20,734,769 1.1003 0.00%
2006-12-07 0 3.510 3.500 3.510 3.480 3.620 8,762,000 31,006,580 3.5388 1.096 1.093 1.096 1.087 1.131 28,049,721 1.1054 -2.50%
2006-12-06 0 3.600 3.590 3.600 3.440 3.670 20,147,000 71,712,670 3.5595 1.125 1.121 1.125 1.075 1.146 64,496,432 1.1119 5.26%
2006-12-05 0 3.420 3.400 3.420 3.150 3.430 8,886,000 29,217,240 3.2880 1.068 1.062 1.068 0.984 1.071 28,446,682 1.0271 7.89%
2006-12-04 0 3.170 3.160 3.170 3.100 3.200 1,338,000 4,225,360 3.1580 0.990 0.987 0.990 0.968 1.000 4,283,329 0.9865 -0.94%
2006-12-01 0 3.200 3.200 3.210 3.100 3.220 6,920,000 22,002,000 3.1795 1.000 1.000 1.003 0.968 1.006 22,152,941 0.9932 3.23%
2006-11-30 0 3.100 3.100 3.110 3.060 3.110 2,724,000 8,405,000 3.0855 0.968 0.968 0.971 0.956 0.971 8,720,320 0.9638 2.65%
2006-11-29 0 3.020 3.020 3.030 2.950 3.050 5,144,000 15,522,880 3.0177 0.943 0.943 0.946 0.922 0.953 16,467,447 0.9426 2.37%
2006-11-28 0 2.950 2.940 2.970 2.930 3.120 8,098,000 24,150,700 2.9823 0.922 0.918 0.928 0.915 0.975 25,924,063 0.9316 -6.35%
2006-11-27 0 3.150 3.150 3.160 3.040 3.290 4,002,000 12,749,460 3.1858 0.984 0.984 0.987 0.950 1.028 12,811,571 0.9952 -2.48%
2006-11-24 0 3.230 3.220 3.230 3.210 3.280 2,446,000 7,907,380 3.2328 1.009 1.006 1.009 1.003 1.025 7,830,360 1.0098 -1.22%
2006-11-23 0 3.270 3.270 3.280 3.200 3.310 4,712,000 15,409,460 3.2703 1.021 1.021 1.025 1.000 1.034 15,084,488 1.0215 0.00%
2006-11-22 0 3.270 3.260 3.270 3.190 3.330 7,084,000 23,347,480 3.2958 1.021 1.018 1.021 0.996 1.040 22,677,953 1.0295 1.87%
2006-11-21 0 3.210 3.210 3.230 3.190 3.320 3,202,000 10,341,400 3.2297 1.003 1.003 1.009 0.996 1.037 10,250,537 1.0089 -2.43%
2006-11-20 0 3.290 3.280 3.290 3.150 3.300 12,040,000 39,077,920 3.2457 1.028 1.025 1.028 0.984 1.031 38,543,557 1.0139 5.11%
2006-11-17 0 3.130 3.130 3.150 3.100 3.240 8,738,000 27,477,940 3.1446 0.978 0.978 0.984 0.968 1.012 27,972,890 0.9823 -1.88%
2006-11-16 0 3.190 3.190 3.200 3.090 3.240 19,184,000 60,982,000 3.1788 0.996 0.996 1.000 0.965 1.012 61,413,587 0.9930 3.91%
2006-11-15 0 3.070 3.070 3.080 2.880 3.090 20,072,000 60,272,640 3.0028 0.959 0.959 0.962 0.900 0.965 64,256,335 0.9380 7.34%
2006-11-14 0 2.860 2.870 2.880 2.830 2.900 3,482,000 9,987,720 2.8684 0.893 0.897 0.900 0.884 0.906 11,146,899 0.8960 0.00%
2006-11-13 0 2.860 2.870 2.880 2.820 2.900 3,614,000 10,400,740 2.8779 0.893 0.897 0.900 0.881 0.906 11,569,470 0.8990 0.35%
2006-11-10 0 2.850 2.840 2.850 2.820 2.890 2,806,000 8,001,070 2.8514 0.890 0.887 0.890 0.881 0.903 8,982,826 0.8907 -0.70%
2006-11-09 0 2.870 2.870 2.880 2.830 2.910 3,838,000 11,086,440 2.8886 0.897 0.897 0.900 0.884 0.909 12,286,559 0.9023 1.41%
2006-11-08 0 2.830 2.830 2.840 2.820 2.950 5,864,000 16,829,200 2.8699 0.884 0.884 0.887 0.881 0.922 18,772,377 0.8965 -2.75%
2006-11-07 0 2.910 2.890 2.900 2.890 2.980 16,392,000 48,287,720 2.9458 0.909 0.903 0.906 0.903 0.931 52,475,580 0.9202 0.69%
2006-11-06 0 2.890 2.900 2.910 2.890 3.000 12,246,000 35,868,860 2.9290 0.903 0.906 0.909 0.903 0.937 39,203,023 0.9150 0.35%
2006-11-03 0 2.880 2.870 2.880 2.720 2.910 19,706,000 56,259,340 2.8549 0.900 0.897 0.900 0.850 0.909 63,084,662 0.8918 7.06%
2006-11-02 0 2.690 2.680 2.690 2.680 2.750 4,654,000 12,608,240 2.7091 0.840 0.837 0.840 0.837 0.859 14,898,813 0.8463 -0.74%
2006-11-01 0 2.710 2.700 2.710 2.690 2.750 4,700,000 12,759,940 2.7149 0.847 0.843 0.847 0.840 0.859 15,046,073 0.8481 0.37%
2006-10-31 0 2.700 2.690 2.700 2.660 2.720 4,844,000 13,073,340 2.6989 0.843 0.840 0.843 0.831 0.850 15,507,059 0.8431 0.00%
2006-10-27 0 2.700 2.690 2.700 2.670 2.760 6,193,000 16,698,230 2.6963 0.843 0.840 0.843 0.834 0.862 19,825,602 0.8423 -2.53%
2006-10-26 0 2.770 2.740 2.770 2.650 2.810 9,468,000 26,066,840 2.7532 0.865 0.856 0.865 0.828 0.878 30,309,834 0.8600 4.53%
2006-10-25 0 2.650 2.650 2.660 2.650 2.690 2,472,000 6,589,580 2.6657 0.828 0.828 0.831 0.828 0.840 7,913,594 0.8327 0.00%
2006-10-24 0 2.650 2.640 2.650 2.620 2.720 5,798,000 15,379,540 2.6526 0.828 0.825 0.828 0.818 0.850 18,561,092 0.8286 -1.49%
2006-10-23 0 2.690 2.680 2.690 2.680 2.740 6,570,000 17,758,290 2.7029 0.840 0.837 0.840 0.837 0.856 21,032,489 0.8443 0.37%
2006-10-20 0 2.680 2.680 2.690 2.550 2.730 18,258,000 48,784,180 2.6719 0.837 0.837 0.840 0.797 0.853 58,449,191 0.8346 6.77%
2006-10-19 0 2.510 2.500 2.510 2.440 2.520 7,396,000 18,405,760 2.4886 0.784 0.781 0.784 0.762 0.787 23,676,756 0.7774 3.29%
2006-10-18 0 2.430 2.420 2.430 2.390 2.440 1,510,000 3,664,980 2.4271 0.759 0.756 0.759 0.747 0.762 4,833,951 0.7582 1.25%
2006-10-17 0 2.400 2.400 2.410 2.390 2.430 1,112,000 2,678,080 2.4083 0.750 0.750 0.753 0.747 0.759 3,559,837 0.7523 -0.83%
2006-10-16 0 2.420 2.420 2.440 2.390 2.460 1,894,000 4,586,160 2.4214 0.756 0.756 0.762 0.747 0.768 6,063,247 0.7564 1.26%
2006-10-13 0 2.390 2.380 2.390 2.380 2.440 1,568,000 3,782,980 2.4126 0.747 0.743 0.747 0.743 0.762 5,019,626 0.7536 -1.24%
2006-10-12 0 2.420 2.420 2.430 2.410 2.460 2,218,000 5,412,612 2.4403 0.756 0.756 0.759 0.753 0.768 7,100,466 0.7623 -1.63%
2006-10-11 0 2.460 2.450 2.460 2.440 2.510 1,426,000 3,521,700 2.4696 0.768 0.765 0.768 0.762 0.784 4,565,043 0.7714 -0.40%
2006-10-10 0 2.470 2.460 2.470 2.410 2.500 1,114,000 2,748,380 2.4671 0.772 0.768 0.772 0.753 0.781 3,566,239 0.7707 2.07%
2006-10-09 0 2.420 2.410 2.420 2.400 2.420 670,000 1,612,760 2.4071 0.756 0.753 0.756 0.750 0.756 2,144,866 0.7519 0.41%
2006-10-06 0 2.410 2.410 2.420 2.370 2.420 1,144,000 2,731,740 2.3879 0.753 0.753 0.756 0.740 0.756 3,662,278 0.7459 0.84%
2006-10-05 0 2.390 2.390 2.410 2.380 2.420 902,000 2,161,560 2.3964 0.747 0.747 0.753 0.743 0.756 2,887,565 0.7486 1.27%
2006-10-04 0 2.360 2.360 2.390 2.350 2.410 1,072,000 2,544,000 2.3731 0.737 0.737 0.747 0.734 0.753 3,431,785 0.7413 0.43%
2006-10-03 0 2.350 2.340 2.350 2.350 2.380 886,000 2,091,860 2.3610 0.734 0.731 0.734 0.734 0.743 2,836,345 0.7375 -0.42%
2006-09-29 0 2.360 2.350 2.370 2.350 2.410 1,554,000 3,685,420 2.3716 0.737 0.734 0.740 0.734 0.753 4,974,808 0.7408 -2.07%
2006-09-28 0 2.410 2.400 2.410 2.350 2.470 2,160,000 5,201,220 2.4080 0.753 0.750 0.753 0.734 0.772 6,914,791 0.7522 -1.63%
2006-09-27 0 2.450 2.440 2.480 2.410 2.460 956,000 2,334,420 2.4419 0.765 0.762 0.775 0.753 0.768 3,060,435 0.7628 0.82%
2006-09-26 0 2.430 2.420 2.430 2.410 2.500 1,198,000 2,956,500 2.4679 0.759 0.756 0.759 0.753 0.781 3,835,148 0.7709 -2.41%
2006-09-25 0 2.490 2.480 2.490 2.480 2.520 1,806,000 4,507,740 2.4960 0.778 0.775 0.778 0.775 0.787 5,781,534 0.7797 0.00%
2006-09-22 0 2.490 2.480 2.490 2.440 2.530 1,924,000 4,791,680 2.4905 0.778 0.775 0.778 0.762 0.790 6,159,286 0.7780 -1.58%
2006-09-21 0 2.530 2.520 2.530 2.500 2.530 808,000 2,029,360 2.5116 0.790 0.787 0.790 0.781 0.790 2,586,644 0.7846 0.80%
2006-09-20 0 2.510 2.510 2.520 2.470 2.530 1,114,000 2,782,500 2.4978 0.784 0.784 0.787 0.772 0.790 3,566,239 0.7802 0.80%
2006-09-19 0 2.490 2.490 2.500 2.470 2.550 1,324,000 3,326,760 2.5127 0.778 0.778 0.781 0.772 0.797 4,238,511 0.7849 1.22%
2006-09-18 0 2.460 2.450 2.460 2.450 2.500 1,178,000 2,914,400 2.4740 0.768 0.765 0.768 0.765 0.781 3,771,122 0.7728 0.00%
2006-09-15 0 2.460 2.450 2.460 2.430 2.480 690,000 1,691,060 2.4508 0.768 0.765 0.768 0.759 0.775 2,208,892 0.7656 -0.40%
2006-09-14 0 2.470 2.470 2.480 2.460 2.570 2,362,000 5,899,800 2.4978 0.772 0.772 0.775 0.768 0.803 7,561,452 0.7802 -3.14%
2006-09-13 0 2.550 2.540 2.550 2.510 2.580 4,786,000 12,208,660 2.5509 0.797 0.793 0.797 0.784 0.806 15,321,384 0.7968 2.41%
2006-09-12 0 2.490 2.480 2.500 2.420 2.500 4,850,000 11,938,380 2.4615 0.778 0.775 0.781 0.756 0.781 15,526,267 0.7689 4.62%
2006-09-11 0 2.380 2.370 2.380 2.350 2.450 5,380,000 12,935,100 2.4043 0.743 0.740 0.743 0.734 0.765 17,222,951 0.7510 1.71%
2006-09-08 0 2.340 2.330 2.350 2.310 2.360 1,186,000 2,768,760 2.3345 0.731 0.728 0.734 0.722 0.737 3,796,732 0.7292 -0.43%
2006-09-07 0 2.350 2.350 2.360 2.300 2.360 1,256,000 2,923,400 2.3275 0.734 0.734 0.737 0.718 0.737 4,020,823 0.7271 0.86%
2006-09-06 0 2.330 2.330 2.340 2.320 2.340 1,000,000 2,326,960 2.3270 0.728 0.728 0.731 0.725 0.731 3,201,292 0.7269 0.43%
2006-09-05 0 2.320 2.320 2.330 2.310 2.340 866,000 2,012,000 2.3233 0.725 0.725 0.728 0.722 0.731 2,772,319 0.7257 -0.43%
2006-09-04 0 2.330 2.320 2.330 2.280 2.350 2,760,000 6,398,360 2.3182 0.728 0.725 0.728 0.712 0.734 8,835,566 0.7242 0.00%
2006-09-01 0 2.330 2.310 2.330 2.300 2.340 1,038,000 2,412,100 2.3238 0.728 0.722 0.728 0.718 0.731 3,322,941 0.7259 0.43%
2006-08-31 0 2.320 2.320 2.330 2.310 2.370 2,206,000 5,160,560 2.3393 0.725 0.725 0.728 0.722 0.740 7,062,050 0.7307 -0.85%
2006-08-30 0 2.340 2.340 2.350 2.300 2.400 3,740,000 8,753,900 2.3406 0.731 0.731 0.734 0.718 0.750 11,972,832 0.7311 -1.68%
2006-08-29 0 2.380 2.370 2.380 2.320 2.400 6,872,000 16,344,400 2.3784 0.743 0.740 0.743 0.725 0.750 21,999,279 0.7430 3.48%
2006-08-28 0 2.300 2.300 2.320 2.250 2.330 3,020,000 6,979,860 2.3112 0.718 0.718 0.725 0.703 0.728 9,667,902 0.7220 2.68%
2006-08-25 0 2.240 2.230 2.240 2.230 2.290 1,668,000 3,757,820 2.2529 0.700 0.697 0.700 0.697 0.715 5,339,755 0.7037 -0.88%
2006-08-24 0 2.260 2.250 2.270 2.250 2.310 2,178,000 4,924,900 2.2612 0.706 0.703 0.709 0.703 0.722 6,972,414 0.7063 -1.74%
2006-08-23 0 2.300 2.280 2.300 2.260 2.320 1,378,000 3,153,160 2.2882 0.718 0.712 0.718 0.706 0.725 4,411,381 0.7148 0.00%
2006-08-22 0 2.300 2.300 2.320 2.280 2.330 1,436,000 3,302,080 2.2995 0.718 0.718 0.725 0.712 0.728 4,597,055 0.7183 0.88%
2006-08-21 0 2.280 2.270 2.290 2.230 2.360 2,922,000 6,658,420 2.2787 0.712 0.709 0.715 0.697 0.737 9,354,175 0.7118 -2.98%
2006-08-18 0 2.350 2.340 2.350 2.250 2.370 4,134,000 9,617,820 2.3265 0.734 0.731 0.734 0.703 0.740 13,234,142 0.7267 3.98%
2006-08-17 0 2.260 2.250 2.260 2.210 2.290 1,642,000 3,697,260 2.2517 0.706 0.703 0.706 0.690 0.715 5,256,522 0.7034 2.26%
2006-08-16 0 2.210 2.200 2.210 2.180 2.230 1,888,000 4,158,360 2.2025 0.690 0.687 0.690 0.681 0.697 6,044,039 0.6880 0.45%
2006-08-15 0 2.200 2.200 2.210 2.170 2.290 1,526,000 3,371,280 2.2092 0.687 0.687 0.690 0.678 0.715 4,885,172 0.6901 -2.22%
2006-08-14 0 2.250 2.240 2.250 2.250 2.380 3,558,000 8,129,060 2.2847 0.703 0.700 0.703 0.703 0.743 11,390,197 0.7137 -1.32%
2006-08-11 0 2.280 2.280 2.290 2.260 2.400 7,298,000 17,005,100 2.3301 0.712 0.712 0.715 0.706 0.750 23,363,030 0.7279 2.24%
2006-08-10 0 2.230 2.230 2.240 2.080 2.230 6,901,600 15,017,072 2.1759 0.697 0.697 0.700 0.650 0.697 22,094,038 0.6797 9.85%
2006-08-09 0 2.030 2.030 2.050 1.990 2.090 1,642,000 3,355,840 2.0438 0.634 0.634 0.640 0.622 0.653 5,256,522 0.6384 1.50%
2006-08-08 0 2.000 1.980 2.020 1.990 2.030 256,000 512,960 2.0038 0.625 0.619 0.631 0.622 0.634 819,531 0.6259 -0.50%
2006-08-07 0 2.010 2.010 2.030 1.990 2.010 570,000 1,136,680 1.9942 0.628 0.628 0.634 0.622 0.628 1,824,736 0.6229 1.52%
2006-08-04 0 1.980 1.980 1.990 1.980 2.050 686,000 1,365,980 1.9912 0.619 0.619 0.622 0.619 0.640 2,196,086 0.6220 -1.98%
2006-08-03 0 2.020 2.000 2.020 2.010 2.100 1,094,000 2,218,040 2.0275 0.631 0.625 0.631 0.628 0.656 3,502,214 0.6333 -0.98%
2006-08-02 0 2.040 2.030 2.040 2.040 2.060 456,000 933,100 2.0463 0.637 0.634 0.637 0.637 0.643 1,459,789 0.6392 0.00%
2006-08-01 0 2.040 2.040 2.080 2.030 2.080 570,000 1,165,360 2.0445 0.637 0.637 0.650 0.634 0.650 1,824,736 0.6386 -2.39%
2006-07-31 0 2.090 2.090 2.100 2.070 2.150 850,000 1,772,620 2.0854 0.653 0.653 0.656 0.647 0.672 2,721,098 0.6514 1.46%
2006-07-28 0 2.060 2.050 2.060 2.030 2.120 662,000 1,373,640 2.0750 0.643 0.640 0.643 0.634 0.662 2,119,255 0.6482 0.49%
2006-07-27 0 2.050 2.030 2.050 2.050 2.090 786,000 1,626,060 2.0688 0.640 0.634 0.640 0.640 0.653 2,516,216 0.6462 -0.49%
2006-07-26 0 2.060 2.060 2.070 2.050 2.080 322,000 663,040 2.0591 0.643 0.643 0.647 0.640 0.650 1,030,816 0.6432 -0.96%
2006-07-25 0 2.080 2.070 2.080 2.050 2.180 1,934,000 4,113,940 2.1272 0.650 0.647 0.650 0.640 0.681 6,191,299 0.6645 -0.95%
2006-07-24 0 2.100 2.080 2.100 2.050 2.150 1,030,000 2,139,440 2.0771 0.656 0.650 0.656 0.640 0.672 3,297,331 0.6488 -2.33%
2006-07-21 0 2.150 2.125 2.150 1.950 2.175 3,370,000 7,020,350 2.0832 0.672 0.664 0.672 0.609 0.679 10,788,354 0.6507 10.82%
2006-07-20 0 1.940 1.920 1.940 1.920 1.950 116,000 223,600 1.9276 0.606 0.600 0.606 0.600 0.609 371,350 0.6021 2.11%
2006-07-19 0 1.900 1.900 1.910 1.900 1.920 100,000 190,760 1.9076 0.594 0.594 0.597 0.594 0.600 320,129 0.5959 -1.04%
2006-07-18 0 1.920 1.900 1.940 1.880 1.920 652,000 1,238,340 1.8993 0.600 0.594 0.606 0.587 0.600 2,087,242 0.5933 1.05%
2006-07-17 0 1.900 1.900 1.920 1.900 1.910 338,000 644,420 1.9066 0.594 0.594 0.600 0.594 0.597 1,082,037 0.5956 -1.55%
2006-07-14 0 1.930 1.930 1.950 1.920 1.950 72,000 139,340 1.9353 0.603 0.603 0.609 0.600 0.609 230,493 0.6045 -2.53%
2006-07-13 0 1.980 1.960 1.980 1.950 1.990 800,000 1,572,780 1.9660 0.619 0.612 0.619 0.609 0.622 2,561,034 0.6141 -1.00%
2006-07-12 0 2.000 1.990 2.000 1.990 2.025 746,000 1,492,950 2.0013 0.625 0.622 0.625 0.622 0.633 2,388,164 0.6251 0.00%
2006-07-11 0 2.000 1.990 2.000 2.000 2.050 950,000 1,905,200 2.0055 0.625 0.622 0.625 0.625 0.640 3,041,227 0.6265 -2.44%
2006-07-10 0 2.050 2.025 2.050 1.980 2.050 1,843,600 3,743,720 2.0307 0.640 0.633 0.640 0.619 0.640 5,901,902 0.6343 2.50%
2006-07-07 0 2.000 1.990 2.000 1.950 2.000 2,048,000 4,045,120 1.9752 0.625 0.622 0.625 0.609 0.625 6,556,246 0.6170 1.52%
2006-07-06 0 1.970 1.960 1.990 1.920 1.990 810,000 1,589,380 1.9622 0.615 0.612 0.622 0.600 0.622 2,593,047 0.6129 2.60%
2006-07-05 0 1.920 1.920 1.950 1.920 2.000 820,000 1,596,660 1.9471 0.600 0.600 0.609 0.600 0.625 2,625,060 0.6082 -2.54%
2006-07-04 0 1.970 1.960 1.970 1.960 1.980 1,494,000 2,943,420 1.9702 0.615 0.612 0.615 0.612 0.619 4,782,730 0.6154 0.51%
2006-07-03 0 1.960 1.960 1.980 1.950 2.050 1,832,000 3,628,430 1.9806 0.612 0.612 0.619 0.609 0.640 5,864,767 0.6187 -4.39%
2006-06-30 0 2.050 2.025 2.050 1.990 2.050 1,818,000 3,652,830 2.0093 0.640 0.633 0.640 0.622 0.640 5,819,949 0.6276 4.06%
2006-06-29 0 1.970 1.970 1.980 1.930 1.980 2,064,000 4,069,180 1.9715 0.615 0.615 0.619 0.603 0.619 6,607,467 0.6158 2.07%
2006-06-28 0 1.930 1.930 1.940 1.920 1.940 496,000 957,180 1.9298 0.603 0.603 0.606 0.600 0.606 1,587,841 0.6028 0.00%
2006-06-27 0 1.930 1.920 1.930 1.870 1.940 587,492 1,117,840 1.9027 0.603 0.600 0.603 0.584 0.606 1,880,733 0.5944 2.66%
2006-06-26 0 1.880 1.870 1.910 1.840 1.900 1,408,000 2,635,100 1.8715 0.587 0.584 0.597 0.575 0.594 4,507,419 0.5846 -0.53%
2006-06-23 0 1.890 1.880 1.900 1.880 1.930 626,000 1,189,060 1.8995 0.590 0.587 0.594 0.587 0.603 2,004,009 0.5933 -3.57%
2006-06-22 0 1.960 1.950 1.960 1.920 1.970 666,000 1,299,420 1.9511 0.612 0.609 0.612 0.600 0.615 2,132,061 0.6095 3.70%
2006-06-21 0 1.890 1.890 1.930 1.870 1.900 2,160,000 4,077,660 1.8878 0.590 0.590 0.603 0.584 0.594 6,914,791 0.5897 0.53%
2006-06-20 0 1.880 1.900 1.950 1.880 1.990 294,000 561,840 1.9110 0.587 0.594 0.609 0.587 0.622 941,180 0.5970 -5.05%
2006-06-19 0 1.980 1.960 1.970 1.960 2.075 2,116,000 4,204,470 1.9870 0.619 0.612 0.615 0.612 0.648 6,773,934 0.6207 -3.41%
2006-06-16 0 2.050 2.025 2.050 2.025 2.050 1,030,000 2,107,650 2.0463 0.640 0.633 0.640 0.633 0.640 3,297,331 0.6392 2.50%
2006-06-15 0 2.000 2.000 2.025 1.980 2.000 576,000 1,145,940 1.9895 0.625 0.625 0.633 0.619 0.625 1,843,944 0.6215 1.52%
2006-06-14 0 1.970 1.950 1.980 1.960 2.000 1,718,000 3,405,480 1.9822 0.615 0.609 0.619 0.612 0.625 5,499,820 0.6192 -1.50%
2006-06-13 0 2.000 1.990 2.000 1.960 2.050 1,600,000 3,182,810 1.9893 0.625 0.622 0.625 0.612 0.640 5,122,067 0.6214 -3.61%
2006-06-12 0 2.075 2.050 2.100 2.050 2.100 576,000 1,189,750 2.0655 0.648 0.640 0.656 0.640 0.656 1,843,944 0.6452 -1.19%
2006-06-09 0 2.100 2.075 2.100 2.050 2.100 1,342,000 2,807,100 2.0917 0.656 0.648 0.656 0.640 0.656 4,296,134 0.6534 2.44%
2006-06-08 0 2.050 2.025 2.050 2.050 2.100 950,000 1,947,700 2.0502 0.640 0.633 0.640 0.640 0.656 3,041,227 0.6404 -3.53%
2006-06-07 0 2.125 2.100 2.125 2.075 2.175 4,764,000 10,008,900 2.1009 0.664 0.656 0.664 0.648 0.679 15,250,956 0.6563 0.00%
2006-06-06 0 2.125 2.075 2.125 2.025 2.125 3,592,000 7,410,500 2.0631 0.664 0.648 0.664 0.633 0.664 11,499,041 0.6444 0.00%
2006-06-05 0 2.125 2.100 2.125 2.125 2.250 2,452,000 5,272,850 2.1504 0.664 0.656 0.664 0.664 0.703 7,849,568 0.6717 -5.56%
2006-06-02 0 2.250 2.225 2.250 2.175 2.300 4,984,000 11,160,700 2.2393 0.703 0.695 0.703 0.679 0.718 15,955,240 0.6995 -2.17%
2006-06-01 0 2.300 2.300 2.325 2.275 2.325 686,000 1,576,350 2.2979 0.718 0.718 0.726 0.711 0.726 2,196,086 0.7178 -1.08%
2006-05-30 0 2.325 2.300 2.325 2.275 2.425 5,936,000 13,762,200 2.3184 0.726 0.718 0.726 0.711 0.758 19,002,870 0.7242 0.00%
2006-05-29 0 2.325 2.300 2.350 2.225 2.350 18,750,000 42,409,900 2.2619 0.726 0.718 0.734 0.695 0.734 60,024,227 0.7065 3.33%
2006-05-26 0 2.250 2.225 2.275 2.200 2.350 3,590,000 8,011,600 2.2316 0.703 0.695 0.711 0.687 0.734 11,492,639 0.6971 -2.17%
2006-05-25 0 2.300 2.275 2.300 2.300 2.400 270,000 627,200 2.3230 0.718 0.711 0.718 0.718 0.750 864,349 0.7256 -2.13%
2006-05-24 0 2.350 2.350 2.375 2.300 2.400 848,000 1,984,100 2.3397 0.734 0.734 0.742 0.718 0.750 2,714,696 0.7309 -1.05%
2006-05-23 0 2.375 2.375 2.400 2.350 2.450 782,000 1,863,600 2.3831 0.742 0.742 0.750 0.734 0.765 2,503,410 0.7444 -4.04%
2006-05-22 0 2.475 2.450 2.475 2.450 2.525 1,990,000 4,961,700 2.4933 0.773 0.765 0.773 0.765 0.789 6,370,571 0.7788 2.27%
2006-05-19 0 2.450 2.425 2.475 2.450 2.450 214,000 524,300 2.4500 0.756 0.748 0.764 0.756 0.756 693,569 0.7559 0.00%
2006-05-18 0 2.450 2.450 2.475 2.425 2.500 446,000 1,090,400 2.4448 0.756 0.756 0.764 0.748 0.771 1,445,476 0.7544 -2.00%
2006-05-17 0 2.500 2.500 2.525 2.450 2.500 1,070,000 2,655,950 2.4822 0.771 0.771 0.779 0.756 0.771 3,467,846 0.7659 0.00%
2006-05-16 0 2.500 2.475 2.500 2.475 2.600 1,024,000 2,562,850 2.5028 0.771 0.764 0.771 0.764 0.802 3,318,761 0.7722 -5.66%
2006-05-15 0 2.650 2.600 2.650 2.575 2.675 1,488,000 3,910,500 2.6280 0.818 0.802 0.818 0.795 0.825 4,822,575 0.8109 1.92%
2006-05-12 0 2.600 2.600 2.625 2.575 2.625 1,854,000 4,832,400 2.6065 0.802 0.802 0.810 0.795 0.810 6,008,772 0.8042 -1.89%
2006-05-11 0 2.650 2.625 2.650 2.625 2.675 1,288,000 3,414,350 2.6509 0.818 0.810 0.818 0.810 0.825 4,174,379 0.8179 -0.93%
2006-05-10 0 2.675 2.650 2.700 2.650 2.750 890,000 2,386,650 2.6816 0.825 0.818 0.833 0.818 0.849 2,884,470 0.8274 -0.93%
2006-05-09 0 2.700 2.675 2.700 2.700 2.750 774,000 2,102,850 2.7169 0.833 0.825 0.833 0.833 0.849 2,508,517 0.8383 1.89%
2006-05-08 0 2.650 2.650 2.675 2.650 2.700 1,082,000 2,873,050 2.6553 0.818 0.818 0.825 0.818 0.833 3,506,738 0.8193 -0.93%
2006-05-04 0 2.675 2.650 2.675 2.650 2.725 552,000 1,483,000 2.6866 0.825 0.818 0.825 0.818 0.841 1,789,020 0.8289 0.00%
2006-05-03 0 2.675 2.650 2.675 2.600 2.675 2,842,000 7,523,400 2.6472 0.825 0.818 0.825 0.802 0.825 9,210,858 0.8168 3.88%
2006-05-02 0 2.575 2.550 2.600 2.575 2.625 652,000 1,689,650 2.5915 0.795 0.787 0.802 0.795 0.810 2,113,117 0.7996 0.98%
2006-04-28 0 2.550 2.525 2.550 2.475 2.550 1,064,000 2,668,000 2.5075 0.787 0.779 0.787 0.764 0.787 3,448,400 0.7737 0.99%
2006-04-27 0 2.525 2.525 2.550 2.525 2.600 1,626,000 4,172,750 2.5663 0.779 0.779 0.787 0.779 0.802 5,269,829 0.7918 0.00%
2006-04-26 0 2.525 2.525 2.550 2.325 2.550 3,404,000 8,451,050 2.4827 0.779 0.779 0.787 0.717 0.787 11,032,288 0.7660 5.21%
2006-04-25 0 2.400 2.375 2.425 2.350 2.550 6,084,000 15,064,155 2.4760 0.741 0.733 0.748 0.725 0.787 19,718,107 0.7640 -5.88%
2006-04-24 0 2.550 2.525 2.575 2.425 2.675 4,942,000 12,573,600 2.5442 0.787 0.779 0.795 0.748 0.825 16,016,911 0.7850 -5.56%
2006-04-21 0 2.700 2.675 2.725 2.675 2.750 1,152,000 3,118,700 2.7072 0.833 0.825 0.841 0.825 0.849 3,733,606 0.8353 -2.70%
2006-04-20 0 2.775 2.750 2.775 2.750 2.825 4,358,000 12,138,200 2.7853 0.856 0.849 0.856 0.849 0.872 14,124,180 0.8594 -3.48%
2006-04-19 0 2.875 2.850 2.875 2.725 2.925 3,676,000 10,263,000 2.7919 0.887 0.879 0.887 0.841 0.903 11,913,833 0.8614 -1.71%
2006-04-18 0 2.925 2.875 2.950 2.750 2.950 6,490,000 18,618,300 2.8688 0.903 0.887 0.910 0.849 0.910 21,033,944 0.8852 4.46%
2006-04-13 0 2.800 2.775 2.800 2.650 2.800 4,478,000 12,357,650 2.7596 0.864 0.856 0.864 0.818 0.864 14,513,097 0.8515 4.67%
2006-04-12 0 2.675 2.675 2.725 2.650 2.800 3,732,000 10,089,850 2.7036 0.825 0.825 0.841 0.818 0.864 12,095,328 0.8342 -3.60%
2006-04-11 0 2.775 2.775 2.800 2.725 2.800 8,470,000 23,321,850 2.7535 0.856 0.856 0.864 0.841 0.864 27,451,080 0.8496 1.83%
2006-04-10 0 2.725 2.700 2.750 2.700 2.900 4,922,000 13,568,750 2.7568 0.841 0.833 0.849 0.833 0.895 15,952,091 0.8506 -6.03%
2006-04-07 0 2.900 2.875 2.900 2.850 2.900 2,836,000 8,170,550 2.8810 0.895 0.887 0.895 0.879 0.895 9,191,412 0.8889 0.00%
2006-04-06 0 2.900 2.875 2.900 2.825 3.050 5,810,000 17,154,350 2.9526 0.895 0.887 0.895 0.872 0.941 18,830,079 0.9110 -3.33%
2006-04-04 0 3.000 2.975 3.000 2.950 3.025 1,816,000 5,436,650 2.9938 0.926 0.918 0.926 0.910 0.933 5,885,615 0.9237 0.00%
2006-04-03 0 3.000 2.975 3.000 2.950 3.025 1,836,000 5,502,450 2.9970 0.926 0.918 0.926 0.910 0.933 5,950,435 0.9247 1.69%
2006-03-31 0 2.950 2.950 2.975 2.925 3.025 1,426,000 4,240,950 2.9740 0.910 0.910 0.918 0.903 0.933 4,621,634 0.9176 -4.84%
2006-03-30 0 3.100 3.075 3.100 2.900 3.100 10,946,000 33,403,650 3.0517 0.957 0.949 0.957 0.895 0.957 35,475,740 0.9416 7.83%
2006-03-29 0 2.875 2.850 2.875 2.850 2.925 1,512,000 4,365,750 2.8874 0.887 0.879 0.887 0.879 0.903 4,900,358 0.8909 -0.86%
2006-03-28 0 2.900 2.875 2.900 2.875 2.925 1,596,000 4,629,250 2.9005 0.895 0.887 0.895 0.887 0.903 5,172,600 0.8950 0.87%
2006-03-27 0 2.875 2.875 2.900 2.850 2.900 1,792,000 5,139,250 2.8679 0.887 0.887 0.895 0.879 0.895 5,807,832 0.8849 -0.86%
2006-03-24 0 2.900 2.875 2.900 2.850 2.900 2,562,000 7,348,200 2.8681 0.895 0.887 0.895 0.879 0.895 8,303,384 0.8850 -0.85%
2006-03-23 0 2.925 2.900 2.925 2.800 2.925 3,142,000 9,112,650 2.9003 0.903 0.895 0.903 0.864 0.903 10,183,151 0.8949 0.86%
2006-03-22 0 2.900 2.900 2.925 2.900 2.975 2,430,000 7,090,650 2.9180 0.895 0.895 0.903 0.895 0.918 7,875,575 0.9003 -2.52%
2006-03-21 0 2.975 2.950 2.975 2.900 2.975 6,012,000 17,758,900 2.9539 0.918 0.910 0.918 0.895 0.918 19,484,757 0.9114 0.00%
2006-03-20 0 2.975 2.950 3.000 2.975 3.075 4,216,400 12,738,210 3.0211 0.918 0.910 0.926 0.918 0.949 13,665,258 0.9322 -1.65%
2006-03-17 0 3.025 3.000 3.025 2.800 3.050 17,172,000 51,544,300 3.0016 0.933 0.926 0.933 0.864 0.941 55,654,066 0.9262 10.00%
2006-03-16 0 2.750 2.725 2.750 2.700 2.750 1,534,000 4,192,200 2.7329 0.849 0.841 0.849 0.833 0.849 4,971,660 0.8432 3.77%
2006-03-15 0 2.650 2.675 2.700 2.550 2.700 2,566,000 6,808,350 2.6533 0.818 0.825 0.833 0.787 0.833 8,316,348 0.8187 3.92%
2006-03-14 0 2.550 2.550 2.600 2.500 2.675 2,550,000 6,558,000 2.5718 0.787 0.787 0.802 0.771 0.825 8,264,493 0.7935 -4.67%
2006-03-13 0 2.675 2.650 2.675 2.650 2.700 1,788,000 4,770,900 2.6683 0.825 0.818 0.825 0.818 0.833 5,794,868 0.8233 -1.83%
2006-03-10 0 2.725 2.700 2.750 2.675 2.750 1,432,000 3,895,550 2.7204 0.841 0.833 0.849 0.825 0.849 4,641,080 0.8394 -0.91%
2006-03-09 0 2.750 2.725 2.750 2.625 2.750 2,596,000 7,068,700 2.7229 0.849 0.841 0.849 0.810 0.849 8,413,578 0.8402 5.77%
2006-03-08 0 2.600 2.600 2.650 2.575 2.875 4,266,000 11,371,500 2.6656 0.802 0.802 0.818 0.795 0.887 13,826,010 0.8225 -9.57%
2006-03-07 0 2.875 2.875 2.900 2.875 3.100 5,564,000 16,187,550 2.9093 0.887 0.887 0.895 0.887 0.957 18,032,799 0.8977 -6.50%
2006-03-06 0 3.075 3.050 3.075 3.050 3.150 2,678,000 8,199,700 3.0619 0.949 0.941 0.949 0.941 0.972 8,679,338 0.9447 -1.60%
2006-03-03 0 3.125 3.100 3.125 3.075 3.175 1,830,000 5,715,750 3.1234 0.964 0.957 0.964 0.949 0.980 5,930,989 0.9637 0.00%
2006-03-02 0 3.125 3.125 3.150 3.000 3.175 4,036,000 12,544,150 3.1081 0.964 0.964 0.972 0.926 0.980 13,080,585 0.9590 4.17%
2006-03-01 0 3.000 2.975 3.000 2.975 3.025 982,000 2,956,400 3.0106 0.926 0.918 0.926 0.918 0.933 3,182,640 0.9289 -1.64%
2006-02-28 0 3.050 3.025 3.050 3.000 3.050 624,000 1,895,400 3.0375 0.941 0.933 0.941 0.926 0.941 2,022,370 0.9372 0.00%
2006-02-27 0 3.050 3.025 3.075 3.050 3.100 1,014,000 3,119,550 3.0765 0.941 0.933 0.949 0.941 0.957 3,286,351 0.9492 -0.81%
2006-02-24 0 3.075 3.075 3.100 3.075 3.150 292,000 903,250 3.0933 0.949 0.949 0.957 0.949 0.972 946,365 0.9544 -1.60%
2006-02-23 0 3.125 3.100 3.125 3.100 3.175 1,152,000 3,595,150 3.1208 0.964 0.957 0.964 0.957 0.980 3,733,606 0.9629 -1.57%
2006-02-22 0 3.175 3.150 3.175 3.150 3.225 586,000 1,857,650 3.1701 0.980 0.972 0.980 0.972 0.995 1,899,213 0.9781 0.00%
2006-02-21 0 3.175 3.175 3.200 3.125 3.250 718,000 2,267,950 3.1587 0.980 0.980 0.987 0.964 1.003 2,327,022 0.9746 0.00%
2006-02-20 0 3.175 3.175 3.200 3.150 3.200 256,000 811,550 3.1701 0.980 0.980 0.987 0.972 0.987 829,690 0.9781 1.60%
2006-02-17 0 3.125 3.125 3.150 3.100 3.250 1,936,000 6,124,500 3.1635 0.964 0.964 0.972 0.957 1.003 6,274,533 0.9761 -4.58%
2006-02-16 0 3.275 3.250 3.275 3.250 3.350 1,340,000 4,401,300 3.2846 1.010 1.003 1.010 1.003 1.034 4,342,910 1.0134 -1.50%
2006-02-15 0 3.325 3.325 3.350 3.300 3.400 1,772,000 5,932,200 3.3477 1.026 1.026 1.034 1.018 1.049 5,743,012 1.0329 -1.48%
2006-02-14 0 3.375 3.375 3.400 3.300 3.400 1,384,000 4,621,900 3.3395 1.041 1.041 1.049 1.018 1.049 4,485,513 1.0304 0.00%
2006-02-13 0 3.375 3.375 3.400 3.250 3.450 3,468,000 11,644,600 3.3577 1.041 1.041 1.049 1.003 1.064 11,239,710 1.0360 2.27%
2006-02-10 0 3.300 3.275 3.300 3.200 3.300 3,962,000 12,991,050 3.2789 1.018 1.010 1.018 0.987 1.018 12,840,753 1.0117 3.12%
2006-02-09 0 3.200 3.175 3.200 3.175 3.325 3,192,000 10,277,800 3.2199 0.987 0.980 0.987 0.980 1.026 10,345,200 0.9935 -2.29%
2006-02-08 0 3.275 3.275 3.300 3.200 3.425 2,016,000 6,643,200 3.2952 1.010 1.010 1.018 0.987 1.057 6,533,811 1.0167 -4.38%
2006-02-07 0 3.425 3.425 3.450 3.375 3.450 3,624,000 12,392,450 3.4196 1.057 1.057 1.064 1.041 1.064 11,745,303 1.0551 1.48%
2006-02-06 0 3.375 3.375 3.400 3.325 3.450 6,170,000 20,836,250 3.3770 1.041 1.041 1.049 1.026 1.064 19,996,831 1.0420 1.50%
2006-02-03 0 3.325 3.300 3.350 3.175 3.400 7,240,000 24,069,300 3.3245 1.026 1.018 1.034 0.980 1.049 23,464,677 1.0258 2.31%
2006-02-02 0 3.250 3.200 3.275 3.050 3.275 10,367,946 33,234,830 3.2055 1.003 0.987 1.010 0.941 1.010 33,602,280 0.9891 4.00%
2006-02-01 0 3.125 3.125 3.150 3.100 3.200 1,412,000 4,424,800 3.1337 0.964 0.964 0.972 0.957 0.987 4,576,260 0.9669 -1.57%
2006-01-27 0 3.175 3.150 3.175 3.100 3.175 650,000 2,045,500 3.1469 0.980 0.972 0.980 0.957 0.980 2,106,635 0.9710 2.42%
2006-01-26 0 3.100 3.075 3.100 3.050 3.200 1,728,000 5,364,950 3.1047 0.957 0.949 0.957 0.941 0.987 5,600,409 0.9580 -3.13%
2006-01-25 0 3.200 3.175 3.200 3.150 3.350 4,566,000 14,824,150 3.2466 0.987 0.980 0.987 0.972 1.034 14,798,303 1.0017 -1.54%
2006-01-24 0 3.250 3.225 3.250 3.100 3.350 10,376,000 33,509,500 3.2295 1.003 0.995 1.003 0.957 1.034 33,628,383 0.9965 4.84%
2006-01-23 0 3.100 3.075 3.100 2.950 3.100 1,696,000 5,130,900 3.0253 0.957 0.949 0.957 0.910 0.957 5,496,698 0.9335 2.48%
2006-01-20 0 3.025 3.000 3.025 3.000 3.075 2,218,000 6,706,700 3.0238 0.933 0.926 0.933 0.926 0.949 7,188,488 0.9330 0.00%
2006-01-19 0 3.025 3.000 3.050 2.975 3.025 2,025,000 6,071,050 2.9980 0.933 0.926 0.941 0.918 0.933 6,562,980 0.9250 4.31%
2006-01-18 0 2.900 2.875 2.925 2.875 2.975 1,843,000 5,389,550 2.9243 0.895 0.887 0.903 0.887 0.918 5,973,122 0.9023 -0.85%
2006-01-17 0 2.925 2.925 2.950 2.875 3.025 3,810,000 11,236,900 2.9493 0.903 0.903 0.910 0.887 0.933 12,348,124 0.9100 -3.31%
2006-01-16 0 3.025 3.025 3.050 3.000 3.075 1,275,300 3,875,185 3.0386 0.933 0.933 0.941 0.926 0.949 4,133,219 0.9376 -1.63%
2006-01-13 0 3.075 3.050 3.075 3.050 3.125 1,604,000 4,941,100 3.0805 0.949 0.941 0.949 0.941 0.964 5,198,528 0.9505 -1.60%
2006-01-12 0 3.125 3.100 3.125 2.925 3.125 5,919,000 18,131,275 3.0632 0.964 0.957 0.964 0.903 0.964 19,183,346 0.9452 7.76%
2006-01-11 0 2.900 2.875 2.925 2.875 2.950 3,484,000 10,202,850 2.9285 0.895 0.887 0.903 0.887 0.910 11,291,566 0.9036 0.00%
2006-01-10 0 2.900 2.925 2.950 2.875 3.000 3,526,000 10,361,350 2.9386 0.895 0.903 0.910 0.887 0.926 11,427,687 0.9067 -1.69%
2006-01-09 0 2.950 2.950 2.975 2.950 3.150 3,257,000 9,884,850 3.0350 0.910 0.910 0.918 0.910 0.972 10,555,864 0.9364 -4.84%
2006-01-06 0 3.100 3.075 3.100 3.000 3.150 3,312,000 10,254,300 3.0961 0.957 0.949 0.957 0.926 0.972 10,734,118 0.9553 2.48%
2006-01-05 0 3.025 3.000 3.025 2.925 3.100 5,792,000 17,315,070 2.9895 0.933 0.926 0.933 0.903 0.957 18,771,742 0.9224 -0.82%
2006-01-04 0 3.050 3.025 3.050 2.975 3.250 6,334,000 19,583,600 3.0918 0.941 0.933 0.941 0.918 1.003 20,528,352 0.9540 -0.81%
2006-01-03 0 3.075 3.050 3.075 2.725 3.100 6,514,000 19,184,000 2.9450 0.949 0.941 0.949 0.841 0.957 21,111,728 0.9087 12.84%
2005-12-30 0 2.725 2.725 2.750 2.650 2.800 3,248,000 8,799,100 2.7091 0.841 0.841 0.849 0.818 0.864 10,526,695 0.8359 -1.80%
2005-12-29 0 2.775 2.800 2.825 2.725 2.925 9,004,000 25,570,950 2.8400 0.856 0.864 0.872 0.841 0.903 29,181,762 0.8763 -1.77%
2005-12-28 0 2.825 2.825 2.850 2.575 2.850 9,238,000 25,645,550 2.7761 0.872 0.872 0.879 0.795 0.879 29,940,150 0.8566 9.71%
2005-12-23 0 2.575 2.550 2.575 2.525 2.625 2,784,000 7,168,050 2.5747 0.795 0.787 0.795 0.779 0.810 9,022,881 0.7944 -1.90%
2005-12-22 0 2.625 2.600 2.625 2.475 2.625 7,766,900 19,962,710 2.5702 0.810 0.802 0.810 0.764 0.810 25,172,348 0.7930 7.14%
2005-12-21 0 2.450 2.425 2.450 2.200 2.450 4,344,000 10,175,850 2.3425 0.756 0.748 0.756 0.679 0.756 14,078,806 0.7228 11.36%
2005-12-20 0 2.200 2.200 2.225 2.150 2.300 3,512,000 7,758,550 2.2092 0.679 0.679 0.687 0.663 0.710 11,382,313 0.6816 1.15%
2005-12-19 0 2.175 2.200 2.225 2.175 2.325 1,898,000 4,273,650 2.2517 0.671 0.679 0.687 0.671 0.717 6,151,375 0.6947 -5.43%
2005-12-16 0 2.300 2.275 2.300 2.250 2.325 1,344,000 3,071,600 2.2854 0.710 0.702 0.710 0.694 0.717 4,355,874 0.7052 -1.08%
2005-12-15 0 2.325 2.300 2.350 2.325 2.475 676,000 1,594,900 2.3593 0.717 0.710 0.725 0.717 0.764 2,190,901 0.7280 -5.10%
2005-12-14 0 2.450 2.450 2.475 2.350 2.450 1,002,000 2,418,450 2.4136 0.756 0.756 0.764 0.725 0.756 3,247,459 0.7447 5.38%
2005-12-13 0 2.325 2.325 2.350 2.275 2.400 1,238,000 2,893,700 2.3374 0.717 0.717 0.725 0.702 0.741 4,012,330 0.7212 -1.06%
2005-12-12 0 2.350 2.350 2.400 2.300 2.425 492,800 1,170,468 2.3751 0.725 0.725 0.741 0.710 0.748 1,597,154 0.7328 -3.09%
2005-12-09 0 2.425 2.425 2.500 2.400 2.500 1,054,000 2,587,350 2.4548 0.748 0.748 0.771 0.741 0.771 3,415,990 0.7574 -1.02%
2005-12-08 0 2.450 2.450 2.475 2.300 2.500 6,054,000 14,598,600 2.4114 0.756 0.756 0.764 0.710 0.771 19,620,878 0.7440 -5.77%
2005-12-07 0 2.600 2.600 2.625 2.450 2.750 6,550,000 17,065,500 2.6054 0.802 0.802 0.810 0.756 0.849 21,228,403 0.8039 4.00%
2005-12-06 0 2.500 2.475 2.500 2.300 2.500 7,198,000 17,492,150 2.4301 0.771 0.764 0.771 0.710 0.771 23,328,556 0.7498 11.11%
2005-12-05 0 2.250 2.250 2.275 2.000 2.250 4,896,000 10,563,150 2.1575 0.694 0.694 0.702 0.617 0.694 15,867,826 0.6657 14.21%
2005-12-02 0 1.970 1.970 1.990 1.950 1.990 666,000 1,310,160 1.9672 0.608 0.608 0.614 0.602 0.614 2,158,491 0.6070 0.51%
2005-12-01 0 1.960 1.950 1.960 1.920 1.980 590,080 1,148,881 1.9470 0.605 0.602 0.605 0.592 0.611 1,912,436 0.6007 2.62%
2005-11-30 0 1.910 1.900 1.920 1.890 1.930 1,052,000 1,998,480 1.8997 0.589 0.586 0.592 0.583 0.595 3,409,508 0.5861 -1.04%
2005-11-29 0 1.930 1.920 1.930 1.900 2.000 1,362,000 2,652,700 1.9477 0.595 0.592 0.595 0.586 0.617 4,414,211 0.6009 -3.50%
2005-11-28 0 2.000 2.000 2.050 2.000 2.025 134,000 269,600 2.0119 0.617 0.617 0.633 0.617 0.625 434,291 0.6208 0.00%
2005-11-25 0 2.000 2.000 2.050 1.980 2.050 496,000 995,600 2.0073 0.617 0.617 0.633 0.611 0.633 1,607,525 0.6193 -2.44%
2005-11-24 0 2.050 2.050 2.075 2.050 2.075 242,000 496,250 2.0506 0.633 0.633 0.640 0.633 0.640 784,317 0.6327 -1.20%
2005-11-23 0 2.075 2.050 2.075 2.025 2.075 878,000 1,801,700 2.0521 0.640 0.633 0.640 0.625 0.640 2,845,578 0.6332 2.47%
2005-11-22 0 2.025 2.000 2.025 1.970 2.025 428,000 855,370 1.9985 0.625 0.617 0.625 0.608 0.625 1,387,138 0.6166 1.76%
2005-11-21 0 1.990 1.990 2.000 1.990 2.025 984,000 1,981,310 2.0135 0.614 0.614 0.617 0.614 0.625 3,189,122 0.6213 -0.50%
2005-11-18 0 2.000 2.025 2.050 1.970 2.075 1,568,000 3,162,980 2.0172 0.617 0.625 0.633 0.608 0.640 5,081,853 0.6224 -2.44%
2005-11-17 0 2.050 2.000 2.050 1.910 2.050 2,732,000 5,467,490 2.0013 0.633 0.617 0.633 0.589 0.633 8,854,351 0.6175 9.04%
2005-11-16 0 1.880 1.840 1.880 1.830 1.910 424,000 793,780 1.8721 0.580 0.568 0.580 0.565 0.589 1,374,174 0.5776 0.53%
2005-11-15 0 1.870 1.860 1.870 1.840 1.880 414,000 771,620 1.8638 0.577 0.574 0.577 0.568 0.580 1,341,765 0.5751 1.63%
2005-11-14 0 1.840 1.840 1.850 1.810 1.840 388,000 710,120 1.8302 0.568 0.568 0.571 0.558 0.568 1,257,499 0.5647 2.22%
2005-11-11 0 1.800 1.790 1.810 1.800 1.830 216,000 389,820 1.8047 0.555 0.552 0.558 0.555 0.565 700,051 0.5568 0.00%
2005-11-10 0 1.800 1.790 1.810 1.800 1.830 540,000 975,460 1.8064 0.555 0.552 0.558 0.555 0.565 1,750,128 0.5574 -1.10%
2005-11-09 0 1.820 1.810 1.820 1.770 1.820 398,000 715,220 1.7970 0.562 0.558 0.562 0.546 0.562 1,289,909 0.5545 2.82%
2005-11-08 0 1.770 1.770 1.790 1.760 1.800 1,092,000 1,945,540 1.7816 0.546 0.546 0.552 0.543 0.555 3,539,147 0.5497 0.00%
2005-11-07 0 1.770 1.770 1.790 1.700 1.810 1,802,000 3,173,200 1.7609 0.546 0.546 0.552 0.525 0.558 5,840,242 0.5433 -1.12%
2005-11-04 0 1.790 1.780 1.800 1.710 1.800 4,335,000 7,621,000 1.7580 0.552 0.549 0.555 0.528 0.555 14,049,638 0.5424 7.19%
2005-11-03 0 1.670 1.670 1.680 1.510 1.720 9,475,400 15,441,272 1.6296 0.515 0.515 0.518 0.466 0.531 30,709,559 0.5028 8.44%
2005-11-02 0 1.540 1.540 1.570 1.500 1.740 3,138,000 4,927,380 1.5702 0.475 0.475 0.484 0.463 0.537 10,170,187 0.4845 -12.50%
2005-11-01 0 1.760 1.750 1.760 1.720 1.780 990,900 1,741,861 1.7579 0.543 0.540 0.543 0.531 0.549 3,211,485 0.5424 0.57%
2005-10-31 0 1.750 1.720 1.750 1.690 1.950 3,060,000 5,371,780 1.7555 0.540 0.531 0.540 0.521 0.602 9,917,391 0.5417 -8.38%
2005-10-28 0 1.910 1.910 1.920 1.900 1.950 432,000 828,180 1.9171 0.589 0.589 0.592 0.586 0.602 1,400,102 0.5915 -2.05%
2005-10-27 0 1.950 1.940 1.970 1.950 1.990 152,000 297,380 1.9564 0.602 0.599 0.608 0.602 0.614 492,629 0.6037 -2.01%
2005-10-26 0 1.990 1.990 2.000 1.980 2.000 293,000 582,340 1.9875 0.614 0.614 0.617 0.611 0.617 949,606 0.6132 0.00%
2005-10-25 0 1.990 1.990 2.000 1.980 2.000 338,000 672,740 1.9904 0.614 0.614 0.617 0.611 0.617 1,095,450 0.6141 -0.50%
2005-10-24 0 2.000 2.000 2.025 1.980 2.000 174,000 347,180 1.9953 0.617 0.617 0.625 0.611 0.617 563,930 0.6156 -2.44%
2005-10-21 0 2.050 2.025 2.050 1.980 2.050 172,000 348,190 2.0244 0.633 0.625 0.633 0.611 0.633 557,448 0.6246 -1.20%
2005-10-20 0 2.075 1.980 2.075 1.990 2.075 690,000 1,379,260 1.9989 0.640 0.611 0.640 0.614 0.640 2,236,274 0.6168 3.75%
2005-10-19 0 2.000 1.990 2.000 1.990 2.025 1,641,000 3,284,800 2.0017 0.617 0.614 0.617 0.614 0.625 5,318,444 0.6176 0.50%
2005-10-18 0 1.990 1.980 1.990 1.980 2.050 2,068,000 4,138,360 2.0011 0.614 0.611 0.614 0.611 0.633 6,702,342 0.6174 -2.93%
2005-10-17 0 2.050 2.025 2.050 2.025 2.075 602,000 1,231,400 2.0455 0.633 0.625 0.633 0.625 0.640 1,951,068 0.6311 -1.20%
2005-10-14 0 2.075 2.050 2.075 2.050 2.100 776,000 1,618,600 2.0858 0.640 0.633 0.640 0.633 0.648 2,514,999 0.6436 -4.60%
2005-10-13 0 2.175 2.150 2.175 2.150 2.175 362,000 786,350 2.1722 0.671 0.663 0.671 0.663 0.671 1,173,234 0.6702 1.16%
2005-10-12 0 2.150 2.150 2.175 2.150 2.275 564,000 1,241,450 2.2012 0.663 0.663 0.671 0.663 0.702 1,827,911 0.6792 -4.44%
2005-10-10 0 2.250 2.250 2.275 2.250 2.300 632,000 1,434,400 2.2696 0.694 0.694 0.702 0.694 0.710 2,048,298 0.7003 -1.10%
2005-10-07 0 2.275 2.275 2.300 2.225 2.325 376,000 864,250 2.2985 0.702 0.702 0.710 0.687 0.717 1,218,608 0.7092 2.25%
2005-10-06 0 2.225 2.225 2.250 2.225 2.250 582,000 1,310,580 2.2519 0.687 0.687 0.694 0.687 0.694 1,886,249 0.6948 -2.20%
2005-10-05 0 2.275 2.250 2.275 2.200 2.300 1,198,000 2,754,090 2.2989 0.702 0.694 0.702 0.679 0.710 3,882,691 0.7093 -2.15%
2005-10-04 0 2.325 2.300 2.350 2.300 2.400 590,000 1,378,450 2.3364 0.717 0.710 0.725 0.710 0.741 1,912,177 0.7209 -2.11%
2005-10-03 0 2.375 2.325 2.375 2.200 2.400 2,376,000 5,549,350 2.3356 0.733 0.717 0.733 0.679 0.741 7,700,563 0.7206 7.95%
2005-09-30 0 2.200 2.175 2.200 2.175 2.275 2,144,000 4,751,500 2.2162 0.679 0.671 0.679 0.671 0.702 6,948,656 0.6838 -2.22%
2005-09-29 0 2.250 2.200 2.275 2.175 2.250 2,062,000 4,537,350 2.2005 0.694 0.679 0.702 0.671 0.694 6,682,896 0.6789 3.45%
2005-09-28 0 2.175 2.200 2.225 1.950 2.300 2,454,000 5,263,990 2.1451 0.671 0.679 0.687 0.602 0.710 7,953,359 0.6619 10.97%
2005-09-27 0 1.960 1.960 1.970 1.950 1.970 444,000 869,320 1.9579 0.605 0.605 0.608 0.602 0.608 1,438,994 0.6041 -0.51%
2005-09-26 0 1.970 1.960 1.980 1.950 1.990 724,000 1,428,960 1.9737 0.608 0.605 0.611 0.602 0.614 2,346,468 0.6090 -1.01%
2005-09-23 0 1.990 1.990 2.000 1.970 1.990 398,000 789,600 1.9839 0.614 0.614 0.617 0.608 0.614 1,289,909 0.6121 0.00%
2005-09-22 0 1.990 1.980 2.000 1.920 2.000 1,578,000 3,091,720 1.9593 0.614 0.611 0.617 0.592 0.617 5,114,263 0.6045 -0.50%
2005-09-21 0 2.000 1.990 2.000 1.990 2.000 212,000 423,680 1.9985 0.617 0.614 0.617 0.614 0.617 687,087 0.6166 -1.23%
2005-09-20 0 2.025 2.000 2.025 1.950 2.050 2,460,000 4,884,700 1.9857 0.625 0.617 0.625 0.602 0.633 7,972,805 0.6127 -1.22%
2005-09-16 0 2.050 2.025 2.050 1.950 2.225 6,194,000 12,647,950 2.0420 0.633 0.625 0.633 0.602 0.687 20,074,615 0.6300 -9.89%
2005-09-15 0 2.275 2.275 2.300 2.250 2.275 468,000 1,063,600 2.2726 0.702 0.702 0.710 0.694 0.702 1,516,777 0.7012 -2.15%
2005-09-14 0 2.325 2.275 2.350 2.300 2.375 540,000 1,256,550 2.3269 0.717 0.702 0.725 0.710 0.733 1,750,128 0.7180 -1.06%
2005-09-13 0 2.350 2.350 2.375 2.350 2.375 972,000 2,292,300 2.3583 0.725 0.725 0.733 0.725 0.733 3,150,230 0.7277 -1.05%
2005-09-12 0 2.375 2.350 2.375 2.300 2.375 968,000 2,277,700 2.3530 0.733 0.725 0.733 0.710 0.733 3,137,266 0.7260 4.40%
2005-09-09 0 2.275 2.275 2.300 2.275 2.275 270,000 614,250 2.2750 0.702 0.702 0.710 0.702 0.702 875,064 0.7019 -1.09%
2005-09-08 0 2.300 2.300 2.325 2.250 2.300 600,000 1,374,350 2.2906 0.710 0.710 0.717 0.694 0.710 1,944,587 0.7068 1.10%
2005-09-07 0 2.275 2.275 2.300 2.275 2.325 550,000 1,264,050 2.2983 0.702 0.702 0.710 0.702 0.717 1,782,538 0.7091 -1.09%
2005-09-06 0 2.300 2.300 2.325 2.300 2.300 208,000 478,400 2.3000 0.710 0.710 0.717 0.710 0.710 674,123 0.7097 1.10%
2005-09-05 0 2.275 2.275 2.300 2.275 2.325 934,000 2,138,400 2.2895 0.702 0.702 0.710 0.702 0.717 3,027,073 0.7064 -2.15%
2005-09-02 0 2.325 2.325 2.350 2.325 2.350 599,900 1,394,928 2.3253 0.717 0.717 0.725 0.717 0.725 1,944,262 0.7175 0.00%
2005-09-01 0 2.325 2.300 2.325 2.300 2.350 1,004,000 2,343,450 2.3341 0.717 0.710 0.717 0.710 0.725 3,253,941 0.7202 1.09%
2005-08-31 0 2.300 2.300 2.325 2.275 2.325 683,700 1,573,140 2.3009 0.710 0.710 0.717 0.702 0.717 2,215,856 0.7099 0.00%
2005-08-30 0 2.300 2.300 2.325 2.300 2.325 372,000 861,100 2.3148 0.710 0.710 0.717 0.710 0.717 1,205,644 0.7142 0.00%
2005-08-29 0 2.300 2.300 2.325 2.300 2.375 746,000 1,735,300 2.3261 0.710 0.710 0.717 0.710 0.733 2,417,769 0.7177 -5.15%
2005-08-26 0 2.425 2.400 2.425 2.350 2.425 2,537,900 6,107,058 2.4063 0.748 0.741 0.748 0.725 0.748 8,225,277 0.7425 3.19%
2005-08-25 0 2.350 2.325 2.350 2.350 2.350 218,000 512,300 2.3500 0.725 0.717 0.725 0.725 0.725 706,533 0.7251 0.00%
2005-08-24 0 2.350 2.325 2.350 2.325 2.350 614,000 1,435,800 2.3384 0.725 0.717 0.725 0.717 0.725 1,989,960 0.7215 1.08%
2005-08-23 0 2.325 2.300 2.325 2.275 2.375 788,000 1,830,900 2.3235 0.717 0.710 0.717 0.702 0.733 2,553,890 0.7169 2.20%
2005-08-22 0 2.275 2.275 2.300 2.250 2.275 166,000 375,100 2.2596 0.702 0.702 0.710 0.694 0.702 538,002 0.6972 1.11%
2005-08-19 0 2.250 2.250 2.300 2.250 2.275 422,000 953,000 2.2583 0.694 0.694 0.710 0.694 0.702 1,367,693 0.6968 -1.10%
2005-08-18 0 2.275 2.250 2.275 2.225 2.325 1,530,000 3,500,975 2.2882 0.702 0.694 0.702 0.687 0.717 4,958,696 0.7060 -1.09%
2005-08-17 0 2.300 2.300 2.325 2.300 2.325 943,000 2,179,125 2.3108 0.710 0.710 0.717 0.710 0.717 3,056,242 0.7130 -2.13%
2005-08-16 0 2.350 2.350 2.375 2.325 2.350 210,000 492,050 2.3431 0.725 0.725 0.733 0.717 0.725 680,605 0.7230 0.00%
2005-08-15 0 2.350 2.350 2.375 2.350 2.375 340,000 804,950 2.3675 0.725 0.725 0.733 0.725 0.733 1,101,932 0.7305 -1.05%
2005-08-12 0 2.375 2.375 2.400 2.375 2.475 2,276,000 5,502,750 2.4177 0.733 0.733 0.741 0.733 0.764 7,376,465 0.7460 -1.04%
2005-08-11 0 2.400 2.375 2.400 2.350 2.450 2,816,000 6,794,100 2.4127 0.741 0.733 0.741 0.725 0.756 9,126,593 0.7444 0.00%
2005-08-10 0 2.400 2.375 2.400 2.250 2.400 2,136,000 4,973,000 2.3282 0.741 0.733 0.741 0.694 0.741 6,922,728 0.7184 5.49%
2005-08-09 0 2.275 2.275 2.300 2.275 2.300 962,000 2,209,600 2.2969 0.702 0.702 0.710 0.702 0.710 3,117,820 0.7087 -3.19%
2005-08-08 0 2.350 2.300 2.350 2.300 2.400 2,294,000 5,420,950 2.3631 0.725 0.710 0.725 0.710 0.741 7,434,802 0.7291 0.00%
2005-08-05 0 2.350 2.350 2.375 2.275 2.425 6,809,200 16,093,563 2.3635 0.725 0.725 0.733 0.702 0.748 22,068,464 0.7293 3.30%
2005-08-04 0 2.275 2.275 2.300 2.275 2.350 4,734,800 10,985,942 2.3203 0.702 0.702 0.710 0.702 0.725 15,345,380 0.7159 -3.19%
2005-08-03 0 2.350 2.350 2.375 2.325 2.500 5,760,000 13,615,550 2.3638 0.725 0.725 0.733 0.717 0.771 18,668,031 0.7294 -5.05%
2005-08-02 0 2.475 2.450 2.500 2.200 2.550 17,566,000 41,448,250 2.3596 0.764 0.756 0.771 0.679 0.787 56,931,011 0.7280 -10.81%
2005-08-01 0 2.775 2.750 2.775 2.725 2.800 2,182,000 6,015,050 2.7567 0.856 0.849 0.856 0.841 0.864 7,071,813 0.8506 0.91%
2005-07-29 0 2.750 2.750 2.775 2.725 2.775 1,028,000 2,831,500 2.7544 0.849 0.849 0.856 0.841 0.856 3,331,725 0.8499 0.92%
2005-07-28 0 2.725 2.700 2.725 2.700 2.750 1,710,000 4,656,050 2.7228 0.841 0.833 0.841 0.833 0.849 5,542,072 0.8401 0.00%
2005-07-27 0 2.725 2.700 2.750 2.675 2.800 3,444,000 9,400,100 2.7294 0.841 0.833 0.849 0.825 0.864 11,161,927 0.8422 0.93%
2005-07-26 0 2.700 2.700 2.725 2.675 2.850 6,192,000 17,081,510 2.7586 0.833 0.833 0.841 0.825 0.879 20,068,133 0.8512 -6.90%
2005-07-25 0 2.900 2.825 2.925 2.800 2.975 7,198,000 20,681,483 2.8732 0.895 0.872 0.903 0.864 0.918 23,328,556 0.8865 -1.69%
2005-07-22 0 2.950 2.900 2.950 2.650 3.150 12,027,000 34,802,825 2.8937 0.910 0.895 0.910 0.818 0.972 38,979,237 0.8929 -4.84%
2005-07-21 0 3.100 3.100 3.150 3.100 3.150 1,588,000 4,962,900 3.1253 0.957 0.957 0.972 0.957 0.972 5,146,672 0.9643 -1.59%
2005-07-20 0 3.150 3.125 3.150 3.125 3.225 3,324,000 10,541,150 3.1712 0.972 0.964 0.972 0.964 0.995 10,773,009 0.9785 -0.79%
2005-07-19 0 3.175 3.175 3.200 3.175 3.200 584,000 1,857,800 3.1812 0.980 0.980 0.987 0.980 0.987 1,892,731 0.9815 -0.78%
2005-07-18 0 3.200 3.200 3.225 3.175 3.250 2,624,000 8,399,050 3.2009 0.987 0.987 0.995 0.980 1.003 8,504,325 0.9876 0.79%
2005-07-15 0 3.175 3.150 3.175 3.150 3.200 1,350,000 4,286,350 3.1751 0.980 0.972 0.980 0.972 0.987 4,375,320 0.9797 0.79%
2005-07-14 0 3.150 3.150 3.175 3.125 3.250 1,742,000 5,530,800 3.1750 0.972 0.972 0.980 0.964 1.003 5,645,783 0.9796 0.80%
2005-07-13 0 3.125 3.125 3.150 3.100 3.150 1,182,000 3,695,300 3.1263 0.964 0.964 0.972 0.957 0.972 3,830,835 0.9646 -1.57%
2005-07-12 0 3.175 3.125 3.175 3.150 3.175 248,000 782,550 3.1554 0.980 0.964 0.980 0.972 0.980 803,762 0.9736 1.60%
2005-07-11 0 3.125 3.125 3.150 3.125 3.175 492,000 1,550,300 3.1510 0.964 0.964 0.972 0.964 0.980 1,594,561 0.9722 0.81%
2005-07-08 0 3.100 3.100 3.125 3.100 3.175 1,646,000 5,159,150 3.1344 0.957 0.957 0.964 0.957 0.980 5,334,649 0.9671 -0.80%
2005-07-07 0 3.125 3.125 3.175 3.125 3.250 2,182,000 6,898,300 3.1615 0.964 0.964 0.980 0.964 1.003 7,071,813 0.9755 -3.85%
2005-07-06 0 3.250 3.225 3.250 3.250 3.275 698,000 2,273,750 3.2575 1.003 0.995 1.003 1.003 1.010 2,262,202 1.0051 0.00%
2005-07-05 0 3.250 3.250 3.275 3.250 3.300 552,000 1,801,100 3.2629 1.003 1.003 1.010 1.003 1.018 1,789,020 1.0068 -1.52%
2005-07-04 0 3.300 3.275 3.300 3.250 3.300 312,000 1,022,250 3.2764 1.018 1.010 1.018 1.003 1.018 1,011,185 1.0109 2.33%
2005-06-30 0 3.225 3.225 3.250 3.175 3.400 2,692,000 8,758,150 3.2534 0.995 0.995 1.003 0.980 1.049 8,724,712 1.0038 -5.15%
2005-06-29 0 3.400 3.375 3.400 3.375 3.450 1,610,000 5,514,900 3.4254 1.049 1.041 1.049 1.041 1.064 5,217,974 1.0569 0.00%
2005-06-28 0 3.400 3.375 3.400 3.375 3.400 442,000 1,499,300 3.3921 1.049 1.041 1.049 1.041 1.049 1,432,512 1.0466 0.00%
2005-06-27 0 3.400 3.375 3.400 3.350 3.450 1,184,000 4,033,150 3.4064 1.049 1.041 1.049 1.034 1.064 3,837,317 1.0510 1.49%
2005-06-24 0 3.350 3.350 3.375 3.325 3.375 340,000 1,139,200 3.3506 1.034 1.034 1.041 1.026 1.041 1,101,932 1.0338 -0.74%
2005-06-23 0 3.375 3.325 3.375 3.325 3.375 746,000 2,499,000 3.3499 1.041 1.026 1.041 1.026 1.041 2,417,769 1.0336 0.75%
2005-06-22 0 3.350 3.350 3.375 3.275 3.350 630,000 2,094,050 3.3239 1.034 1.034 1.041 1.010 1.034 2,041,816 1.0256 3.08%
2005-06-21 0 3.250 3.250 3.275 3.225 3.275 372,000 1,209,200 3.2505 1.003 1.003 1.010 0.995 1.010 1,205,644 1.0029 0.00%
2005-06-20 0 3.250 3.225 3.250 3.250 3.275 546,000 1,776,250 3.2532 1.003 0.995 1.003 1.003 1.010 1,769,574 1.0038 0.00%
2005-06-17 0 3.250 3.225 3.250 3.225 3.275 2,522,000 8,181,800 3.2442 1.003 0.995 1.003 0.995 1.010 8,173,745 1.0010 0.00%
2005-06-16 0 3.250 3.250 3.275 3.250 3.275 550,000 1,794,400 3.2625 1.003 1.003 1.010 1.003 1.010 1,782,538 1.0067 0.78%
2005-06-15 0 3.225 3.225 3.250 3.225 3.275 660,000 2,143,450 3.2477 0.995 0.995 1.003 0.995 1.010 2,139,045 1.0021 -1.53%
2005-06-14 0 3.275 3.250 3.275 3.250 3.350 2,708,000 8,894,300 3.2845 1.010 1.003 1.010 1.003 1.034 8,776,567 1.0134 -2.24%
2005-06-13 0 3.350 3.325 3.350 3.350 3.425 2,346,000 7,951,750 3.3895 1.034 1.026 1.034 1.034 1.057 7,603,333 1.0458 -2.90%
2005-06-10 0 3.450 3.375 3.450 3.325 3.450 1,710,000 5,712,200 3.3405 1.064 1.041 1.064 1.026 1.064 5,542,072 1.0307 2.22%
2005-06-09 0 3.375 3.375 3.400 3.375 3.400 262,000 887,450 3.3872 1.041 1.041 1.049 1.041 1.049 849,136 1.0451 -0.74%
2005-06-08 0 3.400 3.375 3.400 3.375 3.425 326,000 1,106,150 3.3931 1.049 1.041 1.049 1.041 1.057 1,056,559 1.0469 0.74%
2005-06-07 0 3.375 3.350 3.400 3.350 3.400 4,362,000 14,720,350 3.3747 1.041 1.034 1.049 1.034 1.049 14,137,144 1.0413 -1.46%
2005-06-06 0 3.425 3.400 3.425 3.375 3.450 280,000 957,050 3.4180 1.057 1.049 1.057 1.041 1.064 907,474 1.0546 -0.72%
2005-06-03 0 3.450 3.425 3.450 3.425 3.450 242,000 831,925 3.4377 1.064 1.057 1.064 1.057 1.064 784,317 1.0607 1.47%
2005-06-02 0 3.400 3.400 3.450 3.375 3.450 610,000 2,078,500 3.4074 1.049 1.049 1.064 1.041 1.064 1,976,996 1.0513 -1.45%
2005-06-01 0 3.450 3.425 3.450 3.400 3.600 960,000 3,315,850 3.4540 1.064 1.057 1.064 1.049 1.111 3,111,338 1.0657 -2.82%
2005-05-31 0 3.550 3.575 3.600 3.475 3.575 2,020,000 7,157,150 3.5431 1.095 1.103 1.111 1.072 1.103 6,546,775 1.0932 1.43%
2005-05-30 0 3.500 3.500 3.525 3.450 3.525 1,982,000 6,934,300 3.4986 1.080 1.080 1.088 1.064 1.088 6,423,617 1.0795 2.19%
2005-05-27 0 3.425 3.425 3.450 3.375 3.450 2,200,000 7,490,750 3.4049 1.057 1.057 1.064 1.041 1.064 7,130,151 1.0506 2.24%
2005-05-26 0 3.350 3.350 3.375 3.300 3.350 434,000 1,443,650 3.3264 1.034 1.034 1.041 1.018 1.034 1,406,584 1.0264 1.52%
2005-05-25 0 3.300 3.300 3.325 3.250 3.350 1,686,000 5,550,600 3.2922 1.018 1.018 1.026 1.003 1.034 5,464,288 1.0158 -0.75%
2005-05-24 0 3.325 3.300 3.325 3.275 3.400 566,000 1,911,750 3.3777 1.026 1.018 1.026 1.010 1.049 1,834,393 1.0422 0.00%
2005-05-23 0 3.325 3.300 3.325 3.275 3.325 658,000 2,175,650 3.3065 1.026 1.018 1.026 1.010 1.026 2,132,563 1.0202 -0.75%
2005-05-20 0 3.350 3.350 3.375 3.275 3.375 1,176,000 3,917,750 3.3314 1.034 1.034 1.041 1.010 1.041 3,811,390 1.0279 1.52%
2005-05-19 0 3.300 3.275 3.300 3.150 3.300 1,610,000 5,232,150 3.2498 1.018 1.010 1.018 0.972 1.018 5,217,974 1.0027 5.60%
2005-05-18 0 3.175 3.175 3.200 3.125 3.175 398,000 1,257,400 3.1593 0.964 0.964 0.972 0.949 0.964 1,310,548 0.9594 0.79%
2005-05-17 0 3.150 3.125 3.175 3.125 3.200 1,352,000 4,263,900 3.1538 0.957 0.949 0.964 0.949 0.972 4,451,910 0.9578 -0.79%
2005-05-13 0 3.175 3.175 3.200 3.150 3.225 940,000 2,991,350 3.1823 0.964 0.964 0.972 0.957 0.979 3,095,263 0.9664 -0.78%
2005-05-12 0 3.200 3.200 3.250 3.200 3.225 416,000 1,335,400 3.2101 0.972 0.972 0.987 0.972 0.979 1,369,819 0.9749 0.00%
2005-05-11 0 3.200 3.175 3.200 3.175 3.225 698,000 2,239,100 3.2079 0.972 0.964 0.972 0.964 0.979 2,298,398 0.9742 -0.78%
2005-05-10 0 3.225 3.225 3.250 3.150 3.250 2,272,000 7,272,100 3.2007 0.979 0.979 0.987 0.957 0.987 7,481,317 0.9720 2.38%
2005-05-09 0 3.150 3.125 3.150 3.075 3.300 7,032,000 22,479,810 3.1968 0.957 0.949 0.957 0.934 1.002 23,155,203 0.9708 -4.55%
2005-05-06 0 3.300 3.300 3.325 3.275 3.425 2,170,000 7,235,700 3.3344 1.002 1.002 1.010 0.995 1.040 7,145,448 1.0126 -3.65%
2005-05-05 0 3.425 3.450 3.475 3.425 3.475 1,002,000 3,463,250 3.4563 1.040 1.048 1.055 1.040 1.055 3,299,419 1.0497 0.00%
2005-05-04 0 3.425 3.425 3.450 3.400 3.475 256,000 883,150 3.4498 1.040 1.040 1.048 1.033 1.055 842,965 1.0477 -1.44%
2005-05-03 0 3.475 3.450 3.475 3.375 3.475 382,000 1,311,450 3.4331 1.055 1.048 1.055 1.025 1.055 1,257,862 1.0426 2.96%
2005-04-29 0 3.375 3.350 3.400 3.350 3.400 236,000 792,600 3.3585 1.025 1.017 1.033 1.017 1.033 777,109 1.0199 -0.74%
2005-04-28 0 3.400 3.400 3.450 3.400 3.450 292,000 1,004,400 3.4397 1.033 1.033 1.048 1.033 1.048 961,507 1.0446 -1.45%
2005-04-27 0 3.450 3.425 3.450 3.350 3.450 462,000 1,565,550 3.3886 1.048 1.040 1.048 1.017 1.048 1,521,289 1.0291 2.22%
2005-04-26 0 3.375 3.375 3.400 3.300 3.400 1,068,000 3,561,800 3.3350 1.025 1.025 1.033 1.002 1.033 3,516,746 1.0128 0.75%
2005-04-25 0 3.350 3.350 3.375 3.325 3.475 996,000 3,370,750 3.3843 1.017 1.017 1.025 1.010 1.055 3,279,662 1.0278 -1.47%
2005-04-22 0 3.400 3.375 3.400 3.375 3.500 1,944,000 6,631,100 3.4111 1.033 1.025 1.033 1.025 1.063 6,401,268 1.0359 0.00%
2005-04-21 0 3.400 3.375 3.400 3.325 3.425 1,324,000 4,496,850 3.3964 1.033 1.025 1.033 1.010 1.040 4,359,711 1.0315 0.00%
2005-04-20 0 3.400 3.350 3.400 3.300 3.650 2,504,000 8,638,550 3.4499 1.033 1.017 1.033 1.002 1.108 8,245,254 1.0477 -6.21%
2005-04-19 0 3.625 3.600 3.625 3.625 3.725 704,000 2,579,900 3.6646 1.101 1.093 1.101 1.101 1.131 2,318,155 1.1129 -0.68%
2005-04-18 0 3.650 3.650 3.675 3.600 3.775 4,458,000 16,352,850 3.6682 1.108 1.108 1.116 1.093 1.146 14,679,450 1.1140 -6.41%
2005-04-15 0 3.900 3.925 3.950 3.875 3.950 862,000 3,370,100 3.9096 1.184 1.192 1.200 1.177 1.200 2,838,422 1.1873 0.00%
2005-04-14 0 3.900 3.900 3.950 3.875 3.925 236,000 922,100 3.9072 1.184 1.184 1.200 1.177 1.192 777,109 1.1866 -0.64%
2005-04-13 0 3.925 3.925 3.950 3.900 3.975 872,000 3,425,550 3.9284 1.192 1.192 1.200 1.184 1.207 2,871,351 1.1930 -0.63%
2005-04-12 0 3.950 3.925 3.950 3.900 4.000 972,000 3,825,000 3.9352 1.200 1.192 1.200 1.184 1.215 3,200,634 1.1951 -2.47%
2005-04-11 0 4.050 4.025 4.050 4.000 4.050 554,000 2,228,300 4.0222 1.230 1.222 1.230 1.215 1.230 1,824,230 1.2215 0.00%
2005-04-08 0 4.050 4.000 4.025 4.000 4.075 950,000 3,830,200 4.0318 1.230 1.215 1.222 1.215 1.238 3,128,192 1.2244 -0.61%
2005-04-07 0 4.075 4.050 4.125 4.075 4.150 2,460,000 10,099,450 4.1055 1.238 1.230 1.253 1.238 1.260 8,100,370 1.2468 -0.61%
2005-04-06 0 4.100 4.100 4.150 4.075 4.200 624,000 2,575,900 4.1280 1.245 1.245 1.260 1.238 1.275 2,054,728 1.2536 -2.38%
2005-04-04 0 4.200 4.175 4.200 4.050 4.225 1,746,000 7,264,188 4.1605 1.275 1.268 1.275 1.230 1.283 5,749,287 1.2635 5.66%
2005-04-01 0 3.975 3.975 4.025 3.975 4.025 914,000 3,654,750 3.9986 1.207 1.207 1.222 1.207 1.222 3,009,650 1.2143 -1.24%
2005-03-31 0 4.025 4.025 4.050 3.925 4.050 1,390,000 5,574,600 4.0105 1.222 1.222 1.230 1.192 1.230 4,577,038 1.2179 3.87%
2005-03-30 0 3.875 3.875 3.900 3.850 3.900 1,216,000 4,720,750 3.8822 1.177 1.177 1.184 1.169 1.184 4,004,085 1.1790 -1.90%
2005-03-29 0 3.950 3.925 3.950 3.925 4.050 390,000 1,550,000 3.9744 1.200 1.192 1.200 1.192 1.230 1,284,205 1.2070 -1.86%
2005-03-24 0 4.025 4.000 4.050 3.950 4.050 664,000 2,658,200 4.0033 1.222 1.215 1.230 1.200 1.230 2,186,441 1.2158 1.90%
2005-03-23 0 3.950 3.925 3.950 3.850 3.950 1,358,000 5,297,550 3.9010 1.200 1.192 1.200 1.169 1.200 4,471,667 1.1847 0.00%
2005-03-22 0 3.950 3.975 4.000 3.950 4.100 2,638,000 10,555,350 4.0013 1.200 1.207 1.215 1.200 1.245 8,686,494 1.2151 -3.66%
2005-03-21 0 4.100 4.075 4.100 4.075 4.250 1,456,000 6,087,050 4.1807 1.245 1.238 1.245 1.238 1.291 4,794,365 1.2696 -1.80%
2005-03-18 0 4.175 4.175 4.200 4.150 4.300 1,988,000 8,390,196 4.2204 1.268 1.268 1.275 1.260 1.306 6,546,152 1.2817 -1.76%
2005-03-17 0 4.250 4.225 4.250 4.000 4.300 5,754,000 24,077,250 4.1844 1.291 1.283 1.291 1.215 1.306 18,946,962 1.2708 4.94%
2005-03-16 0 4.050 4.050 4.075 3.925 4.050 3,848,000 15,403,100 4.0029 1.230 1.230 1.238 1.192 1.230 12,670,822 1.2156 1.25%
2005-03-15 0 4.000 4.000 4.025 4.000 4.350 9,264,000 38,643,100 4.1713 1.215 1.215 1.222 1.215 1.321 30,504,807 1.2668 -4.76%
2005-03-14 0 4.200 4.200 4.225 4.025 4.350 10,594,300 44,313,108 4.1827 1.275 1.275 1.283 1.222 1.321 34,885,262 1.2703 4.35%
2005-03-11 0 4.025 4.000 4.025 3.850 4.025 5,158,000 20,508,750 3.9761 1.222 1.215 1.222 1.169 1.222 16,984,434 1.2075 2.55%
2005-03-10 0 3.925 3.900 3.925 3.600 3.950 10,016,000 38,407,100 3.8346 1.192 1.184 1.192 1.093 1.200 32,981,017 1.1645 8.28%
2005-03-09 0 3.625 3.600 3.625 3.575 3.700 4,072,000 14,761,300 3.6251 1.101 1.093 1.101 1.086 1.124 13,408,417 1.1009 2.11%
2005-03-08 0 3.550 3.550 3.575 3.525 3.575 664,000 2,359,850 3.5540 1.078 1.078 1.086 1.071 1.086 2,186,441 1.0793 -1.39%
2005-03-07 0 3.600 3.575 3.600 3.550 3.650 2,042,000 7,344,600 3.5968 1.093 1.086 1.093 1.078 1.108 6,723,965 1.0923 1.41%
2005-03-04 0 3.550 3.525 3.550 3.400 3.550 3,064,000 10,783,250 3.5193 1.078 1.071 1.078 1.033 1.078 10,089,241 1.0688 3.65%
2005-03-03 0 3.425 3.425 3.450 3.400 3.475 3,800,584 13,036,414 3.4301 1.040 1.040 1.048 1.033 1.055 12,514,689 1.0417 -1.44%
2005-03-02 0 3.475 3.475 3.525 3.450 3.550 1,890,000 6,633,550 3.5098 1.055 1.055 1.071 1.048 1.078 6,223,455 1.0659 -1.42%
2005-03-01 0 3.525 3.525 3.550 3.525 3.575 492,000 1,741,550 3.5397 1.071 1.071 1.078 1.071 1.086 1,620,074 1.0750 -0.70%
2005-02-28 0 3.550 3.550 3.575 3.500 3.650 2,212,000 7,960,850 3.5989 1.078 1.078 1.086 1.063 1.108 7,283,747 1.0930 0.00%
2005-02-25 0 3.550 3.550 3.575 3.500 3.625 1,348,000 4,781,050 3.5468 1.078 1.078 1.086 1.063 1.101 4,438,739 1.0771 -1.39%
2005-02-24 0 3.600 3.575 3.600 3.475 3.600 1,690,000 5,982,700 3.5401 1.093 1.086 1.093 1.055 1.093 5,564,888 1.0751 4.35%
2005-02-23 0 3.450 3.425 3.475 3.400 3.475 4,058,000 13,995,150 3.4488 1.048 1.040 1.055 1.033 1.055 13,362,317 1.0474 0.00%
2005-02-22 0 3.450 3.425 3.450 3.425 3.725 5,542,000 19,784,550 3.5699 1.048 1.040 1.048 1.040 1.131 18,248,881 1.0842 -6.76%
2005-02-21 0 3.700 3.650 3.700 3.550 3.700 6,048,000 21,999,350 3.6375 1.124 1.108 1.124 1.078 1.124 19,915,055 1.1047 4.23%
2005-02-18 0 3.550 3.525 3.550 3.275 3.550 8,254,000 28,499,550 3.4528 1.078 1.071 1.078 0.995 1.078 27,179,045 1.0486 8.40%
2005-02-17 0 3.275 3.275 3.300 3.250 3.325 4,416,000 14,527,950 3.2898 0.995 0.995 1.002 0.987 1.010 14,541,151 0.9991 2.34%
2005-02-16 0 3.200 3.200 3.225 3.175 3.225 2,314,000 7,435,900 3.2134 0.972 0.972 0.979 0.964 0.979 7,619,616 0.9759 0.00%
2005-02-15 0 3.200 3.200 3.225 3.200 3.275 2,612,000 8,456,900 3.2377 0.972 0.972 0.979 0.972 0.995 8,600,880 0.9833 -1.54%
2005-02-14 0 3.250 3.225 3.250 3.250 3.275 1,762,000 5,757,050 3.2673 0.987 0.979 0.987 0.987 0.995 5,801,972 0.9923 -0.76%
2005-02-08 0 3.275 3.250 3.300 3.275 3.300 296,000 972,450 3.2853 0.995 0.987 1.002 0.995 1.002 974,679 0.9977 -2.24%
2005-02-07 0 3.350 3.350 3.375 3.225 3.400 1,420,000 4,735,500 3.3349 1.017 1.017 1.025 0.979 1.033 4,675,823 1.0128 4.69%
2005-02-04 0 3.200 3.200 3.225 3.175 3.325 1,326,000 4,274,250 3.2234 0.972 0.972 0.979 0.964 1.010 4,366,297 0.9789 -3.03%
2005-02-03 0 3.300 3.275 3.300 3.300 3.325 654,000 2,163,650 3.3083 1.002 0.995 1.002 1.002 1.010 2,153,513 1.0047 -0.75%
2005-02-02 0 3.325 3.325 3.350 3.325 3.400 178,000 598,650 3.3632 1.010 1.010 1.017 1.010 1.033 586,124 1.0214 -2.21%
2005-02-01 0 3.400 3.375 3.400 3.400 3.425 548,000 1,866,300 3.4057 1.033 1.025 1.033 1.033 1.040 1,804,473 1.0343 -0.73%
2005-01-31 0 3.425 3.425 3.450 3.375 3.450 736,000 2,523,250 3.4283 1.040 1.040 1.048 1.025 1.048 2,423,525 1.0411 3.01%
2005-01-28 0 3.325 3.300 3.350 3.300 3.375 626,000 2,107,250 3.3662 1.010 1.002 1.017 1.002 1.025 2,061,314 1.0223 -1.48%
2005-01-27 0 3.375 3.375 3.400 3.250 3.425 1,534,000 5,164,450 3.3667 1.025 1.025 1.033 0.987 1.040 5,051,206 1.0224 1.50%
2005-01-26 0 3.325 3.300 3.325 3.300 3.500 2,276,000 7,708,750 3.3870 1.010 1.002 1.010 1.002 1.063 7,494,488 1.0286 -2.21%
2005-01-25 0 3.400 3.400 3.500 3.125 3.500 1,688,000 5,528,140 3.2750 1.033 1.033 1.063 0.949 1.063 5,558,302 0.9946 7.94%
2005-01-24 0 3.150 3.150 3.175 3.125 3.175 804,000 2,533,400 3.1510 0.957 0.957 0.964 0.949 0.964 2,647,438 0.9569 0.80%
2005-01-21 0 3.125 3.100 3.150 3.100 3.175 628,000 1,970,300 3.1374 0.949 0.941 0.957 0.941 0.964 2,067,899 0.9528 -0.79%
2005-01-20 0 3.150 3.150 3.175 3.125 3.175 1,030,000 3,232,750 3.1386 0.957 0.957 0.964 0.949 0.964 3,391,618 0.9532 0.80%
2005-01-19 0 3.125 3.100 3.125 3.125 3.175 1,530,000 4,804,244 3.1400 0.949 0.941 0.949 0.949 0.964 5,038,035 0.9536 -0.79%
2005-01-18 0 3.150 3.125 3.150 3.100 3.175 1,214,000 3,809,400 3.1379 0.957 0.949 0.957 0.941 0.964 3,997,499 0.9529 0.80%
2005-01-17 0 3.125 3.125 3.175 3.125 3.200 1,130,000 3,575,190 3.1639 0.949 0.949 0.964 0.949 0.972 3,720,901 0.9608 -0.79%
2005-01-14 0 3.150 3.150 3.200 3.100 3.200 576,000 1,817,150 3.1548 0.957 0.957 0.972 0.941 0.972 1,896,672 0.9581 1.61%
2005-01-13 0 3.100 3.100 3.150 3.100 3.150 1,798,000 5,650,300 3.1425 0.941 0.941 0.957 0.941 0.957 5,920,514 0.9544 -1.59%
2005-01-12 0 3.150 3.125 3.150 3.125 3.175 714,000 2,249,100 3.1500 0.957 0.949 0.957 0.949 0.964 2,351,083 0.9566 -0.79%
2005-01-11 0 3.175 3.150 3.200 3.175 3.250 884,000 2,836,850 3.2091 0.964 0.957 0.972 0.964 0.987 2,910,865 0.9746 1.60%
2005-01-10 0 3.125 3.125 3.150 3.125 3.200 1,792,000 5,654,700 3.1555 0.949 0.949 0.957 0.949 0.972 5,900,757 0.9583 -2.34%
2005-01-07 0 3.200 3.175 3.200 3.125 3.250 1,284,000 4,103,950 3.1962 0.972 0.964 0.972 0.949 0.987 4,227,998 0.9707 0.00%
2005-01-06 0 3.200 3.200 3.225 3.175 3.250 1,136,000 3,655,950 3.2183 0.972 0.972 0.979 0.964 0.987 3,740,658 0.9774 -1.54%
2005-01-05 0 3.250 3.225 3.250 3.250 3.325 864,000 2,836,660 3.2832 0.987 0.979 0.987 0.987 1.010 2,845,008 0.9971 -4.41%
2005-01-04 0 3.400 3.350 3.400 3.350 3.400 396,000 1,333,300 3.3669 1.033 1.017 1.033 1.017 1.033 1,303,962 1.0225 0.74%
2005-01-03 0 3.375 3.375 3.400 3.350 3.400 122,000 412,150 3.3783 1.025 1.025 1.033 1.017 1.033 401,726 1.0259 -2.17%
2004-12-31 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 1.048 1.033 1.048 1.048 1.048 65,857 1.0477 1.47%
2004-12-30 0 3.400 3.375 3.400 3.350 3.450 904,000 3,081,200 3.4084 1.033 1.025 1.033 1.017 1.048 2,976,721 1.0351 2.26%
2004-12-29 0 3.325 3.325 3.350 3.325 3.350 518,000 1,734,700 3.3488 1.010 1.010 1.017 1.010 1.017 1,705,688 1.0170 0.00%
2004-12-28 0 3.325 3.325 3.375 3.325 3.550 1,076,000 3,676,100 3.4164 1.010 1.010 1.025 1.010 1.078 3,543,088 1.0375 -5.00%
2004-12-24 0 3.500 3.450 3.500 3.500 3.575 204,000 716,600 3.5127 1.063 1.048 1.063 1.063 1.086 671,738 1.0668 -2.10%
2004-12-23 0 3.575 3.525 3.575 3.550 3.625 2,118,000 7,594,300 3.5856 1.086 1.071 1.086 1.078 1.101 6,974,221 1.0889 2.14%
2004-12-22 0 3.500 3.475 3.500 3.450 3.500 1,886,000 6,565,750 3.4813 1.063 1.055 1.063 1.048 1.063 6,210,283 1.0572 2.19%
2004-12-21 0 3.425 3.425 3.450 3.350 3.425 706,000 2,396,700 3.3948 1.040 1.040 1.048 1.017 1.040 2,324,740 1.0310 2.24%
2004-12-20 0 3.350 3.350 3.400 3.300 3.400 1,618,000 5,373,960 3.3214 1.017 1.017 1.033 1.002 1.033 5,327,804 1.0087 4.69%
2004-12-17 0 3.200 3.200 3.300 3.200 3.275 1,022,000 3,318,200 3.2468 0.972 0.972 1.002 0.972 0.995 3,365,276 0.9860 1.59%
2004-12-16 0 3.150 3.125 3.150 3.125 3.225 1,220,000 3,861,800 3.1654 0.957 0.949 0.957 0.949 0.979 4,017,256 0.9613 -1.56%
2004-12-15 0 3.200 3.175 3.200 3.175 3.250 814,000 2,614,850 3.2123 0.972 0.964 0.972 0.964 0.987 2,680,366 0.9756 -3.03%
2004-12-14 0 3.300 3.275 3.300 3.250 3.325 1,028,000 3,378,450 3.2864 1.002 0.995 1.002 0.987 1.010 3,385,033 0.9981 0.76%
2004-12-13 0 3.275 3.250 3.275 3.275 3.325 826,000 2,706,950 3.2772 0.995 0.987 0.995 0.995 1.010 2,719,880 0.9952 0.77%
2004-12-10 0 3.250 3.250 3.275 3.250 3.300 1,040,000 3,421,700 3.2901 0.987 0.987 0.995 0.987 1.002 3,424,546 0.9992 -1.52%
2004-12-09 0 3.300 3.275 3.350 3.225 3.325 364,000 1,188,100 3.2640 1.002 0.995 1.017 0.979 1.010 1,198,591 0.9912 2.33%
2004-12-08 0 3.225 3.225 3.300 3.225 3.450 702,000 2,326,100 3.3135 0.979 0.979 1.002 0.979 1.048 2,311,569 1.0063 -5.15%
2004-12-07 0 3.400 3.375 3.425 3.400 3.475 568,000 1,946,150 3.4263 1.033 1.025 1.040 1.033 1.055 1,870,329 1.0405 -2.86%
2004-12-06 0 3.500 3.475 3.525 3.500 3.550 166,684 584,991 3.5096 1.063 1.055 1.071 1.063 1.078 548,863 1.0658 -1.41%
2004-12-03 0 3.550 3.500 3.550 3.475 3.650 1,930,000 6,797,650 3.5221 1.078 1.063 1.078 1.055 1.108 6,355,168 1.0696 0.00%
2004-12-02 0 3.550 3.500 3.550 3.475 3.550 1,454,000 5,111,900 3.5157 1.078 1.063 1.078 1.055 1.078 4,787,779 1.0677 2.16%
2004-12-01 0 3.475 3.475 3.500 3.475 3.500 1,272,000 4,422,800 3.4770 1.055 1.055 1.063 1.055 1.063 4,188,484 1.0559 0.00%
2004-11-30 0 3.475 3.450 3.475 3.450 3.475 816,000 2,829,750 3.4678 1.055 1.048 1.055 1.048 1.055 2,686,952 1.0531 1.46%
2004-11-29 0 3.425 3.425 3.450 3.425 3.550 2,156,000 7,565,250 3.5089 1.040 1.040 1.048 1.040 1.078 7,099,348 1.0656 1.48%
2004-11-26 0 3.375 3.375 3.400 3.375 3.500 680,000 2,326,950 3.4220 1.025 1.025 1.033 1.025 1.063 2,239,127 1.0392 -3.57%
2004-11-25 0 3.500 3.475 3.500 3.375 3.500 3,814,000 13,150,258 3.4479 1.063 1.055 1.063 1.025 1.063 12,558,866 1.0471 6.87%
2004-11-24 0 3.275 3.275 3.300 3.175 3.375 938,000 3,068,400 3.2712 0.995 0.995 1.002 0.964 1.025 3,088,678 0.9934 3.15%
2004-11-23 0 3.175 3.175 3.200 3.150 3.250 1,950,000 6,225,300 3.1925 0.964 0.964 0.972 0.957 0.987 6,421,025 0.9695 -0.78%
2004-11-22 0 3.200 3.175 3.200 3.200 3.250 680,000 2,194,000 3.2265 0.972 0.964 0.972 0.972 0.987 2,239,127 0.9798 -0.78%
2004-11-19 0 3.225 3.225 3.250 3.200 3.300 1,336,000 4,332,150 3.2426 0.979 0.979 0.987 0.972 1.002 4,399,225 0.9848 -1.53%
2004-11-18 0 3.275 3.250 3.300 3.225 3.475 2,170,000 7,132,850 3.2870 0.995 0.987 1.002 0.979 1.055 7,145,448 0.9982 -5.76%
2004-11-17 0 3.475 3.450 3.475 3.450 3.500 1,384,000 4,823,850 3.4854 1.055 1.048 1.055 1.048 1.063 4,557,281 1.0585 -0.71%
2004-11-16 0 3.500 3.475 3.525 3.400 3.500 2,504,000 8,733,350 3.4878 1.063 1.055 1.071 1.033 1.063 8,245,254 1.0592 0.72%
2004-11-15 0 3.475 3.450 3.475 3.375 3.500 4,022,000 13,888,000 3.4530 1.055 1.048 1.055 1.025 1.063 13,243,775 1.0486 1.46%
2004-11-12 0 3.425 3.400 3.425 3.250 3.425 5,586,000 18,627,400 3.3347 1.040 1.033 1.040 0.987 1.040 18,393,766 1.0127 6.20%
2004-11-11 0 3.225 3.200 3.250 3.150 3.275 1,182,000 3,787,800 3.2046 0.979 0.972 0.987 0.957 0.995 3,892,129 0.9732 4.03%
2004-11-10 0 3.100 3.100 3.125 3.100 3.175 3,800,000 11,835,900 3.1147 0.941 0.941 0.949 0.941 0.964 12,512,766 0.9459 0.00%
2004-11-09 0 3.100 3.100 3.125 3.000 3.225 3,650,000 11,287,400 3.0924 0.941 0.941 0.949 0.911 0.979 12,018,841 0.9391 -3.13%
2004-11-08 0 3.200 3.200 3.225 3.200 3.300 3,360,000 10,815,600 3.2189 0.972 0.972 0.979 0.972 1.002 11,063,919 0.9776 -3.03%
2004-11-05 0 3.300 3.275 3.300 3.250 3.425 2,742,000 9,146,750 3.3358 1.002 0.995 1.002 0.987 1.040 9,028,949 1.0130 -3.65%
2004-11-04 0 3.425 3.400 3.450 3.425 3.575 98,000 342,150 3.4913 1.040 1.033 1.048 1.040 1.086 322,698 1.0603 -2.84%
2004-11-03 0 3.525 3.525 3.625 3.525 3.650 3,616,000 12,985,120 3.5910 1.071 1.071 1.101 1.071 1.108 11,906,885 1.0906 -3.42%
2004-11-02 0 3.650 3.600 3.650 3.525 3.650 736,000 2,647,800 3.5976 1.108 1.093 1.108 1.071 1.108 2,423,525 1.0925 3.55%
2004-11-01 0 3.525 3.525 3.550 3.500 3.525 120,000 420,600 3.5050 1.071 1.071 1.078 1.063 1.071 395,140 1.0644 -0.70%
2004-10-29 0 3.550 3.500 3.550 3.500 3.550 858,000 3,011,400 3.5098 1.078 1.063 1.078 1.063 1.078 2,825,251 1.0659 -1.39%
2004-10-28 0 3.600 3.525 3.600 3.500 3.750 1,202,000 4,397,950 3.6589 1.093 1.071 1.093 1.063 1.139 3,957,985 1.1112 -0.69%
2004-10-27 0 3.625 3.600 3.625 3.400 3.625 4,210,000 15,136,550 3.5954 1.101 1.093 1.101 1.033 1.101 13,862,828 1.0919 6.62%
2004-10-26 0 3.400 3.325 3.475 3.300 3.475 278,000 944,550 3.3977 1.033 1.010 1.055 1.002 1.055 915,408 1.0318 3.03%
2004-10-25 0 3.300 3.250 3.350 3.300 3.350 176,000 582,700 3.3108 1.002 0.987 1.017 1.002 1.017 579,539 1.0055 0.00%
2004-10-21 0 3.300 3.250 3.350 3.200 3.300 320,000 1,044,100 3.2628 1.002 0.987 1.017 0.972 1.002 1,053,707 0.9909 0.76%
2004-10-20 0 3.275 3.125 3.275 3.100 3.275 1,034,000 3,267,900 3.1604 0.995 0.949 0.995 0.941 0.995 3,404,789 0.9598 0.00%
2004-10-19 0 3.275 3.275 3.300 3.250 3.350 898,000 2,952,150 3.2875 0.995 0.995 1.002 0.987 1.017 2,956,964 0.9984 0.77%
2004-10-18 0 3.250 3.225 3.250 3.225 3.250 476,000 1,545,950 3.2478 0.987 0.979 0.987 0.979 0.987 1,567,389 0.9863 0.00%
2004-10-15 0 3.250 3.200 3.325 3.200 3.325 830,000 2,689,150 3.2399 0.987 0.972 1.010 0.972 1.010 2,733,052 0.9839 -2.99%
2004-10-14 0 3.350 3.325 3.400 3.325 3.450 602,000 2,037,000 3.3837 1.017 1.010 1.033 1.010 1.048 1,982,286 1.0276 -2.90%
2004-10-13 0 3.450 3.425 3.500 3.450 3.550 158,000 554,400 3.5089 1.048 1.040 1.063 1.048 1.078 520,268 1.0656 -1.43%
2004-10-12 0 3.500 3.500 3.550 3.500 3.550 50,000 176,700 3.5340 1.063 1.063 1.078 1.063 1.078 164,642 1.0732 -1.41%
2004-10-11 0 3.550 3.525 3.575 3.550 3.600 540,000 1,938,000 3.5889 1.078 1.071 1.086 1.078 1.093 1,778,130 1.0899 -1.39%
2004-10-08 0 3.600 3.575 3.600 3.575 3.650 350,000 1,269,600 3.6274 1.093 1.086 1.093 1.086 1.108 1,152,492 1.1016 -1.37%
2004-10-07 0 3.650 3.625 3.650 3.650 3.650 80,000 292,000 3.6500 1.108 1.101 1.108 1.108 1.108 263,427 1.1085 0.00%
2004-10-06 0 3.650 3.600 3.650 3.650 3.700 44,000 161,600 3.6727 1.108 1.093 1.108 1.108 1.124 144,885 1.1154 -1.35%
2004-10-05 0 3.700 3.625 3.700 3.700 3.700 40,000 148,000 3.7000 1.124 1.101 1.124 1.124 1.124 131,713 1.1237 0.00%
2004-10-04 0 3.700 3.675 3.700 3.675 3.850 3,166,000 11,590,762 3.6610 1.124 1.116 1.124 1.116 1.169 10,425,110 1.1118 -1.33%
2004-09-30 0 3.750 3.750 3.800 3.475 3.750 828,000 2,994,900 3.6170 1.139 1.139 1.154 1.055 1.139 2,726,466 1.0985 10.29%
2004-09-28 0 3.400 3.400 3.450 3.350 3.475 420,000 1,424,700 3.3921 1.033 1.033 1.048 1.017 1.055 1,382,990 1.0302 0.00%
2004-09-27 0 3.400 3.375 3.400 3.375 3.500 544,000 1,865,200 3.4287 1.033 1.025 1.033 1.025 1.063 1,791,301 1.0413 -5.56%
2004-09-24 0 3.600 3.550 3.600 3.600 3.750 866,000 3,127,900 3.6119 1.093 1.078 1.093 1.093 1.139 2,851,594 1.0969 0.00%
2004-09-23 0 3.600 3.575 3.600 3.500 3.600 446,000 1,602,700 3.5935 1.093 1.086 1.093 1.063 1.093 1,468,604 1.0913 -4.00%
2004-09-22 0 3.750 3.700 3.825 3.750 3.825 192,000 727,900 3.7911 1.139 1.124 1.162 1.139 1.162 632,224 1.1513 -1.96%
2004-09-21 0 3.825 3.825 3.850 3.825 3.825 512,000 1,958,400 3.8250 1.162 1.162 1.169 1.162 1.162 1,685,931 1.1616 -0.91%
2004-09-20 0 3.900 3.825 3.900 3.900 3.900 1,682,000 6,550,620 3.8945 1.172 1.150 1.172 1.172 1.172 5,595,940 1.1706 0.00%
2004-09-17 0 3.900 3.875 3.900 3.700 3.950 878,000 3,403,812 3.8768 1.172 1.165 1.172 1.112 1.187 2,921,067 1.1653 -1.27%
2004-09-16 0 3.950 3.950 4.000 3.900 4.000 1,120,000 4,430,000 3.9554 1.187 1.187 1.202 1.172 1.202 3,726,190 1.1889 -1.25%
2004-09-15 0 4.000 3.950 4.000 - - 50,000 201,250 4.0250 1.202 1.187 1.202 - - 166,348 1.2098 0.00%
2004-09-14 0 4.000 4.000 4.150 3.950 4.050 1,214,000 4,824,540 3.9741 1.202 1.202 1.247 1.187 1.217 4,038,924 1.1945 1.27%
2004-09-13 0 3.950 3.950 4.200 3.950 4.000 686,000 2,717,650 3.9616 1.187 1.187 1.262 1.187 1.202 2,282,292 1.1908 -1.25%
2004-09-10 0 4.000 4.000 4.100 3.900 4.050 174,000 699,800 4.0218 1.202 1.202 1.232 1.172 1.217 578,890 1.2089 5.26%
2004-09-09 0 3.800 3.700 3.900 3.800 4.100 211,316 824,018 3.8995 1.142 1.112 1.172 1.142 1.232 703,039 1.1721 -7.32%
2004-09-08 0 4.100 3.900 4.100 4.100 4.150 176,000 722,400 4.1045 1.232 1.172 1.232 1.232 1.247 585,544 1.2337 0.00%
2004-09-07 0 4.100 4.050 4.100 4.050 4.125 220,000 902,500 4.1023 1.232 1.217 1.232 1.217 1.240 731,930 1.2330 -1.20%
2004-09-06 0 4.150 4.150 4.200 4.100 4.150 54,000 223,400 4.1370 1.247 1.247 1.262 1.232 1.247 179,656 1.2435 0.00%
2004-09-03 0 4.150 4.125 4.175 4.150 4.150 44,000 181,600 4.1273 1.247 1.240 1.255 1.247 1.247 146,386 1.2406 -1.78%
2004-09-02 0 4.225 4.150 4.225 - - 0 0 - 1.270 1.247 1.270 - - 0 - 0.00%
2004-09-01 0 4.225 4.150 4.225 - - 0 0 - 1.270 1.247 1.270 - - 0 - 0.00%
2004-08-31 0 4.225 - 4.300 - - 0 0 - 1.270 - 1.292 - - 0 - 0.00%
2004-08-30 0 4.225 - 4.225 - - 0 0 - 1.270 - 1.270 - - 0 - -0.59%
2004-08-27 0 4.250 - 4.275 4.250 4.275 190,000 808,750 4.2566 1.277 - 1.285 1.277 1.285 632,122 1.2794 -0.58%
2004-08-26 0 4.275 4.225 4.300 4.250 4.275 40,000 170,500 4.2625 1.285 1.270 1.292 1.277 1.285 133,078 1.2812 -0.58%
2004-08-25 0 4.300 4.200 4.300 4.300 4.300 50,000 215,000 4.3000 1.292 1.262 1.292 1.292 1.292 166,348 1.2925 0.00%
2004-08-24 0 4.300 - 4.300 4.200 4.300 842,684 3,564,773 4.2303 1.292 - 1.292 1.262 1.292 2,803,572 1.2715 2.38%
2004-08-23 0 4.200 4.175 4.225 - - 270,000 1,134,252 4.2009 1.262 1.255 1.270 - - 898,278 1.2627 0.00%
2004-08-20 0 4.200 - 4.225 4.200 4.225 258,000 1,087,550 4.2153 1.262 - 1.270 1.262 1.270 858,355 1.2670 -0.59%
2004-08-19 0 4.225 - 4.250 - - 0 0 - 1.270 - 1.277 - - 0 - 0.00%
2004-08-18 0 4.225 - 4.250 - - 34,000 143,650 4.2250 1.270 - 1.277 - - 113,116 1.2699 0.00%
2004-08-17 0 4.225 - 4.275 - - 36,000 152,100 4.2250 1.270 - 1.285 - - 119,770 1.2699 0.00%
2004-08-16 0 4.225 - 4.225 - - 2,208,000 9,277,600 4.2018 1.270 - 1.270 - - 7,345,918 1.2630 0.00%
2004-08-13 0 4.225 4.025 4.250 4.225 4.225 24,000 101,400 4.2250 1.270 1.210 1.277 1.270 1.270 79,847 1.2699 -0.59%
2004-08-12 0 4.250 4.250 4.275 4.200 4.250 152,000 642,500 4.2270 1.277 1.277 1.285 1.262 1.277 505,697 1.2705 0.59%
2004-08-11 0 4.225 4.225 4.275 4.200 4.225 242,000 1,021,900 4.2227 1.270 1.270 1.285 1.262 1.270 805,123 1.2692 0.00%
2004-08-10 0 4.225 4.200 4.250 4.225 4.250 72,000 304,400 4.2278 1.270 1.262 1.277 1.270 1.277 239,541 1.2708 -0.59%
2004-08-09 0 4.250 4.250 4.275 4.250 4.250 4,000 17,000 4.2500 1.277 1.277 1.285 1.277 1.277 13,308 1.2774 0.00%
2004-08-06 0 4.250 4.200 4.300 4.250 4.250 20,000 85,000 4.2500 1.277 1.262 1.292 1.277 1.277 66,539 1.2774 1.19%
2004-08-05 0 4.200 4.200 4.300 4.200 4.200 36,000 150,701 4.1861 1.262 1.262 1.292 1.262 1.262 119,770 1.2582 0.00%
2004-08-04 0 4.200 4.150 4.300 4.200 4.200 4,000 16,800 4.2000 1.262 1.247 1.292 1.262 1.262 13,308 1.2624 0.00%
2004-08-03 0 4.200 - 4.200 4.175 4.200 56,000 234,700 4.1911 1.262 - 1.262 1.255 1.262 186,310 1.2597 0.60%
2004-08-02 0 4.175 4.150 4.200 4.150 4.175 44,000 182,850 4.1557 1.255 1.247 1.262 1.247 1.255 146,386 1.2491 0.00%
2004-07-30 0 4.175 4.150 4.175 4.125 4.175 88,000 364,250 4.1392 1.255 1.247 1.255 1.240 1.255 292,772 1.2441 1.21%
2004-07-29 0 4.125 4.125 4.150 4.125 4.125 36,000 148,500 4.1250 1.240 1.240 1.247 1.240 1.240 119,770 1.2399 0.61%
2004-07-28 0 4.100 - 4.125 4.100 4.100 40,000 164,000 4.1000 1.232 - 1.240 1.232 1.232 133,078 1.2324 0.00%
2004-07-27 0 4.100 4.100 4.150 4.075 4.100 58,000 236,600 4.0793 1.232 1.232 1.247 1.225 1.232 192,963 1.2261 0.61%
2004-07-26 0 4.075 4.075 4.125 4.075 4.075 8,000 32,600 4.0750 1.225 1.225 1.240 1.225 1.225 26,616 1.2248 0.00%
2004-07-23 0 4.075 4.050 4.100 - - 0 0 - 1.225 1.217 1.232 - - 0 - 0.00%
2004-07-22 0 4.075 4.000 4.075 4.075 4.075 90,000 363,494 4.0388 1.225 1.202 1.225 1.225 1.225 299,426 1.2140 1.87%
2004-07-21 0 4.000 4.000 4.075 4.000 4.075 180,000 720,150 4.0008 1.202 1.202 1.225 1.202 1.225 598,852 1.2026 0.00%
2004-07-20 0 4.000 4.000 4.100 4.000 4.000 20,000 80,000 4.0000 1.202 1.202 1.232 1.202 1.202 66,539 1.2023 0.00%
2004-07-19 0 4.000 4.000 4.175 - - 0 0 - 1.202 1.202 1.255 - - 0 - 0.00%
2004-07-16 0 4.000 - 4.150 - - 0 0 - 1.202 - 1.247 - - 0 - 0.00%
2004-07-15 0 4.000 4.000 4.075 4.000 4.000 192,000 768,000 4.0000 1.202 1.202 1.225 1.202 1.202 638,776 1.2023 -1.23%
2004-07-14 0 4.050 4.000 4.075 4.050 4.050 100,000 405,000 4.0500 1.217 1.202 1.225 1.217 1.217 332,696 1.2173 -0.61%
2004-07-13 0 4.075 4.025 4.075 4.075 4.125 114,000 465,050 4.0794 1.225 1.210 1.225 1.225 1.240 379,273 1.2262 -1.21%
2004-07-12 0 4.125 4.050 4.125 4.125 4.125 60,000 242,450 4.0408 1.240 1.217 1.240 1.240 1.240 199,617 1.2146 2.48%
2004-07-09 0 4.025 4.000 4.025 4.000 4.025 1,952,000 7,812,850 4.0025 1.210 1.202 1.210 1.202 1.210 6,494,218 1.2030 0.63%
2004-07-08 0 4.000 4.000 4.025 4.000 4.200 814,000 3,294,350 4.0471 1.202 1.202 1.210 1.202 1.262 2,708,142 1.2165 -8.05%
2004-07-07 0 4.350 4.250 4.350 - - 0 0 - 1.308 1.277 1.308 - - 0 - 0.00%
2004-07-06 0 4.350 4.175 4.350 4.350 4.375 146,000 637,600 4.3671 1.308 1.255 1.308 1.308 1.315 485,736 1.3126 -1.69%
2004-07-05 0 4.425 4.375 4.425 4.325 4.500 3,670,000 16,489,700 4.4931 1.330 1.315 1.330 1.300 1.353 12,209,928 1.3505 0.57%
2004-07-02 0 4.400 4.300 4.400 4.375 4.575 1,948,000 8,762,550 4.4982 1.323 1.292 1.323 1.315 1.375 6,480,910 1.3521 -3.83%
2004-06-30 0 4.575 4.525 4.575 4.575 4.675 172,300 794,115 4.6089 1.375 1.360 1.375 1.375 1.405 573,234 1.3853 1.67%
2004-06-29 0 4.500 4.475 4.600 4.275 4.550 372,000 1,640,950 4.4112 1.353 1.345 1.383 1.285 1.368 1,237,628 1.3259 5.88%
2004-06-28 0 4.250 4.150 4.325 - - 0 0 - 1.277 1.247 1.300 - - 0 - 0.00%
2004-06-25 0 4.250 4.100 4.300 4.250 4.250 10,000 42,500 4.2500 1.277 1.232 1.292 1.277 1.277 33,270 1.2774 0.00%
2004-06-24 0 4.250 4.250 4.400 4.100 4.300 132,000 547,700 4.1492 1.277 1.277 1.323 1.232 1.292 439,158 1.2472 3.66%
2004-06-23 0 4.100 4.100 4.175 4.100 4.100 34,000 139,400 4.1000 1.232 1.232 1.255 1.232 1.232 113,116 1.2324 -4.09%
2004-06-21 0 4.275 4.100 4.275 - - 0 0 - 1.285 1.232 1.285 - - 0 - 0.00%
2004-06-18 0 4.275 4.150 4.275 4.100 4.275 280,000 1,164,900 4.1604 1.285 1.247 1.285 1.232 1.285 931,548 1.2505 -1.16%
2004-06-17 0 4.325 4.325 4.375 4.300 4.325 674,000 2,900,288 4.3031 1.300 1.300 1.315 1.292 1.300 2,242,368 1.2934 1.17%
2004-06-16 0 4.275 4.275 4.300 4.275 4.300 78,000 335,200 4.2974 1.285 1.285 1.292 1.285 1.292 259,503 1.2917 -0.58%
2004-06-15 0 4.300 4.300 4.350 4.200 4.300 160,000 683,000 4.2688 1.292 1.292 1.308 1.262 1.292 532,313 1.2831 -1.15%
2004-06-14 0 4.350 4.350 4.400 4.150 4.300 612,000 2,579,350 4.2146 1.308 1.308 1.323 1.247 1.292 2,036,097 1.2668 6.10%
2004-06-11 0 4.100 4.100 4.150 4.000 4.150 196,000 802,950 4.0967 1.232 1.232 1.247 1.202 1.247 652,083 1.2314 1.86%
2004-06-10 0 4.025 4.025 4.050 4.000 4.025 154,000 618,950 4.0192 1.210 1.210 1.217 1.202 1.210 512,351 1.2081 0.00%
2004-06-09 0 4.025 4.025 4.050 4.025 4.100 272,000 1,100,150 4.0447 1.210 1.210 1.217 1.210 1.232 904,932 1.2157 0.00%
2004-06-08 0 4.025 4.025 4.050 3.975 4.050 382,000 1,533,950 4.0156 1.210 1.210 1.217 1.195 1.217 1,270,897 1.2070 -0.62%
2004-06-07 0 4.050 4.000 4.050 4.000 4.100 564,800 2,282,460 4.0412 1.217 1.202 1.217 1.202 1.232 1,879,065 1.2147 1.89%
2004-06-04 0 3.975 3.950 4.000 3.850 3.975 700,000 2,757,550 3.9394 1.195 1.187 1.202 1.157 1.195 2,328,869 1.1841 1.92%
2004-06-03 0 3.900 3.850 3.900 3.875 4.000 574,000 2,250,300 3.9204 1.172 1.157 1.172 1.165 1.202 1,909,673 1.1784 -3.70%
2004-06-02 0 4.050 4.025 4.075 3.925 4.050 1,032,000 4,117,550 3.9899 1.217 1.210 1.225 1.180 1.217 3,433,418 1.1993 2.53%
2004-06-01 0 3.950 3.800 4.000 3.950 4.050 1,374,000 5,465,650 3.9779 1.187 1.142 1.202 1.187 1.217 4,571,237 1.1957 -1.25%
2004-05-31 0 4.000 3.975 4.025 3.925 4.000 1,380,000 5,500,400 3.9858 1.202 1.195 1.210 1.180 1.202 4,591,199 1.1980 0.63%
2004-05-28 0 3.975 3.975 4.000 3.875 4.025 2,134,000 8,458,100 3.9635 1.195 1.195 1.202 1.165 1.210 7,099,724 1.1913 1.27%
2004-05-27 0 3.925 3.900 3.925 3.850 3.975 768,000 3,021,850 3.9347 1.180 1.172 1.180 1.157 1.195 2,555,102 1.1827 2.61%
2004-05-25 0 3.825 3.800 3.825 3.775 3.900 800,000 3,061,450 3.8268 1.150 1.142 1.150 1.135 1.172 2,661,565 1.1502 0.66%
2004-05-24 0 3.800 3.775 3.825 3.700 3.925 2,574,000 9,730,910 3.7805 1.142 1.135 1.150 1.112 1.180 8,563,584 1.1363 2.70%
2004-05-21 0 3.700 3.675 3.725 3.500 3.875 2,196,000 8,136,250 3.7050 1.112 1.105 1.120 1.052 1.165 7,305,995 1.1136 -3.90%
2004-05-20 0 3.850 3.825 3.850 3.800 4.125 378,000 1,510,900 3.9971 1.157 1.150 1.157 1.142 1.240 1,257,589 1.2014 -6.10%
2004-05-19 0 4.100 4.050 4.100 4.075 4.300 496,000 2,073,950 4.1814 1.232 1.217 1.232 1.225 1.292 1,650,170 1.2568 -4.65%
2004-05-18 0 4.300 4.275 4.325 4.300 4.350 186,000 801,700 4.3102 1.292 1.285 1.300 1.292 1.308 618,814 1.2955 -1.15%
2004-05-17 0 4.350 4.325 4.500 4.350 4.600 52,000 232,400 4.4692 1.308 1.300 1.353 1.308 1.383 173,002 1.3433 -7.45%
2004-05-14 0 4.700 4.700 4.775 4.700 4.775 80,000 381,250 4.7656 1.413 1.413 1.435 1.413 1.435 266,156 1.4324 -1.57%
2004-05-13 0 4.775 4.750 4.800 4.725 4.825 126,000 602,950 4.7853 1.435 1.428 1.443 1.420 1.450 419,196 1.4383 -1.04%
2004-05-12 0 4.825 4.800 4.850 4.725 4.825 810,000 3,887,950 4.7999 1.450 1.443 1.458 1.420 1.450 2,694,834 1.4427 2.66%
2004-05-11 0 4.700 4.600 4.725 4.700 4.775 92,000 433,150 4.7082 1.413 1.383 1.420 1.413 1.435 306,080 1.4152 -1.57%
2004-05-10 0 4.775 4.700 4.775 4.775 4.875 556,000 2,690,600 4.8392 1.435 1.413 1.435 1.435 1.465 1,849,787 1.4545 -2.05%
2004-05-07 0 4.875 4.700 4.875 - - 0 0 - 1.465 1.413 1.465 - - 0 - -0.51%
2004-05-06 0 4.900 4.875 4.900 4.875 4.975 900,000 4,428,300 4.9203 1.473 1.465 1.473 1.465 1.495 2,994,260 1.4789 -2.00%
2004-05-05 0 5.050 5.000 5.050 4.850 5.050 606,000 2,982,700 4.9219 1.503 1.488 1.503 1.443 1.503 2,036,297 1.4648 3.06%
2004-05-04 0 4.900 4.850 4.900 4.700 4.900 266,000 1,273,600 4.7880 1.458 1.443 1.458 1.399 1.458 893,820 1.4249 4.26%
2004-05-03 0 4.700 4.700 4.800 4.700 4.800 706,000 3,331,638 4.7190 1.399 1.399 1.428 1.399 1.428 2,372,319 1.4044 0.00%
2004-04-30 0 4.700 4.550 4.700 4.400 4.700 1,662,000 7,509,850 4.5186 1.399 1.354 1.399 1.309 1.399 5,584,695 1.3447 5.62%
2004-04-29 0 4.450 4.425 4.450 4.450 4.500 266,000 1,186,150 4.4592 1.324 1.317 1.324 1.324 1.339 893,820 1.3271 -3.26%
2004-04-28 0 4.600 4.600 4.700 4.600 4.650 160,000 739,500 4.6219 1.369 1.369 1.399 1.369 1.384 537,636 1.3755 -1.60%
2004-04-27 0 4.675 4.675 4.700 4.675 4.725 1,113,990 5,228,804 4.6938 1.391 1.391 1.399 1.391 1.406 3,743,257 1.3969 -0.53%
2004-04-26 0 4.700 4.600 4.700 4.700 4.900 398,000 1,909,510 4.7978 1.399 1.369 1.399 1.399 1.458 1,337,370 1.4278 -3.09%
2004-04-23 0 4.850 4.700 4.850 4.825 4.925 556,000 2,710,850 4.8756 1.443 1.399 1.443 1.436 1.466 1,868,285 1.4510 0.00%
2004-04-22 0 4.850 4.825 4.850 4.750 4.900 1,534,000 7,410,800 4.8310 1.443 1.436 1.443 1.414 1.458 5,154,586 1.4377 2.11%
2004-04-21 0 4.750 4.725 4.800 4.600 4.800 566,000 2,647,800 4.6781 1.414 1.406 1.428 1.369 1.428 1,901,888 1.3922 1.06%
2004-04-20 0 4.700 4.650 4.700 4.575 4.700 686,000 3,160,300 4.6069 1.399 1.384 1.399 1.362 1.399 2,305,115 1.3710 2.73%
2004-04-19 0 4.575 4.575 4.600 4.550 4.650 314,000 1,440,750 4.5884 1.362 1.362 1.369 1.354 1.384 1,055,111 1.3655 -1.61%
2004-04-16 0 4.650 4.600 4.650 4.650 4.700 236,000 1,087,500 4.6081 1.384 1.369 1.384 1.384 1.399 793,013 1.3714 0.00%
2004-04-15 0 4.650 4.600 4.650 4.600 4.650 1,644,000 7,693,878 4.6800 1.384 1.369 1.384 1.369 1.384 5,524,210 1.3928 -1.06%
2004-04-14 0 4.700 4.625 4.800 4.700 4.850 86,000 409,500 4.7616 1.399 1.376 1.428 1.399 1.443 288,979 1.4171 -3.59%
2004-04-13 0 4.875 4.800 4.925 4.875 4.875 14,000 68,250 4.8750 1.451 1.428 1.466 1.451 1.451 47,043 1.4508 -0.51%
2004-04-08 0 4.900 4.850 4.900 4.900 4.900 24,000 117,600 4.9000 1.458 1.443 1.458 1.458 1.458 80,645 1.4582 -1.51%
2004-04-07 0 4.975 4.875 4.975 4.900 5.000 1,272,000 6,306,850 4.9582 1.481 1.451 1.481 1.458 1.488 4,274,207 1.4756 1.53%
2004-04-06 0 4.900 4.875 4.900 4.825 4.925 548,000 2,675,550 4.8824 1.458 1.451 1.458 1.436 1.466 1,841,403 1.4530 1.55%
2004-04-02 0 4.825 4.775 4.850 4.700 4.825 846,230 4,127,092 4.8770 1.436 1.421 1.443 1.399 1.436 2,843,524 1.4514 0.00%
2004-04-01 0 4.825 4.800 4.825 4.800 5.100 2,778,010 13,591,948 4.8927 1.436 1.428 1.436 1.428 1.518 9,334,740 1.4561 1.05%
2004-03-31 0 4.775 4.750 4.775 4.750 4.800 344,000 1,641,150 4.7708 1.421 1.414 1.421 1.414 1.428 1,155,918 1.4198 0.00%
2004-03-30 0 4.775 4.750 4.775 4.725 4.800 410,000 1,950,800 4.7580 1.421 1.414 1.421 1.406 1.428 1,377,692 1.4160 -1.04%
2004-03-29 0 4.825 4.800 4.825 4.750 4.875 770,000 3,709,200 4.8171 1.436 1.428 1.436 1.414 1.451 2,587,374 1.4336 1.05%
2004-03-26 0 4.775 4.750 4.800 4.750 4.775 46,000 219,400 4.7696 1.421 1.414 1.428 1.414 1.421 154,570 1.4194 2.69%
2004-03-25 0 4.650 4.650 4.800 4.650 4.825 68,000 325,950 4.7934 1.384 1.384 1.428 1.384 1.436 228,495 1.4265 -3.13%
2004-03-24 0 4.800 4.775 4.850 4.750 4.800 136,000 649,400 4.7750 1.428 1.421 1.443 1.414 1.428 456,991 1.4210 1.05%
2004-03-23 0 4.750 4.625 4.750 4.750 4.750 10,000 47,500 4.7500 1.414 1.376 1.414 1.414 1.414 33,602 1.4136 0.00%
2004-03-22 0 4.750 4.675 4.750 4.750 4.775 56,000 267,050 4.7688 1.414 1.391 1.414 1.414 1.421 188,173 1.4192 0.00%
2004-03-19 0 4.750 4.775 4.800 4.600 4.775 198,000 927,100 4.6823 1.414 1.421 1.428 1.369 1.421 665,325 1.3935 3.26%
2004-03-18 0 4.600 4.600 4.650 4.500 4.650 400,000 1,808,930 4.5223 1.369 1.369 1.384 1.339 1.384 1,344,090 1.3458 2.79%
2004-03-17 0 4.475 4.400 4.475 4.300 4.475 1,230,000 5,360,700 4.3583 1.332 1.309 1.332 1.280 1.332 4,133,077 1.2970 5.29%
2004-03-16 0 4.250 4.250 4.275 4.250 4.350 986,000 4,219,700 4.2796 1.265 1.265 1.272 1.265 1.295 3,313,182 1.2736 -2.30%
2004-03-15 0 4.350 4.325 4.400 4.300 4.500 1,020,000 4,551,930 4.4627 1.295 1.287 1.309 1.280 1.339 3,427,430 1.3281 -1.69%
2004-03-12 0 4.425 4.425 4.500 4.400 4.600 1,962,000 9,075,328 4.6255 1.317 1.317 1.339 1.309 1.369 6,592,762 1.3766 -6.84%
2004-03-11 0 4.750 4.725 4.750 4.750 4.825 872,000 4,175,700 4.7886 1.414 1.406 1.414 1.414 1.436 2,930,117 1.4251 -1.04%
2004-03-10 0 4.800 4.775 4.800 4.725 4.800 1,974,000 9,423,780 4.7740 1.428 1.421 1.428 1.406 1.428 6,633,085 1.4207 -2.04%
2004-03-09 0 4.900 4.775 4.900 4.750 4.900 394,000 1,894,200 4.8076 1.458 1.421 1.458 1.414 1.458 1,323,929 1.4307 3.16%
2004-03-08 0 4.750 4.725 4.775 4.650 4.800 1,070,000 5,017,650 4.6894 1.414 1.406 1.421 1.384 1.428 3,595,441 1.3956 1.60%
2004-03-05 0 4.675 4.650 4.675 4.575 4.800 2,546,000 11,935,050 4.6878 1.391 1.384 1.391 1.362 1.428 8,555,134 1.3951 3.31%
2004-03-04 0 4.525 4.475 4.525 4.450 4.575 1,874,000 8,453,100 4.5107 1.347 1.332 1.347 1.324 1.362 6,297,062 1.3424 -1.09%
2004-03-03 0 4.575 4.550 4.575 4.550 4.750 930,000 4,323,950 4.6494 1.362 1.354 1.362 1.354 1.414 3,125,010 1.3837 -3.68%
2004-03-02 0 4.750 4.750 4.775 4.750 4.875 920,000 4,428,300 4.8134 1.414 1.414 1.421 1.414 1.451 3,091,407 1.4325 -1.04%
2004-03-01 0 4.800 4.775 4.800 4.800 4.825 188,000 902,550 4.8008 1.428 1.421 1.428 1.428 1.436 631,722 1.4287 -0.52%
2004-02-27 0 4.825 4.800 4.825 4.800 4.925 656,000 3,177,100 4.8431 1.436 1.428 1.436 1.428 1.466 2,204,308 1.4413 0.00%
2004-02-26 0 4.825 4.825 4.850 4.825 4.850 344,000 1,659,900 4.8253 1.436 1.436 1.443 1.436 1.443 1,155,918 1.4360 1.58%
2004-02-25 0 4.750 4.725 4.750 4.700 4.975 1,994,000 9,624,280 4.8266 1.414 1.406 1.414 1.399 1.481 6,700,289 1.4364 -4.52%
2004-02-24 0 4.975 4.975 5.100 4.925 5.400 35,904,000 172,597,700 4.8072 1.481 1.481 1.518 1.466 1.607 120,645,531 1.4306 -5.24%
2004-02-23 0 5.250 5.200 5.250 5.200 5.300 502,000 2,614,900 5.2090 1.562 1.548 1.562 1.548 1.577 1,686,833 1.5502 0.00%
2004-02-20 0 5.250 5.200 5.300 4.850 5.250 276,000 1,418,600 5.1399 1.562 1.548 1.577 1.443 1.562 927,422 1.5296 6.06%
2004-02-19 0 4.950 4.925 5.000 4.950 5.300 386,000 1,959,700 5.0769 1.473 1.466 1.488 1.473 1.577 1,297,047 1.5109 -6.60%
2004-02-18 0 5.300 5.200 5.350 5.250 5.400 2,188,000 11,670,100 5.3337 1.577 1.548 1.592 1.562 1.607 7,352,173 1.5873 0.00%
2004-02-17 0 5.300 5.250 5.300 5.150 5.400 3,538,000 18,736,100 5.2957 1.577 1.562 1.577 1.533 1.607 11,888,477 1.5760 3.92%
2004-02-16 0 5.100 5.050 5.100 4.800 5.100 882,000 4,412,500 5.0028 1.518 1.503 1.518 1.428 1.518 2,963,719 1.4888 8.51%
2004-02-13 0 4.700 4.600 4.700 4.625 4.750 270,000 1,251,450 4.6350 1.399 1.369 1.399 1.376 1.414 907,261 1.3794 1.08%
2004-02-12 0 4.650 4.600 4.650 4.575 4.675 816,000 3,778,600 4.6306 1.384 1.369 1.384 1.362 1.391 2,741,944 1.3781 1.64%
2004-02-11 0 4.575 4.550 4.625 4.575 4.625 348,000 1,605,450 4.6134 1.362 1.354 1.376 1.362 1.376 1,169,358 1.3729 -2.66%
2004-02-10 0 4.700 4.700 4.750 4.550 4.725 1,050,000 4,899,950 4.6666 1.399 1.399 1.414 1.354 1.406 3,528,237 1.3888 3.30%
2004-02-09 0 4.550 4.500 4.550 4.350 4.575 1,068,000 4,762,856 4.4596 1.354 1.339 1.354 1.295 1.362 3,588,721 1.3272 2.82%
2004-02-06 0 4.425 4.425 4.550 4.425 4.500 952,000 4,241,436 4.4553 1.317 1.317 1.354 1.317 1.339 3,198,935 1.3259 -1.67%
2004-02-05 0 4.500 4.450 4.500 4.450 4.500 106,000 476,500 4.4953 1.339 1.324 1.339 1.324 1.339 356,184 1.3378 -2.70%
2004-02-04 0 4.625 - 4.650 - - 0 0 - 1.376 - 1.384 - - 0 - 0.00%
2004-02-03 0 4.625 4.500 4.625 4.550 4.650 88,000 406,550 4.6199 1.376 1.339 1.376 1.354 1.384 295,700 1.3749 0.00%
2004-02-02 0 4.625 4.600 4.625 4.500 4.700 504,000 2,332,700 4.6284 1.376 1.369 1.376 1.339 1.399 1,693,554 1.3774 0.00%
2004-01-30 0 4.625 4.650 4.700 4.575 4.650 602,000 2,785,100 4.6264 1.376 1.384 1.399 1.362 1.384 2,022,856 1.3768 0.00%
2004-01-29 0 4.625 4.600 4.700 4.300 4.775 1,930,000 8,747,300 4.5323 1.376 1.369 1.399 1.280 1.421 6,485,235 1.3488 5.11%
2004-01-28 0 4.400 4.400 4.425 4.300 4.425 2,545,900 11,192,525 4.3963 1.309 1.309 1.317 1.280 1.317 8,554,798 1.3083 1.73%
2004-01-27 0 4.325 4.325 4.350 4.125 4.325 3,650,000 15,549,350 4.2601 1.287 1.287 1.295 1.228 1.287 12,264,823 1.2678 4.85%
2004-01-26 0 4.125 4.125 4.150 4.100 4.200 1,784,000 7,373,550 4.1332 1.228 1.228 1.235 1.220 1.250 5,994,642 1.2300 0.61%
2004-01-21 0 4.100 4.075 4.125 4.000 4.100 794,000 3,229,300 4.0671 1.220 1.213 1.228 1.190 1.220 2,668,019 1.2104 2.50%
2004-01-20 0 4.000 3.975 4.000 3.925 4.000 484,000 1,922,766 3.9727 1.190 1.183 1.190 1.168 1.190 1,626,349 1.1823 2.56%
2004-01-19 0 3.900 3.900 3.950 3.900 4.000 196,000 778,400 3.9714 1.161 1.161 1.176 1.161 1.190 658,604 1.1819 -2.50%
2004-01-16 0 4.000 3.975 4.000 3.975 4.050 1,778,000 7,104,750 3.9959 1.190 1.183 1.190 1.183 1.205 5,974,481 1.1892 -0.62%
2004-01-15 0 4.025 4.000 4.025 4.025 4.050 110,000 443,750 4.0341 1.198 1.190 1.198 1.198 1.205 369,625 1.2005 0.63%
2004-01-14 0 4.000 3.975 4.025 3.975 4.000 1,292,000 5,144,750 3.9820 1.190 1.183 1.198 1.183 1.190 4,341,411 1.1850 0.63%
2004-01-13 0 3.975 3.950 3.975 3.950 4.025 1,270,000 5,046,050 3.9733 1.183 1.176 1.183 1.176 1.198 4,267,486 1.1824 0.63%
2004-01-12 0 3.950 3.950 4.000 3.950 4.000 840,000 3,343,300 3.9801 1.176 1.176 1.190 1.176 1.190 2,822,589 1.1845 0.00%
2004-01-09 0 3.950 3.900 3.975 3.825 4.000 2,302,000 9,074,250 3.9419 1.176 1.161 1.183 1.138 1.190 7,735,239 1.1731 2.60%
2004-01-08 0 3.850 3.850 3.875 3.825 4.000 744,000 2,926,750 3.9338 1.146 1.146 1.153 1.138 1.190 2,500,008 1.1707 -0.65%
2004-01-07 0 3.875 3.850 3.900 3.875 4.150 662,000 2,618,150 3.9549 1.153 1.146 1.161 1.153 1.235 2,224,469 1.1770 -6.63%
2004-01-06 0 4.150 4.075 4.150 4.025 4.225 3,858,000 15,949,700 4.1342 1.235 1.213 1.235 1.198 1.257 12,963,749 1.2303 3.75%
2004-01-05 0 4.000 3.950 4.000 3.850 4.000 2,768,000 10,840,150 3.9162 1.190 1.176 1.190 1.146 1.190 9,301,104 1.1655 1.91%
2004-01-02 0 3.925 3.900 3.925 3.800 3.975 1,002,000 3,923,800 3.9160 1.168 1.161 1.168 1.131 1.183 3,366,946 1.1654 3.29%
2003-12-31 0 3.800 3.700 3.800 3.700 3.825 414,000 1,575,150 3.8047 1.131 1.101 1.131 1.101 1.138 1,391,133 1.1323 1.33%
2003-12-30 0 3.750 3.700 3.775 3.650 3.800 1,008,000 3,739,000 3.7093 1.116 1.101 1.123 1.086 1.131 3,387,107 1.1039 4.90%
2003-12-29 0 3.575 3.575 3.600 3.500 3.700 1,428,000 5,039,900 3.5293 1.064 1.064 1.071 1.042 1.101 4,798,402 1.0503 -2.72%
2003-12-24 0 3.675 3.600 - 3.600 3.800 86,000 316,300 3.6779 1.094 1.071 - 1.071 1.131 288,979 1.0945 4.26%
2003-12-23 0 3.525 3.500 3.550 3.425 3.675 2,446,000 8,742,175 3.5741 1.049 1.042 1.056 1.019 1.094 8,219,111 1.0636 -2.08%
2003-12-22 0 3.600 3.550 3.575 3.575 3.700 1,644,000 6,021,950 3.6630 1.071 1.056 1.064 1.064 1.101 5,524,210 1.0901 -6.49%
2003-12-19 0 3.850 3.725 3.850 3.850 3.850 58,000 223,300 3.8500 1.146 1.109 1.146 1.146 1.146 194,893 1.1458 0.65%
2003-12-18 0 3.825 3.675 3.825 3.850 3.850 100,000 385,000 3.8500 1.138 1.094 1.138 1.146 1.146 336,023 1.1458 -1.92%
2003-12-17 0 3.900 3.625 3.875 3.575 3.925 266,000 962,050 3.6167 1.161 1.079 1.153 1.064 1.168 893,820 1.0763 3.31%
2003-12-16 0 3.775 3.775 3.800 3.700 3.850 290,000 1,098,900 3.7893 1.123 1.123 1.131 1.101 1.146 974,465 1.1277 0.00%
2003-12-15 0 3.775 - 3.800 3.775 3.900 112,000 431,900 3.8563 1.123 - 1.131 1.123 1.161 376,345 1.1476 -3.82%
2003-12-12 0 3.925 3.875 3.925 3.925 4.050 156,020 618,876 3.9666 1.168 1.153 1.168 1.168 1.205 524,262 1.1805 0.00%
2003-12-11 0 3.925 3.925 3.975 3.925 4.050 1,422,000 5,617,440 3.9504 1.168 1.168 1.183 1.168 1.205 4,778,240 1.1756 -1.26%
2003-12-10 0 3.975 3.950 3.975 3.975 4.100 2,524,000 10,116,600 4.0082 1.183 1.176 1.183 1.183 1.220 8,481,209 1.1928 -4.79%
2003-12-09 0 4.175 4.150 4.200 4.175 4.350 284,000 1,195,450 4.2093 1.242 1.235 1.250 1.242 1.295 954,304 1.2527 0.00%
2003-12-08 0 4.175 4.100 4.200 4.150 4.300 402,000 1,685,400 4.1925 1.242 1.220 1.250 1.235 1.280 1,350,811 1.2477 -4.57%
2003-12-05 0 4.375 4.250 4.375 4.200 4.475 1,406,000 6,115,050 4.3493 1.302 1.265 1.302 1.250 1.332 4,724,477 1.2943 4.17%
2003-12-04 0 4.200 4.050 4.250 3.900 4.200 768,000 3,134,850 4.0818 1.250 1.205 1.265 1.161 1.250 2,580,653 1.2148 3.70%
2003-12-03 0 4.050 3.975 4.050 3.975 4.050 1,861,000 7,446,000 4.0011 1.205 1.183 1.205 1.183 1.205 6,253,379 1.1907 1.89%
2003-12-02 0 3.975 3.950 3.975 3.925 4.100 1,520,250 6,029,350 3.9660 1.183 1.176 1.183 1.168 1.220 5,108,383 1.1803 -0.63%
2003-12-01 0 4.000 3.975 4.000 3.700 4.075 12,645,500 48,721,113 3.8528 1.190 1.183 1.190 1.101 1.213 42,491,730 1.1466 8.84%
2003-11-28 0 3.675 3.650 3.700 3.600 3.675 1,200,000 4,335,743 3.6131 1.094 1.086 1.101 1.071 1.094 4,032,270 1.0753 2.80%
2003-11-27 0 3.575 3.525 3.600 3.575 3.650 1,556,000 5,621,400 3.6127 1.064 1.049 1.071 1.064 1.086 5,228,511 1.0751 -2.05%
2003-11-26 0 3.650 3.625 3.650 3.550 3.650 750,000 2,704,400 3.6059 1.086 1.079 1.086 1.056 1.086 2,520,169 1.0731 2.82%
2003-11-25 0 3.550 3.500 3.550 3.475 3.550 336,000 1,181,600 3.5167 1.056 1.042 1.056 1.034 1.056 1,129,036 1.0466 1.43%
2003-11-24 0 3.500 3.500 3.575 3.500 3.500 100,000 350,000 3.5000 1.042 1.042 1.064 1.042 1.042 336,023 1.0416 -2.10%
2003-11-21 0 3.575 3.575 3.600 3.500 3.575 1,215,980 4,346,081 3.5741 1.064 1.064 1.071 1.042 1.064 4,085,967 1.0637 0.00%
2003-11-20 0 3.575 3.550 3.600 3.475 3.675 2,530,000 9,084,100 3.5906 1.064 1.056 1.071 1.034 1.094 8,501,370 1.0685 -1.38%
2003-11-19 0 3.625 3.600 3.625 3.450 3.675 1,972,000 7,019,450 3.5596 1.079 1.071 1.079 1.027 1.094 6,626,364 1.0593 5.07%
2003-11-18 0 3.450 3.425 3.475 3.300 3.475 772,000 2,602,150 3.3707 1.027 1.019 1.034 0.982 1.034 2,594,094 1.0031 4.55%
2003-11-17 0 3.300 3.300 3.325 3.300 3.325 334,000 1,103,700 3.3045 0.982 0.982 0.990 0.982 0.990 1,122,315 0.9834 -1.49%
2003-11-14 0 3.350 3.300 3.350 3.300 3.375 596,000 1,974,500 3.3129 0.997 0.982 0.997 0.982 1.004 2,002,694 0.9859 -1.47%
2003-11-13 0 3.400 3.400 3.425 3.400 3.475 920,000 3,170,750 3.4465 1.012 1.012 1.019 1.012 1.034 3,091,407 1.0257 0.00%
2003-11-12 0 3.400 3.375 3.400 3.325 3.400 564,000 1,901,650 3.3717 1.012 1.004 1.012 0.990 1.012 1,895,167 1.0034 1.49%
2003-11-11 0 3.350 3.350 3.375 3.200 3.350 252,001 835,153 3.3141 0.997 0.997 1.004 0.952 0.997 846,780 0.9863 1.52%
2003-11-10 0 3.300 3.275 3.325 3.200 3.300 478,000 1,555,850 3.2549 0.982 0.975 0.990 0.952 0.982 1,606,188 0.9687 0.76%
2003-11-07 0 3.275 3.250 3.300 3.250 3.275 148,000 482,700 3.2615 0.975 0.967 0.982 0.967 0.975 497,313 0.9706 1.55%
2003-11-06 0 3.225 3.225 3.250 3.200 3.300 462,000 1,498,200 3.2429 0.960 0.960 0.967 0.952 0.982 1,552,424 0.9651 -2.27%
2003-11-05 0 3.300 3.300 3.350 3.300 3.350 498,000 1,659,900 3.3331 0.982 0.982 0.997 0.982 0.997 1,673,392 0.9919 -2.94%
2003-11-04 0 3.400 3.300 3.400 3.400 3.450 1,492,000 5,096,900 3.4162 1.012 0.982 1.012 1.012 1.027 5,013,456 1.0166 -0.73%
2003-11-03 0 3.425 3.375 3.425 3.300 3.475 2,346,000 7,985,474 3.4039 1.019 1.004 1.019 0.982 1.034 7,883,089 1.0130 3.79%
2003-10-31 0 3.300 3.300 3.325 3.100 3.375 8,038,000 26,155,150 3.2539 0.982 0.982 0.990 0.923 1.004 27,009,491 0.9684 5.60%
2003-10-30 0 3.125 3.125 3.150 3.075 3.200 4,400,500 13,903,413 3.1595 0.930 0.930 0.937 0.915 0.952 14,786,672 0.9403 1.63%
2003-10-29 0 3.075 3.050 3.075 3.050 3.275 7,135,514 22,300,542 3.1253 0.915 0.908 0.915 0.908 0.975 23,976,935 0.9301 -3.15%
2003-10-28 0 3.175 3.175 3.225 3.125 3.375 4,908,000 15,744,600 3.2079 0.945 0.945 0.960 0.930 1.004 16,491,986 0.9547 -2.31%
2003-10-27 0 3.250 3.250 3.275 3.250 3.275 2,188,000 7,119,050 3.2537 0.967 0.967 0.975 0.967 0.975 7,352,173 0.9683 -0.76%
2003-10-24 0 3.275 3.300 3.325 3.150 3.375 1,944,000 6,302,900 3.2422 0.975 0.982 0.990 0.937 1.004 6,532,278 0.9649 -3.68%
2003-10-23 0 3.400 3.375 3.400 3.375 3.525 1,086,000 3,722,600 3.4278 1.012 1.004 1.012 1.004 1.049 3,649,205 1.0201 -4.90%
2003-10-22 0 3.575 3.575 3.600 3.575 3.700 3,446,000 12,474,950 3.6201 1.064 1.064 1.071 1.064 1.101 11,579,337 1.0773 -1.38%
2003-10-21 0 3.625 3.625 3.650 3.575 3.625 6,291,000 22,597,700 3.5921 1.079 1.079 1.086 1.064 1.079 21,139,178 1.0690 0.69%
2003-10-20 0 3.600 3.575 3.600 3.550 3.675 6,354,000 22,715,302 3.5750 1.071 1.064 1.071 1.056 1.094 21,350,872 1.0639 0.70%
2003-10-17 0 3.575 3.575 3.600 3.475 3.575 3,726,000 13,113,500 3.5195 1.064 1.064 1.071 1.034 1.064 12,520,200 1.0474 2.88%
2003-10-16 0 3.475 3.450 3.475 3.475 3.500 1,906,000 6,657,600 3.4930 1.034 1.027 1.034 1.034 1.042 6,404,590 1.0395 -1.42%
2003-10-15 0 3.525 3.500 3.525 3.375 3.550 760,000 2,651,000 3.4882 1.049 1.042 1.049 1.004 1.056 2,553,771 1.0381 3.68%
2003-10-14 0 3.400 3.375 3.425 3.400 3.500 2,126,000 7,377,450 3.4701 1.012 1.004 1.019 1.012 1.042 7,143,839 1.0327 -2.16%
2003-10-13 0 3.475 3.425 3.500 3.425 3.600 2,328,000 8,115,700 3.4861 1.034 1.019 1.042 1.019 1.071 7,822,605 1.0375 0.72%
2003-10-10 0 3.450 3.425 3.450 3.375 3.500 2,140,000 7,415,350 3.4651 1.027 1.019 1.027 1.004 1.042 7,190,882 1.0312 2.22%
2003-10-09 0 3.375 3.325 3.375 3.325 3.400 1,504,000 5,069,250 3.3705 1.004 0.990 1.004 0.990 1.012 5,053,779 1.0031 0.00%
2003-10-08 0 3.375 3.375 3.400 3.375 3.550 2,196,000 7,567,150 3.4459 1.004 1.004 1.012 1.004 1.056 7,379,055 1.0255 -2.88%
2003-10-07 0 3.475 3.475 3.500 3.375 3.525 8,847,200 30,258,549 3.4201 1.034 1.034 1.042 1.004 1.049 29,728,586 1.0178 1.46%
2003-10-06 0 3.425 3.400 3.425 3.350 3.475 6,428,000 21,800,260 3.3915 1.019 1.012 1.019 0.997 1.034 21,599,529 1.0093 3.01%
2003-10-03 0 3.325 3.300 3.325 3.250 3.425 1,686,000 5,588,800 3.3148 0.990 0.982 0.990 0.967 1.019 5,665,340 0.9865 1.53%
2003-10-02 0 3.275 3.175 3.200 3.200 3.350 6,287,200 20,487,310 3.2586 0.975 0.945 0.952 0.952 0.997 21,126,409 0.9697 -2.24%
2003-09-30 0 3.350 3.350 3.375 3.350 3.425 1,234,000 4,163,700 3.3741 0.997 0.997 1.004 0.997 1.019 4,146,518 1.0041 -1.47%
2003-09-29 0 3.400 3.400 3.425 3.400 3.425 1,272,000 4,349,917 3.4197 1.012 1.012 1.019 1.012 1.019 4,274,207 1.0177 -1.45%
2003-09-26 0 3.450 3.450 3.475 3.400 3.550 1,070,000 3,684,450 3.4434 1.027 1.027 1.034 1.012 1.056 3,595,441 1.0248 -1.43%
2003-09-25 0 3.500 3.475 3.550 3.475 3.600 1,162,000 4,091,250 3.5209 1.042 1.034 1.056 1.034 1.071 3,904,582 1.0478 -2.10%
2003-09-24 0 3.575 3.575 3.625 3.550 3.675 4,272,000 15,504,450 3.6293 1.064 1.064 1.079 1.056 1.094 14,354,883 1.0801 0.70%
2003-09-23 0 3.550 3.550 3.575 3.300 3.575 1,742,000 6,048,600 3.4722 1.056 1.056 1.064 0.982 1.064 5,853,513 1.0333 7.58%
2003-09-22 0 3.300 3.300 3.350 3.100 3.400 3,220,000 10,529,650 3.2701 0.982 0.982 0.997 0.923 1.012 10,819,926 0.9732 3.94%
2003-09-19 0 3.175 3.150 3.200 3.025 3.475 6,006,000 19,148,350 3.1882 0.945 0.937 0.952 0.900 1.034 20,181,513 0.9488 -6.62%
2003-09-18 0 3.400 3.400 3.425 3.250 3.700 5,161,514 17,674,285 3.4242 1.012 1.012 1.019 0.967 1.101 17,343,850 1.0191 -8.11%
2003-09-17 0 3.700 3.675 3.725 3.700 3.875 3,219,600 12,136,840 3.7697 1.101 1.094 1.109 1.101 1.153 10,818,582 1.1219 -3.90%
2003-09-16 0 3.850 3.850 3.925 3.825 4.050 2,760,000 10,931,730 3.9608 1.146 1.146 1.168 1.138 1.205 9,274,222 1.1787 -3.75%
2003-09-15 0 4.000 3.975 4.000 3.850 4.025 8,436,000 33,380,600 3.9569 1.190 1.183 1.190 1.146 1.198 28,346,861 1.1776 3.90%
2003-09-11 0 3.850 3.850 3.875 3.575 3.950 14,210,000 54,640,800 3.8452 1.146 1.146 1.153 1.064 1.176 47,748,802 1.1443 6.94%
2003-09-10 0 3.600 3.575 3.625 3.200 3.625 6,430,000 22,755,650 3.5390 1.071 1.064 1.079 0.952 1.079 21,606,249 1.0532 12.50%
2003-09-09 0 3.200 3.175 3.250 3.150 3.550 2,956,000 9,781,550 3.3090 0.952 0.945 0.967 0.937 1.056 9,932,826 0.9848 -5.88%
2003-09-08 0 3.400 3.375 3.425 3.350 3.625 4,746,000 16,546,266 3.4864 1.012 1.004 1.019 0.997 1.079 15,947,630 1.0375 -5.56%
2003-09-05 0 3.600 3.550 3.600 3.400 3.800 7,736,000 28,161,600 3.6403 1.071 1.056 1.071 1.012 1.131 25,994,703 1.0834 5.11%
2003-09-04 0 3.425 3.375 3.425 2.950 3.525 14,212,000 46,932,250 3.3023 1.019 1.004 1.019 0.878 1.049 47,755,523 0.9828 18.10%
2003-09-03 0 2.900 2.875 2.925 2.875 2.975 2,478,000 7,217,250 2.9125 0.863 0.856 0.870 0.856 0.885 8,326,638 0.8668 0.00%
2003-09-02 0 2.900 2.875 2.900 2.800 3.000 1,196,000 3,525,300 2.9476 0.863 0.856 0.863 0.833 0.893 4,018,830 0.8772 5.45%
2003-09-01 0 2.750 2.750 2.775 2.750 2.825 570,000 1,583,800 2.7786 0.818 0.818 0.826 0.818 0.841 1,915,328 0.8269 -2.65%
2003-08-29 0 2.825 2.800 2.825 2.700 2.950 2,889,000 8,151,900 2.8217 0.841 0.833 0.841 0.804 0.878 9,707,691 0.8397 -3.42%
2003-08-28 0 2.925 2.900 2.950 2.850 3.000 866,000 2,545,250 2.9391 0.870 0.863 0.878 0.848 0.893 2,909,955 0.8747 -2.50%
2003-08-27 0 3.000 2.975 3.025 2.900 3.000 1,400,400 4,173,750 2.9804 0.893 0.885 0.900 0.863 0.893 4,705,660 0.8870 4.35%
2003-08-26 0 2.875 2.850 2.875 2.825 2.925 1,074,000 3,072,200 2.8605 0.856 0.848 0.856 0.841 0.870 3,608,882 0.8513 -1.71%
2003-08-25 0 2.925 2.900 2.925 2.850 3.000 2,108,000 6,169,050 2.9265 0.870 0.863 0.870 0.848 0.893 7,083,355 0.8709 0.86%
2003-08-22 0 2.900 2.900 2.925 2.700 2.925 4,622,000 13,156,800 2.8466 0.863 0.863 0.870 0.804 0.870 15,530,962 0.8471 5.45%
2003-08-21 0 2.750 2.725 2.750 2.575 2.775 1,066,000 2,854,100 2.6774 0.818 0.811 0.818 0.766 0.826 3,582,000 0.7968 5.77%
2003-08-20 0 2.600 2.600 2.650 2.575 2.650 1,752,000 4,553,550 2.5991 0.774 0.774 0.789 0.766 0.789 5,887,115 0.7735 -1.89%
2003-08-19 0 2.650 2.600 2.650 2.575 2.700 1,448,000 3,798,700 2.6234 0.789 0.774 0.789 0.766 0.804 4,865,606 0.7807 0.95%
2003-08-18 0 2.625 2.600 2.625 2.525 2.650 2,298,000 5,987,850 2.6057 0.781 0.774 0.781 0.751 0.789 7,721,798 0.7754 1.94%
2003-08-15 0 2.575 2.525 2.575 2.500 2.575 1,956,000 4,974,550 2.5432 0.766 0.751 0.766 0.744 0.766 6,572,601 0.7569 1.98%
2003-08-14 0 2.525 2.500 2.525 2.400 2.525 4,430,000 10,939,150 2.4693 0.751 0.744 0.751 0.714 0.751 14,885,798 0.7349 6.32%
2003-08-13 0 2.375 2.375 2.400 2.375 2.450 2,142,000 5,143,066 2.4011 0.707 0.707 0.714 0.707 0.729 7,197,603 0.7146 -2.06%
2003-08-12 0 2.425 2.400 2.425 2.350 2.425 2,320,000 5,550,600 2.3925 0.722 0.714 0.722 0.699 0.722 7,795,723 0.7120 3.19%
2003-08-11 0 2.350 2.325 2.350 2.325 2.400 1,678,000 3,969,300 2.3655 0.699 0.692 0.699 0.692 0.714 5,638,458 0.7040 2.17%
2003-08-08 0 2.300 2.275 2.325 2.300 2.325 352,000 809,850 2.3007 0.684 0.677 0.692 0.684 0.692 1,182,799 0.6847 -1.08%
2003-08-07 0 2.325 2.275 2.325 2.300 2.375 778,000 1,794,350 2.3064 0.692 0.677 0.692 0.684 0.707 2,614,255 0.6864 -1.06%
2003-08-06 0 2.350 2.325 2.350 2.275 2.350 1,506,000 3,495,850 2.3213 0.699 0.692 0.699 0.677 0.699 5,060,499 0.6908 2.17%
2003-08-05 0 2.300 2.300 2.350 2.275 2.350 4,204,000 9,678,200 2.3021 0.684 0.684 0.699 0.677 0.699 14,126,387 0.6851 -2.13%
2003-08-04 0 2.350 2.325 2.350 2.300 2.400 5,758,000 13,466,200 2.3387 0.699 0.692 0.699 0.684 0.714 19,348,178 0.6960 -3.09%
2003-08-01 0 2.425 2.400 2.425 2.375 2.500 8,414,000 20,385,600 2.4228 0.722 0.714 0.722 0.707 0.744 28,272,936 0.7210 2.11%
2003-07-31 0 2.375 2.350 2.375 2.375 2.425 3,681,000 8,793,050 2.3888 0.707 0.699 0.707 0.707 0.722 12,368,990 0.7109 -2.06%
2003-07-30 0 2.425 2.375 2.400 2.350 2.550 16,437,000 40,210,375 2.4463 0.722 0.707 0.714 0.699 0.759 55,232,024 0.7280 1.04%
2003-07-29 0 2.400 2.375 2.400 2.325 2.400 14,686,000 34,029,050 2.3171 0.714 0.707 0.714 0.692 0.714 49,348,270 0.6896 0.00%
2003-07-28 0 2.400 2.375 2.400 2.250 2.400 11,377,000 26,334,750 2.3147 0.714 0.707 0.714 0.670 0.714 38,229,284 0.6889 6.67%
2003-07-25 0 2.250 2.225 2.250 2.150 2.275 9,810,000 21,875,300 2.2299 0.670 0.662 0.670 0.640 0.677 32,963,811 0.6636 5.88%
2003-07-24 0 2.125 2.100 2.125 2.075 2.175 4,626,000 9,757,800 2.1093 0.632 0.625 0.632 0.618 0.647 15,544,402 0.6277 -1.16%
2003-07-23 0 2.150 2.125 2.150 2.075 2.175 4,106,000 8,720,250 2.1238 0.640 0.632 0.640 0.618 0.647 13,797,085 0.6320 -1.15%
2003-07-22 0 2.175 2.175 2.200 2.100 2.250 6,310,000 13,853,850 2.1955 0.647 0.647 0.655 0.625 0.670 21,203,022 0.6534 2.35%
2003-07-21 0 2.125 2.100 2.125 2.125 2.150 2,174,000 4,626,050 2.1279 0.632 0.625 0.632 0.632 0.640 7,305,130 0.6333 0.00%
2003-07-18 0 2.125 2.100 2.125 2.100 2.150 4,459,000 9,458,030 2.1211 0.632 0.625 0.632 0.625 0.640 14,983,245 0.6312 1.19%
2003-07-17 0 2.100 2.075 2.100 2.100 2.175 9,118,000 19,296,400 2.1163 0.625 0.618 0.625 0.625 0.647 30,638,535 0.6298 -3.45%
2003-07-16 0 2.175 2.150 2.175 2.150 2.250 14,648,000 32,312,850 2.2060 0.647 0.640 0.647 0.640 0.670 49,220,581 0.6565 -3.33%
2003-07-15 0 2.250 2.225 2.250 2.025 2.500 66,050,000 150,340,340 2.2762 0.670 0.662 0.670 0.603 0.744 221,942,885 0.6774

Copyright & disclaimer, Privacy policy

Back to top