SINOTRANS LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00598  2003-02-13    
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
2026-06-10 0 4.500 4.480 4.500 4.410 4.530 5,351,303 23,844,099 4.4558 4.500 4.480 4.500 4.410 4.530 5,351,303 4.4558 -0.44%
2026-06-09 0 4.520 4.510 4.520 4.450 4.580 6,867,000 30,897,919 4.4995 4.520 4.510 4.520 4.450 4.580 6,867,000 4.4995 -0.44%
2026-06-08 0 4.540 4.540 4.550 4.500 4.640 7,560,922 34,392,754 4.5488 4.540 4.540 4.550 4.500 4.640 7,560,922 4.5488 -2.99%
2026-06-05 0 4.680 4.670 4.680 4.640 4.730 6,048,000 28,252,357 4.6714 4.680 4.670 4.680 4.640 4.730 6,048,000 4.6714 0.00%
2026-06-04 0 4.680 4.680 4.690 4.640 4.740 5,122,000 24,036,970 4.6929 4.680 4.680 4.690 4.640 4.740 5,122,000 4.6929 -0.43%
2026-06-03 0 4.700 4.700 4.720 4.680 4.860 6,093,404 28,709,588 4.7116 4.700 4.700 4.720 4.680 4.860 6,093,404 4.7116 -1.67%
2026-06-02 0 4.780 4.780 4.790 4.700 4.880 6,920,000 33,204,932 4.7984 4.780 4.780 4.790 4.700 4.880 6,920,000 4.7984 0.11%
2026-06-01 0 4.950 4.950 4.960 4.850 5.010 5,994,000 29,711,625 4.9569 4.775 4.775 4.784 4.678 4.832 6,214,196 4.7813 1.02%
2026-05-29 0 4.900 4.900 4.910 4.850 4.950 6,619,000 32,469,847 4.9056 4.726 4.726 4.736 4.678 4.775 6,862,156 4.7317 1.03%
2026-05-28 0 4.850 4.840 4.850 4.810 5.090 5,602,141 27,371,908 4.8860 4.678 4.668 4.678 4.640 4.910 5,807,942 4.7128 -3.00%
2026-05-27 0 5.000 5.000 5.010 4.960 5.090 8,129,188 40,720,341 5.0092 4.823 4.823 4.832 4.784 4.910 8,427,822 4.8317 -1.57%
2026-05-26 0 5.080 5.080 5.090 4.950 5.130 7,277,634 37,011,758 5.0857 4.900 4.900 4.910 4.775 4.948 7,544,986 4.9055 2.63%
2026-05-22 0 4.950 4.950 4.970 4.930 5.030 2,131,541 10,605,752 4.9756 4.775 4.775 4.794 4.755 4.852 2,209,845 4.7993 0.20%
2026-05-21 0 4.940 4.940 4.960 4.930 5.030 4,866,552 24,198,234 4.9724 4.765 4.765 4.784 4.755 4.852 5,045,330 4.7962 -0.60%
2026-05-20 0 4.970 4.970 4.980 4.950 5.040 6,888,000 34,341,970 4.9858 4.794 4.794 4.804 4.775 4.861 7,141,038 4.8091 -1.00%
2026-05-19 0 5.020 5.020 5.040 5.010 5.120 4,837,477 24,435,970 5.0514 4.842 4.842 4.861 4.832 4.939 5,015,187 4.8724 -0.40%
2026-05-18 0 5.040 5.030 5.040 5.010 5.100 7,425,000 37,467,705 5.0462 4.861 4.852 4.861 4.832 4.919 7,697,765 4.8673 -1.75%
2026-05-15 0 5.130 5.130 5.150 5.080 5.240 6,354,144 32,543,414 5.1216 4.948 4.948 4.968 4.900 5.054 6,587,570 4.9401 -1.35%
2026-05-14 0 5.200 5.200 5.210 5.160 5.280 6,869,097 35,765,509 5.2067 5.016 5.016 5.025 4.977 5.093 7,121,441 5.0222 -0.57%
2026-05-13 0 5.230 5.230 5.240 5.210 5.330 4,200,000 22,061,025 5.2526 5.045 5.045 5.054 5.025 5.141 4,354,291 5.0665 -1.88%
2026-05-12 0 5.330 5.330 5.340 5.200 5.340 6,552,725 34,719,595 5.2985 5.141 5.141 5.151 5.016 5.151 6,793,446 5.1107 1.33%
2026-05-11 0 5.260 5.250 5.270 5.180 5.280 4,969,475 26,007,833 5.2335 5.074 5.064 5.083 4.996 5.093 5,152,034 5.0481 0.38%
2026-05-08 0 5.240 5.230 5.240 5.140 5.260 3,752,000 19,437,327 5.1805 5.054 5.045 5.054 4.958 5.074 3,889,834 4.9970 -0.19%
2026-05-07 0 5.250 5.240 5.250 5.130 5.380 9,011,963 47,413,995 5.2612 5.064 5.054 5.064 4.948 5.189 9,343,027 5.0748 2.94%
2026-05-06 0 5.100 5.090 5.100 5.030 5.130 4,314,141 21,893,204 5.0748 4.919 4.910 4.919 4.852 4.948 4,472,626 4.8949 2.20%
2026-05-05 0 4.990 4.990 5.000 4.980 5.220 1,433,000 7,178,236 5.0092 4.813 4.813 4.823 4.804 5.035 1,485,643 4.8317 -1.96%
2026-05-04 0 5.090 5.070 5.090 5.010 5.140 1,844,188 9,356,302 5.0734 4.910 4.890 4.910 4.832 4.958 1,911,936 4.8936 -0.20%
2026-04-30 0 5.100 5.100 5.110 5.070 5.280 5,114,000 26,155,964 5.1146 4.919 4.919 4.929 4.890 5.093 5,301,868 4.9333 -2.86%
2026-04-29 0 5.250 5.230 5.250 5.180 5.320 4,333,650 22,698,915 5.2378 5.064 5.045 5.064 4.996 5.131 4,492,851 5.0522 0.00%
2026-04-28 0 5.250 5.230 5.250 5.090 5.270 7,163,675 37,159,903 5.1873 5.064 5.045 5.064 4.910 5.083 7,426,840 5.0035 1.74%
2026-04-27 0 5.160 5.150 5.160 5.100 5.210 6,858,000 35,410,671 5.1634 4.977 4.968 4.977 4.919 5.025 7,109,936 4.9804 -0.19%
2026-04-24 0 5.170 5.160 5.170 5.060 5.200 3,081,475 15,915,900 5.1650 4.987 4.977 4.987 4.881 5.016 3,194,676 4.9820 0.19%
2026-04-23 0 5.160 5.140 5.160 5.120 5.240 4,149,000 21,491,070 5.1798 4.977 4.958 4.977 4.939 5.054 4,301,418 4.9963 0.00%
2026-04-22 0 5.160 5.160 5.180 5.120 5.260 5,449,600 28,322,318 5.1971 4.977 4.977 4.996 4.939 5.074 5,649,797 5.0130 -0.77%
2026-04-21 0 5.200 5.190 5.200 5.030 5.210 3,365,000 17,332,011 5.1507 5.016 5.006 5.016 4.852 5.025 3,488,617 4.9682 2.97%
2026-04-20 0 5.050 5.050 5.070 5.030 5.130 4,392,000 22,262,898 5.0690 4.871 4.871 4.890 4.852 4.948 4,553,345 4.8894 -1.37%
2026-04-17 0 5.120 5.120 5.130 5.030 5.170 8,344,029 42,751,716 5.1236 4.939 4.939 4.948 4.852 4.987 8,650,556 4.9421 1.59%
2026-04-16 0 5.040 5.040 5.060 5.040 5.120 5,346,300 27,198,060 5.0873 4.861 4.861 4.881 4.861 4.939 5,542,702 4.9070 -0.20%
2026-04-15 0 5.050 5.030 5.050 4.970 5.150 5,215,000 26,351,050 5.0529 4.871 4.852 4.871 4.794 4.968 5,406,579 4.8739 1.20%
2026-04-14 0 4.990 4.990 5.010 4.950 5.080 6,862,000 34,422,136 5.0163 4.813 4.813 4.832 4.775 4.900 7,114,083 4.8386 0.00%
2026-04-13 0 4.990 4.980 4.990 4.920 5.050 4,637,000 23,053,194 4.9716 4.813 4.804 4.813 4.746 4.871 4,807,345 4.7954 -1.96%
2026-04-10 0 5.090 5.060 5.090 5.010 5.130 6,372,020 32,248,052 5.0609 4.910 4.881 4.910 4.832 4.948 6,606,103 4.8816 2.62%
2026-04-09 0 4.960 4.950 4.960 4.870 4.970 7,152,974 35,191,006 4.9198 4.784 4.775 4.784 4.697 4.794 7,415,746 4.7454 0.40%
2026-04-08 0 4.940 4.940 4.950 4.880 5.080 11,992,000 59,235,594 4.9396 4.765 4.765 4.775 4.707 4.900 12,432,539 4.7646 -0.80%
2026-04-02 0 4.980 4.970 4.980 4.840 5.000 4,027,000 19,958,869 4.9563 4.804 4.794 4.804 4.668 4.823 4,174,936 4.7806 1.84%
2026-04-01 0 4.890 4.880 4.890 4.740 4.960 7,030,008 34,263,919 4.8740 4.717 4.707 4.717 4.572 4.784 7,288,263 4.7012 3.38%
2026-03-31 0 4.730 4.730 4.750 4.690 5.000 7,659,449 36,759,622 4.7993 4.562 4.562 4.582 4.524 4.823 7,940,827 4.6292 -2.47%
2026-03-30 0 4.850 4.820 4.850 4.760 4.890 3,195,000 15,404,733 4.8215 4.678 4.649 4.678 4.591 4.717 3,312,372 4.6507 0.41%
2026-03-27 0 4.830 4.800 4.830 4.740 4.850 3,736,000 17,974,650 4.8112 4.659 4.630 4.659 4.572 4.678 3,873,246 4.6407 0.00%
2026-03-26 0 4.830 4.820 4.830 4.780 4.990 2,168,225 10,469,262 4.8285 4.659 4.649 4.659 4.611 4.813 2,247,877 4.6574 -2.23%
2026-03-25 0 4.940 4.930 4.940 4.860 4.940 2,007,593 9,865,531 4.9141 4.765 4.755 4.765 4.688 4.765 2,081,344 4.7400 2.07%
2026-03-24 0 4.840 4.810 4.850 4.710 4.900 5,703,000 27,410,540 4.8063 4.668 4.640 4.678 4.543 4.726 5,912,506 4.6360 2.11%
2026-03-23 0 4.740 4.710 4.740 4.630 4.930 5,344,900 25,383,665 4.7491 4.572 4.543 4.572 4.466 4.755 5,541,251 4.5809 -5.20%
2026-03-20 0 5.000 5.000 5.010 4.910 5.040 7,398,825 36,889,908 4.9859 4.823 4.823 4.832 4.736 4.861 7,670,629 4.8092 -0.20%
2026-03-19 0 5.010 4.980 5.010 4.980 5.150 2,167,000 10,858,415 5.0108 4.832 4.804 4.832 4.804 4.968 2,246,607 4.8333 -2.34%
2026-03-18 0 5.130 5.080 5.130 5.030 5.170 4,539,100 23,139,155 5.0977 4.948 4.900 4.948 4.852 4.987 4,705,849 4.9171 1.79%
2026-03-17 0 5.040 5.030 5.040 5.020 5.150 3,960,675 20,034,125 5.0583 4.861 4.852 4.861 4.842 4.968 4,106,175 4.8790 -0.40%
2026-03-16 0 5.060 5.060 5.070 5.010 5.150 3,020,896 15,309,808 5.0680 4.881 4.881 4.890 4.832 4.968 3,131,872 4.8884 -0.59%
2026-03-13 0 5.090 5.090 5.100 5.060 5.170 3,274,000 16,674,120 5.0929 4.910 4.910 4.919 4.881 4.987 3,394,274 4.9124 -1.36%
2026-03-12 0 5.160 5.160 5.190 5.100 5.200 2,462,000 12,708,130 5.1617 4.977 4.977 5.006 4.919 5.016 2,552,444 4.9788 0.58%
2026-03-11 0 5.130 5.110 5.130 5.050 5.150 1,435,671 7,332,517 5.1074 4.948 4.929 4.948 4.871 4.968 1,488,412 4.9264 0.79%
2026-03-10 0 5.090 5.090 5.100 5.030 5.200 7,725,174 39,537,529 5.1180 4.910 4.910 4.919 4.852 5.016 8,008,966 4.9367 -0.39%
2026-03-09 0 5.110 5.110 5.120 4.980 5.200 3,803,200 19,347,647 5.0872 4.929 4.929 4.939 4.804 5.016 3,942,915 4.9069 -2.48%
2026-03-06 0 5.240 5.220 5.240 5.060 5.250 8,876,768 45,920,493 5.1731 5.054 5.035 5.054 4.881 5.064 9,202,865 4.9898 2.54%
2026-03-05 0 5.110 5.110 5.120 5.060 5.200 6,901,500 35,319,387 5.1176 4.929 4.929 4.939 4.881 5.016 7,155,034 4.9363 1.59%
2026-03-04 0 5.030 5.030 5.040 4.960 5.170 7,127,658 35,813,926 5.0246 4.852 4.852 4.861 4.784 4.987 7,389,500 4.8466 -2.90%
2026-03-03 0 5.180 5.160 5.180 5.140 5.290 4,050,671 21,136,221 5.2180 4.996 4.977 4.996 4.958 5.103 4,199,477 5.0331 -1.52%
2026-03-02 0 5.260 5.250 5.260 5.200 5.400 7,938,000 41,956,781 5.2856 5.074 5.064 5.074 5.016 5.209 8,229,611 5.0983 0.19%
2026-02-27 0 5.250 5.240 5.250 5.120 5.250 5,262,336 27,347,764 5.1969 5.064 5.054 5.064 4.939 5.064 5,455,653 5.0127 1.55%
2026-02-26 0 5.170 5.170 5.180 5.150 5.300 4,660,000 24,174,210 5.1876 4.987 4.987 4.996 4.968 5.112 4,831,190 5.0038 -1.90%
2026-02-25 0 5.270 5.270 5.280 5.240 5.360 4,867,000 25,677,523 5.2758 5.083 5.083 5.093 5.054 5.170 5,045,794 5.0889 0.19%
2026-02-24 0 5.260 5.250 5.260 5.090 5.290 6,217,821 32,560,684 5.2367 5.074 5.064 5.074 4.910 5.103 6,446,239 5.0511 3.34%
2026-02-23 0 5.090 5.080 5.090 5.020 5.120 1,441,000 7,315,175 5.0765 4.910 4.900 4.910 4.842 4.939 1,493,937 4.8966 1.39%
2026-02-20 0 5.020 5.020 5.030 5.010 5.250 3,262,904 16,523,465 5.0640 4.842 4.842 4.852 4.832 5.064 3,382,770 4.8846 -3.09%
2026-02-16 0 5.180 5.170 5.180 5.020 5.200 2,536,000 12,968,475 5.1138 4.996 4.987 4.996 4.842 5.016 2,629,163 4.9325 0.19%
2026-02-13 0 5.170 5.160 5.170 5.140 5.480 8,606,387 45,000,498 5.2287 4.987 4.977 4.987 4.958 5.286 8,922,552 5.0435 -5.48%
2026-02-12 0 5.470 5.450 5.470 5.390 5.480 4,434,832 24,173,346 5.4508 5.276 5.257 5.276 5.199 5.286 4,597,750 5.2576 0.55%
2026-02-11 0 5.440 5.430 5.440 5.360 5.450 4,735,769 25,708,412 5.4286 5.247 5.238 5.247 5.170 5.257 4,909,743 5.2362 1.68%
2026-02-10 0 5.350 5.340 5.350 5.250 5.390 2,709,775 14,483,304 5.3448 5.160 5.151 5.160 5.064 5.199 2,809,321 5.1554 0.56%
2026-02-09 0 5.320 5.310 5.320 5.300 5.420 3,741,616 19,951,148 5.3322 5.131 5.122 5.131 5.112 5.228 3,879,068 5.1433 -0.19%
2026-02-06 0 5.330 5.320 5.330 5.220 5.340 4,003,112 21,234,653 5.3045 5.141 5.131 5.141 5.035 5.151 4,150,171 5.1166 0.00%
2026-02-05 0 5.330 5.320 5.330 5.140 5.370 12,174,832 64,424,488 5.2916 5.141 5.131 5.141 4.958 5.180 12,622,087 5.1041 2.90%
2026-02-04 0 5.180 5.180 5.190 5.120 5.220 9,618,832 49,679,279 5.1648 4.996 4.996 5.006 4.939 5.035 9,972,190 4.9818 0.97%
2026-02-03 0 5.130 5.130 5.140 5.080 5.220 7,078,224 36,379,128 5.1396 4.948 4.948 4.958 4.900 5.035 7,338,250 4.9575 1.58%
2026-02-02 0 5.050 5.040 5.050 5.010 5.160 5,428,112 27,420,333 5.0515 4.871 4.861 4.871 4.832 4.977 5,627,519 4.8725 -2.51%
2026-01-30 0 5.180 5.180 5.190 5.150 5.330 4,420,462 23,043,573 5.2129 4.996 4.996 5.006 4.968 5.141 4,582,852 5.0282 -1.33%
2026-01-29 0 5.250 5.240 5.250 5.140 5.310 5,857,224 30,717,782 5.2444 5.064 5.054 5.064 4.958 5.122 6,072,395 5.0586 1.74%
2026-01-28 0 5.160 5.150 5.160 5.070 5.190 4,086,000 21,040,351 5.1494 4.977 4.968 4.977 4.890 5.006 4,236,104 4.9669 1.38%
2026-01-27 0 5.090 5.080 5.090 4.990 5.090 6,433,773 32,519,597 5.0545 4.910 4.900 4.910 4.813 4.910 6,670,124 4.8754 1.19%
2026-01-26 0 5.030 5.020 5.030 4.880 5.080 7,648,224 38,152,504 4.9884 4.852 4.842 4.852 4.707 4.900 7,929,190 4.8117 1.82%
2026-01-23 0 4.940 4.930 4.940 4.890 5.100 12,214,200 60,801,800 4.9780 4.765 4.755 4.765 4.717 4.919 12,662,902 4.8016 -2.37%
2026-01-22 0 5.060 5.060 5.070 5.010 5.120 4,018,900 20,346,357 5.0627 4.881 4.881 4.890 4.832 4.939 4,166,539 4.8833 0.20%
2026-01-21 0 5.050 5.050 5.060 5.040 5.180 2,761,100 13,971,998 5.0603 4.871 4.871 4.881 4.861 4.996 2,862,532 4.8810 -1.56%
2026-01-20 0 5.130 5.130 5.140 5.000 5.150 3,316,000 16,877,270 5.0896 4.948 4.948 4.958 4.823 4.968 3,437,817 4.9093 0.79%
2026-01-19 0 5.090 5.080 5.090 5.060 5.190 2,082,000 10,635,778 5.1084 4.910 4.900 4.910 4.881 5.006 2,158,484 4.9274 -1.17%
2026-01-16 0 5.150 5.140 5.150 5.120 5.210 2,849,168 14,687,871 5.1551 4.968 4.958 4.968 4.939 5.025 2,953,835 4.9725 -0.58%
2026-01-15 0 5.180 5.180 5.190 5.120 5.230 4,700,000 24,351,490 5.1812 4.996 4.996 5.006 4.939 5.045 4,872,659 4.9976 0.58%
2026-01-14 0 5.150 5.150 5.160 5.110 5.200 6,635,900 34,139,328 5.1446 4.968 4.968 4.977 4.929 5.016 6,879,677 4.9623 0.98%
2026-01-13 0 5.100 5.100 5.130 4.910 5.140 7,387,000 37,722,525 5.1066 4.919 4.919 4.948 4.736 4.958 7,658,369 4.9257 2.41%
2026-01-12 0 4.980 4.970 4.980 4.900 5.030 2,954,616 14,740,562 4.9890 4.804 4.794 4.804 4.726 4.852 3,063,157 4.8122 0.20%
2026-01-09 0 4.970 4.960 4.970 4.900 4.990 3,134,000 15,519,370 4.9519 4.794 4.784 4.794 4.726 4.813 3,249,131 4.7765 0.20%
2026-01-08 0 4.960 4.960 4.970 4.850 4.990 4,654,796 22,997,888 4.9407 4.784 4.784 4.794 4.678 4.813 4,825,795 4.7656 1.22%
2026-01-07 0 4.900 4.900 4.910 4.870 4.950 3,244,000 15,915,009 4.9060 4.726 4.726 4.736 4.697 4.775 3,363,172 4.7321 0.62%
2026-01-06 0 4.870 4.860 4.870 4.800 4.920 6,002,000 29,074,727 4.8442 4.697 4.688 4.697 4.630 4.746 6,222,490 4.6725 -0.20%
2026-01-05 0 4.880 4.860 4.880 4.750 4.910 5,346,000 25,943,885 4.8530 4.707 4.688 4.707 4.582 4.736 5,542,391 4.6810 1.67%
2026-01-02 0 4.800 4.780 4.800 4.750 4.850 6,992,000 33,423,901 4.7803 4.630 4.611 4.630 4.582 4.678 7,248,859 4.6109 -1.03%
2025-12-31 0 4.850 4.810 4.850 4.760 4.850 2,915,000 14,073,390 4.8279 4.678 4.640 4.678 4.591 4.678 3,022,086 4.6568 1.04%
2025-12-30 0 4.800 4.790 4.800 4.780 4.890 6,698,810 32,344,385 4.8284 4.630 4.620 4.630 4.611 4.717 6,944,898 4.6573 -2.64%
2025-12-29 0 4.930 4.920 4.930 4.830 4.950 8,728,920 42,793,075 4.9024 4.755 4.746 4.755 4.659 4.775 9,049,586 4.7287 -0.40%
2025-12-24 0 4.950 4.940 4.950 4.940 5.020 991,000 4,936,950 4.9818 4.775 4.765 4.775 4.765 4.842 1,027,405 4.8053 -0.60%
2025-12-23 0 4.980 4.970 4.980 4.920 5.000 2,253,000 11,225,550 4.9825 4.804 4.794 4.804 4.746 4.823 2,335,766 4.8059 0.20%
2025-12-22 0 4.970 4.960 4.970 4.900 5.000 3,587,593 17,759,287 4.9502 4.794 4.784 4.794 4.726 4.823 3,719,387 4.7748 0.00%
2025-12-19 0 4.970 4.960 4.970 4.880 4.970 8,230,000 40,820,706 4.9600 4.794 4.784 4.794 4.707 4.794 8,532,338 4.7842 1.22%
2025-12-18 0 4.910 4.900 4.910 4.860 4.920 2,226,400 10,904,494 4.8978 4.736 4.726 4.736 4.688 4.746 2,308,189 4.7243 0.20%
2025-12-17 0 4.900 4.890 4.900 4.840 4.990 8,632,000 42,205,081 4.8894 4.726 4.717 4.726 4.668 4.813 8,949,106 4.7161 -1.80%
2025-12-16 0 4.990 4.970 4.990 4.940 5.060 2,745,839 13,652,243 4.9720 4.813 4.794 4.813 4.765 4.881 2,846,710 4.7958 -1.77%
2025-12-15 0 5.080 5.070 5.080 5.010 5.100 4,287,000 21,707,085 5.0635 4.900 4.890 4.900 4.832 4.919 4,444,487 4.8840 0.00%
2025-12-12 0 5.080 5.060 5.080 4.930 5.080 9,768,150 49,012,330 5.0176 4.900 4.881 4.900 4.755 4.900 10,126,993 4.8398 1.60%
2025-12-11 0 5.000 4.990 5.000 4.960 5.150 4,434,000 22,187,720 5.0040 4.823 4.813 4.823 4.784 4.968 4,596,888 4.8267 -1.57%
2025-12-10 0 5.080 5.080 5.090 5.040 5.190 4,191,268 21,346,884 5.0932 4.900 4.900 4.910 4.861 5.006 4,345,239 4.9127 -2.50%
2025-12-09 0 5.210 5.200 5.210 5.140 5.210 2,468,966 12,826,350 5.1950 5.025 5.016 5.025 4.958 5.025 2,559,666 5.0109 0.00%
2025-12-08 0 5.210 5.210 5.220 5.170 5.350 6,783,475 35,374,351 5.2148 5.025 5.025 5.035 4.987 5.160 7,032,673 5.0300 -2.25%
2025-12-05 0 5.330 5.320 5.330 5.250 5.360 8,953,396 47,372,398 5.2910 5.141 5.131 5.141 5.064 5.170 9,282,309 5.1035 0.57%
2025-12-04 0 5.300 5.290 5.300 5.280 5.460 6,573,000 35,040,568 5.3310 5.112 5.103 5.112 5.093 5.267 6,814,466 5.1421 -2.57%
2025-12-03 0 5.440 5.410 5.440 5.300 5.510 8,257,075 44,833,885 5.4298 5.247 5.218 5.247 5.112 5.315 8,560,407 5.2374 1.87%
2025-12-02 0 5.340 5.330 5.340 5.190 5.350 12,104,948 63,928,339 5.2812 5.151 5.141 5.151 5.006 5.160 12,549,636 5.0940 2.89%
2025-12-01 0 5.190 5.180 5.190 5.160 5.270 37,504,000 194,520,402 5.1867 5.006 4.996 5.006 4.977 5.083 38,881,749 5.0029 -0.19%
2025-11-28 0 5.200 5.180 5.200 5.130 5.230 3,265,900 16,927,697 5.1832 5.016 4.996 5.016 4.948 5.045 3,385,876 4.9995 0.58%
2025-11-27 0 5.170 5.160 5.170 5.150 5.220 2,496,000 12,925,550 5.1785 4.987 4.977 4.987 4.968 5.035 2,587,693 4.9950 -0.19%
2025-11-26 0 5.180 5.170 5.180 5.100 5.200 3,410,000 17,631,583 5.1706 4.996 4.987 4.996 4.919 5.016 3,535,270 4.9873 0.58%
2025-11-25 0 5.150 5.140 5.150 5.070 5.180 3,775,800 19,437,428 5.1479 4.968 4.958 4.968 4.890 4.996 3,914,508 4.9655 1.58%
2025-11-24 0 5.070 5.050 5.070 5.000 5.080 2,672,000 13,495,835 5.0508 4.890 4.871 4.890 4.823 4.900 2,770,159 4.8719 1.40%
2025-11-21 0 5.000 5.000 5.010 5.000 5.100 2,219,000 11,160,877 5.0297 4.823 4.823 4.832 4.823 4.919 2,300,517 4.8515 -2.34%
2025-11-20 0 5.120 5.110 5.120 5.060 5.160 2,646,136 13,571,422 5.1288 4.939 4.929 4.939 4.881 4.977 2,743,345 4.9470 1.19%
2025-11-19 0 5.060 5.050 5.060 5.050 5.170 4,702,000 23,856,935 5.0738 4.881 4.871 4.881 4.871 4.987 4,874,733 4.8940 -1.36%
2025-11-18 0 5.130 5.120 5.130 5.110 5.300 2,978,142 15,398,812 5.1706 4.948 4.939 4.948 4.929 5.112 3,087,547 4.9874 -2.84%
2025-11-17 0 5.280 5.250 5.280 5.170 5.290 3,931,426 20,666,250 5.2567 5.093 5.064 5.093 4.987 5.103 4,075,851 5.0704 0.57%
2025-11-14 0 5.250 5.240 5.250 5.220 5.340 4,445,950 23,341,217 5.2500 5.064 5.054 5.064 5.035 5.151 4,609,277 5.0640 -1.69%
2025-11-13 0 5.340 5.320 5.340 5.240 5.370 4,689,900 24,911,184 5.3117 5.151 5.131 5.151 5.054 5.180 4,862,188 5.1235 -0.37%
2025-11-12 0 5.360 5.340 5.360 5.290 5.380 5,737,134 30,651,319 5.3426 5.170 5.151 5.170 5.103 5.189 5,947,894 5.1533 0.37%
2025-11-11 0 5.340 5.330 5.340 5.270 5.360 3,666,000 19,550,460 5.3329 5.151 5.141 5.151 5.083 5.170 3,800,674 5.1439 0.75%
2025-11-10 0 5.300 5.280 5.300 5.180 5.320 4,414,097 23,312,227 5.2813 5.112 5.093 5.112 4.996 5.131 4,576,254 5.0942 1.92%
2025-11-07 0 5.200 5.200 5.210 5.150 5.220 5,785,000 29,975,780 5.1816 5.016 5.016 5.025 4.968 5.035 5,997,518 4.9980 -0.76%
2025-11-06 0 5.240 5.230 5.240 5.180 5.260 3,866,000 20,198,245 5.2246 5.054 5.045 5.054 4.996 5.074 4,008,022 5.0395 1.75%
2025-11-05 0 5.150 5.150 5.160 5.080 5.220 8,090,850 41,657,493 5.1487 4.968 4.968 4.977 4.900 5.035 8,388,076 4.9663 -1.53%
2025-11-04 0 5.230 5.220 5.230 5.170 5.330 3,689,304 19,299,014 5.2311 5.045 5.035 5.045 4.987 5.141 3,824,834 5.0457 -2.06%
2025-11-03 0 5.340 5.330 5.340 5.230 5.370 3,754,232 19,949,573 5.3139 5.151 5.141 5.151 5.045 5.180 3,892,148 5.1256 1.33%
2025-10-31 0 5.270 5.270 5.290 5.230 5.400 10,713,000 56,924,330 5.3136 5.083 5.083 5.103 5.045 5.209 11,106,553 5.1253 -1.68%
2025-10-30 0 5.360 5.350 5.360 5.270 5.430 10,996,096 58,915,297 5.3578 5.170 5.160 5.170 5.083 5.238 11,400,049 5.1680 2.29%
2025-10-28 0 5.240 5.230 5.240 5.170 5.310 10,803,383 56,666,904 5.2453 5.054 5.045 5.054 4.987 5.122 11,200,257 5.0594 -2.60%
2025-10-27 0 5.380 5.370 5.380 5.300 5.420 9,324,265 50,123,949 5.3756 5.189 5.180 5.189 5.112 5.228 9,666,802 5.1852 1.32%
2025-10-24 0 5.310 5.300 5.310 5.310 5.440 3,271,000 17,536,867 5.3613 5.122 5.112 5.122 5.122 5.247 3,391,164 5.1713 -1.48%
2025-10-23 0 5.390 5.380 5.390 5.300 5.420 8,637,816 46,407,713 5.3726 5.199 5.189 5.199 5.112 5.228 8,955,135 5.1822 0.37%
2025-10-22 0 5.370 5.360 5.370 5.310 5.450 7,011,519 37,636,397 5.3678 5.180 5.170 5.180 5.122 5.257 7,269,095 5.1776 -1.10%
2025-10-21 0 5.430 5.420 5.430 5.310 5.480 11,623,000 63,103,383 5.4292 5.238 5.228 5.238 5.122 5.286 12,049,983 5.2368 2.45%
2025-10-20 0 5.300 5.300 5.310 5.180 5.350 14,677,831 77,530,697 5.2822 5.112 5.112 5.122 4.996 5.160 15,217,037 5.0950 1.73%
2025-10-17 0 5.210 5.200 5.210 5.150 5.280 10,549,200 54,928,128 5.2069 5.025 5.016 5.025 4.968 5.093 10,936,736 5.0224 -0.19%
2025-10-16 0 5.220 5.210 5.220 5.140 5.280 9,123,061 47,528,133 5.2097 5.035 5.025 5.035 4.958 5.093 9,458,206 5.0251 0.38%
2025-10-15 0 5.200 5.200 5.210 5.050 5.250 11,822,661 61,132,333 5.1708 5.016 5.016 5.025 4.871 5.064 12,256,979 4.9876 3.17%
2025-10-14 0 5.040 5.040 5.060 4.990 5.230 16,023,000 81,521,740 5.0878 4.861 4.861 4.881 4.813 5.045 16,611,622 4.9075 -1.56%
2025-10-13 0 5.120 5.110 5.120 4.900 5.140 9,205,110 46,301,427 5.0300 4.939 4.929 4.939 4.726 4.958 9,543,269 4.8517 1.19%
2025-10-10 0 5.060 5.050 5.060 5.020 5.140 20,825,756 105,746,596 5.0777 4.881 4.871 4.881 4.842 4.958 21,590,812 4.8978 -1.17%
2025-10-09 0 5.120 5.110 5.120 4.840 5.170 13,075,000 66,004,810 5.0482 4.939 4.929 4.939 4.668 4.987 13,555,324 4.8693 5.79%
2025-10-08 0 4.840 4.810 4.840 4.770 4.890 2,748,000 13,240,571 4.8183 4.668 4.640 4.668 4.601 4.717 2,848,951 4.6475 0.83%
2025-10-06 0 4.800 4.800 4.810 4.780 4.850 1,208,000 5,802,588 4.8035 4.630 4.630 4.640 4.611 4.678 1,252,377 4.6333 -0.83%
2025-10-03 0 4.840 4.810 4.840 4.740 4.840 2,192,000 10,496,238 4.7884 4.668 4.640 4.668 4.572 4.668 2,272,525 4.6188 0.00%
2025-10-02 0 4.840 4.830 4.840 4.810 4.960 2,754,025 13,368,943 4.8543 4.668 4.659 4.668 4.640 4.784 2,855,197 4.6823 -0.62%
2025-09-30 0 4.870 4.860 4.870 4.820 5.060 9,069,803 44,387,578 4.8940 4.697 4.688 4.697 4.649 4.881 9,402,992 4.7206 -3.18%
2025-09-29 0 5.030 5.020 5.030 4.920 5.100 11,118,000 55,940,411 5.0315 4.852 4.842 4.852 4.746 4.919 11,526,432 4.8532 0.40%
2025-09-26 0 5.010 5.010 5.030 4.960 5.330 13,401,922 68,281,399 5.0949 4.832 4.832 4.852 4.784 5.141 13,894,256 4.9144 -4.21%
2025-09-25 0 5.230 5.230 5.240 5.120 5.420 22,794,000 120,344,609 5.2797 5.045 5.045 5.054 4.939 5.228 23,631,362 5.0926 0.19%
2025-09-24 0 5.220 5.220 5.240 5.130 5.290 13,265,175 69,259,735 5.2212 5.035 5.035 5.054 4.948 5.103 13,752,485 5.0362 1.56%
2025-09-23 0 5.140 5.140 5.150 5.020 5.180 7,829,985 39,921,991 5.0986 4.958 4.958 4.968 4.842 4.996 8,117,628 4.9179 1.18%
2025-09-22 0 5.080 5.080 5.090 5.020 5.220 14,775,511 75,428,490 5.1050 4.900 4.900 4.910 4.842 5.035 15,318,305 4.9241 -1.93%
2025-09-19 0 5.180 5.180 5.230 5.130 5.280 24,009,061 124,767,746 5.1967 4.996 4.996 5.045 4.948 5.093 24,891,059 5.0126 0.97%
2025-09-18 0 5.130 5.130 5.140 5.060 5.300 16,987,000 87,199,500 5.1333 4.948 4.948 4.958 4.881 5.112 17,611,035 4.9514 1.18%
2025-09-17 0 5.070 5.060 5.070 4.970 5.080 15,557,000 77,739,981 4.9971 4.890 4.881 4.890 4.794 4.900 16,128,503 4.8200 1.40%
2025-09-16 0 5.000 4.990 5.000 4.800 5.000 10,117,199 50,054,727 4.9475 4.823 4.813 4.823 4.630 4.823 10,488,865 4.7722 3.31%
2025-09-15 0 4.840 4.830 4.840 4.760 4.860 8,025,000 38,558,920 4.8048 4.668 4.659 4.668 4.591 4.688 8,319,807 4.6346 0.21%
2025-09-12 0 4.830 4.830 4.850 4.710 4.890 11,601,250 55,887,056 4.8173 4.659 4.659 4.678 4.543 4.717 12,027,434 4.6466 0.00%
2025-09-11 0 4.830 4.820 4.840 4.710 4.850 7,617,000 36,545,920 4.7979 4.659 4.649 4.668 4.543 4.678 7,896,819 4.6279 1.68%
2025-09-10 0 4.750 4.750 4.770 4.630 4.770 8,596,289 40,368,330 4.6960 4.582 4.582 4.601 4.466 4.601 8,912,083 4.5296 2.35%
2025-09-09 0 4.800 4.790 4.800 4.710 4.860 9,434,000 45,212,896 4.7925 4.476 4.467 4.476 4.392 4.532 10,116,128 4.4694 -1.03%
2025-09-08 0 4.850 4.830 4.850 4.730 4.930 12,851,750 62,336,902 4.8505 4.523 4.504 4.523 4.411 4.598 13,781,000 4.5234 2.75%
2025-09-05 0 4.720 4.720 4.730 4.540 4.730 18,920,000 88,429,050 4.6738 4.402 4.402 4.411 4.234 4.411 20,288,017 4.3587 3.28%
2025-09-04 0 4.570 4.560 4.570 4.510 4.600 8,473,000 38,554,187 4.5502 4.262 4.253 4.262 4.206 4.290 9,085,643 4.2434 0.22%
2025-09-03 0 4.560 4.560 4.570 4.540 4.670 4,693,000 21,430,440 4.5665 4.253 4.253 4.262 4.234 4.355 5,032,329 4.2586 -1.30%
2025-09-02 0 4.620 4.610 4.620 4.580 4.650 3,800,000 17,521,580 4.6109 4.308 4.299 4.308 4.271 4.336 4,074,760 4.3000 0.43%
2025-09-01 0 4.600 4.600 4.620 4.560 4.660 3,963,000 18,300,516 4.6178 4.290 4.290 4.308 4.253 4.346 4,249,546 4.3065 0.22%
2025-08-29 0 4.590 4.590 4.600 4.550 4.700 17,170,000 79,115,710 4.6078 4.280 4.280 4.290 4.243 4.383 18,411,482 4.2971 0.44%
2025-08-28 0 4.570 4.570 4.600 4.520 4.630 10,770,002 49,255,763 4.5734 4.262 4.262 4.290 4.215 4.318 11,548,730 4.2650 -1.30%
2025-08-27 0 4.630 4.620 4.630 4.560 4.660 12,063,764 55,752,599 4.6215 4.318 4.308 4.318 4.253 4.346 12,936,038 4.3099 0.00%
2025-08-26 0 4.630 4.630 4.650 4.630 4.690 4,919,312 22,877,182 4.6505 4.318 4.318 4.336 4.318 4.374 5,275,004 4.3369 -1.07%
2025-08-25 0 4.680 4.680 4.690 4.590 4.690 7,977,000 37,130,440 4.6547 4.364 4.364 4.374 4.280 4.374 8,553,780 4.3408 1.74%
2025-08-22 0 4.600 4.600 4.610 4.590 4.710 3,820,000 17,685,610 4.6297 4.290 4.290 4.299 4.280 4.392 4,096,206 4.3176 -1.71%
2025-08-21 0 4.680 4.670 4.680 4.550 4.680 14,749,000 68,490,490 4.6437 4.364 4.355 4.364 4.243 4.364 15,815,431 4.3306 2.41%
2025-08-20 0 4.570 4.560 4.570 4.520 4.580 4,055,950 18,464,205 4.5524 4.262 4.253 4.262 4.215 4.271 4,349,217 4.2454 -0.65%
2025-08-19 0 4.600 4.580 4.600 4.530 4.610 7,398,000 33,877,642 4.5793 4.290 4.271 4.290 4.225 4.299 7,932,915 4.2705 1.10%
2025-08-18 0 4.550 4.530 4.550 4.500 4.570 3,859,000 17,551,245 4.5481 4.243 4.225 4.243 4.197 4.262 4,138,026 4.2415 0.22%
2025-08-15 0 4.540 4.530 4.540 4.480 4.550 3,186,000 14,414,720 4.5244 4.234 4.225 4.234 4.178 4.243 3,416,365 4.2193 0.00%
2025-08-14 0 4.540 4.530 4.540 4.500 4.590 9,482,000 43,227,950 4.5589 4.234 4.225 4.234 4.197 4.280 10,167,599 4.2515 0.00%
2025-08-13 0 4.540 4.540 4.550 4.520 4.590 5,701,000 25,972,520 4.5558 4.234 4.234 4.243 4.215 4.280 6,113,213 4.2486 -0.87%
2025-08-12 0 4.580 4.560 4.580 4.510 4.580 6,699,995 30,509,692 4.5537 4.271 4.253 4.271 4.206 4.271 7,184,440 4.2466 1.55%
2025-08-11 0 4.510 4.500 4.510 4.450 4.530 4,838,000 21,719,674 4.4894 4.206 4.197 4.206 4.150 4.225 5,187,813 4.1867 0.22%
2025-08-08 0 4.500 4.490 4.500 4.470 4.540 4,190,249 18,857,053 4.5002 4.197 4.187 4.197 4.169 4.234 4,493,226 4.1968 -0.66%
2025-08-07 0 4.530 4.520 4.530 4.510 4.550 6,328,075 28,664,574 4.5297 4.225 4.215 4.225 4.206 4.243 6,785,629 4.2243 0.44%
2025-08-06 0 4.510 4.480 4.510 4.410 4.510 8,028,994 35,854,118 4.4656 4.206 4.178 4.206 4.113 4.206 8,609,533 4.1645 2.50%
2025-08-05 0 4.400 4.390 4.400 4.330 4.420 5,249,000 23,024,457 4.3864 4.103 4.094 4.103 4.038 4.122 5,628,531 4.0907 1.62%
2025-08-04 0 4.330 4.330 4.340 4.220 4.350 3,667,914 15,768,987 4.2992 4.038 4.038 4.047 3.935 4.057 3,933,124 4.0093 0.93%
2025-08-01 0 4.290 4.280 4.290 4.260 4.360 7,927,000 34,143,620 4.3073 4.001 3.991 4.001 3.973 4.066 8,500,164 4.0168 -1.61%
2025-07-31 0 4.360 4.350 4.360 4.310 4.530 9,625,000 42,300,160 4.3948 4.066 4.057 4.066 4.019 4.225 10,320,939 4.0985 -2.02%
2025-07-30 0 4.450 4.450 4.460 4.410 4.570 12,381,000 55,432,825 4.4772 4.150 4.150 4.159 4.113 4.262 13,276,212 4.1753 -1.98%
2025-07-29 0 4.540 4.530 4.540 4.500 4.560 5,256,150 23,788,580 4.5259 4.234 4.225 4.234 4.197 4.253 5,636,198 4.2207 0.00%
2025-07-28 0 4.540 4.530 4.540 4.470 4.550 7,417,500 33,454,700 4.5102 4.234 4.225 4.234 4.169 4.243 7,953,825 4.2061 0.67%
2025-07-25 0 4.510 4.500 4.510 4.420 4.510 7,385,000 33,088,170 4.4805 4.206 4.197 4.206 4.122 4.206 7,918,975 4.1783 1.58%
2025-07-24 0 4.440 4.410 4.440 4.370 4.440 5,436,000 23,991,380 4.4134 4.141 4.113 4.141 4.075 4.141 5,829,052 4.1158 0.91%
2025-07-23 0 4.400 4.390 4.400 4.350 4.430 4,903,454 21,529,283 4.3906 4.103 4.094 4.103 4.057 4.131 5,258,000 4.0946 0.23%
2025-07-22 0 4.390 4.380 4.390 4.310 4.410 4,916,000 21,524,350 4.3784 4.094 4.085 4.094 4.019 4.113 5,271,453 4.0832 1.15%
2025-07-21 0 4.340 4.330 4.340 4.230 4.380 6,003,000 26,002,293 4.3315 4.047 4.038 4.047 3.945 4.085 6,437,049 4.0395 2.60%
2025-07-18 0 4.230 4.230 4.240 4.190 4.290 11,827,000 50,025,580 4.2298 3.945 3.945 3.954 3.907 4.001 12,682,155 3.9446 -0.70%
2025-07-17 0 4.260 4.250 4.260 4.220 4.260 7,007,000 29,729,638 4.2428 3.973 3.963 3.973 3.935 3.973 7,513,643 3.9568 0.47%
2025-07-16 0 4.240 4.230 4.240 4.180 4.250 5,906,425 24,961,532 4.2262 3.954 3.945 3.954 3.898 3.963 6,333,491 3.9412 0.47%
2025-07-15 0 4.220 4.200 4.220 4.140 4.250 11,409,000 47,803,430 4.1900 3.935 3.917 3.935 3.861 3.963 12,233,931 3.9074 0.00%
2025-07-14 0 4.220 4.210 4.220 4.180 4.270 9,820,000 41,470,315 4.2230 3.935 3.926 3.935 3.898 3.982 10,530,038 3.9383 0.96%
2025-07-11 0 4.180 4.160 4.180 4.090 4.210 14,452,000 60,410,580 4.1801 3.898 3.879 3.898 3.814 3.926 15,496,957 3.8982 1.95%
2025-07-10 0 4.100 4.090 4.100 4.050 4.110 6,436,042 26,272,932 4.0822 3.824 3.814 3.824 3.777 3.833 6,901,402 3.8069 0.00%
2025-07-09 0 4.100 4.080 4.100 4.040 4.120 6,842,000 27,985,416 4.0902 3.824 3.805 3.824 3.768 3.842 7,336,713 3.8144 0.99%
2025-07-08 0 4.060 4.050 4.060 4.040 4.140 4,832,000 19,633,795 4.0633 3.786 3.777 3.786 3.768 3.861 5,181,379 3.7893 -1.46%
2025-07-07 0 4.120 4.110 4.120 4.070 4.130 4,878,000 20,052,370 4.1108 3.842 3.833 3.842 3.796 3.852 5,230,705 3.8336 0.49%
2025-07-04 0 4.100 4.080 4.100 4.040 4.100 6,170,000 25,145,240 4.0754 3.824 3.805 3.824 3.768 3.824 6,616,124 3.8006 0.24%
2025-07-03 0 4.090 4.080 4.090 4.050 4.110 3,385,000 13,805,800 4.0785 3.814 3.805 3.814 3.777 3.833 3,629,754 3.8035 0.49%
2025-07-02 0 4.070 4.060 4.070 4.010 4.110 8,764,600 35,606,579 4.0625 3.796 3.786 3.796 3.740 3.833 9,398,327 3.7886 2.26%
2025-06-30 0 3.980 3.970 3.980 3.940 4.010 6,211,000 24,681,007 3.9738 3.712 3.702 3.712 3.674 3.740 6,660,088 3.7058 -0.75%
2025-06-27 0 4.010 4.000 4.010 3.950 4.040 10,998,000 43,978,670 3.9988 3.740 3.730 3.740 3.684 3.768 11,793,214 3.7292 1.26%
2025-06-26 0 3.960 3.950 3.960 3.890 3.980 9,441,075 37,235,677 3.9440 3.693 3.684 3.693 3.628 3.712 10,123,715 3.6781 0.51%
2025-06-25 0 3.940 3.940 3.950 3.870 3.960 10,530,000 41,219,200 3.9145 3.674 3.674 3.684 3.609 3.693 11,291,375 3.6505 0.77%
2025-06-24 0 3.910 3.910 3.920 3.860 3.940 11,418,000 44,556,227 3.9023 3.646 3.646 3.656 3.600 3.674 12,243,582 3.6391 0.00%
2025-06-23 0 3.910 3.900 3.910 3.820 3.920 6,650,000 25,784,020 3.8773 3.646 3.637 3.646 3.562 3.656 7,130,830 3.6159 0.77%
2025-06-20 0 3.880 3.870 3.880 3.830 3.920 9,238,320 35,850,876 3.8807 3.618 3.609 3.618 3.572 3.656 9,906,300 3.6190 1.31%
2025-06-19 0 3.830 3.830 3.840 3.800 3.860 9,617,000 36,913,055 3.8383 3.572 3.572 3.581 3.544 3.600 10,312,360 3.5795 -1.29%
2025-06-18 0 3.880 3.870 3.880 3.820 3.900 9,206,000 35,568,495 3.8636 3.618 3.609 3.618 3.562 3.637 9,871,643 3.6031 0.00%
2025-06-17 0 3.880 3.870 3.880 3.810 3.880 5,921,000 22,813,820 3.8530 3.618 3.609 3.618 3.553 3.618 6,349,120 3.5932 0.00%
2025-06-16 0 3.880 3.870 3.880 3.790 3.900 6,509,000 25,193,450 3.8706 3.618 3.609 3.618 3.534 3.637 6,979,635 3.6096 1.04%
2025-06-13 0 3.840 3.830 3.840 3.800 3.880 24,137,466 92,632,579 3.8377 3.581 3.572 3.581 3.544 3.618 25,882,733 3.5789 -0.78%
2025-06-12 0 3.870 3.870 3.880 3.790 3.910 11,360,494 43,949,641 3.8686 3.609 3.609 3.618 3.534 3.646 12,181,918 3.6078 1.04%
2025-06-11 0 3.830 3.820 3.830 3.730 3.850 8,461,219 32,125,917 3.7968 3.572 3.562 3.572 3.478 3.590 9,073,010 3.5408 2.13%
2025-06-10 0 3.750 3.740 3.750 3.690 3.760 6,707,000 25,009,230 3.7288 3.497 3.488 3.497 3.441 3.506 7,191,952 3.4774 1.54%
2025-06-09 0 3.850 3.850 3.860 3.840 3.890 9,335,000 36,001,560 3.8566 3.444 3.444 3.453 3.435 3.480 10,435,579 3.4499 -0.52%
2025-06-06 0 3.870 3.850 3.870 3.800 3.890 7,403,000 28,505,760 3.8506 3.462 3.444 3.462 3.399 3.480 8,275,800 3.4445 0.78%
2025-06-05 0 3.840 3.830 3.840 3.800 3.880 11,677,425 44,821,343 3.8383 3.435 3.426 3.435 3.399 3.471 13,054,172 3.4335 -1.03%
2025-06-04 0 3.880 3.850 3.880 3.810 3.880 8,174,000 31,450,796 3.8477 3.471 3.444 3.471 3.408 3.471 9,137,699 3.4419 1.57%
2025-06-03 0 3.820 3.820 3.830 3.750 3.870 8,588,000 32,908,815 3.8320 3.417 3.417 3.426 3.355 3.462 9,600,509 3.4278 2.14%
2025-06-02 0 3.740 3.730 3.740 3.660 3.850 2,174,000 8,058,465 3.7067 3.346 3.337 3.346 3.274 3.444 2,430,311 3.3158 -1.58%
2025-05-30 0 3.800 3.800 3.810 3.790 3.850 5,304,900 20,218,560 3.8113 3.399 3.399 3.408 3.390 3.444 5,930,338 3.4093 -0.78%
2025-05-29 0 3.830 3.820 3.830 3.780 3.830 4,061,000 15,493,712 3.8152 3.426 3.417 3.426 3.381 3.426 4,539,784 3.4129 1.06%
2025-05-28 0 3.790 3.770 3.790 3.720 3.790 4,181,400 15,745,847 3.7657 3.390 3.372 3.390 3.328 3.390 4,674,379 3.3685 1.88%
2025-05-27 0 3.720 3.700 3.720 3.680 3.720 2,290,000 8,482,002 3.7039 3.328 3.310 3.328 3.292 3.328 2,559,987 3.3133 0.81%
2025-05-26 0 3.690 3.690 3.700 3.660 3.740 4,261,000 15,707,507 3.6863 3.301 3.301 3.310 3.274 3.346 4,763,364 3.2976 -0.27%
2025-05-23 0 3.700 3.700 3.710 3.680 3.780 3,548,000 13,162,890 3.7099 3.310 3.310 3.319 3.292 3.381 3,966,303 3.3187 -1.07%
2025-05-22 0 3.740 3.730 3.740 3.700 3.770 3,973,000 14,872,710 3.7434 3.346 3.337 3.346 3.310 3.372 4,441,409 3.3486 -0.53%
2025-05-21 0 3.760 3.750 3.770 3.690 3.770 7,306,199 27,320,272 3.7393 3.363 3.355 3.372 3.301 3.372 8,167,586 3.3450 0.27%
2025-05-20 0 3.750 3.750 3.760 3.750 3.790 4,330,550 16,330,424 3.7710 3.355 3.355 3.363 3.355 3.390 4,841,114 3.3733 -0.53%
2025-05-19 0 3.770 3.760 3.770 3.690 3.800 9,957,000 37,349,210 3.7511 3.372 3.363 3.372 3.301 3.399 11,130,912 3.3554 2.17%
2025-05-16 0 3.690 3.690 3.700 3.660 3.740 9,085,554 33,615,779 3.6999 3.301 3.301 3.310 3.274 3.346 10,156,724 3.3097 -0.27%
2025-05-15 0 3.700 3.690 3.700 3.670 3.780 11,722,557 43,678,955 3.7261 3.310 3.301 3.310 3.283 3.381 13,104,625 3.3331 -0.54%
2025-05-14 0 3.720 3.710 3.720 3.640 3.720 9,306,000 34,299,305 3.6857 3.328 3.319 3.328 3.256 3.328 10,403,160 3.2970 2.76%
2025-05-13 0 3.620 3.620 3.630 3.550 3.680 17,875,000 64,917,031 3.6317 3.238 3.238 3.247 3.176 3.292 19,982,429 3.2487 1.69%
2025-05-12 0 3.560 3.560 3.570 3.470 3.600 13,415,540 47,330,260 3.5280 3.185 3.185 3.193 3.104 3.220 14,997,207 3.1559 2.89%
2025-05-09 0 3.460 3.460 3.470 3.360 3.500 10,125,000 34,893,800 3.4463 3.095 3.095 3.104 3.006 3.131 11,318,719 3.0828 2.37%
2025-05-08 0 3.380 3.380 3.390 3.350 3.410 5,368,000 18,130,995 3.3776 3.024 3.024 3.032 2.997 3.050 6,000,877 3.0214 0.00%
2025-05-07 0 3.380 3.370 3.380 3.350 3.420 6,807,000 23,023,325 3.3823 3.024 3.015 3.024 2.997 3.059 7,609,533 3.0256 0.90%
2025-05-06 0 3.350 3.340 3.350 3.290 3.360 8,308,000 27,683,431 3.3321 2.997 2.988 2.997 2.943 3.006 9,287,498 2.9807 0.60%
2025-05-02 0 3.330 3.330 3.340 3.330 3.390 1,872,000 6,283,697 3.3567 2.979 2.979 2.988 2.979 3.032 2,092,705 3.0027 -1.19%
2025-04-30 0 3.370 3.360 3.370 3.220 3.380 25,831,000 85,456,415 3.3083 3.015 3.006 3.015 2.880 3.024 28,876,427 2.9594 -2.60%
2025-04-29 0 3.460 3.460 3.480 3.440 3.480 4,453,000 15,383,630 3.4547 3.095 3.095 3.113 3.077 3.113 4,978,000 3.0903 -0.29%
2025-04-28 0 3.470 3.470 3.480 3.460 3.490 6,653,000 23,111,570 3.4739 3.104 3.104 3.113 3.095 3.122 7,437,376 3.1075 -1.14%
2025-04-25 0 3.510 3.500 3.510 3.480 3.540 4,006,300 14,048,395 3.5066 3.140 3.131 3.140 3.113 3.167 4,478,635 3.1368 0.29%
2025-04-24 0 3.500 3.500 3.510 3.480 3.530 3,812,378 13,355,730 3.5033 3.131 3.131 3.140 3.113 3.158 4,261,850 3.1338 -0.85%
2025-04-23 0 3.530 3.530 3.540 3.470 3.540 5,622,000 19,823,120 3.5260 3.158 3.158 3.167 3.104 3.167 6,284,823 3.1541 1.44%
2025-04-22 0 3.480 3.480 3.490 3.390 3.520 9,606,178 33,359,439 3.4727 3.113 3.113 3.122 3.032 3.149 10,738,729 3.1065 2.35%
2025-04-17 0 3.400 3.400 3.410 3.370 3.430 5,137,300 17,456,878 3.3981 3.041 3.041 3.050 3.015 3.068 5,742,978 3.0397 -0.87%
2025-04-16 0 3.430 3.420 3.430 3.400 3.520 14,287,900 49,272,053 3.4485 3.068 3.059 3.068 3.041 3.149 15,972,417 3.0848 -0.58%
2025-04-15 0 3.450 3.450 3.460 3.420 3.480 6,882,000 23,763,110 3.4529 3.086 3.086 3.095 3.059 3.113 7,693,375 3.0888 0.00%
2025-04-14 0 3.450 3.440 3.450 3.370 3.460 8,225,000 28,250,925 3.4348 3.086 3.077 3.086 3.015 3.095 9,194,712 3.0725 2.68%
2025-04-11 0 3.360 3.360 3.390 3.340 3.400 17,054,673 57,544,393 3.3741 3.006 3.006 3.032 2.988 3.041 19,065,387 3.0183 -1.47%
2025-04-10 0 3.410 3.400 3.410 3.380 3.510 20,392,863 69,860,817 3.4257 3.050 3.041 3.050 3.024 3.140 22,797,144 3.0645 2.10%
2025-04-09 0 3.340 3.330 3.340 3.160 3.370 19,694,570 64,690,173 3.2847 2.988 2.979 2.988 2.827 3.015 22,016,523 2.9383 1.83%
2025-04-08 0 3.280 3.280 3.300 3.240 3.320 21,516,244 70,476,512 3.2755 2.934 2.934 2.952 2.898 2.970 24,052,969 2.9301 1.86%
2025-04-07 0 3.220 3.220 3.230 3.210 3.520 33,652,572 111,178,475 3.3037 2.880 2.880 2.889 2.871 3.149 37,620,148 2.9553 -12.74%
2025-04-03 0 3.690 3.680 3.700 3.680 3.760 22,006,000 81,517,190 3.7043 3.301 3.292 3.310 3.292 3.363 24,600,467 3.3136 -2.38%
2025-04-02 0 3.780 3.770 3.780 3.730 3.790 6,633,000 25,027,619 3.7732 3.381 3.372 3.381 3.337 3.390 7,415,018 3.3753 0.53%
2025-04-01 0 3.760 3.760 3.770 3.750 3.800 14,014,000 52,839,104 3.7705 3.363 3.363 3.372 3.355 3.399 15,666,225 3.3728 0.27%
2025-03-31 0 3.750 3.750 3.760 3.750 3.820 13,569,948 51,255,156 3.7771 3.355 3.355 3.363 3.355 3.417 15,169,820 3.3788 -0.79%
2025-03-28 0 3.780 3.780 3.790 3.730 3.910 27,544,725 104,053,739 3.7776 3.381 3.381 3.390 3.337 3.498 30,792,197 3.3792 -4.06%
2025-03-27 0 3.940 3.930 3.940 3.910 3.970 7,770,557 30,545,726 3.9310 3.524 3.516 3.524 3.498 3.551 8,686,691 3.5164 -0.76%
2025-03-26 0 3.970 3.960 3.970 3.800 4.000 19,770,000 77,366,930 3.9134 3.551 3.542 3.551 3.399 3.578 22,100,846 3.5006 3.93%
2025-03-25 0 3.820 3.810 3.820 3.750 3.820 5,628,500 21,401,892 3.8024 3.417 3.408 3.417 3.355 3.417 6,292,090 3.4014 0.79%
2025-03-24 0 3.790 3.790 3.800 3.720 3.800 5,372,500 20,278,470 3.7745 3.390 3.390 3.399 3.328 3.399 6,005,908 3.3764 1.07%
2025-03-21 0 3.750 3.750 3.760 3.750 3.830 11,379,232 42,917,422 3.7716 3.355 3.355 3.363 3.355 3.426 12,720,822 3.3738 -1.32%
2025-03-20 0 3.800 3.800 3.810 3.760 3.870 8,858,000 33,973,718 3.8354 3.399 3.399 3.408 3.363 3.462 9,902,342 3.4309 0.00%
2025-03-19 0 3.800 3.790 3.800 3.760 3.820 8,368,000 31,691,513 3.7872 3.399 3.390 3.399 3.363 3.417 9,354,572 3.3878 -0.78%
2025-03-18 0 3.830 3.820 3.830 3.680 3.840 18,157,190 68,697,106 3.7835 3.426 3.417 3.426 3.292 3.435 20,297,889 3.3844 3.79%
2025-03-17 0 3.690 3.690 3.700 3.640 3.720 11,814,000 43,545,670 3.6859 3.301 3.301 3.310 3.256 3.328 13,206,849 3.2972 1.37%
2025-03-14 0 3.640 3.640 3.650 3.580 3.680 9,828,000 35,787,515 3.6414 3.256 3.256 3.265 3.202 3.292 10,986,703 3.2573 1.11%
2025-03-13 0 3.600 3.590 3.600 3.590 3.760 22,737,000 82,728,383 3.6385 3.220 3.211 3.220 3.211 3.363 25,417,650 3.2548 -4.26%
2025-03-12 0 3.760 3.750 3.760 3.730 3.840 7,155,854 27,000,722 3.7732 3.363 3.355 3.363 3.337 3.435 7,999,516 3.3753 -1.05%
2025-03-11 0 3.800 3.790 3.800 3.760 3.860 9,276,025 35,214,233 3.7963 3.399 3.390 3.399 3.363 3.453 10,369,651 3.3959 -2.31%
2025-03-10 0 3.890 3.890 3.900 3.830 3.920 10,922,000 42,393,660 3.8815 3.480 3.480 3.489 3.426 3.507 12,209,684 3.4721 0.52%
2025-03-07 0 3.870 3.870 3.890 3.830 3.900 12,283,475 47,560,639 3.8719 3.462 3.462 3.480 3.426 3.489 13,731,674 3.4636 0.52%
2025-03-06 0 3.850 3.840 3.850 3.810 3.870 14,608,000 55,972,626 3.8316 3.444 3.435 3.444 3.408 3.462 16,330,256 3.4275 0.00%
2025-03-05 0 3.850 3.840 3.850 3.790 3.860 15,578,862 59,717,494 3.8332 3.444 3.435 3.444 3.390 3.453 17,415,581 3.4290 0.52%
2025-03-04 0 3.830 3.830 3.840 3.760 3.850 7,445,000 28,343,900 3.8071 3.426 3.426 3.435 3.363 3.444 8,322,752 3.4056 1.06%
2025-03-03 0 3.790 3.790 3.800 3.720 3.850 9,973,776 38,038,001 3.8138 3.390 3.390 3.399 3.328 3.444 11,149,666 3.4116 1.34%
2025-02-28 0 3.740 3.740 3.750 3.740 3.830 15,034,000 56,836,881 3.7806 3.346 3.346 3.355 3.346 3.426 16,806,481 3.3818 -2.35%
2025-02-27 0 3.830 3.820 3.830 3.790 3.860 9,887,000 37,837,712 3.8270 3.426 3.417 3.426 3.390 3.453 11,052,659 3.4234 1.59%
2025-02-26 0 3.770 3.770 3.780 3.680 3.790 10,274,000 38,540,407 3.7513 3.372 3.372 3.381 3.292 3.390 11,485,286 3.3556 1.89%
2025-02-25 0 3.700 3.680 3.700 3.670 3.740 12,429,000 46,033,577 3.7037 3.310 3.292 3.310 3.283 3.346 13,894,356 3.3131 -0.54%
2025-02-24 0 3.720 3.710 3.720 3.680 3.760 13,651,000 50,783,266 3.7201 3.328 3.319 3.328 3.292 3.363 15,260,428 3.3278 -0.27%
2025-02-21 0 3.730 3.720 3.730 3.690 3.770 8,741,600 32,630,934 3.7328 3.337 3.328 3.337 3.301 3.372 9,772,218 3.3392 0.27%
2025-02-20 0 3.720 3.720 3.730 3.720 3.790 4,937,625 18,539,924 3.7548 3.328 3.328 3.337 3.328 3.390 5,519,762 3.3588 -0.53%
2025-02-19 0 3.740 3.740 3.760 3.710 3.790 5,728,000 21,438,766 3.7428 3.346 3.346 3.363 3.319 3.390 6,403,321 3.3481 -0.80%
2025-02-18 0 3.770 3.760 3.770 3.720 3.840 15,136,331 57,297,569 3.7854 3.372 3.363 3.372 3.328 3.435 16,920,876 3.3862 0.53%
2025-02-17 0 3.750 3.740 3.750 3.650 3.800 11,753,000 43,848,150 3.7308 3.355 3.346 3.355 3.265 3.399 13,138,657 3.3373 -0.53%
2025-02-14 0 3.770 3.770 3.780 3.720 3.780 10,568,325 39,544,308 3.7418 3.372 3.372 3.381 3.328 3.381 11,814,311 3.3472 1.34%
2025-02-13 0 3.720 3.720 3.740 3.720 3.830 5,200,000 19,617,409 3.7726 3.328 3.328 3.346 3.328 3.426 5,813,070 3.3747 -1.33%
2025-02-12 0 3.770 3.770 3.780 3.700 3.810 16,835,196 63,565,705 3.7758 3.372 3.372 3.381 3.310 3.408 18,820,034 3.3776 0.80%
2025-02-11 0 3.740 3.740 3.750 3.680 3.790 11,347,000 42,353,485 3.7326 3.346 3.346 3.355 3.292 3.390 12,684,790 3.3389 0.27%
2025-02-10 0 3.730 3.730 3.750 3.700 3.760 8,873,000 33,137,520 3.7346 3.337 3.337 3.355 3.310 3.363 9,919,110 3.3408 0.81%
2025-02-07 0 3.700 3.700 3.720 3.690 3.750 6,082,000 22,627,919 3.7205 3.310 3.310 3.328 3.301 3.355 6,799,057 3.3281 0.00%
2025-02-06 0 3.700 3.700 3.710 3.600 3.720 11,083,000 40,622,997 3.6653 3.310 3.310 3.319 3.220 3.328 12,389,665 3.2788 0.82%
2025-02-05 0 3.670 3.670 3.680 3.610 3.720 11,958,000 44,053,320 3.6840 3.283 3.283 3.292 3.229 3.328 13,367,826 3.2955 0.55%
2025-02-04 0 3.650 3.640 3.650 3.610 3.690 5,151,000 18,796,687 3.6491 3.265 3.256 3.265 3.229 3.301 5,758,293 3.2643 1.67%
2025-02-03 0 3.590 3.590 3.600 3.550 3.680 5,664,974 20,334,368 3.5895 3.211 3.211 3.220 3.176 3.292 6,332,864 3.2109 -3.23%
2025-01-28 0 3.710 3.700 3.710 3.700 3.790 614,000 2,284,920 3.7214 3.319 3.310 3.319 3.310 3.390 686,389 3.3289 -0.80%
2025-01-27 0 3.740 3.730 3.740 3.690 3.770 8,983,000 33,545,078 3.7343 3.346 3.337 3.346 3.301 3.372 10,042,079 3.3405 0.27%
2025-01-24 0 3.730 3.720 3.730 3.720 3.770 4,431,002 16,569,053 3.7393 3.337 3.328 3.337 3.328 3.372 4,953,409 3.3450 -1.06%
2025-01-23 0 3.770 3.760 3.770 3.740 3.830 5,145,000 19,507,250 3.7915 3.372 3.363 3.372 3.346 3.426 5,751,586 3.3916 -0.26%
2025-01-22 0 3.780 3.770 3.780 3.760 3.830 14,558,000 55,304,497 3.7989 3.381 3.372 3.381 3.363 3.426 16,274,361 3.3983 -1.05%
2025-01-21 0 3.820 3.820 3.830 3.760 3.860 9,712,000 37,084,192 3.8184 3.417 3.417 3.426 3.363 3.453 10,857,027 3.4157 1.06%
2025-01-20 0 3.780 3.770 3.780 3.710 3.800 13,758,000 51,820,470 3.7666 3.381 3.372 3.381 3.319 3.399 15,380,043 3.3693 1.07%
2025-01-17 0 3.740 3.730 3.740 3.630 3.750 8,875,000 32,970,551 3.7150 3.346 3.337 3.346 3.247 3.355 9,921,346 3.3232 2.47%
2025-01-16 0 3.650 3.650 3.660 3.570 3.680 7,746,000 28,273,893 3.6501 3.265 3.265 3.274 3.193 3.292 8,659,239 3.2652 2.24%
2025-01-15 0 3.570 3.570 3.580 3.550 3.630 10,045,443 35,944,663 3.5782 3.193 3.193 3.202 3.176 3.247 11,229,782 3.2008 -0.56%
2025-01-14 0 3.590 3.590 3.600 3.520 3.610 26,419,783 94,678,708 3.5836 3.211 3.211 3.220 3.149 3.229 29,534,626 3.2057 0.84%
2025-01-13 0 3.560 3.560 3.570 3.520 3.600 5,607,783 19,942,529 3.5562 3.185 3.185 3.193 3.149 3.220 6,268,930 3.1812 -0.84%
2025-01-10 0 3.590 3.580 3.590 3.560 3.640 9,018,455 32,361,212 3.5883 3.211 3.202 3.211 3.185 3.256 10,081,714 3.2099 -1.37%
2025-01-09 0 3.640 3.630 3.640 3.460 3.640 9,818,000 35,177,092 3.5829 3.256 3.247 3.256 3.095 3.256 10,975,524 3.2050 2.54%
2025-01-08 0 3.550 3.550 3.560 3.450 3.570 11,864,224 41,549,415 3.5021 3.176 3.176 3.185 3.086 3.193 13,262,994 3.1327 1.43%
2025-01-07 0 3.500 3.490 3.500 3.480 3.590 11,454,304 40,216,478 3.5110 3.131 3.122 3.131 3.113 3.211 12,804,745 3.1407 -2.51%
2025-01-06 0 3.590 3.580 3.590 3.540 3.600 4,293,000 15,393,395 3.5857 3.211 3.202 3.211 3.167 3.220 4,799,137 3.2075 0.84%
2025-01-03 0 3.560 3.550 3.560 3.540 3.660 5,895,000 21,128,142 3.5841 3.185 3.176 3.185 3.167 3.274 6,590,010 3.2061 -1.39%
2025-01-02 0 3.610 3.590 3.610 3.580 3.710 7,065,706 25,600,669 3.6232 3.229 3.211 3.229 3.202 3.319 7,898,740 3.2411 -1.63%
2024-12-31 0 3.670 3.660 3.670 3.630 3.710 5,173,000 19,029,080 3.6785 3.283 3.274 3.283 3.247 3.319 5,782,887 3.2906 0.82%
2024-12-30 0 3.640 3.640 3.660 3.600 3.680 6,931,000 25,328,816 3.6544 3.256 3.256 3.274 3.220 3.292 7,748,152 3.2690 0.83%
2024-12-27 0 3.610 3.610 3.620 3.560 3.640 11,934,467 42,997,338 3.6028 3.229 3.229 3.238 3.185 3.256 13,341,519 3.2228 0.00%
2024-12-24 0 3.610 3.600 3.610 3.530 3.610 2,995,438 10,775,009 3.5971 3.229 3.220 3.229 3.158 3.229 3,348,595 3.2178 1.40%
2024-12-23 0 3.560 3.550 3.560 3.490 3.580 5,514,000 19,567,350 3.5487 3.185 3.176 3.185 3.122 3.202 6,164,090 3.1744 1.71%
2024-12-20 0 3.500 3.490 3.500 3.470 3.580 10,496,848 36,816,120 3.5074 3.131 3.122 3.131 3.104 3.202 11,734,407 3.1375 -1.96%
2024-12-19 0 3.570 3.570 3.580 3.540 3.620 6,334,000 22,627,439 3.5724 3.193 3.193 3.202 3.167 3.238 7,080,767 3.1956 -1.11%
2024-12-18 0 3.610 3.610 3.620 3.570 3.650 14,862,000 53,666,108 3.6110 3.229 3.229 3.238 3.193 3.265 16,614,202 3.2301 0.84%
2024-12-17 0 3.580 3.580 3.590 3.510 3.620 10,153,000 36,427,229 3.5878 3.202 3.202 3.211 3.140 3.238 11,350,020 3.2094 1.99%
2024-12-16 0 3.510 3.510 3.520 3.460 3.550 9,526,000 33,561,336 3.5231 3.140 3.140 3.149 3.095 3.176 10,649,098 3.1516 -0.57%
2024-12-13 0 3.530 3.510 3.530 3.500 3.630 7,287,054 25,682,730 3.5244 3.158 3.140 3.158 3.131 3.247 8,146,184 3.1527 -1.40%
2024-12-12 0 3.580 3.570 3.590 3.540 3.630 12,390,000 44,486,560 3.5905 3.202 3.193 3.211 3.167 3.247 13,850,758 3.2119 1.13%
2024-12-11 0 3.540 3.540 3.550 3.500 3.570 9,666,601 34,251,262 3.5433 3.167 3.167 3.176 3.131 3.193 10,806,275 3.1696 1.14%
2024-12-10 0 3.500 3.500 3.510 3.500 3.620 10,230,000 36,194,390 3.5381 3.131 3.131 3.140 3.131 3.238 11,436,098 3.1649 -0.85%
2024-12-09 0 3.530 3.510 3.530 3.430 3.530 7,668,000 26,689,698 3.4807 3.158 3.140 3.158 3.068 3.158 8,572,043 3.1136 2.32%
2024-12-06 0 3.450 3.450 3.460 3.370 3.490 8,663,000 29,825,075 3.4428 3.086 3.086 3.095 3.015 3.122 9,684,352 3.0797 2.99%
2024-12-05 0 3.350 3.350 3.370 3.340 3.470 12,433,000 42,042,327 3.3815 2.997 2.997 3.015 2.988 3.104 13,898,828 3.0249 -3.46%
2024-12-04 0 3.470 3.470 3.480 3.370 3.530 20,322,000 70,724,453 3.4802 3.104 3.104 3.113 3.015 3.158 22,717,926 3.1132 2.66%
2024-12-03 0 3.380 3.380 3.390 3.310 3.400 9,846,297 33,109,582 3.3626 3.024 3.024 3.032 2.961 3.041 11,007,157 3.0080 2.74%
2024-12-02 0 3.290 3.290 3.300 3.270 3.330 6,414,000 21,182,630 3.3026 2.943 2.943 2.952 2.925 2.979 7,170,199 2.9543 1.23%
2024-11-29 0 3.250 3.250 3.260 3.240 3.340 20,232,000 66,083,980 3.2663 2.907 2.907 2.916 2.898 2.988 22,617,315 2.9218 0.00%
2024-11-28 0 3.250 3.250 3.270 3.250 3.320 5,096,000 16,743,237 3.2856 2.907 2.907 2.925 2.907 2.970 5,696,809 2.9391 -1.22%
2024-11-27 0 3.290 3.280 3.290 3.210 3.320 28,723,555 94,356,562 3.2850 2.943 2.934 2.943 2.871 2.970 32,110,009 2.9385 1.54%
2024-11-26 0 3.240 3.240 3.250 3.210 3.280 6,853,000 22,279,070 3.2510 2.898 2.898 2.907 2.871 2.934 7,660,956 2.9081 0.31%
2024-11-25 0 3.230 3.230 3.240 3.230 3.360 14,187,000 46,474,402 3.2758 2.889 2.889 2.898 2.889 3.006 15,859,621 2.9304 -1.82%
2024-11-22 0 3.290 3.290 3.300 3.290 3.380 5,791,794 19,298,593 3.3321 2.943 2.943 2.952 2.943 3.024 6,474,636 2.9806 -1.50%
2024-11-21 0 3.340 3.340 3.350 3.330 3.400 4,629,800 15,534,210 3.3553 2.988 2.988 2.997 2.979 3.041 5,175,645 3.0014 -0.30%
2024-11-20 0 3.350 3.350 3.360 3.320 3.390 6,686,000 22,461,241 3.3594 2.997 2.997 3.006 2.970 3.032 7,474,267 3.0051 -0.89%
2024-11-19 0 3.380 3.370 3.380 3.360 3.420 4,290,000 14,529,099 3.3867 3.024 3.015 3.024 3.006 3.059 4,795,783 3.0296 -0.88%
2024-11-18 0 3.410 3.410 3.420 3.340 3.420 15,652,764 53,132,491 3.3944 3.050 3.050 3.059 2.988 3.059 17,498,196 3.0365 3.02%
2024-11-15 0 3.310 3.310 3.320 3.260 3.350 9,029,000 29,955,358 3.3177 2.961 2.961 2.970 2.916 2.997 10,093,502 2.9678 0.91%
2024-11-14 0 3.280 3.280 3.290 3.270 3.370 12,228,000 40,386,873 3.3028 2.934 2.934 2.943 2.925 3.015 13,669,659 2.9545 -1.80%
2024-11-13 0 3.340 3.340 3.350 3.290 3.360 7,957,200 26,545,286 3.3360 2.988 2.988 2.997 2.943 3.006 8,895,339 2.9842 1.21%
2024-11-12 0 3.300 3.300 3.310 3.280 3.430 12,964,191 43,490,596 3.3547 2.952 2.952 2.961 2.934 3.068 14,492,645 3.0009 -2.37%
2024-11-11 0 3.380 3.370 3.380 3.370 3.480 19,225,664 65,708,134 3.4177 3.024 3.015 3.024 3.015 3.113 21,492,334 3.0573 -2.87%
2024-11-08 0 3.480 3.480 3.500 3.480 3.580 9,318,000 32,761,401 3.5159 3.113 3.113 3.131 3.113 3.202 10,416,575 3.1451 -0.85%
2024-11-07 0 3.510 3.510 3.520 3.470 3.530 9,379,000 32,924,331 3.5104 3.140 3.140 3.149 3.104 3.158 10,484,767 3.1402 0.57%
2024-11-06 0 3.490 3.480 3.490 3.460 3.580 19,022,503 66,872,241 3.5154 3.122 3.113 3.122 3.095 3.202 21,265,221 3.1447 -2.51%
2024-11-05 0 3.580 3.570 3.580 3.540 3.600 16,136,886 57,690,548 3.5751 3.202 3.193 3.202 3.167 3.220 18,039,395 3.1980 0.28%
2024-11-04 0 3.570 3.570 3.580 3.510 3.600 6,756,000 24,094,070 3.5663 3.193 3.193 3.202 3.140 3.220 7,552,520 3.1902 1.13%
2024-11-01 0 3.530 3.530 3.540 3.480 3.580 9,924,000 35,173,220 3.5443 3.158 3.158 3.167 3.113 3.202 11,094,021 3.1705 1.44%
2024-10-31 0 3.480 3.480 3.490 3.470 3.560 11,972,113 41,956,973 3.5046 3.113 3.113 3.122 3.104 3.185 13,383,603 3.1350 -0.85%
2024-10-30 0 3.510 3.510 3.520 3.500 3.610 12,484,288 44,121,495 3.5342 3.140 3.140 3.149 3.131 3.229 13,956,162 3.1614 -1.40%
2024-10-29 0 3.560 3.560 3.580 3.550 3.650 19,164,000 68,808,290 3.5905 3.185 3.185 3.202 3.176 3.265 21,423,400 3.2118 -2.20%
2024-10-28 0 3.640 3.640 3.650 3.600 3.880 39,566,000 144,596,370 3.6546 3.256 3.256 3.265 3.220 3.471 44,230,758 3.2691 -7.14%
2024-10-25 0 3.920 3.920 3.940 3.900 3.990 7,492,002 29,556,987 3.9451 3.507 3.507 3.524 3.489 3.569 8,375,295 3.5291 -0.51%
2024-10-24 0 3.940 3.940 3.970 3.900 3.980 9,280,000 36,571,805 3.9409 3.524 3.524 3.551 3.489 3.560 10,374,095 3.5253 0.00%
2024-10-23 0 3.940 3.930 3.940 3.900 4.010 7,623,000 30,233,145 3.9660 3.524 3.516 3.524 3.489 3.587 8,521,738 3.5478 0.51%
2024-10-22 0 3.920 3.920 3.930 3.870 4.010 8,997,000 35,370,379 3.9314 3.507 3.507 3.516 3.462 3.587 10,057,730 3.5167 -0.25%
2024-10-21 0 3.930 3.930 3.940 3.910 4.070 13,534,000 53,917,167 3.9838 3.516 3.516 3.524 3.498 3.641 15,129,633 3.5637 1.55%
2024-10-18 0 3.870 3.870 3.900 3.750 3.920 8,644,700 33,185,363 3.8388 3.462 3.462 3.489 3.355 3.507 9,663,894 3.4340 3.20%
2024-10-17 0 3.750 3.740 3.750 3.750 4.030 10,873,163 41,900,034 3.8535 3.355 3.346 3.355 3.355 3.605 12,155,089 3.4471 -2.85%
2024-10-16 0 3.860 3.860 3.870 3.820 3.930 13,191,193 51,019,967 3.8677 3.453 3.453 3.462 3.417 3.516 14,746,410 3.4598 0.00%
2024-10-15 0 3.860 3.860 3.880 3.820 4.110 13,581,525 53,296,198 3.9242 3.453 3.453 3.471 3.417 3.677 15,182,762 3.5103 -5.39%
2024-10-14 0 4.080 4.070 4.080 3.970 4.240 29,888,000 123,509,188 4.1324 3.650 3.641 3.650 3.551 3.793 33,411,740 3.6966 2.77%
2024-10-10 0 3.970 3.970 3.980 3.870 4.070 29,263,079 116,016,275 3.9646 3.551 3.551 3.560 3.462 3.641 32,713,142 3.5465 3.66%
2024-10-09 0 3.830 3.830 3.840 3.770 4.040 9,576,000 37,137,626 3.8782 3.426 3.426 3.435 3.372 3.614 10,704,993 3.4692 -2.30%
2024-10-08 0 3.920 3.920 3.930 3.920 4.450 21,693,000 88,355,488 4.0730 3.507 3.507 3.516 3.507 3.981 24,250,564 3.6434 -7.98%
2024-10-07 0 4.260 4.260 4.270 4.060 4.270 14,353,004 59,775,955 4.1647 3.811 3.811 3.820 3.632 3.820 16,045,197 3.7255 4.67%
2024-10-04 0 4.070 4.070 4.080 3.890 4.080 9,185,000 36,959,269 4.0239 3.641 3.641 3.650 3.480 3.650 10,267,894 3.5995 3.30%
2024-10-03 0 3.940 3.940 3.950 3.820 4.100 9,554,766 37,408,088 3.9151 3.524 3.524 3.533 3.417 3.668 10,681,255 3.5022 -3.19%
2024-10-02 0 4.070 4.070 4.080 3.850 4.110 13,793,996 55,128,150 3.9965 3.641 3.641 3.650 3.444 3.677 15,420,283 3.5750 2.26%
2024-09-30 0 3.980 3.980 3.990 3.840 4.110 21,638,000 85,916,270 3.9706 3.560 3.560 3.569 3.435 3.677 24,189,080 3.5519 3.38%
2024-09-27 0 3.850 3.840 3.860 3.730 3.880 10,339,000 39,341,170 3.8051 3.444 3.435 3.453 3.337 3.471 11,557,949 3.4038 2.67%
2024-09-26 0 3.750 3.750 3.760 3.640 3.770 9,247,916 34,366,025 3.7161 3.355 3.355 3.363 3.256 3.372 10,338,228 3.3242 4.17%
2024-09-25 0 3.600 3.600 3.610 3.600 3.770 9,385,025 34,581,088 3.6847 3.220 3.220 3.229 3.220 3.372 10,491,502 3.2961 1.12%
2024-09-24 0 3.560 3.560 3.570 3.460 3.590 8,870,070 31,463,065 3.5471 3.185 3.185 3.193 3.095 3.211 9,915,835 3.1730 2.89%
2024-09-23 0 3.460 3.460 3.470 3.400 3.520 4,102,000 14,272,662 3.4794 3.095 3.095 3.104 3.041 3.149 4,585,618 3.1125 1.17%
2024-09-20 0 3.420 3.420 3.440 3.400 3.470 5,944,546 20,387,502 3.4296 3.059 3.059 3.077 3.041 3.104 6,645,397 3.0679 -0.29%
2024-09-19 0 3.430 3.430 3.450 3.280 3.460 10,583,996 36,018,995 3.4032 3.068 3.068 3.086 2.934 3.095 11,831,829 3.0442 4.57%
2024-09-17 0 3.280 3.280 3.300 3.280 3.320 2,273,545 7,495,837 3.2970 2.934 2.934 2.952 2.934 2.970 2,541,592 2.9493 0.31%
2024-09-16 0 3.270 3.270 3.280 3.240 3.320 2,834,000 9,268,841 3.2706 2.925 2.925 2.934 2.898 2.970 3,168,123 2.9257 -1.21%
2024-09-13 0 3.310 3.310 3.320 3.230 3.390 5,476,990 18,231,827 3.3288 2.961 2.961 2.970 2.889 3.032 6,122,717 2.9777 1.85%
2024-09-12 0 3.250 3.250 3.260 3.230 3.430 14,767,000 48,368,560 3.2754 2.907 2.907 2.916 2.889 3.068 16,508,002 2.9300 -2.99%
2024-09-11 0 3.350 3.350 3.360 3.230 3.360 13,817,266 45,597,799 3.3001 2.997 2.997 3.006 2.889 3.006 15,446,296 2.9520 2.13%
2024-09-10 0 3.280 3.280 3.300 3.160 3.330 7,014,000 22,921,722 3.2680 2.934 2.934 2.952 2.827 2.979 7,840,938 2.9233 -1.24%
2024-09-09 0 3.480 3.480 3.500 3.390 3.510 8,711,000 30,054,617 3.4502 2.971 2.971 2.988 2.894 2.996 10,203,778 2.9454 -0.85%
2024-09-05 0 3.510 3.510 3.530 3.490 3.570 12,650,000 44,411,289 3.5108 2.996 2.996 3.014 2.979 3.048 14,817,793 2.9972 -0.85%
2024-09-04 0 3.540 3.540 3.550 3.460 3.560 6,363,000 22,426,421 3.5245 3.022 3.022 3.031 2.954 3.039 7,453,408 3.0089 -1.12%
2024-09-03 0 3.580 3.580 3.590 3.500 3.620 8,418,195 29,978,053 3.5611 3.056 3.056 3.065 2.988 3.090 9,860,796 3.0401 0.00%
2024-09-02 0 3.580 3.580 3.590 3.470 3.590 7,272,000 25,702,380 3.5344 3.056 3.056 3.065 2.962 3.065 8,518,181 3.0174 0.56%
2024-08-30 0 3.560 3.550 3.560 3.400 3.660 31,001,291 110,701,865 3.5709 3.039 3.031 3.039 2.903 3.125 36,313,890 3.0485 7.88%
2024-08-29 0 3.300 3.300 3.310 3.200 3.320 9,370,958 30,379,752 3.2419 2.817 2.817 2.826 2.732 2.834 10,976,831 2.7676 -0.30%
2024-08-28 0 3.310 3.310 3.330 3.300 3.420 6,686,908 22,222,714 3.3233 2.826 2.826 2.843 2.817 2.920 7,832,823 2.8371 -1.78%
2024-08-27 0 3.370 3.370 3.390 3.320 3.390 6,755,000 22,687,035 3.3586 2.877 2.877 2.894 2.834 2.894 7,912,584 2.8672 0.60%
2024-08-26 0 3.350 3.350 3.370 3.290 3.480 6,975,353 23,244,016 3.3323 2.860 2.860 2.877 2.809 2.971 8,170,698 2.8448 -0.89%
2024-08-23 0 3.380 3.380 3.400 3.340 3.400 3,433,000 11,579,542 3.3730 2.886 2.886 2.903 2.851 2.903 4,021,303 2.8795 0.00%
2024-08-22 0 3.380 3.380 3.390 3.340 3.450 6,284,000 21,190,680 3.3722 2.886 2.886 2.894 2.851 2.945 7,360,870 2.8788 -2.03%
2024-08-21 0 3.450 3.430 3.450 3.380 3.460 5,386,000 18,363,805 3.4095 2.945 2.928 2.945 2.886 2.954 6,308,983 2.9107 0.00%
2024-08-20 0 3.450 3.440 3.460 3.400 3.520 5,671,000 19,481,700 3.4353 2.945 2.937 2.954 2.903 3.005 6,642,822 2.9327 -1.99%
2024-08-19 0 3.520 3.500 3.520 3.500 3.570 2,640,000 9,330,562 3.5343 3.005 2.988 3.005 2.988 3.048 3,092,409 3.0172 0.28%
2024-08-16 0 3.510 3.490 3.510 3.480 3.550 3,120,000 10,945,345 3.5081 2.996 2.979 2.996 2.971 3.031 3,654,665 2.9949 1.45%
2024-08-15 0 3.460 3.460 3.470 3.400 3.520 4,339,000 15,070,911 3.4734 2.954 2.954 2.962 2.903 3.005 5,082,561 2.9652 0.00%
2024-08-14 0 3.460 3.460 3.470 3.440 3.560 2,980,000 10,367,320 3.4790 2.954 2.954 2.962 2.937 3.039 3,490,674 2.9700 -1.14%
2024-08-13 0 3.500 3.490 3.500 3.450 3.580 2,579,000 8,983,820 3.4835 2.988 2.979 2.988 2.945 3.056 3,020,956 2.9738 0.29%
2024-08-12 0 3.490 3.470 3.490 3.440 3.510 3,478,054 12,087,107 3.4752 2.979 2.962 2.979 2.937 2.996 4,074,078 2.9668 0.58%
2024-08-09 0 3.470 3.450 3.470 3.420 3.570 6,094,000 21,327,615 3.4998 2.962 2.945 2.962 2.920 3.048 7,138,311 2.9878 1.17%
2024-08-08 0 3.430 3.420 3.430 3.330 3.470 10,988,408 37,163,561 3.3821 2.928 2.920 2.928 2.843 2.962 12,871,459 2.8873 -0.29%
2024-08-07 0 3.440 3.440 3.460 3.410 3.550 7,634,291 26,366,221 3.4537 2.937 2.937 2.954 2.911 3.031 8,942,557 2.9484 -1.71%
2024-08-06 0 3.500 3.490 3.500 3.410 3.560 7,657,000 26,620,520 3.4766 2.988 2.979 2.988 2.911 3.039 8,969,157 2.9680 0.29%
2024-08-05 0 3.490 3.470 3.490 3.410 3.600 8,820,264 30,776,206 3.4893 2.979 2.962 2.979 2.911 3.073 10,331,766 2.9788 -2.79%
2024-08-02 0 3.590 3.590 3.600 3.530 3.620 5,308,000 18,992,735 3.5781 3.065 3.065 3.073 3.014 3.090 6,217,616 3.0547 -1.10%
2024-08-01 0 3.630 3.630 3.650 3.580 3.690 4,511,216 16,426,324 3.6412 3.099 3.099 3.116 3.056 3.150 5,284,290 3.1085 0.00%
2024-07-31 0 3.630 3.600 3.630 3.500 3.650 5,233,000 18,828,980 3.5981 3.099 3.073 3.099 2.988 3.116 6,129,764 3.0717 3.42%
2024-07-30 0 3.510 3.510 3.530 3.450 3.530 4,498,000 15,749,279 3.5014 2.996 2.996 3.014 2.945 3.014 5,268,809 2.9892 0.00%
2024-07-29 0 3.510 3.510 3.520 3.480 3.570 3,483,000 12,290,970 3.5288 2.996 2.996 3.005 2.971 3.048 4,079,871 3.0126 0.29%
2024-07-26 0 3.500 3.490 3.500 3.430 3.590 4,372,000 15,368,365 3.5152 2.988 2.979 2.988 2.928 3.065 5,121,217 3.0009 0.86%
2024-07-25 0 3.470 3.460 3.470 3.390 3.520 8,359,000 28,911,533 3.4587 2.962 2.954 2.962 2.894 3.005 9,791,457 2.9527 -1.70%
2024-07-24 0 3.530 3.530 3.570 3.510 3.630 6,625,000 23,511,735 3.5489 3.014 3.014 3.048 2.996 3.099 7,760,306 3.0297 -2.75%
2024-07-23 0 3.630 3.580 3.630 3.550 3.630 8,902,000 32,113,010 3.6074 3.099 3.056 3.099 3.031 3.099 10,427,509 3.0796 1.68%
2024-07-22 0 3.570 3.570 3.580 3.470 3.580 3,480,000 12,297,612 3.5338 3.048 3.048 3.056 2.962 3.056 4,076,357 3.0168 2.00%
2024-07-19 0 3.500 3.500 3.510 3.420 3.530 10,226,000 35,565,639 3.4780 2.988 2.988 2.996 2.920 3.014 11,978,399 2.9691 -1.69%
2024-07-18 0 3.560 3.540 3.560 3.480 3.590 4,273,000 15,178,735 3.5522 3.039 3.022 3.039 2.971 3.065 5,005,251 3.0326 1.71%
2024-07-17 0 3.500 3.500 3.520 3.430 3.600 12,186,200 42,399,997 3.4793 2.988 2.988 3.005 2.928 3.073 14,274,513 2.9703 -2.78%
2024-07-16 0 3.600 3.550 3.600 3.540 3.620 6,994,000 25,082,198 3.5862 3.073 3.031 3.073 3.022 3.090 8,192,541 3.0616 0.84%
2024-07-15 0 3.570 3.570 3.580 3.550 3.660 8,103,000 28,921,605 3.5692 3.048 3.048 3.056 3.031 3.125 9,491,587 3.0471 -1.92%
2024-07-12 0 3.640 3.630 3.640 3.580 3.670 5,305,000 19,281,787 3.6346 3.107 3.099 3.107 3.056 3.133 6,214,102 3.1029 0.55%
2024-07-11 0 3.620 3.610 3.620 3.550 3.640 6,678,800 24,099,060 3.6083 3.090 3.082 3.090 3.031 3.107 7,823,326 3.0804 2.26%
2024-07-10 0 3.540 3.530 3.540 3.520 3.710 8,440,798 30,197,528 3.5776 3.022 3.014 3.022 3.005 3.167 9,887,272 3.0542 -4.58%
2024-07-09 0 3.710 3.700 3.710 3.590 3.740 10,309,132 38,088,507 3.6946 3.167 3.159 3.167 3.065 3.193 12,075,777 3.1541 3.06%
2024-07-08 0 3.600 3.600 3.610 3.560 3.800 12,102,000 43,671,585 3.6086 3.073 3.073 3.082 3.039 3.244 14,175,884 3.0807 -5.01%
2024-07-05 0 3.790 3.790 3.800 3.770 3.900 6,338,000 24,148,851 3.8102 3.236 3.236 3.244 3.218 3.329 7,424,124 3.2528 -1.81%
2024-07-04 0 3.860 3.850 3.860 3.830 3.980 4,908,000 19,145,926 3.9010 3.295 3.287 3.295 3.270 3.398 5,749,069 3.3303 -1.78%
2024-07-03 0 3.930 3.900 3.930 3.820 3.940 6,262,244 24,407,489 3.8976 3.355 3.329 3.355 3.261 3.364 7,335,386 3.3274 1.29%
2024-07-02 0 3.880 3.870 3.880 3.750 3.890 9,970,000 38,231,505 3.8347 3.312 3.304 3.312 3.201 3.321 11,678,529 3.2737 2.11%
2024-06-28 0 3.800 3.770 3.800 3.640 3.810 9,767,000 36,704,794 3.7580 3.244 3.218 3.244 3.107 3.253 11,440,742 3.2083 4.11%
2024-06-27 0 3.650 3.640 3.650 3.620 3.740 7,694,000 28,100,959 3.6523 3.116 3.107 3.116 3.090 3.193 9,012,498 3.1180 -1.62%
2024-06-26 0 3.710 3.700 3.710 3.660 3.750 9,124,744 33,780,605 3.7021 3.167 3.159 3.167 3.125 3.201 10,688,424 3.1605 -1.07%
2024-06-25 0 3.750 3.740 3.750 3.680 3.780 12,074,000 45,027,660 3.7293 3.201 3.193 3.201 3.142 3.227 14,143,085 3.1837 0.54%
2024-06-24 0 3.730 3.720 3.730 3.710 3.860 5,478,000 20,532,000 3.7481 3.184 3.176 3.184 3.167 3.295 6,416,748 3.1998 -1.84%
2024-06-21 0 3.800 3.800 3.810 3.800 3.910 5,766,000 22,138,918 3.8396 3.244 3.244 3.253 3.244 3.338 6,754,102 3.2778 -1.55%
2024-06-20 0 3.860 3.860 3.870 3.850 3.940 2,843,000 11,054,710 3.8884 3.295 3.295 3.304 3.287 3.364 3,330,196 3.3195 -1.03%
2024-06-19 0 3.900 3.900 3.910 3.830 3.920 5,680,000 21,993,140 3.8720 3.329 3.329 3.338 3.270 3.347 6,653,365 3.3056 1.30%
2024-06-18 0 3.850 3.820 3.850 3.760 3.860 7,806,648 29,860,637 3.8250 3.287 3.261 3.287 3.210 3.295 9,144,450 3.2654 2.39%
2024-06-17 0 3.760 3.760 3.780 3.750 3.930 5,231,000 19,926,490 3.8093 3.210 3.210 3.227 3.201 3.355 6,127,421 3.2520 -4.57%
2024-06-14 0 3.940 3.940 3.950 3.810 3.960 10,888,871 42,674,379 3.9191 3.364 3.364 3.372 3.253 3.381 12,754,864 3.3457 2.34%
2024-06-13 0 3.850 3.840 3.850 3.820 3.890 7,311,471 28,121,363 3.8462 3.287 3.278 3.287 3.261 3.321 8,564,416 3.2835 -0.26%
2024-06-12 0 3.860 3.860 3.880 3.800 3.920 6,417,366 24,836,289 3.8702 3.295 3.295 3.312 3.244 3.347 7,517,091 3.3040 1.24%
2024-06-11 0 3.970 3.960 3.970 3.920 4.250 14,535,787 57,758,886 3.9736 3.255 3.247 3.255 3.214 3.485 17,728,746 3.2579 -4.34%
2024-06-07 0 4.150 4.150 4.160 4.050 4.170 8,783,285 36,169,387 4.1180 3.403 3.403 3.411 3.321 3.419 10,712,638 3.3763 2.72%
2024-06-06 0 4.040 4.040 4.060 3.930 4.160 13,311,473 54,037,405 4.0595 3.312 3.312 3.329 3.222 3.411 16,235,497 3.3283 1.25%
2024-06-05 0 3.990 3.990 4.000 3.950 4.200 18,579,627 74,507,420 4.0102 3.271 3.271 3.280 3.239 3.444 22,660,864 3.2879 -3.86%
2024-06-04 0 4.150 4.150 4.160 4.000 4.210 15,958,230 65,496,440 4.1042 3.403 3.403 3.411 3.280 3.452 19,463,646 3.3651 -0.48%
2024-06-03 0 4.170 4.170 4.180 4.170 4.330 8,274,702 35,146,822 4.2475 3.419 3.419 3.427 3.419 3.550 10,092,339 3.4825 -2.11%
2024-05-31 0 4.260 4.230 4.260 4.180 4.310 18,366,000 78,075,840 4.2511 3.493 3.468 3.493 3.427 3.534 22,400,311 3.4855 1.19%
2024-05-30 0 4.210 4.190 4.210 4.190 4.470 5,853,555 25,200,635 4.3052 3.452 3.435 3.452 3.435 3.665 7,139,358 3.5298 -3.66%
2024-05-29 0 4.370 4.370 4.390 4.310 4.420 5,722,000 25,059,960 4.3796 3.583 3.583 3.599 3.534 3.624 6,978,906 3.5908 -0.23%
2024-05-28 0 4.380 4.370 4.380 4.320 4.430 5,626,000 24,608,615 4.3741 3.591 3.583 3.591 3.542 3.632 6,861,818 3.5863 -0.45%
2024-05-27 0 4.400 4.400 4.410 4.200 4.400 10,029,000 43,611,059 4.3485 3.608 3.608 3.616 3.444 3.608 12,231,990 3.5653 5.26%
2024-05-24 0 4.180 4.180 4.200 4.090 4.270 6,544,000 27,551,477 4.2102 3.427 3.427 3.444 3.353 3.501 7,981,468 3.4519 0.24%
2024-05-23 0 4.170 4.160 4.170 4.110 4.270 6,310,507 26,449,580 4.1914 3.419 3.411 3.419 3.370 3.501 7,696,685 3.4365 -2.34%
2024-05-22 0 4.270 4.270 4.280 4.250 4.440 7,378,575 32,072,427 4.3467 3.501 3.501 3.509 3.485 3.640 8,999,367 3.5639 0.00%
2024-05-21 0 4.270 4.270 4.280 4.270 4.410 10,770,574 46,689,901 4.3350 3.501 3.501 3.509 3.501 3.616 13,136,459 3.5542 -1.84%
2024-05-20 0 4.350 4.340 4.350 4.290 4.450 6,792,225 29,425,776 4.3323 3.567 3.558 3.567 3.517 3.649 8,284,218 3.5520 0.23%
2024-05-17 0 4.340 4.340 4.370 4.280 4.470 25,522,000 110,576,626 4.3326 3.558 3.558 3.583 3.509 3.665 31,128,212 3.5523 -2.47%
2024-05-16 0 4.450 4.400 4.450 4.390 4.730 18,983,060 85,754,232 4.5174 3.649 3.608 3.649 3.599 3.878 23,152,916 3.7038 -4.71%
2024-05-14 0 4.670 4.660 4.670 4.620 4.750 14,906,000 69,805,375 4.6830 3.829 3.821 3.829 3.788 3.895 18,180,281 3.8396 0.00%
2024-05-13 0 4.670 4.670 4.690 4.460 4.760 24,795,000 115,844,908 4.6721 3.829 3.829 3.845 3.657 3.903 30,241,518 3.8307 3.32%
2024-05-10 0 4.520 4.480 4.520 4.180 4.530 22,575,224 100,418,199 4.4482 3.706 3.673 3.706 3.427 3.714 27,534,141 3.6470 7.11%
2024-05-09 0 4.220 4.210 4.220 4.060 4.240 14,383,106 60,280,073 4.1910 3.460 3.452 3.460 3.329 3.476 17,542,527 3.4362 2.43%
2024-05-08 0 4.120 4.110 4.120 3.910 4.190 28,878,000 118,731,930 4.1115 3.378 3.370 3.378 3.206 3.435 35,221,397 3.3710 3.78%
2024-05-07 0 3.970 3.950 3.970 3.810 3.980 33,039,000 129,721,320 3.9263 3.255 3.239 3.255 3.124 3.263 40,296,411 3.2192 3.66%
2024-05-06 0 3.830 3.830 3.840 3.680 3.870 28,480,000 107,884,465 3.7881 3.140 3.140 3.148 3.017 3.173 34,735,972 3.1058 4.64%
2024-05-03 0 3.660 3.660 3.670 3.610 3.690 9,175,259 33,609,277 3.6630 3.001 3.001 3.009 2.960 3.025 11,190,714 3.0033 2.52%
2024-05-02 0 3.570 3.570 3.610 3.530 3.770 18,459,068 66,431,583 3.5989 2.927 2.927 2.960 2.894 3.091 22,513,823 2.9507 -5.31%
2024-04-30 0 3.770 3.770 3.780 3.600 3.950 80,882,000 300,793,457 3.7189 3.091 3.091 3.099 2.952 3.239 98,648,697 3.0491 -9.16%
2024-04-29 0 4.150 4.150 4.160 4.120 4.300 12,250,100 51,072,513 4.1692 3.403 3.403 3.411 3.378 3.526 14,940,981 3.4183 -3.04%
2024-04-26 0 4.280 4.270 4.280 4.250 4.380 8,266,978 35,461,530 4.2895 3.509 3.501 3.509 3.485 3.591 10,082,918 3.5170 -1.61%
2024-04-25 0 4.350 4.340 4.350 4.210 4.360 10,962,000 47,422,753 4.3261 3.567 3.558 3.567 3.452 3.575 13,369,934 3.5470 2.35%
2024-04-24 0 4.250 4.240 4.250 4.090 4.250 12,573,748 52,811,815 4.2002 3.485 3.476 3.485 3.353 3.485 15,335,722 3.4437 3.66%
2024-04-23 0 4.100 4.080 4.100 4.000 4.140 9,835,894 39,920,147 4.0586 3.362 3.345 3.362 3.280 3.394 11,996,466 3.3277 0.49%
2024-04-22 0 4.080 4.080 4.090 4.000 4.200 8,101,000 33,443,473 4.1283 3.345 3.345 3.353 3.280 3.444 9,880,481 3.3848 1.24%
2024-04-19 0 4.030 4.020 4.030 3.980 4.110 11,011,000 44,368,149 4.0294 3.304 3.296 3.304 3.263 3.370 13,429,698 3.3037 0.25%
2024-04-18 0 4.020 4.010 4.020 3.960 4.080 12,831,000 51,537,993 4.0167 3.296 3.288 3.296 3.247 3.345 15,649,482 3.2933 -1.23%
2024-04-17 0 4.070 4.060 4.070 3.960 4.080 10,616,000 42,820,302 4.0336 3.337 3.329 3.337 3.247 3.345 12,947,931 3.3071 1.75%
2024-04-16 0 4.000 4.000 4.010 3.990 4.140 10,689,338 43,269,878 4.0479 3.280 3.280 3.288 3.271 3.394 13,037,379 3.3189 -1.72%
2024-04-15 0 4.070 4.070 4.090 3.890 4.110 17,668,432 71,455,264 4.0442 3.337 3.337 3.353 3.189 3.370 21,549,514 3.3159 2.01%
2024-04-12 0 3.990 3.990 4.000 3.980 4.110 13,763,064 55,630,709 4.0420 3.271 3.271 3.280 3.263 3.370 16,786,285 3.3141 -1.48%
2024-04-11 0 4.050 4.040 4.050 3.890 4.080 22,088,904 88,756,393 4.0181 3.321 3.312 3.321 3.189 3.345 26,940,995 3.2945 2.53%
2024-04-10 0 3.950 3.950 3.980 3.920 4.010 12,144,300 48,103,303 3.9610 3.239 3.239 3.263 3.214 3.288 14,811,940 3.2476 -1.00%
2024-04-09 0 3.990 3.980 3.990 3.900 4.010 15,934,976 63,283,996 3.9714 3.271 3.263 3.271 3.198 3.288 19,435,284 3.2561 3.37%
2024-04-08 0 3.860 3.860 3.880 3.760 3.920 21,581,950 83,319,290 3.8606 3.165 3.165 3.181 3.083 3.214 26,322,683 3.1653 1.58%
2024-04-05 0 3.800 3.790 3.800 3.770 3.920 4,552,000 17,332,448 3.8077 3.116 3.107 3.116 3.091 3.214 5,551,901 3.1219 -3.06%
2024-04-03 0 3.920 3.910 3.920 3.850 3.930 6,272,000 24,429,865 3.8951 3.214 3.206 3.214 3.157 3.222 7,649,720 3.1936 0.51%
2024-04-02 0 3.900 3.880 3.900 3.850 4.000 9,505,456 37,135,234 3.9067 3.198 3.181 3.198 3.157 3.280 11,593,443 3.2031 2.09%
2024-03-28 0 3.820 3.810 3.820 3.740 3.830 7,844,000 29,854,700 3.8061 3.132 3.124 3.132 3.066 3.140 9,567,028 3.1206 0.53%
2024-03-27 0 3.800 3.790 3.800 3.770 3.880 10,972,858 42,136,146 3.8400 3.116 3.107 3.116 3.091 3.181 13,383,177 3.1484 0.53%
2024-03-26 0 3.780 3.780 3.800 3.780 3.900 12,480,000 47,921,042 3.8398 3.099 3.099 3.116 3.099 3.198 15,221,381 3.1483 -2.58%
2024-03-25 0 3.880 3.860 3.880 3.670 3.980 36,527,000 142,178,060 3.8924 3.181 3.165 3.181 3.009 3.263 44,550,592 3.1914 9.30%
2024-03-22 0 3.550 3.550 3.570 3.510 3.690 4,734,000 16,941,771 3.5787 2.911 2.911 2.927 2.878 3.025 5,773,880 2.9342 -3.27%
2024-03-21 0 3.670 3.670 3.680 3.560 3.690 13,630,000 49,807,799 3.6543 3.009 3.009 3.017 2.919 3.025 16,623,992 2.9961 2.80%
2024-03-20 0 3.570 3.570 3.580 3.450 3.580 2,522,000 8,951,580 3.5494 2.927 2.927 2.935 2.829 2.935 3,075,987 2.9101 1.42%
2024-03-19 0 3.520 3.510 3.520 3.440 3.590 5,601,938 19,857,217 3.5447 2.886 2.878 2.886 2.820 2.943 6,832,471 2.9063 -0.28%
2024-03-18 0 3.530 3.510 3.530 3.370 3.550 11,177,000 39,093,395 3.4977 2.894 2.878 2.894 2.763 2.911 13,632,161 2.8677 4.75%
2024-03-15 0 3.370 3.370 3.380 3.360 3.520 14,741,678 50,070,982 3.3966 2.763 2.763 2.771 2.755 2.886 17,979,864 2.7848 -3.71%
2024-03-14 0 3.500 3.480 3.500 3.430 3.530 5,814,000 20,256,867 3.4842 2.870 2.853 2.870 2.812 2.894 7,091,114 2.8567 1.45%
2024-03-13 0 3.450 3.440 3.450 3.370 3.480 3,312,000 11,407,475 3.4443 2.829 2.820 2.829 2.763 2.853 4,039,520 2.8240 2.07%
2024-03-12 0 3.380 3.380 3.400 3.350 3.540 9,850,119 33,567,649 3.4078 2.771 2.771 2.788 2.747 2.902 12,013,815 2.7941 -4.79%
2024-03-11 0 3.550 3.550 3.560 3.470 3.570 6,322,000 22,387,569 3.5412 2.911 2.911 2.919 2.845 2.927 7,710,703 2.9034 2.31%
2024-03-08 0 3.470 3.470 3.490 3.400 3.530 6,514,000 22,767,952 3.4952 2.845 2.845 2.861 2.788 2.894 7,944,878 2.8657 2.06%
2024-03-07 0 3.400 3.400 3.410 3.340 3.480 9,075,800 30,999,832 3.4157 2.788 2.788 2.796 2.738 2.853 11,069,408 2.8005 1.49%
2024-03-06 0 3.350 3.350 3.380 3.310 3.380 6,359,000 21,281,514 3.3467 2.747 2.747 2.771 2.714 2.771 7,755,830 2.7439 0.90%
2024-03-05 0 3.320 3.320 3.350 3.310 3.380 7,333,150 24,399,341 3.3273 2.722 2.722 2.747 2.714 2.771 8,943,964 2.7280 0.30%
2024-03-04 0 3.310 3.310 3.360 3.290 3.400 14,374,000 47,898,706 3.3323 2.714 2.714 2.755 2.697 2.788 17,531,421 2.7322 -2.07%
2024-03-01 0 3.380 3.370 3.380 3.310 3.400 4,736,000 15,945,988 3.3670 2.771 2.763 2.771 2.714 2.788 5,776,319 2.7606 1.20%
2024-02-29 0 3.340 3.340 3.350 3.290 3.440 10,589,000 35,706,364 3.3720 2.738 2.738 2.747 2.697 2.820 12,915,000 2.7647 1.21%
2024-02-28 0 3.300 3.300 3.310 3.290 3.390 4,530,890 15,132,768 3.3399 2.706 2.706 2.714 2.697 2.779 5,526,154 2.7384 -0.90%
2024-02-27 0 3.330 3.330 3.360 3.300 3.460 4,065,411 13,551,376 3.3333 2.730 2.730 2.755 2.706 2.837 4,958,427 2.7330 -1.77%
2024-02-26 0 3.390 3.380 3.390 3.300 3.470 11,682,559 39,297,160 3.3637 2.779 2.771 2.779 2.706 2.845 14,248,773 2.7579 -1.17%
2024-02-23 0 3.430 3.430 3.440 3.400 3.480 1,980,000 6,819,039 3.4440 2.812 2.812 2.820 2.788 2.853 2,414,931 2.8237 -0.58%
2024-02-22 0 3.450 3.450 3.460 3.410 3.490 3,651,000 12,602,840 3.4519 2.829 2.829 2.837 2.796 2.861 4,452,986 2.8302 0.88%
2024-02-21 0 3.420 3.410 3.420 3.390 3.490 6,885,546 23,705,182 3.4427 2.804 2.796 2.804 2.779 2.861 8,398,038 2.8227 -0.29%
2024-02-20 0 3.430 3.430 3.440 3.300 3.480 6,956,300 23,907,345 3.4368 2.812 2.812 2.820 2.706 2.853 8,484,334 2.8178 2.08%
2024-02-19 0 3.360 3.350 3.360 3.210 3.390 6,477,000 21,543,640 3.3262 2.755 2.747 2.755 2.632 2.779 7,899,750 2.7271 4.35%
2024-02-16 0 3.220 3.220 3.230 3.150 3.240 2,477,500 7,920,435 3.1969 2.640 2.640 2.648 2.583 2.656 3,021,712 2.6212 2.22%
2024-02-15 0 3.150 3.150 3.160 3.140 3.250 1,066,000 3,373,188 3.1643 2.583 2.583 2.591 2.574 2.665 1,300,160 2.5944 -1.56%
2024-02-14 0 3.200 3.200 3.220 3.140 3.280 2,468,325 7,841,579 3.1769 2.624 2.624 2.640 2.574 2.689 3,010,522 2.6047 -2.44%
2024-02-09 0 3.280 3.240 3.280 3.200 3.280 615,000 1,992,050 3.2391 2.689 2.656 2.689 2.624 2.689 750,092 2.6557 0.00%
2024-02-08 0 3.280 3.280 3.290 3.150 3.410 9,742,125 32,545,283 3.3407 2.689 2.689 2.697 2.583 2.796 11,882,099 2.7390 0.92%
2024-02-07 0 3.250 3.240 3.250 3.140 3.260 6,344,000 20,430,595 3.2205 2.665 2.656 2.665 2.574 2.673 7,737,535 2.6405 3.17%
2024-02-06 0 3.150 3.140 3.150 3.020 3.180 10,134,300 31,612,535 3.1194 2.583 2.574 2.583 2.476 2.607 12,360,420 2.5576 3.28%
2024-02-05 0 3.050 3.040 3.050 3.040 3.160 8,036,842 24,771,233 3.0822 2.501 2.492 2.501 2.492 2.591 9,802,230 2.5271 -3.17%
2024-02-02 0 3.150 3.150 3.160 3.120 3.300 4,887,900 15,637,287 3.1992 2.583 2.583 2.591 2.558 2.706 5,961,586 2.6230 -2.17%
2024-02-01 0 3.220 3.220 3.230 3.210 3.290 7,052,000 22,913,200 3.2492 2.640 2.640 2.648 2.632 2.697 8,601,056 2.6640 -1.23%
2024-01-31 0 3.260 3.250 3.260 3.230 3.360 9,321,000 30,450,388 3.2669 2.673 2.665 2.673 2.648 2.755 11,368,469 2.6785 -2.40%
2024-01-30 0 3.340 3.330 3.340 3.330 3.460 3,936,000 13,323,480 3.3850 2.738 2.730 2.738 2.730 2.837 4,800,589 2.7754 -3.19%
2024-01-29 0 3.450 3.450 3.470 3.430 3.520 4,331,000 15,029,882 3.4703 2.829 2.829 2.845 2.812 2.886 5,282,356 2.8453 0.00%
2024-01-26 0 3.450 3.440 3.450 3.410 3.560 7,112,000 24,579,215 3.4560 2.829 2.820 2.829 2.796 2.919 8,674,236 2.8336 -3.09%
2024-01-25 0 3.560 3.540 3.560 3.320 3.580 17,689,000 62,083,172 3.5097 2.919 2.902 2.919 2.722 2.935 21,574,600 2.8776 5.95%
2024-01-24 0 3.360 3.340 3.360 3.160 3.380 9,220,000 30,324,457 3.2890 2.755 2.738 2.755 2.591 2.771 11,245,283 2.6966 5.00%
2024-01-23 0 3.200 3.190 3.200 3.010 3.220 12,157,551 38,352,643 3.1546 2.624 2.615 2.624 2.468 2.640 14,828,102 2.5865 5.96%
2024-01-22 0 3.020 3.020 3.050 2.990 3.180 13,124,000 40,072,020 3.0533 2.476 2.476 2.501 2.451 2.607 16,006,843 2.5034 -2.58%
2024-01-19 0 3.100 3.100 3.110 3.100 3.200 8,722,180 27,378,644 3.1390 2.542 2.542 2.550 2.542 2.624 10,638,111 2.5736 -3.43%
2024-01-18 0 3.210 3.190 3.210 3.170 3.280 23,652,658 76,457,872 3.2325 2.632 2.615 2.632 2.599 2.689 28,848,247 2.6503 -2.13%
2024-01-17 0 3.280 3.270 3.280 3.220 3.440 11,790,172 39,142,774 3.3199 2.689 2.681 2.689 2.640 2.820 14,380,024 2.7220 -4.37%
2024-01-16 0 3.430 3.400 3.430 3.400 3.460 3,752,000 12,891,449 3.4359 2.812 2.788 2.812 2.788 2.837 4,576,172 2.8171 -0.58%
2024-01-15 0 3.450 3.450 3.460 3.420 3.510 5,252,000 18,229,983 3.4711 2.829 2.829 2.837 2.804 2.878 6,405,664 2.8459 -1.43%
2024-01-12 0 3.500 3.500 3.510 3.360 3.510 9,994,500 34,806,360 3.4826 2.870 2.870 2.878 2.755 2.878 12,189,911 2.8553 2.94%
2024-01-11 0 3.400 3.390 3.400 3.300 3.410 7,964,000 27,008,758 3.3914 2.788 2.779 2.788 2.706 2.796 9,713,388 2.7806 1.19%
2024-01-10 0 3.360 3.350 3.360 3.250 3.360 6,230,376 20,753,390 3.3310 2.755 2.747 2.755 2.665 2.755 7,598,952 2.7311 1.82%
2024-01-09 0 3.300 3.280 3.300 3.270 3.420 12,617,000 41,910,810 3.3218 2.706 2.689 2.706 2.681 2.804 15,388,475 2.7235 -2.65%
2024-01-08 0 3.390 3.380 3.390 3.340 3.420 13,289,000 44,971,745 3.3841 2.779 2.771 2.779 2.738 2.804 16,208,087 2.7746 1.50%
2024-01-05 0 3.340 3.340 3.360 3.310 3.410 9,483,500 31,930,110 3.3669 2.738 2.738 2.755 2.714 2.796 11,566,664 2.7605 -0.30%
2024-01-04 0 3.350 3.350 3.370 3.230 3.410 14,730,000 49,414,205 3.3547 2.747 2.747 2.763 2.648 2.796 17,965,620 2.7505 2.76%
2024-01-03 0 3.260 3.260 3.270 3.230 3.300 4,305,000 14,048,120 3.2632 2.673 2.673 2.681 2.648 2.706 5,250,645 2.6755 -0.61%
2024-01-02 0 3.280 3.260 3.280 3.200 3.300 3,955,585 12,931,296 3.2691 2.689 2.673 2.689 2.624 2.706 4,824,476 2.6804 0.31%
2023-12-29 0 3.270 3.250 3.270 3.130 3.290 15,968,250 51,024,798 3.1954 2.681 2.665 2.681 2.566 2.697 19,475,867 2.6199 0.31%
2023-12-28 0 3.260 3.250 3.260 3.170 3.270 10,275,000 33,284,608 3.2394 2.673 2.665 2.673 2.599 2.681 12,532,026 2.6560 0.31%
2023-12-27 0 3.250 3.220 3.250 3.090 3.250 15,400,000 49,170,975 3.1929 2.665 2.640 2.665 2.533 2.665 18,782,794 2.6179 0.93%
2023-12-22 0 3.220 3.200 3.220 3.160 3.250 7,128,000 22,915,770 3.2149 2.640 2.624 2.640 2.591 2.665 8,693,750 2.6359 -0.31%
2023-12-21 0 3.230 3.210 3.230 3.150 3.290 13,701,000 44,150,555 3.2224 2.648 2.632 2.648 2.583 2.697 16,710,588 2.6421 1.57%
2023-12-20 0 3.180 3.180 3.190 3.170 3.260 11,638,286 37,372,538 3.2112 2.607 2.607 2.615 2.599 2.673 14,194,774 2.6328 0.32%
2023-12-19 0 3.170 3.170 3.200 3.130 3.200 6,676,000 21,219,410 3.1785 2.599 2.599 2.624 2.566 2.624 8,142,463 2.6060 -0.31%
2023-12-18 0 3.180 3.170 3.180 3.140 3.230 12,376,000 39,488,783 3.1908 2.607 2.599 2.607 2.574 2.648 15,094,536 2.6161 0.95%
2023-12-15 0 3.150 3.150 3.160 3.090 3.240 21,392,000 67,883,878 3.1733 2.583 2.583 2.591 2.533 2.656 26,091,008 2.6018 -0.32%
2023-12-14 0 3.160 3.160 3.170 3.100 3.220 12,334,000 38,774,125 3.1437 2.591 2.591 2.599 2.542 2.640 15,043,310 2.5775 0.00%
2023-12-13 0 3.160 3.160 3.170 3.160 3.280 24,056,952 77,435,825 3.2189 2.591 2.591 2.599 2.591 2.689 29,341,349 2.6391 -2.77%
2023-12-12 0 3.250 3.250 3.270 3.080 3.280 31,283,685 100,705,407 3.2191 2.665 2.665 2.681 2.525 2.689 38,155,520 2.6393 6.56%
2023-12-11 0 3.050 3.050 3.070 2.940 3.090 20,742,600 62,906,612 3.0327 2.501 2.501 2.517 2.411 2.533 25,298,960 2.4865 3.04%
2023-12-08 0 2.960 2.960 2.970 2.900 3.020 9,132,289 26,950,236 2.9511 2.427 2.427 2.435 2.378 2.476 11,138,305 2.4196 -1.99%
2023-12-07 0 3.020 3.010 3.020 2.980 3.030 8,339,517 25,137,851 3.0143 2.476 2.468 2.476 2.443 2.484 10,171,391 2.4714 -0.33%
2023-12-06 0 3.030 3.020 3.030 2.920 3.100 21,389,259 64,735,684 3.0266 2.484 2.476 2.484 2.394 2.542 26,087,665 2.4815 3.06%
2023-12-05 0 2.940 2.930 2.940 2.910 3.020 11,893,000 35,190,719 2.9589 2.411 2.402 2.411 2.386 2.476 14,505,439 2.4260 -1.01%
2023-12-04 0 2.970 2.960 2.970 2.870 3.080 36,048,500 108,740,757 3.0165 2.435 2.427 2.435 2.353 2.525 43,966,983 2.4732 3.12%
2023-12-01 0 2.880 2.880 2.890 2.810 2.930 9,955,000 28,862,130 2.8993 2.361 2.361 2.370 2.304 2.402 12,141,735 2.3771 1.05%
2023-11-30 0 2.850 2.830 2.850 2.680 2.860 17,952,720 50,550,479 2.8158 2.337 2.320 2.337 2.197 2.345 21,896,249 2.3086 5.56%
2023-11-29 0 2.700 2.700 2.710 2.690 2.780 8,970,991 24,553,019 2.7369 2.214 2.214 2.222 2.206 2.279 10,941,576 2.2440 -0.74%
2023-11-28 0 2.720 2.720 2.730 2.710 2.750 4,386,000 11,961,375 2.7272 2.230 2.230 2.238 2.222 2.255 5,349,437 2.2360 0.37%
2023-11-27 0 2.710 2.710 2.720 2.690 2.750 6,742,000 18,290,350 2.7129 2.222 2.222 2.230 2.206 2.255 8,222,961 2.2243 0.37%
2023-11-24 0 2.700 2.680 2.700 2.670 2.760 9,841,000 26,668,570 2.7099 2.214 2.197 2.214 2.189 2.263 12,002,693 2.2219 1.50%
2023-11-23 0 2.660 2.660 2.670 2.620 2.700 7,408,000 19,664,020 2.6544 2.181 2.181 2.189 2.148 2.214 9,035,256 2.1764 1.14%
2023-11-22 0 2.630 2.630 2.650 2.630 2.690 3,050,000 8,070,496 2.6461 2.156 2.156 2.173 2.156 2.206 3,719,969 2.1695 -2.23%
2023-11-21 0 2.690 2.680 2.690 2.660 2.730 11,455,700 30,909,213 2.6982 2.206 2.197 2.206 2.181 2.238 13,972,081 2.2122 1.51%
2023-11-20 0 2.650 2.650 2.660 2.590 2.660 2,831,100 7,471,816 2.6392 2.173 2.173 2.181 2.124 2.181 3,452,985 2.1639 1.15%
2023-11-17 0 2.620 2.610 2.620 2.610 2.650 4,784,000 12,564,313 2.6263 2.148 2.140 2.148 2.140 2.173 5,834,863 2.1533 -0.76%
2023-11-16 0 2.640 2.640 2.660 2.590 2.670 6,186,600 16,309,816 2.6363 2.165 2.165 2.181 2.124 2.189 7,545,561 2.1615 0.38%
2023-11-15 0 2.630 2.630 2.640 2.590 2.650 5,584,003 14,681,730 2.6292 2.156 2.156 2.165 2.124 2.173 6,810,596 2.1557 1.94%
2023-11-14 0 2.580 2.570 2.580 2.550 2.610 3,572,000 9,185,845 2.5716 2.115 2.107 2.115 2.091 2.140 4,356,632 2.1085 0.78%
2023-11-13 0 2.560 2.550 2.560 2.490 2.570 4,667,024 11,837,846 2.5365 2.099 2.091 2.099 2.042 2.107 5,692,192 2.0797 0.79%
2023-11-10 0 2.540 2.540 2.550 2.510 2.560 5,775,725 14,664,127 2.5389 2.083 2.083 2.091 2.058 2.099 7,044,432 2.0817 -0.78%
2023-11-09 0 2.560 2.560 2.570 2.530 2.590 4,288,000 10,948,090 2.5532 2.099 2.099 2.107 2.074 2.124 5,229,910 2.0934 -0.39%
2023-11-08 0 2.570 2.570 2.580 2.560 2.650 1,979,000 5,106,420 2.5803 2.107 2.107 2.115 2.099 2.173 2,413,711 2.1156 -2.28%
2023-11-07 0 2.630 2.630 2.640 2.610 2.650 3,821,023 10,062,415 2.6334 2.156 2.156 2.165 2.140 2.173 4,660,356 2.1592 -0.75%
2023-11-06 0 2.650 2.630 2.650 2.610 2.650 2,656,796 7,006,107 2.6371 2.173 2.156 2.173 2.140 2.173 3,240,393 2.1621 0.76%
2023-11-03 0 2.630 2.630 2.640 2.550 2.640 4,557,000 11,893,570 2.6100 2.156 2.156 2.165 2.091 2.165 5,557,999 2.1399 1.54%
2023-11-02 0 2.590 2.590 2.600 2.560 2.610 3,219,000 8,347,132 2.5931 2.124 2.124 2.132 2.099 2.140 3,926,092 2.1261 0.39%
2023-11-01 0 2.580 2.560 2.580 2.500 2.600 4,179,000 10,670,405 2.5533 2.115 2.099 2.115 2.050 2.132 5,096,967 2.0935 0.39%
2023-10-31 0 2.570 2.570 2.590 2.550 2.650 9,118,000 23,678,971 2.5969 2.107 2.107 2.124 2.091 2.173 11,120,878 2.1292 -1.15%
2023-10-30 0 2.600 2.600 2.610 2.600 2.800 10,084,000 26,815,933 2.6593 2.132 2.132 2.140 2.132 2.296 12,299,071 2.1803 -5.80%
2023-10-27 0 2.760 2.760 2.780 2.760 2.830 6,396,000 17,813,611 2.7851 2.263 2.263 2.279 2.263 2.320 7,800,958 2.2835 -1.78%
2023-10-26 0 2.810 2.800 2.810 2.780 2.840 2,816,000 7,913,483 2.8102 2.304 2.296 2.304 2.279 2.329 3,434,568 2.3041 0.36%
2023-10-25 0 2.800 2.790 2.800 2.800 2.870 3,519,183 9,968,654 2.8327 2.296 2.288 2.296 2.296 2.353 4,292,214 2.3225 1.08%
2023-10-24 0 2.770 2.770 2.800 2.770 2.830 6,026,000 16,816,449 2.7906 2.271 2.271 2.296 2.271 2.320 7,349,683 2.2881 -2.12%
2023-10-20 0 2.830 2.830 2.840 2.790 2.870 10,176,000 28,803,065 2.8305 2.320 2.320 2.329 2.288 2.353 12,411,280 2.3207 0.35%
2023-10-19 0 2.820 2.800 2.820 2.770 2.840 4,006,000 11,256,340 2.8099 2.312 2.296 2.312 2.271 2.329 4,885,966 2.3038 -2.42%
2023-10-18 0 2.890 2.890 2.900 2.770 2.890 30,088,067 86,685,047 2.8810 2.370 2.370 2.378 2.271 2.370 36,697,270 2.3622 4.33%
2023-10-17 0 2.770 2.770 2.780 2.740 2.810 9,611,000 26,628,827 2.7707 2.271 2.271 2.279 2.247 2.304 11,722,171 2.2717 0.36%
2023-10-16 0 2.760 2.750 2.760 2.750 2.820 5,357,360 14,885,497 2.7785 2.263 2.255 2.263 2.255 2.312 6,534,168 2.2781 -1.43%
2023-10-13 0 2.800 2.790 2.800 2.770 2.860 4,971,000 13,937,810 2.8038 2.296 2.288 2.296 2.271 2.345 6,062,939 2.2989 -2.10%
2023-10-12 0 2.860 2.850 2.860 2.790 2.880 12,693,000 35,982,520 2.8348 2.345 2.337 2.345 2.288 2.361 15,481,169 2.3243 2.88%
2023-10-11 0 2.780 2.780 2.790 2.740 2.840 7,537,313 20,989,965 2.7848 2.279 2.279 2.288 2.247 2.329 9,192,974 2.2833 0.00%
2023-10-10 0 2.780 2.770 2.780 2.730 2.840 6,771,047 18,825,139 2.7802 2.279 2.271 2.279 2.238 2.329 8,258,388 2.2795 -0.36%
2023-10-09 0 2.790 2.780 2.790 2.740 2.830 7,017,000 19,549,649 2.7860 2.288 2.279 2.288 2.247 2.320 8,558,368 2.2843 -0.71%
2023-10-06 0 2.810 2.800 2.810 2.790 2.840 1,498,000 4,213,250 2.8126 2.304 2.296 2.304 2.288 2.329 1,827,054 2.3060 -0.71%
2023-10-05 0 2.830 2.820 2.830 2.810 2.870 1,327,000 3,755,850 2.8303 2.320 2.312 2.320 2.304 2.353 1,618,491 2.3206 -0.35%
2023-10-04 0 2.840 2.840 2.850 2.790 2.850 3,357,348 9,498,481 2.8292 2.329 2.329 2.337 2.288 2.337 4,094,830 2.3196 0.35%
2023-10-03 0 2.830 2.830 2.840 2.770 2.840 3,030,000 8,482,050 2.7994 2.320 2.320 2.329 2.271 2.329 3,695,576 2.2952 -1.05%
2023-09-29 0 2.860 2.860 2.870 2.780 2.880 2,574,000 7,287,900 2.8314 2.345 2.345 2.353 2.279 2.361 3,139,410 2.3214 0.00%
2023-09-28 0 2.860 2.860 2.870 2.850 2.900 1,543,000 4,430,915 2.8716 2.345 2.345 2.353 2.337 2.378 1,881,938 2.3544 -0.69%
2023-09-27 0 2.880 2.880 2.890 2.860 2.920 2,210,000 6,380,135 2.8869 2.361 2.361 2.370 2.345 2.394 2,695,453 2.3670 -0.69%
2023-09-26 0 2.900 2.890 2.900 2.890 2.960 2,310,000 6,735,340 2.9157 2.378 2.370 2.378 2.370 2.427 2,817,419 2.3906 -1.36%
2023-09-25 0 2.940 2.940 2.950 2.880 2.970 10,847,666 31,730,923 2.9251 2.411 2.411 2.419 2.361 2.435 13,230,485 2.3983 -0.68%
2023-09-22 0 2.960 2.960 2.970 2.910 3.030 5,841,000 17,284,338 2.9591 2.427 2.427 2.435 2.386 2.484 7,124,045 2.4262 -1.66%
2023-09-21 0 3.010 3.010 3.030 2.960 3.050 6,447,667 19,466,824 3.0192 2.468 2.468 2.484 2.427 2.501 7,863,974 2.4754 1.35%
2023-09-20 0 2.970 2.970 2.980 2.930 3.010 3,222,000 9,543,223 2.9619 2.435 2.435 2.443 2.402 2.468 3,929,751 2.4285 -1.00%
2023-09-19 0 3.000 2.980 3.000 2.890 3.000 4,212,000 12,482,500 2.9636 2.460 2.443 2.460 2.370 2.460 5,137,216 2.4298 2.39%
2023-09-18 0 2.930 2.920 2.930 2.890 2.960 2,481,000 7,244,580 2.9200 2.402 2.394 2.402 2.370 2.427 3,025,981 2.3941 -0.68%
2023-09-15 0 2.950 2.950 2.960 2.920 3.030 5,951,000 17,644,505 2.9650 2.419 2.419 2.427 2.394 2.484 7,258,208 2.4310 0.68%
2023-09-14 0 2.930 2.930 2.940 2.890 2.970 8,879,000 26,054,450 2.9344 2.402 2.402 2.411 2.370 2.435 10,829,378 2.4059 1.03%
2023-09-13 0 2.900 2.880 2.900 2.870 2.950 3,870,426 11,279,018 2.9142 2.378 2.361 2.378 2.353 2.419 4,720,611 2.3893 0.00%
2023-09-12 0 2.900 2.900 2.920 2.850 2.940 4,293,386 12,411,897 2.8909 2.378 2.378 2.394 2.337 2.411 5,236,479 2.3703 -1.36%
2023-09-11 0 2.940 2.940 2.950 2.920 3.060 7,356,375 21,788,702 2.9619 2.411 2.411 2.419 2.394 2.509 8,972,291 2.4284 -1.16%
2023-09-07 0 3.130 3.130 3.140 3.120 3.180 5,110,000 16,090,920 3.1489 2.439 2.439 2.447 2.431 2.478 6,558,512 2.4534 0.00%
2023-09-06 0 3.130 3.120 3.130 3.040 3.200 8,265,000 25,580,906 3.0951 2.439 2.431 2.439 2.369 2.493 10,607,848 2.4115 -0.95%
2023-09-05 0 3.160 3.150 3.160 3.100 3.200 10,649,000 33,442,810 3.1405 2.462 2.454 2.462 2.415 2.493 13,667,632 2.4469 -1.25%
2023-09-04 0 3.200 3.180 3.200 3.150 3.230 4,620,861 14,713,743 3.1842 2.493 2.478 2.493 2.454 2.517 5,930,719 2.4809 0.63%
2023-08-31 0 3.180 3.170 3.180 3.150 3.220 3,342,179 10,612,447 3.1753 2.478 2.470 2.478 2.454 2.509 4,289,574 2.4740 -0.93%
2023-08-30 0 3.210 3.200 3.210 3.170 3.280 6,507,750 20,917,815 3.2143 2.501 2.493 2.501 2.470 2.556 8,352,477 2.5044 -2.13%
2023-08-29 0 3.280 3.280 3.290 3.100 3.300 18,870,000 60,766,074 3.2202 2.556 2.556 2.563 2.415 2.571 24,219,007 2.5090 6.49%
2023-08-28 0 3.080 3.080 3.090 3.020 3.140 20,669,000 64,088,367 3.1007 2.400 2.400 2.408 2.353 2.447 26,527,963 2.4159 3.01%
2023-08-25 0 2.990 2.980 2.990 2.910 3.000 3,899,000 11,592,391 2.9732 2.330 2.322 2.330 2.267 2.337 5,004,235 2.3165 1.01%
2023-08-24 0 2.960 2.960 2.970 2.920 3.010 6,905,000 20,569,721 2.9790 2.306 2.306 2.314 2.275 2.345 8,862,334 2.3210 1.37%
2023-08-23 0 2.920 2.910 2.920 2.820 3.010 11,341,500 33,512,434 2.9549 2.275 2.267 2.275 2.197 2.345 14,556,432 2.3022 2.82%
2023-08-22 0 2.840 2.820 2.840 2.750 2.870 10,646,832 29,999,154 2.8177 2.213 2.197 2.213 2.143 2.236 13,664,849 2.1954 -0.35%
2023-08-21 0 2.850 2.830 2.850 2.820 2.880 4,527,000 12,886,207 2.8465 2.221 2.205 2.221 2.197 2.244 5,810,251 2.2178 -0.35%
2023-08-18 0 2.860 2.860 2.870 2.830 2.930 4,936,000 14,198,860 2.8766 2.228 2.228 2.236 2.205 2.283 6,335,189 2.2413 -1.72%
2023-08-17 0 2.910 2.890 2.910 2.790 2.910 9,704,269 27,767,307 2.8613 2.267 2.252 2.267 2.174 2.267 12,455,101 2.2294 2.46%
2023-08-16 0 2.840 2.830 2.840 2.810 2.860 1,953,816 5,534,294 2.8326 2.213 2.205 2.213 2.189 2.228 2,507,657 2.2070 0.35%
2023-08-15 0 2.830 2.830 2.850 2.790 2.910 6,624,000 18,977,035 2.8649 2.205 2.205 2.221 2.174 2.267 8,501,680 2.2322 0.00%
2023-08-14 0 2.830 2.830 2.840 2.700 2.840 10,752,300 29,822,492 2.7736 2.205 2.205 2.213 2.104 2.213 13,800,214 2.1610 1.43%
2023-08-11 0 2.790 2.780 2.790 2.770 2.800 3,030,000 8,431,882 2.7828 2.174 2.166 2.174 2.158 2.182 3,888,903 2.1682 -0.36%
2023-08-10 0 2.800 2.800 2.810 2.790 2.840 3,390,064 9,512,656 2.8060 2.182 2.182 2.189 2.174 2.213 4,351,033 2.1863 -0.36%
2023-08-09 0 2.810 2.800 2.810 2.770 2.810 3,562,000 9,949,243 2.7932 2.189 2.182 2.189 2.158 2.189 4,571,707 2.1763 0.36%
2023-08-08 0 2.800 2.790 2.800 2.780 2.880 9,079,000 25,621,201 2.8220 2.182 2.174 2.182 2.166 2.244 11,652,590 2.1988 0.72%
2023-08-07 0 2.780 2.780 2.800 2.760 2.800 6,518,000 18,163,015 2.7866 2.166 2.166 2.182 2.150 2.182 8,365,633 2.1711 -0.71%
2023-08-04 0 2.800 2.790 2.800 2.770 2.820 4,628,000 12,903,760 2.7882 2.182 2.174 2.182 2.158 2.197 5,939,882 2.1724 0.36%
2023-08-03 0 2.790 2.770 2.790 2.730 2.820 11,625,000 32,229,286 2.7724 2.174 2.158 2.174 2.127 2.197 14,920,295 2.1601 0.36%
2023-08-02 0 2.780 2.780 2.790 2.770 2.830 20,897,917 58,429,447 2.7959 2.166 2.166 2.174 2.158 2.205 26,821,770 2.1784 0.00%
2023-08-01 0 2.780 2.780 2.790 2.660 3.190 113,454,000 318,254,009 2.8051 2.166 2.166 2.174 2.073 2.485 145,614,374 2.1856 -11.18%
2023-07-31 0 3.130 3.130 3.150 2.990 3.600 123,725,924 416,172,527 3.3637 2.439 2.439 2.454 2.330 2.805 158,798,041 2.6208 8.30%
2023-07-28 0 2.890 2.870 2.890 2.820 2.900 2,871,000 8,257,090 2.8760 2.252 2.236 2.252 2.197 2.260 3,684,831 2.2408 0.70%
2023-07-27 0 2.870 2.840 2.870 2.830 2.880 1,546,000 4,409,030 2.8519 2.236 2.213 2.236 2.205 2.244 1,984,239 2.2220 0.70%
2023-07-26 0 2.850 2.850 2.860 2.810 2.880 3,039,000 8,627,804 2.8390 2.221 2.221 2.228 2.189 2.244 3,900,454 2.2120 -1.04%
2023-07-25 0 2.880 2.860 2.880 2.800 2.890 3,854,000 11,003,657 2.8551 2.244 2.228 2.244 2.182 2.252 4,946,479 2.2245 3.23%
2023-07-24 0 2.790 2.780 2.790 2.760 2.820 2,271,679 6,332,443 2.7876 2.174 2.166 2.174 2.150 2.197 2,915,623 2.1719 -1.06%
2023-07-21 0 2.820 2.810 2.820 2.740 2.830 3,258,000 9,112,395 2.7969 2.197 2.189 2.197 2.135 2.205 4,181,533 2.1792 2.17%
2023-07-20 0 2.760 2.760 2.770 2.730 2.780 1,667,000 4,590,301 2.7536 2.150 2.150 2.158 2.127 2.166 2,139,538 2.1455 -0.72%
2023-07-19 0 2.780 2.750 2.780 2.730 2.790 1,520,550 4,210,890 2.7693 2.166 2.143 2.166 2.127 2.174 1,951,575 2.1577 0.00%
2023-07-18 0 2.780 2.780 2.790 2.740 2.800 2,780,904 7,742,341 2.7841 2.166 2.166 2.174 2.135 2.182 3,569,196 2.1692 0.72%
2023-07-14 0 2.760 2.750 2.760 2.680 2.780 2,130,000 5,840,624 2.7421 2.150 2.143 2.150 2.088 2.166 2,733,783 2.1365 3.37%
2023-07-13 0 2.670 2.670 2.700 2.670 2.720 1,554,428 4,168,277 2.6816 2.080 2.080 2.104 2.080 2.119 1,995,056 2.0893 -0.37%
2023-07-12 0 2.680 2.680 2.700 2.670 2.740 1,019,689 2,753,350 2.7002 2.088 2.088 2.104 2.080 2.135 1,308,736 2.1038 -1.11%
2023-07-11 0 2.710 2.700 2.710 2.680 2.740 3,219,000 8,696,535 2.7016 2.111 2.104 2.111 2.088 2.135 4,131,478 2.1049 0.37%
2023-07-10 0 2.700 2.700 2.720 2.690 2.730 3,008,000 8,131,946 2.7034 2.104 2.104 2.119 2.096 2.127 3,860,666 2.1064 -0.74%
2023-07-07 0 2.720 2.710 2.720 2.690 2.740 842,000 2,281,973 2.7102 2.119 2.111 2.119 2.096 2.135 1,080,679 2.1116 0.74%
2023-07-06 0 2.700 2.700 2.710 2.660 2.760 2,558,900 6,927,909 2.7074 2.104 2.104 2.111 2.073 2.150 3,284,262 2.1094 -2.17%
2023-07-05 0 2.760 2.760 2.770 2.740 2.780 938,000 2,588,882 2.7600 2.150 2.150 2.158 2.135 2.166 1,203,891 2.1504 -0.36%
2023-07-04 0 2.770 2.770 2.790 2.740 2.820 3,212,000 8,874,871 2.7630 2.158 2.158 2.174 2.135 2.197 4,122,493 2.1528 -1.77%
2023-07-03 0 2.820 2.800 2.820 2.780 2.820 1,601,000 4,493,862 2.8069 2.197 2.182 2.197 2.166 2.197 2,054,829 2.1870 1.08%
2023-06-30 0 2.790 2.780 2.790 2.750 2.820 3,427,000 9,531,840 2.7814 2.174 2.166 2.174 2.143 2.197 4,398,439 2.1671 1.45%
2023-06-29 0 2.750 2.750 2.760 2.730 2.800 1,914,000 5,277,995 2.7576 2.143 2.143 2.150 2.127 2.182 2,456,554 2.1485 -1.43%
2023-06-28 0 2.790 2.790 2.800 2.740 2.820 3,224,613 8,976,237 2.7837 2.174 2.174 2.182 2.135 2.197 4,138,682 2.1689 -0.71%
2023-06-27 0 2.810 2.800 2.810 2.710 2.820 3,176,000 8,834,225 2.7816 2.189 2.182 2.189 2.111 2.197 4,076,289 2.1672 3.69%
2023-06-26 0 2.710 2.710 2.730 2.670 2.740 4,683,000 12,694,169 2.7107 2.111 2.111 2.127 2.080 2.135 6,010,472 2.1120 0.74%
2023-06-23 0 2.690 2.690 2.700 2.620 2.710 3,012,000 8,060,969 2.6763 2.096 2.096 2.104 2.041 2.111 3,865,800 2.0852 0.37%
2023-06-21 0 2.680 2.670 2.680 2.640 2.770 4,216,000 11,424,470 2.7098 2.088 2.080 2.088 2.057 2.158 5,411,093 2.1113 -1.11%
2023-06-20 0 2.710 2.700 2.710 2.670 2.740 4,540,000 12,259,039 2.7002 2.111 2.104 2.111 2.080 2.135 5,826,937 2.1039 -1.09%
2023-06-19 0 2.740 2.720 2.740 2.660 2.750 3,596,334 9,685,391 2.6931 2.135 2.119 2.135 2.073 2.143 4,615,773 2.0983 0.74%
2023-06-16 0 2.720 2.710 2.720 2.670 2.750 7,532,394 20,514,799 2.7235 2.119 2.111 2.119 2.080 2.143 9,667,573 2.1220 0.74%
2023-06-15 0 2.700 2.700 2.710 2.600 2.710 6,604,000 17,574,880 2.6612 2.104 2.104 2.111 2.026 2.111 8,476,011 2.0735 2.27%
2023-06-14 0 2.640 2.610 2.640 2.570 2.660 6,246,000 16,414,885 2.6281 2.057 2.034 2.057 2.002 2.073 8,016,530 2.0476 2.72%
2023-06-13 0 2.570 2.560 2.570 2.520 2.620 2,457,333 6,312,227 2.5687 2.002 1.995 2.002 1.963 2.041 3,153,904 2.0014 -1.91%
2023-06-12 0 2.620 2.610 2.620 2.590 2.640 2,007,602 5,256,698 2.6184 2.041 2.034 2.041 2.018 2.057 2,576,689 2.0401 -1.50%
2023-06-09 0 2.660 2.650 2.660 2.580 2.660 2,677,000 7,033,532 2.6274 2.073 2.065 2.073 2.010 2.073 3,435,839 2.0471 3.10%
2023-06-08 0 2.580 2.560 2.580 2.520 2.580 4,136,200 10,558,160 2.5526 2.010 1.995 2.010 1.963 2.010 5,308,673 1.9889 1.57%
2023-06-07 0 2.540 2.530 2.540 2.530 2.570 7,780,000 19,771,778 2.5414 1.979 1.971 1.979 1.971 2.002 9,985,367 1.9801 -0.39%
2023-06-06 0 2.550 2.540 2.550 2.540 2.590 1,929,000 4,936,822 2.5593 1.987 1.979 1.987 1.979 2.018 2,475,806 1.9940 -0.78%
2023-06-05 0 2.570 2.560 2.570 2.550 2.590 3,234,000 8,311,704 2.5701 2.002 1.995 2.002 1.987 2.018 4,150,730 2.0025 -0.39%
2023-06-02 0 2.580 2.580 2.590 2.570 2.630 4,012,000 10,394,205 2.5908 2.010 2.010 2.018 2.002 2.049 5,149,266 2.0186 -0.77%
2023-06-01 0 2.600 2.590 2.600 2.580 2.680 7,692,000 20,111,400 2.6146 2.026 2.018 2.026 2.010 2.088 9,872,422 2.0371 0.39%
2023-05-31 0 2.590 2.570 2.590 2.520 2.600 7,619,000 19,445,570 2.5522 2.018 2.002 2.018 1.963 2.026 9,778,729 1.9886 0.00%
2023-05-30 0 2.590 2.580 2.590 2.540 2.610 3,995,000 10,271,951 2.5712 2.018 2.010 2.018 1.979 2.034 5,127,447 2.0033 0.78%
2023-05-29 0 2.570 2.570 2.580 2.560 2.610 3,293,900 8,521,229 2.5870 2.002 2.002 2.010 1.995 2.034 4,227,609 2.0156 0.00%
2023-05-25 0 2.570 2.560 2.570 2.530 2.600 3,364,598 8,613,363 2.5600 2.002 1.995 2.002 1.971 2.026 4,318,348 1.9946 -0.39%
2023-05-24 0 2.580 2.580 2.590 2.550 2.660 4,601,397 11,882,716 2.5824 2.010 2.010 2.018 1.987 2.073 5,905,738 2.0121 -3.01%
2023-05-23 0 2.660 2.640 2.660 2.620 2.690 3,391,000 8,952,880 2.6402 2.073 2.057 2.073 2.041 2.096 4,352,234 2.0571 -0.75%
2023-05-22 0 2.680 2.670 2.680 2.630 2.750 7,087,000 19,051,610 2.6882 2.088 2.080 2.088 2.049 2.143 9,095,925 2.0945 1.52%
2023-05-19 0 2.640 2.640 2.660 2.610 2.680 4,547,000 12,024,226 2.6444 2.057 2.057 2.073 2.034 2.088 5,835,921 2.0604 -1.49%
2023-05-18 0 2.680 2.660 2.680 2.620 2.720 6,734,000 17,926,200 2.6620 2.088 2.073 2.088 2.041 2.119 8,642,861 2.0741 2.29%
2023-05-17 0 2.620 2.620 2.630 2.610 2.660 4,645,000 12,216,190 2.6300 2.041 2.041 2.049 2.034 2.073 5,961,700 2.0491 -0.23%
2023-05-16 0 2.740 2.730 2.740 2.730 2.840 7,422,000 20,531,460 2.7663 2.046 2.039 2.046 2.039 2.121 9,939,613 2.0656 -2.49%
2023-05-15 0 2.810 2.810 2.820 2.700 2.850 11,853,483 32,840,186 2.7705 2.098 2.098 2.106 2.016 2.128 15,874,298 2.0688 1.08%
2023-05-12 0 2.780 2.770 2.780 2.770 2.890 7,546,000 21,307,917 2.8237 2.076 2.068 2.076 2.068 2.158 10,105,675 2.1085 -1.77%
2023-05-11 0 2.830 2.820 2.830 2.820 3.230 24,735,286 71,953,594 2.9089 2.113 2.106 2.113 2.106 2.412 33,125,732 2.1721 -11.84%
2023-05-10 0 3.210 3.210 3.220 3.030 3.290 35,916,275 114,621,992 3.1914 2.397 2.397 2.404 2.263 2.457 48,099,419 2.3830 -0.62%
2023-05-09 0 3.230 3.220 3.230 3.160 3.360 42,975,000 141,196,926 3.2856 2.412 2.404 2.412 2.360 2.509 57,552,531 2.4534 4.53%
2023-05-08 0 3.090 3.080 3.090 2.800 3.130 25,235,000 75,792,741 3.0035 2.307 2.300 2.307 2.091 2.337 33,794,954 2.2427 11.15%
2023-05-05 0 2.780 2.770 2.780 2.730 2.800 3,269,978 9,048,209 2.7671 2.076 2.068 2.076 2.039 2.091 4,379,186 2.0662 0.36%
2023-05-04 0 2.770 2.770 2.790 2.720 2.800 5,466,000 15,094,230 2.7615 2.068 2.068 2.083 2.031 2.091 7,320,120 2.0620 2.21%
2023-05-03 0 2.710 2.690 2.710 2.690 2.720 1,505,000 4,070,030 2.7043 2.024 2.009 2.024 2.009 2.031 2,015,510 2.0194 -0.73%
2023-05-02 0 2.730 2.720 2.730 2.680 2.740 2,143,000 5,819,240 2.7155 2.039 2.031 2.039 2.001 2.046 2,869,926 2.0277 0.74%
2023-04-28 0 2.710 2.710 2.730 2.620 2.750 11,270,000 30,460,990 2.7028 2.024 2.024 2.039 1.956 2.053 15,092,892 2.0182 2.26%
2023-04-27 0 2.650 2.640 2.650 2.620 2.670 7,016,000 18,609,670 2.6525 1.979 1.971 1.979 1.956 1.994 9,395,894 1.9806 1.53%
2023-04-26 0 2.610 2.600 2.610 2.570 2.630 5,463,929 14,217,867 2.6021 1.949 1.941 1.949 1.919 1.964 7,317,346 1.9430 0.77%
2023-04-25 0 2.590 2.590 2.600 2.570 2.680 5,257,000 13,771,757 2.6197 1.934 1.934 1.941 1.919 2.001 7,040,225 1.9562 -1.89%
2023-04-24 0 2.640 2.630 2.640 2.590 2.640 2,734,000 7,138,780 2.6111 1.971 1.964 1.971 1.934 1.971 3,661,399 1.9497 1.54%
2023-04-21 0 2.600 2.600 2.610 2.580 2.660 7,011,000 18,387,225 2.6226 1.941 1.941 1.949 1.927 1.986 9,389,198 1.9583 -0.38%
2023-04-20 0 2.610 2.610 2.620 2.580 2.640 3,893,000 10,162,170 2.6104 1.949 1.949 1.956 1.927 1.971 5,213,543 1.9492 0.00%
2023-04-19 0 2.610 2.600 2.610 2.590 2.630 2,386,000 6,234,190 2.6128 1.949 1.941 1.949 1.934 1.964 3,195,354 1.9510 -0.76%
2023-04-18 0 2.630 2.630 2.640 2.620 2.650 2,226,254 5,862,592 2.6334 1.964 1.964 1.971 1.956 1.979 2,981,421 1.9664 0.38%
2023-04-17 0 2.620 2.620 2.630 2.570 2.660 5,335,000 14,018,357 2.6276 1.956 1.956 1.964 1.919 1.986 7,144,683 1.9621 1.55%
2023-04-14 0 2.580 2.570 2.580 2.570 2.630 2,980,985 7,727,696 2.5923 1.927 1.919 1.927 1.919 1.964 3,992,164 1.9357 0.78%
2023-04-13 0 2.560 2.560 2.580 2.530 2.580 2,543,417 6,520,833 2.5638 1.912 1.912 1.927 1.889 1.927 3,406,168 1.9144 -0.78%
2023-04-12 0 2.580 2.550 2.580 2.540 2.580 2,183,204 5,589,894 2.5604 1.927 1.904 1.927 1.897 1.927 2,923,768 1.9119 1.57%
2023-04-11 0 2.540 2.520 2.540 2.400 2.560 6,301,000 15,738,023 2.4977 1.897 1.882 1.897 1.792 1.912 8,438,360 1.8651 4.96%
2023-04-06 0 2.420 2.420 2.440 2.380 2.440 4,100,279 9,913,669 2.4178 1.807 1.807 1.822 1.777 1.822 5,491,133 1.8054 0.83%
2023-04-04 0 2.400 2.400 2.410 2.380 2.440 8,249,000 19,897,677 2.4121 1.792 1.792 1.800 1.777 1.822 11,047,140 1.8012 0.42%
2023-04-03 0 2.390 2.380 2.390 2.390 2.460 7,927,000 19,088,729 2.4081 1.785 1.777 1.785 1.785 1.837 10,615,914 1.7981 -1.65%
2023-03-31 0 2.430 2.420 2.430 2.410 2.460 4,792,074 11,663,997 2.4340 1.815 1.807 1.815 1.800 1.837 6,417,591 1.8175 -0.82%
2023-03-30 0 2.450 2.450 2.460 2.400 2.530 10,597,431 25,841,865 2.4385 1.829 1.829 1.837 1.792 1.889 14,192,181 1.8209 -3.54%
2023-03-29 0 2.540 2.520 2.540 2.510 2.580 5,754,679 14,593,254 2.5359 1.897 1.882 1.897 1.874 1.927 7,706,721 1.8936 -0.39%
2023-03-28 0 2.550 2.540 2.550 2.530 2.640 8,164,000 21,076,488 2.5816 1.904 1.897 1.904 1.889 1.971 10,933,307 1.9277 -1.92%
2023-03-27 0 2.600 2.600 2.620 2.580 2.680 2,677,000 6,992,555 2.6121 1.941 1.941 1.956 1.927 2.001 3,585,064 1.9505 -2.62%
2023-03-24 0 2.670 2.650 2.680 2.630 2.700 1,918,037 5,101,113 2.6595 1.994 1.979 2.001 1.964 2.016 2,568,654 1.9859 -1.11%
2023-03-23 0 2.700 2.700 2.710 2.660 2.760 7,113,000 19,212,611 2.7011 2.016 2.016 2.024 1.986 2.061 9,525,798 2.0169 -1.82%
2023-03-22 0 2.750 2.730 2.750 2.630 2.790 7,564,000 20,741,816 2.7422 2.053 2.039 2.053 1.964 2.083 10,129,781 2.0476 3.00%
2023-03-21 0 2.670 2.650 2.670 2.640 2.700 3,180,000 8,465,207 2.6620 1.994 1.979 1.994 1.971 2.016 4,258,686 1.9878 0.75%
2023-03-20 0 2.650 2.620 2.650 2.620 2.740 5,630,000 15,036,655 2.6708 1.979 1.956 1.979 1.956 2.046 7,539,750 1.9943 -2.21%
2023-03-17 0 2.710 2.700 2.710 2.560 2.710 11,143,527 29,730,584 2.6680 2.024 2.016 2.024 1.912 2.024 14,923,518 1.9922 5.86%
2023-03-16 0 2.560 2.550 2.560 2.550 2.620 3,364,679 8,675,308 2.5783 1.912 1.904 1.912 1.904 1.956 4,506,010 1.9253 -2.29%
2023-03-15 0 2.620 2.620 2.630 2.530 2.650 6,688,000 17,325,233 2.5905 1.956 1.956 1.964 1.889 1.979 8,956,634 1.9343 4.38%
2023-03-14 0 2.510 2.510 2.530 2.510 2.590 3,485,000 8,832,800 2.5345 1.874 1.874 1.889 1.874 1.934 4,667,145 1.8925 -1.95%
2023-03-13 0 2.560 2.550 2.560 2.490 2.570 3,141,000 7,976,079 2.5393 1.912 1.904 1.912 1.859 1.919 4,206,457 1.8962 1.99%
2023-03-10 0 2.510 2.480 2.510 2.470 2.540 2,555,044 6,386,380 2.4995 1.874 1.852 1.874 1.844 1.897 3,421,739 1.8664 -1.95%
2023-03-09 0 2.560 2.540 2.560 2.540 2.620 2,843,000 7,351,622 2.5859 1.912 1.897 1.912 1.897 1.956 3,807,373 1.9309 -1.54%
2023-03-08 0 2.600 2.580 2.600 2.540 2.620 3,877,000 10,026,493 2.5861 1.941 1.927 1.941 1.897 1.956 5,192,116 1.9311 0.78%
2023-03-07 0 2.580 2.580 2.610 2.550 2.630 5,120,000 13,295,150 2.5967 1.927 1.927 1.949 1.904 1.964 6,856,753 1.9390 0.39%
2023-03-06 0 2.570 2.540 2.570 2.510 2.570 5,024,000 12,812,370 2.5502 1.919 1.897 1.919 1.874 1.919 6,728,189 1.9043 2.39%
2023-03-03 0 2.510 2.510 2.520 2.460 2.530 4,199,000 10,473,836 2.4944 1.874 1.874 1.882 1.837 1.889 5,623,341 1.8626 1.62%
2023-03-02 0 2.470 2.460 2.470 2.400 2.480 3,327,000 8,165,870 2.4544 1.844 1.837 1.844 1.792 1.852 4,455,550 1.8327 2.49%
2023-03-01 0 2.410 2.400 2.410 2.360 2.440 10,447,000 25,173,718 2.4097 1.800 1.792 1.800 1.762 1.822 13,990,722 1.7993 0.42%
2023-02-28 0 2.400 2.370 2.400 2.370 2.420 4,067,000 9,735,170 2.3937 1.792 1.770 1.792 1.770 1.807 5,446,565 1.7874 0.84%
2023-02-27 0 2.380 2.380 2.390 2.380 2.430 2,382,000 5,713,030 2.3984 1.777 1.777 1.785 1.777 1.815 3,189,997 1.7909 -1.65%
2023-02-24 0 2.420 2.420 2.430 2.400 2.460 1,747,000 4,243,410 2.4290 1.807 1.807 1.815 1.792 1.837 2,339,599 1.8137 -0.82%
2023-02-23 0 2.440 2.440 2.450 2.430 2.480 4,338,358 10,637,000 2.4518 1.822 1.822 1.829 1.815 1.852 5,809,971 1.8308 -0.41%
2023-02-22 0 2.450 2.440 2.450 2.450 2.500 2,486,000 6,151,134 2.4743 1.829 1.822 1.829 1.829 1.867 3,329,275 1.8476 -3.16%
2023-02-21 0 2.530 2.520 2.530 2.500 2.540 1,244,000 3,139,350 2.5236 1.889 1.882 1.889 1.867 1.897 1,665,977 1.8844 0.80%
2023-02-20 0 2.510 2.510 2.520 2.470 2.530 1,454,016 3,638,232 2.5022 1.874 1.874 1.882 1.844 1.889 1,947,232 1.8684 1.21%
2023-02-17 0 2.480 2.480 2.500 2.470 2.520 1,234,000 3,076,140 2.4928 1.852 1.852 1.867 1.844 1.882 1,652,585 1.8614 -1.20%
2023-02-16 0 2.510 2.510 2.520 2.480 2.550 4,114,000 10,405,908 2.5294 1.874 1.874 1.882 1.852 1.904 5,509,508 1.8887 0.40%
2023-02-15 0 2.500 2.490 2.500 2.480 2.540 2,043,549 5,124,306 2.5076 1.867 1.859 1.867 1.852 1.897 2,736,740 1.8724 -1.19%
2023-02-14 0 2.530 2.530 2.540 2.520 2.550 1,771,000 4,494,710 2.5380 1.889 1.889 1.897 1.882 1.904 2,371,740 1.8951 -1.17%
2023-02-13 0 2.560 2.550 2.560 2.480 2.570 3,093,952 7,864,488 2.5419 1.912 1.904 1.912 1.852 1.919 4,143,450 1.8981 1.59%
2023-02-10 0 2.520 2.510 2.520 2.510 2.620 8,297,614 21,130,807 2.5466 1.882 1.874 1.882 1.874 1.956 11,112,244 1.9016 -3.82%
2023-02-09 0 2.620 2.620 2.630 2.610 2.670 2,670,000 7,035,795 2.6351 1.956 1.956 1.964 1.949 1.994 3,575,690 1.9677 0.00%
2023-02-08 0 2.620 2.600 2.620 2.610 2.630 1,585,892 4,150,225 2.6170 1.956 1.941 1.956 1.949 1.964 2,123,842 1.9541 0.38%
2023-02-07 0 2.610 2.610 2.620 2.590 2.660 4,187,345 10,968,252 2.6194 1.949 1.949 1.956 1.934 1.986 5,607,733 1.9559 -0.76%
2023-02-06 0 2.630 2.630 2.650 2.600 2.660 2,767,952 7,276,803 2.6289 1.964 1.964 1.979 1.941 1.986 3,706,868 1.9631 -1.50%
2023-02-03 0 2.670 2.670 2.680 2.630 2.790 2,870,330 7,737,783 2.6958 1.994 1.994 2.001 1.964 2.083 3,843,973 2.0130 -3.26%
2023-02-02 0 2.760 2.740 2.760 2.730 2.780 1,529,000 4,209,919 2.7534 2.061 2.046 2.061 2.039 2.076 2,047,651 2.0560 -0.36%
2023-02-01 0 2.770 2.760 2.770 2.690 2.770 3,694,761 10,120,005 2.7390 2.068 2.061 2.068 2.009 2.068 4,948,059 2.0452 2.59%
2023-01-31 0 2.700 2.690 2.700 2.660 2.710 3,499,952 9,396,885 2.6849 2.016 2.009 2.016 1.986 2.024 4,687,169 2.0048 0.37%
2023-01-30 0 2.690 2.680 2.690 2.680 2.790 5,070,000 13,831,595 2.7281 2.009 2.001 2.009 2.001 2.083 6,789,793 2.0371 -3.24%
2023-01-27 0 2.780 2.770 2.780 2.740 2.800 1,986,000 5,514,689 2.7768 2.076 2.068 2.076 2.046 2.091 2,659,670 2.0734 -0.71%
2023-01-26 0 2.800 2.800 2.810 2.740 2.820 2,169,940 6,039,598 2.7833 2.091 2.091 2.098 2.046 2.106 2,906,004 2.0783 0.72%
2023-01-20 0 2.780 2.770 2.780 2.650 2.790 4,710,000 12,874,100 2.7334 2.076 2.068 2.076 1.979 2.083 6,307,677 2.0410 4.91%
2023-01-19 0 2.650 2.640 2.650 2.620 2.670 892,000 2,360,820 2.6467 1.979 1.971 1.979 1.956 1.994 1,194,575 1.9763 -0.38%
2023-01-18 0 2.660 2.650 2.660 2.590 2.660 3,088,000 8,128,020 2.6321 1.986 1.979 1.986 1.934 1.986 4,135,479 1.9654 2.31%
2023-01-17 0 2.600 2.590 2.600 2.570 2.620 1,994,000 5,167,870 2.5917 1.941 1.934 1.941 1.919 1.956 2,670,384 1.9353 -0.38%
2023-01-16 0 2.610 2.600 2.610 2.590 2.620 2,725,000 7,095,670 2.6039 1.949 1.941 1.949 1.934 1.956 3,649,346 1.9444 0.77%
2023-01-13 0 2.590 2.580 2.590 2.570 2.610 2,397,000 6,193,756 2.5840 1.934 1.927 1.934 1.919 1.949 3,210,085 1.9295 -0.77%
2023-01-12 0 2.610 2.600 2.610 2.590 2.650 3,676,450 9,589,731 2.6084 1.949 1.941 1.949 1.934 1.979 4,923,537 1.9477 0.38%
2023-01-11 0 2.600 2.600 2.610 2.580 2.630 4,254,512 11,056,716 2.5988 1.941 1.941 1.949 1.927 1.964 5,697,683 1.9406 0.39%
2023-01-10 0 2.590 2.580 2.590 2.500 2.600 5,816,000 14,877,088 2.5580 1.934 1.927 1.934 1.867 1.941 7,788,843 1.9101 1.97%
2023-01-09 0 2.540 2.530 2.540 2.500 2.550 4,752,000 11,997,976 2.5248 1.897 1.889 1.897 1.867 1.904 6,363,924 1.8853 0.40%
2023-01-06 0 2.530 2.520 2.530 2.510 2.580 3,424,000 8,699,790 2.5408 1.889 1.882 1.889 1.874 1.927 4,585,454 1.8973 -1.56%
2023-01-05 0 2.570 2.560 2.570 2.550 2.600 5,822,300 14,937,677 2.5656 1.919 1.912 1.919 1.904 1.941 7,797,280 1.9158 0.00%
2023-01-04 0 2.570 2.550 2.570 2.540 2.590 2,865,000 7,336,385 2.5607 1.919 1.904 1.919 1.897 1.934 3,836,835 1.9121 0.39%
2023-01-03 0 2.560 2.550 2.560 2.510 2.570 2,233,000 5,692,895 2.5494 1.912 1.904 1.912 1.874 1.919 2,990,455 1.9037 0.79%
2022-12-30 0 2.540 2.520 2.540 2.510 2.550 1,351,000 3,423,160 2.5338 1.897 1.882 1.897 1.874 1.904 1,809,272 1.8920 0.40%
2022-12-29 0 2.530 2.520 2.530 2.500 2.540 1,061,000 2,674,570 2.5208 1.889 1.882 1.889 1.867 1.897 1,420,901 1.8823 -0.78%
2022-12-28 0 2.550 2.540 2.550 2.520 2.570 4,436,000 11,295,630 2.5464 1.904 1.897 1.904 1.882 1.919 5,940,734 1.9014 0.39%
2022-12-23 0 2.540 2.530 2.540 2.520 2.570 800,000 2,030,630 2.5383 1.897 1.889 1.897 1.882 1.919 1,071,368 1.8954 -0.78%
2022-12-22 0 2.560 2.560 2.570 2.530 2.590 1,155,000 2,957,091 2.5603 1.912 1.912 1.919 1.889 1.934 1,546,787 1.9118 0.79%
2022-12-21 0 2.540 2.540 2.550 2.520 2.560 1,358,964 3,453,358 2.5412 1.897 1.897 1.904 1.882 1.912 1,819,938 1.8975 -0.39%
2022-12-20 0 2.550 2.510 2.550 2.480 2.590 5,797,162 14,614,081 2.5209 1.904 1.874 1.904 1.852 1.934 7,763,615 1.8824 -1.54%
2022-12-19 0 2.590 2.570 2.590 2.560 2.680 3,045,989 7,898,505 2.5931 1.934 1.919 1.934 1.912 2.001 4,079,218 1.9363 -2.63%
2022-12-16 0 2.660 2.650 2.660 2.620 2.660 5,596,000 14,836,245 2.6512 1.986 1.979 1.986 1.956 1.986 7,494,217 1.9797 0.38%
2022-12-15 0 2.650 2.630 2.650 2.630 2.660 3,440,679 9,088,115 2.6414 1.979 1.964 1.979 1.964 1.986 4,607,790 1.9723 0.00%
2022-12-14 0 2.650 2.630 2.650 2.610 2.680 4,322,000 11,417,695 2.6418 1.979 1.964 1.979 1.949 2.001 5,788,064 1.9726 0.76%
2022-12-13 0 2.630 2.610 2.630 2.600 2.640 3,395,000 8,893,577 2.6196 1.964 1.949 1.964 1.941 1.971 4,546,617 1.9561 0.38%
2022-12-12 0 2.620 2.600 2.620 2.560 2.620 2,517,637 6,528,675 2.5932 1.956 1.941 1.956 1.912 1.956 3,371,644 1.9363 0.38%
2022-12-09 0 2.610 2.600 2.610 2.560 2.640 6,044,000 15,750,930 2.6060 1.949 1.941 1.949 1.912 1.971 8,094,183 1.9460 0.77%
2022-12-08 0 2.590 2.570 2.590 2.520 2.590 5,022,000 12,923,815 2.5734 1.934 1.919 1.934 1.882 1.934 6,725,510 1.9216 3.60%
2022-12-07 0 2.500 2.490 2.500 2.490 2.590 6,887,500 17,506,635 2.5418 1.867 1.859 1.867 1.859 1.934 9,223,806 1.8980 -2.34%
2022-12-06 0 2.560 2.530 2.560 2.520 2.590 10,348,000 26,445,640 2.5556 1.912 1.889 1.912 1.882 1.934 13,858,141 1.9083 -0.78%
2022-12-05 0 2.580 2.570 2.580 2.500 2.630 14,003,492 36,050,814 2.5744 1.927 1.919 1.927 1.867 1.964 18,753,611 1.9223 3.20%
2022-12-02 0 2.500 2.470 2.500 2.430 2.520 9,857,492 24,252,325 2.4603 1.867 1.844 1.867 1.815 1.882 13,201,248 1.8371 -0.40%
2022-12-01 0 2.510 2.490 2.510 2.480 2.550 11,261,000 28,262,004 2.5097 1.874 1.859 1.874 1.852 1.904 15,080,839 1.8740 0.40%
2022-11-30 0 2.500 2.490 2.500 2.450 2.540 6,031,000 15,044,855 2.4946 1.867 1.859 1.867 1.829 1.897 8,076,773 1.8627 0.40%
2022-11-29 0 2.490 2.470 2.490 2.450 2.510 9,260,481 22,945,427 2.4778 1.859 1.844 1.859 1.829 1.874 12,401,725 1.8502 0.40%
2022-11-28 0 2.480 2.460 2.480 2.370 2.490 11,637,000 28,347,790 2.4360 1.852 1.837 1.852 1.770 1.859 15,584,382 1.8190 2.48%
2022-11-25 0 2.420 2.410 2.420 2.370 2.460 6,825,000 16,585,455 2.4301 1.807 1.800 1.807 1.770 1.837 9,140,105 1.8146 1.68%
2022-11-24 0 2.380 2.380 2.390 2.370 2.420 2,248,000 5,367,275 2.3876 1.777 1.777 1.785 1.770 1.807 3,010,543 1.7828 -0.42%
2022-11-23 0 2.390 2.380 2.390 2.290 2.400 15,201,000 35,845,420 2.3581 1.785 1.777 1.785 1.710 1.792 20,357,325 1.7608 5.75%
2022-11-22 0 2.260 2.220 2.260 2.200 2.310 4,393,000 9,945,894 2.2640 1.688 1.658 1.688 1.643 1.725 5,883,148 1.6906 2.26%
2022-11-21 0 2.210 2.190 2.210 2.140 2.240 2,958,000 6,505,000 2.1991 1.650 1.635 1.650 1.598 1.673 3,961,382 1.6421 -1.78%
2022-11-18 0 2.250 2.230 2.250 2.230 2.280 2,835,693 6,408,636 2.2600 1.680 1.665 1.680 1.665 1.702 3,797,587 1.6876 -0.88%
2022-11-17 0 2.270 2.250 2.270 2.230 2.300 2,604,000 5,876,553 2.2567 1.695 1.680 1.695 1.665 1.717 3,487,302 1.6851 0.00%
2022-11-16 0 2.270 2.270 2.280 2.260 2.310 1,909,027 4,350,299 2.2788 1.695 1.695 1.702 1.688 1.725 2,556,587 1.7016 -0.87%
2022-11-15 0 2.290 2.280 2.290 2.230 2.290 3,919,083 8,890,106 2.2684 1.710 1.702 1.710 1.665 1.710 5,248,473 1.6938 2.23%
2022-11-14 0 2.240 2.230 2.240 2.220 2.290 3,985,000 8,994,820 2.2572 1.673 1.665 1.673 1.658 1.710 5,336,750 1.6854 0.90%
2022-11-11 0 2.220 2.210 2.220 2.170 2.240 3,908,000 8,630,860 2.2085 1.658 1.650 1.658 1.620 1.673 5,233,631 1.6491 3.26%
2022-11-10 0 2.150 2.140 2.150 2.110 2.180 4,304,836 9,250,847 2.1489 1.605 1.598 1.605 1.576 1.628 5,765,078 1.6046 0.47%
2022-11-09 0 2.140 2.120 2.140 2.120 2.180 2,328,376 4,982,220 2.1398 1.598 1.583 1.598 1.583 1.628 3,118,183 1.5978 -0.47%
2022-11-08 0 2.150 2.150 2.160 2.120 2.180 2,404,000 5,158,465 2.1458 1.605 1.605 1.613 1.583 1.628 3,219,460 1.6023 -0.92%
2022-11-07 0 2.170 2.170 2.180 2.110 2.180 2,795,016 6,030,459 2.1576 1.620 1.620 1.628 1.576 1.628 3,743,112 1.6111 1.88%
2022-11-04 0 2.130 2.120 2.130 2.020 2.130 5,561,000 11,664,500 2.0976 1.590 1.583 1.590 1.508 1.590 7,447,344 1.5663 6.50%
2022-11-03 0 2.000 1.990 2.000 2.000 2.070 5,425,298 11,020,053 2.0312 1.493 1.486 1.493 1.493 1.546 7,265,611 1.5167 -0.99%
2022-11-02 0 2.020 2.020 2.040 1.950 2.050 5,919,000 11,849,743 2.0020 1.508 1.508 1.523 1.456 1.531 7,926,781 1.4949 3.06%
2022-11-01 0 1.960 1.950 1.960 1.880 1.960 5,873,000 11,272,922 1.9194 1.464 1.456 1.464 1.404 1.464 7,865,178 1.4333 2.62%
2022-10-31 0 1.910 1.890 1.910 1.880 1.990 4,607,000 8,831,057 1.9169 1.426 1.411 1.426 1.404 1.486 6,169,739 1.4314 -3.05%
2022-10-28 0 1.970 1.960 1.970 1.950 2.010 8,057,000 15,921,345 1.9761 1.471 1.464 1.471 1.456 1.501 10,790,012 1.4756 -0.51%
2022-10-27 0 1.980 1.970 1.980 1.900 2.010 7,227,000 14,186,316 1.9630 1.478 1.471 1.478 1.419 1.501 9,678,468 1.4658 6.45%
2022-10-26 0 1.860 1.850 1.860 1.830 1.890 3,558,000 6,611,817 1.8583 1.389 1.381 1.389 1.366 1.411 4,764,908 1.3876 0.00%
2022-10-25 0 1.860 1.850 1.860 1.820 1.880 5,007,000 9,261,952 1.8498 1.389 1.381 1.389 1.359 1.404 6,705,422 1.3813 -1.06%
2022-10-24 0 1.880 1.860 1.880 1.840 1.970 4,934,000 9,300,460 1.8850 1.404 1.389 1.404 1.374 1.471 6,607,660 1.4075 -3.59%
2022-10-21 0 1.950 1.940 1.950 1.940 1.970 3,394,000 6,638,975 1.9561 1.456 1.449 1.456 1.449 1.471 4,545,277 1.4606 0.00%
2022-10-20 0 1.950 1.940 1.950 1.930 1.990 21,638,155 42,221,252 1.9512 1.456 1.449 1.456 1.441 1.486 28,978,024 1.4570 -1.02%
2022-10-19 0 1.970 1.970 1.980 1.970 2.010 3,821,000 7,607,707 1.9910 1.471 1.471 1.478 1.471 1.501 5,117,120 1.4867 -1.50%
2022-10-18 0 2.000 1.980 2.010 1.940 2.010 4,301,679 8,512,593 1.9789 1.493 1.478 1.501 1.449 1.501 5,760,850 1.4777 3.63%
2022-10-17 0 1.930 1.930 1.940 1.910 1.970 4,439,473 8,603,117 1.9379 1.441 1.441 1.449 1.426 1.471 5,945,385 1.4470 0.00%
2022-10-14 0 1.930 1.920 1.930 1.920 1.980 4,427,000 8,616,180 1.9463 1.441 1.434 1.441 1.434 1.478 5,928,681 1.4533 0.00%
2022-10-13 0 1.930 1.930 1.960 1.930 1.970 7,840,401 15,272,246 1.9479 1.441 1.441 1.464 1.441 1.471 10,499,940 1.4545 -1.03%
2022-10-12 0 1.950 1.940 1.950 1.900 1.990 14,711,852 28,619,193 1.9453 1.456 1.449 1.456 1.419 1.486 19,702,253 1.4526 1.56%
2022-10-11 0 1.920 1.910 1.920 1.920 1.970 6,109,000 11,891,348 1.9465 1.434 1.426 1.434 1.434 1.471 8,181,231 1.4535 0.00%
2022-10-10 0 1.920 1.910 1.920 1.910 1.990 7,072,000 13,808,927 1.9526 1.434 1.426 1.434 1.426 1.486 9,470,890 1.4580 -0.52%
2022-10-07 0 1.930 1.910 1.930 1.910 1.940 2,864,000 5,503,694 1.9217 1.441 1.426 1.441 1.426 1.449 3,835,496 1.4349 -0.52%
2022-10-06 0 1.940 1.930 1.940 1.920 2.000 3,110,000 6,044,845 1.9437 1.449 1.441 1.449 1.434 1.493 4,164,942 1.4514 -1.52%
2022-10-05 0 1.970 1.970 1.980 1.910 1.980 3,656,000 7,176,526 1.9629 1.471 1.471 1.478 1.426 1.478 4,896,150 1.4657 3.68%
2022-10-03 0 1.900 1.890 1.900 1.780 1.920 3,571,004 6,695,303 1.8749 1.419 1.411 1.419 1.329 1.434 4,782,323 1.4000 1.88%
2022-09-30 0 1.980 1.970 1.980 1.980 2.060 7,458,600 14,970,962 2.0072 1.393 1.386 1.393 1.393 1.449 10,605,118 1.4117 -3.41%
2022-09-29 0 2.050 2.040 2.050 2.040 2.160 2,547,000 5,273,808 2.0706 1.442 1.435 1.442 1.435 1.519 3,621,489 1.4563 -3.30%
2022-09-28 0 2.120 2.120 2.130 2.080 2.160 4,131,980 8,764,954 2.1212 1.491 1.491 1.498 1.463 1.519 5,875,115 1.4919 -1.85%
2022-09-27 0 2.160 2.160 2.170 2.110 2.180 5,220,544 11,196,137 2.1446 1.519 1.519 1.526 1.484 1.533 7,422,906 1.5083 2.86%
2022-09-26 0 2.100 2.090 2.100 2.100 2.240 8,838,020 19,113,537 2.1626 1.477 1.470 1.477 1.477 1.575 12,566,466 1.5210 -6.67%
2022-09-23 0 2.250 2.240 2.250 2.240 2.310 2,608,000 5,918,520 2.2694 1.582 1.575 1.582 1.575 1.625 3,708,222 1.5961 -0.88%
2022-09-22 0 2.270 2.270 2.280 2.220 2.300 5,859,000 13,256,180 2.2625 1.596 1.596 1.604 1.561 1.618 8,330,704 1.5912 0.00%
2022-09-21 0 2.270 2.250 2.270 2.220 2.310 5,230,000 11,900,845 2.2755 1.596 1.582 1.596 1.561 1.625 7,436,351 1.6004 0.44%
2022-09-20 0 2.260 2.250 2.260 2.250 2.300 4,769,916 10,832,425 2.2710 1.589 1.582 1.589 1.582 1.618 6,782,174 1.5972 0.44%
2022-09-19 0 2.250 2.240 2.250 2.240 2.290 4,211,000 9,554,405 2.2689 1.582 1.575 1.582 1.575 1.611 5,987,471 1.5957 -1.32%
2022-09-16 0 2.280 2.280 2.300 2.280 2.360 5,517,125 12,683,892 2.2990 1.604 1.604 1.618 1.604 1.660 7,844,604 1.6169 -2.56%
2022-09-15 0 2.340 2.330 2.340 2.320 2.410 6,521,375 15,319,330 2.3491 1.646 1.639 1.646 1.632 1.695 9,272,511 1.6521 -1.68%
2022-09-14 0 2.380 2.370 2.380 2.350 2.400 2,473,865 5,868,807 2.3723 1.674 1.667 1.674 1.653 1.688 3,517,501 1.6685 -0.42%
2022-09-13 0 2.390 2.390 2.400 2.380 2.410 3,368,510 8,078,673 2.3983 1.681 1.681 1.688 1.674 1.695 4,789,565 1.6867 0.00%
2022-09-09 0 2.390 2.390 2.400 2.340 2.430 4,763,996 11,432,989 2.3999 1.681 1.681 1.688 1.646 1.709 6,773,756 1.6878 0.84%
2022-09-08 0 2.370 2.370 2.390 2.320 2.390 8,854,000 20,926,480 2.3635 1.667 1.667 1.681 1.632 1.681 12,589,188 1.6623 2.60%
2022-09-07 0 2.310 2.310 2.320 2.260 2.330 5,731,000 13,149,879 2.2945 1.625 1.625 1.632 1.589 1.639 8,148,705 1.6137 0.87%
2022-09-06 0 2.290 2.290 2.300 2.230 2.300 6,876,000 15,583,750 2.2664 1.611 1.611 1.618 1.568 1.618 9,776,740 1.5940 3.62%
2022-09-05 0 2.210 2.210 2.220 2.200 2.240 3,507,000 7,781,330 2.2188 1.554 1.554 1.561 1.547 1.575 4,986,479 1.5605 0.00%
2022-09-02 0 2.210 2.210 2.220 2.190 2.240 6,523,000 14,488,420 2.2211 1.554 1.554 1.561 1.540 1.575 9,274,822 1.5621 -1.78%
2022-09-01 0 2.250 2.240 2.250 2.200 2.260 5,387,000 12,015,420 2.2304 1.582 1.575 1.582 1.547 1.589 7,659,584 1.5687 0.00%
2022-08-31 0 2.250 2.240 2.250 2.240 2.270 3,224,000 7,269,470 2.2548 1.582 1.575 1.582 1.575 1.596 4,584,091 1.5858 -0.88%
2022-08-30 0 2.270 2.260 2.270 2.260 2.320 2,627,000 5,983,450 2.2777 1.596 1.589 1.596 1.589 1.632 3,735,238 1.6019 -1.73%
2022-08-29 0 2.310 2.310 2.320 2.240 2.340 6,941,000 15,970,372 2.3009 1.625 1.625 1.632 1.575 1.646 9,869,161 1.6182 1.32%
2022-08-26 0 2.280 2.280 2.290 2.260 2.360 9,213,000 21,072,565 2.2873 1.604 1.604 1.611 1.589 1.660 13,099,637 1.6086 3.64%
2022-08-25 0 2.200 2.190 2.200 2.140 2.200 2,100,000 4,581,122 2.1815 1.547 1.540 1.547 1.505 1.547 2,985,915 1.5342 1.85%
2022-08-24 0 2.160 2.150 2.160 2.140 2.190 2,164,000 4,671,740 2.1588 1.519 1.512 1.519 1.505 1.540 3,076,915 1.5183 -1.82%
2022-08-23 0 2.200 2.190 2.200 2.180 2.210 1,922,000 4,217,890 2.1945 1.547 1.540 1.547 1.533 1.554 2,732,823 1.5434 0.00%
2022-08-22 0 2.200 2.190 2.200 2.160 2.210 2,349,000 5,161,870 2.1975 1.547 1.540 1.547 1.519 1.554 3,339,960 1.5455 0.92%
2022-08-19 0 2.180 2.170 2.180 2.120 2.200 10,093,000 21,904,810 2.1703 1.533 1.526 1.533 1.491 1.547 14,350,878 1.5264 2.35%
2022-08-18 0 2.130 2.130 2.140 2.130 2.170 4,202,000 9,005,070 2.1430 1.498 1.498 1.505 1.498 1.526 5,974,674 1.5072 -1.84%
2022-08-17 0 2.170 2.160 2.170 2.160 2.190 4,085,000 8,885,190 2.1751 1.526 1.519 1.526 1.519 1.540 5,808,316 1.5297 -0.46%
2022-08-16 0 2.180 2.170 2.180 2.160 2.190 1,978,000 4,308,940 2.1784 1.533 1.526 1.533 1.519 1.540 2,812,448 1.5321 0.00%
2022-08-15 0 2.180 2.170 2.180 2.160 2.220 3,266,900 7,110,280 2.1765 1.533 1.526 1.533 1.519 1.561 4,645,089 1.5307 -1.36%
2022-08-12 0 2.210 2.200 2.210 2.170 2.220 3,516,000 7,716,680 2.1947 1.554 1.547 1.554 1.526 1.561 4,999,275 1.5436 1.38%
2022-08-11 0 2.180 2.170 2.180 2.160 2.190 3,661,170 7,959,010 2.1739 1.533 1.526 1.533 1.519 1.540 5,205,687 1.5289 1.40%
2022-08-10 0 2.150 2.150 2.160 2.130 2.190 4,392,000 9,457,520 2.1534 1.512 1.512 1.519 1.498 1.540 6,244,829 1.5145 -1.38%
2022-08-09 0 2.180 2.180 2.200 2.180 2.220 2,070,000 4,539,177 2.1928 1.533 1.533 1.547 1.533 1.561 2,943,259 1.5422 -1.80%
2022-08-08 0 2.220 2.210 2.220 2.200 2.240 859,000 1,904,500 2.2171 1.561 1.554 1.561 1.547 1.575 1,221,382 1.5593 -0.45%
2022-08-05 0 2.230 2.220 2.230 2.170 2.240 2,034,000 4,490,608 2.2078 1.568 1.561 1.568 1.526 1.575 2,892,072 1.5527 2.76%
2022-08-04 0 2.170 2.160 2.170 2.140 2.220 4,672,000 10,122,440 2.1666 1.526 1.519 1.526 1.505 1.561 6,642,951 1.5238 -1.36%
2022-08-03 0 2.200 2.180 2.200 2.170 2.230 2,153,346 4,717,279 2.1907 1.547 1.533 1.547 1.526 1.568 3,061,766 1.5407 0.46%
2022-08-02 0 2.190 2.190 2.200 2.160 2.270 5,673,000 12,456,189 2.1957 1.540 1.540 1.547 1.519 1.596 8,066,237 1.5442 -4.37%
2022-08-01 0 2.290 2.280 2.290 2.280 2.360 4,821,000 11,103,907 2.3032 1.611 1.604 1.611 1.604 1.660 6,854,808 1.6199 -2.55%
2022-07-29 0 2.350 2.350 2.360 2.330 2.410 2,397,000 5,650,169 2.3572 1.653 1.653 1.660 1.639 1.695 3,408,209 1.6578 -1.67%
2022-07-28 0 2.390 2.380 2.390 2.370 2.400 2,177,000 5,201,090 2.3891 1.681 1.674 1.681 1.667 1.688 3,095,399 1.6803 0.00%
2022-07-27 0 2.390 2.380 2.390 2.370 2.440 859,000 2,051,700 2.3885 1.681 1.674 1.681 1.667 1.716 1,221,382 1.6798 -1.65%
2022-07-26 0 2.430 2.420 2.430 2.400 2.440 1,980,064 4,800,423 2.4244 1.709 1.702 1.709 1.688 1.716 2,815,383 1.7051 0.41%
2022-07-25 0 2.420 2.400 2.420 2.400 2.460 1,908,000 4,616,200 2.4194 1.702 1.688 1.702 1.688 1.730 2,712,917 1.7016 -1.22%
2022-07-22 0 2.450 2.430 2.450 2.400 2.460 5,504,000 13,397,331 2.4341 1.723 1.709 1.723 1.688 1.730 7,825,942 1.7119 2.08%
2022-07-21 0 2.400 2.400 2.410 2.350 2.400 4,952,000 11,834,839 2.3899 1.688 1.688 1.695 1.653 1.688 7,041,073 1.6808 1.27%
2022-07-20 0 2.370 2.360 2.370 2.360 2.400 5,107,987 12,128,806 2.3745 1.667 1.660 1.667 1.660 1.688 7,262,865 1.6700 -0.42%
2022-07-19 0 2.380 2.370 2.380 2.240 2.400 17,779,000 42,008,260 2.3628 1.674 1.667 1.674 1.575 1.688 25,279,328 1.6618 4.85%
2022-07-18 0 2.270 2.240 2.270 2.180 2.270 3,440,000 7,683,682 2.2336 1.596 1.575 1.596 1.533 1.596 4,891,214 1.5709 3.65%
2022-07-15 0 2.190 2.180 2.190 2.170 2.200 3,706,000 8,099,813 2.1856 1.540 1.533 1.540 1.526 1.547 5,269,430 1.5371 0.00%
2022-07-14 0 2.190 2.180 2.190 2.170 2.220 3,107,000 6,801,928 2.1892 1.540 1.533 1.540 1.526 1.561 4,417,733 1.5397 -0.90%
2022-07-13 0 2.210 2.190 2.210 2.190 2.220 2,135,497 4,713,158 2.2071 1.554 1.540 1.554 1.540 1.561 3,036,387 1.5522 0.00%
2022-07-12 0 2.210 2.200 2.210 2.200 2.240 2,649,522 5,870,580 2.2157 1.554 1.547 1.554 1.547 1.575 3,767,261 1.5583 -0.90%
2022-07-11 0 2.230 2.220 2.230 2.200 2.270 3,187,000 7,084,545 2.2230 1.568 1.561 1.568 1.547 1.596 4,531,482 1.5634 -1.76%
2022-07-08 0 2.270 2.250 2.270 2.240 2.280 4,111,000 9,267,375 2.2543 1.596 1.582 1.596 1.575 1.604 5,845,285 1.5854 1.79%
2022-07-07 0 2.230 2.230 2.240 2.200 2.240 1,863,006 4,136,312 2.2202 1.568 1.568 1.575 1.547 1.575 2,648,942 1.5615 0.00%
2022-07-06 0 2.230 2.230 2.240 2.190 2.300 9,102,981 20,223,707 2.2217 1.568 1.568 1.575 1.540 1.618 12,943,205 1.5625 -2.62%
2022-07-05 0 2.290 2.270 2.290 2.270 2.320 2,749,870 6,302,670 2.2920 1.611 1.596 1.611 1.596 1.632 3,909,942 1.6120 0.44%
2022-07-04 0 2.280 2.270 2.280 2.240 2.290 6,497,000 14,665,823 2.2573 1.604 1.596 1.604 1.575 1.611 9,237,853 1.5876 1.33%
2022-06-30 0 2.250 2.250 2.280 2.250 2.290 3,966,956 9,002,210 2.2693 1.582 1.582 1.604 1.582 1.611 5,640,474 1.5960 -1.75%
2022-06-29 0 2.290 2.280 2.290 2.260 2.330 4,618,000 10,567,840 2.2884 1.611 1.604 1.611 1.589 1.639 6,566,170 1.6094 -1.29%
2022-06-28 0 2.320 2.310 2.320 2.250 2.320 7,189,000 16,445,455 2.2876 1.632 1.625 1.632 1.582 1.632 10,221,783 1.6089 2.20%
2022-06-27 0 2.270 2.270 2.280 2.240 2.300 5,020,000 11,421,703 2.2752 1.596 1.596 1.604 1.575 1.618 7,137,759 1.6002 1.34%
2022-06-24 0 2.240 2.230 2.240 2.220 2.270 4,421,000 9,894,620 2.2381 1.575 1.568 1.575 1.561 1.596 6,286,063 1.5741 -0.44%
2022-06-23 0 2.250 2.240 2.250 2.230 2.270 3,460,000 7,779,705 2.2485 1.582 1.575 1.582 1.568 1.596 4,919,651 1.5814 0.90%
2022-06-22 0 2.230 2.230 2.240 2.230 2.290 3,212,000 7,249,880 2.2571 1.568 1.568 1.575 1.568 1.611 4,567,029 1.5874 -0.45%
2022-06-21 0 2.240 2.230 2.240 2.200 2.250 2,292,175 5,116,852 2.2323 1.575 1.568 1.575 1.547 1.582 3,259,162 1.5700 1.82%
2022-06-20 0 2.200 2.190 2.200 2.150 2.200 1,641,000 3,575,790 2.1790 1.547 1.540 1.547 1.512 1.547 2,333,280 1.5325 2.33%
2022-06-17 0 2.150 2.150 2.180 2.140 2.190 9,416,000 20,288,070 2.1546 1.512 1.512 1.533 1.505 1.540 13,388,275 1.5154 -0.92%
2022-06-16 0 2.170 2.160 2.170 2.160 2.270 6,594,655 14,606,066 2.2148 1.526 1.519 1.526 1.519 1.596 9,376,705 1.5577 -0.91%
2022-06-15 0 2.190 2.190 2.210 2.180 2.230 6,934,000 15,255,570 2.2001 1.540 1.540 1.554 1.533 1.568 9,859,208 1.5473 0.92%
2022-06-14 0 2.170 2.170 2.180 2.150 2.210 7,851,944 17,115,381 2.1798 1.526 1.526 1.533 1.512 1.554 11,164,400 1.5330 -1.81%
2022-06-13 0 2.210 2.210 2.220 2.200 2.280 5,345,371 11,878,146 2.2221 1.554 1.554 1.561 1.547 1.604 7,600,393 1.5628 -3.07%
2022-06-10 0 2.280 2.280 2.290 2.280 2.320 5,413,971 12,435,269 2.2969 1.604 1.604 1.611 1.604 1.632 7,697,933 1.6154 -1.30%
2022-06-09 0 2.310 2.290 2.310 2.280 2.340 6,037,500 13,946,176 2.3099 1.625 1.611 1.625 1.604 1.646 8,584,506 1.6246 0.00%
2022-06-08 0 2.310 2.310 2.320 2.290 2.340 7,945,774 18,442,877 2.3211 1.625 1.625 1.632 1.611 1.646 11,297,813 1.6324 0.87%
2022-06-07 0 2.290 2.290 2.300 2.240 2.310 5,200,000 11,866,490 2.2820 1.611 1.611 1.618 1.575 1.625 7,393,695 1.6049 1.33%
2022-06-06 0 2.260 2.250 2.260 2.240 2.300 4,233,000 9,565,040 2.2596 1.589 1.582 1.589 1.575 1.618 6,018,752 1.5892 -0.44%
2022-06-02 0 2.270 2.260 2.270 2.260 2.320 8,097,000 18,485,000 2.2829 1.596 1.589 1.596 1.589 1.632 11,512,836 1.6056 -1.25%
2022-06-01 0 2.520 2.510 2.520 2.490 2.550 12,066,000 30,420,620 2.5212 1.617 1.610 1.617 1.597 1.636 18,807,876 1.6174 1.20%
2022-05-31 0 2.490 2.490 2.500 2.480 2.510 5,337,000 13,327,170 2.4971 1.597 1.597 1.604 1.591 1.610 8,319,048 1.6020 0.40%
2022-05-30 0 2.480 2.470 2.480 2.450 2.500 5,465,000 13,543,000 2.4781 1.591 1.585 1.591 1.572 1.604 8,518,568 1.5898 1.64%
2022-05-27 0 2.440 2.430 2.440 2.420 2.470 4,592,000 11,226,224 2.4447 1.565 1.559 1.565 1.553 1.585 7,157,779 1.5684 0.00%
2022-05-26 0 2.440 2.430 2.440 2.420 2.450 3,212,000 7,819,830 2.4346 1.565 1.559 1.565 1.553 1.572 5,006,705 1.5619 0.41%
2022-05-25 0 2.430 2.420 2.430 2.380 2.440 3,233,000 7,811,100 2.4161 1.559 1.553 1.559 1.527 1.565 5,039,438 1.5500 1.67%
2022-05-24 0 2.390 2.370 2.390 2.350 2.440 4,782,823 11,488,843 2.4021 1.533 1.520 1.533 1.508 1.565 7,455,225 1.5410 -1.24%
2022-05-23 0 2.420 2.410 2.420 2.390 2.440 5,155,902 12,449,512 2.4146 1.553 1.546 1.553 1.533 1.565 8,036,762 1.5491 1.68%
2022-05-20 0 2.380 2.370 2.380 2.330 2.390 6,406,000 15,167,320 2.3677 1.527 1.520 1.527 1.495 1.533 9,985,352 1.5190 2.15%
2022-05-19 0 2.330 2.320 2.330 2.290 2.360 12,435,000 28,987,440 2.3311 1.495 1.488 1.495 1.469 1.514 19,383,055 1.4955 -0.85%
2022-05-18 0 2.350 2.350 2.380 2.320 2.380 4,222,000 9,921,315 2.3499 1.508 1.508 1.527 1.488 1.527 6,581,042 1.5076 1.29%
2022-05-17 0 2.320 2.320 2.330 2.290 2.340 4,465,000 10,368,510 2.3222 1.488 1.488 1.495 1.469 1.501 6,959,818 1.4898 0.87%
2022-05-16 0 2.300 2.300 2.310 2.280 2.330 3,758,000 8,638,500 2.2987 1.476 1.476 1.482 1.463 1.495 5,857,782 1.4747 0.00%
2022-05-13 0 2.300 2.280 2.300 2.260 2.310 3,762,902 8,612,966 2.2889 1.476 1.463 1.476 1.450 1.482 5,865,423 1.4684 1.32%
2022-05-12 0 2.270 2.270 2.280 2.250 2.340 4,510,051 10,353,987 2.2958 1.456 1.456 1.463 1.443 1.501 7,030,041 1.4728 -2.58%
2022-05-11 0 2.330 2.320 2.330 2.310 2.380 6,536,000 15,346,045 2.3479 1.495 1.488 1.495 1.482 1.527 10,187,989 1.5063 -1.27%
2022-05-10 0 2.360 2.340 2.360 2.260 2.380 4,029,997 9,320,661 2.3128 1.514 1.501 1.514 1.450 1.527 6,281,757 1.4838 1.29%
2022-05-06 0 2.330 2.330 2.340 2.320 2.380 2,617,539 6,141,282 2.3462 1.495 1.495 1.501 1.488 1.527 4,080,089 1.5052 -3.72%
2022-05-05 0 2.420 2.400 2.420 2.390 2.440 2,841,000 6,873,574 2.4194 1.553 1.540 1.553 1.533 1.565 4,428,408 1.5522 0.00%
2022-05-04 0 2.420 2.420 2.430 2.400 2.450 2,493,699 6,047,958 2.4253 1.553 1.553 1.559 1.540 1.572 3,887,053 1.5559 -0.82%
2022-05-03 0 2.440 2.420 2.440 2.330 2.440 2,433,000 5,866,295 2.4111 1.565 1.553 1.565 1.495 1.565 3,792,438 1.5468 1.67%
2022-04-29 0 2.400 2.400 2.410 2.330 2.430 9,353,000 22,347,605 2.3894 1.540 1.540 1.546 1.495 1.559 14,578,988 1.5329 1.69%
2022-04-28 0 2.360 2.350 2.360 2.300 2.360 4,563,000 10,688,880 2.3425 1.514 1.508 1.514 1.476 1.514 7,112,576 1.5028 4.89%
2022-04-27 0 2.250 2.250 2.270 2.220 2.290 4,080,000 9,207,910 2.2568 1.443 1.443 1.456 1.424 1.469 6,359,699 1.4479 1.35%
2022-04-26 0 2.220 2.220 2.240 2.210 2.290 5,976,996 13,408,559 2.2434 1.424 1.424 1.437 1.418 1.469 9,316,642 1.4392 -0.89%
2022-04-25 0 2.240 2.240 2.250 2.230 2.390 11,127,997 25,383,935 2.2811 1.437 1.437 1.443 1.431 1.533 17,345,764 1.4634 -7.05%
2022-04-22 0 2.410 2.390 2.410 2.340 2.410 4,000,997 9,564,896 2.3906 1.546 1.533 1.546 1.501 1.546 6,236,554 1.5337 0.00%
2022-04-21 0 2.410 2.410 2.420 2.400 2.440 6,855,497 16,554,538 2.4148 1.546 1.546 1.553 1.540 1.565 10,686,005 1.5492 -1.23%
2022-04-20 0 2.440 2.440 2.450 2.420 2.480 5,562,697 13,572,700 2.4399 1.565 1.565 1.572 1.553 1.591 8,670,853 1.5653 -0.81%
2022-04-19 0 2.460 2.460 2.470 2.400 2.470 8,293,997 20,222,124 2.4382 1.578 1.578 1.585 1.540 1.585 12,928,267 1.5642 -0.40%
2022-04-14 0 2.470 2.460 2.470 2.450 2.570 14,286,000 35,321,325 2.4724 1.585 1.578 1.585 1.572 1.649 22,268,301 1.5862 -3.14%
2022-04-13 0 2.550 2.540 2.550 2.380 2.610 30,034,198 76,215,932 2.5376 1.636 1.630 1.636 1.527 1.674 46,815,802 1.6280 6.25%
2022-04-12 0 2.400 2.390 2.400 2.320 2.400 10,820,500 25,802,605 2.3846 1.540 1.533 1.540 1.488 1.540 16,866,453 1.5298 1.69%
2022-04-11 0 2.360 2.360 2.370 2.350 2.530 12,332,000 29,615,930 2.4016 1.514 1.514 1.520 1.508 1.623 19,222,503 1.5407 -1.26%
2022-04-08 0 2.390 2.390 2.400 2.340 2.420 6,662,000 15,887,909 2.3849 1.533 1.533 1.540 1.501 1.553 10,384,392 1.5300 -1.24%
2022-04-07 0 2.420 2.420 2.430 2.390 2.470 4,469,000 10,841,444 2.4259 1.553 1.553 1.559 1.533 1.585 6,966,053 1.5563 -1.63%
2022-04-06 0 2.460 2.450 2.460 2.440 2.480 4,485,000 11,036,010 2.4606 1.578 1.572 1.578 1.565 1.591 6,990,993 1.5786 -1.99%
2022-04-04 0 2.510 2.490 2.510 2.480 2.530 2,480,313 6,212,827 2.5049 1.610 1.597 1.610 1.591 1.623 3,866,188 1.6070 0.80%
2022-04-01 0 2.490 2.480 2.490 2.400 2.500 2,826,000 6,959,750 2.4628 1.597 1.591 1.597 1.540 1.604 4,405,027 1.5800 1.63%
2022-03-31 0 2.450 2.450 2.480 2.400 2.500 6,990,024 17,204,283 2.4613 1.572 1.572 1.591 1.540 1.604 10,895,699 1.5790 0.00%
2022-03-30 0 2.450 2.450 2.460 2.390 2.470 11,810,000 28,688,088 2.4291 1.572 1.572 1.578 1.533 1.585 18,408,836 1.5584 4.70%
2022-03-29 0 2.340 2.320 2.340 2.260 2.340 6,699,642 15,481,222 2.3108 1.501 1.488 1.501 1.450 1.501 10,443,066 1.4824 4.46%
2022-03-28 0 2.240 2.240 2.250 2.210 2.270 8,341,472 18,704,441 2.2423 1.437 1.437 1.443 1.418 1.456 13,002,268 1.4386 0.00%
2022-03-25 0 2.240 2.240 2.250 2.240 2.340 10,967,000 24,937,530 2.2739 1.437 1.437 1.443 1.437 1.501 17,094,810 1.4588 -3.45%
2022-03-24 0 2.320 2.320 2.340 2.310 2.350 3,950,655 9,193,500 2.3271 1.488 1.488 1.501 1.482 1.508 6,158,083 1.4929 -0.85%
2022-03-23 0 2.340 2.330 2.340 2.310 2.390 3,730,380 8,751,440 2.3460 1.501 1.495 1.501 1.482 1.533 5,814,729 1.5050 -0.85%
2022-03-22 0 2.360 2.350 2.360 2.300 2.370 4,627,000 10,878,197 2.3510 1.514 1.508 1.514 1.476 1.520 7,212,336 1.5083 2.16%
2022-03-21 0 2.310 2.300 2.310 2.270 2.360 3,333,000 7,679,886 2.3042 1.482 1.476 1.482 1.456 1.514 5,195,313 1.4782 0.00%
2022-03-18 0 2.310 2.310 2.320 2.260 2.370 4,956,000 11,513,880 2.3232 1.482 1.482 1.488 1.450 1.520 7,725,164 1.4904 0.00%
2022-03-17 0 2.310 2.300 2.310 2.250 2.320 4,985,000 11,429,880 2.2929 1.482 1.476 1.482 1.443 1.488 7,770,368 1.4710 5.00%
2022-03-16 0 2.200 2.200 2.220 2.050 2.230 5,840,000 12,507,710 2.1417 1.411 1.411 1.424 1.315 1.431 9,103,099 1.3740 8.37%
2022-03-15 0 2.030 2.010 2.030 1.990 2.230 9,176,345 18,847,029 2.0539 1.302 1.289 1.302 1.277 1.431 14,303,627 1.3176 -7.31%
2022-03-14 0 2.190 2.190 2.200 2.180 2.310 5,816,000 12,912,980 2.2203 1.405 1.405 1.411 1.399 1.482 9,065,689 1.4244 -5.19%
2022-03-11 0 2.310 2.310 2.320 2.250 2.370 4,544,165 10,418,787 2.2928 1.482 1.482 1.488 1.443 1.520 7,083,217 1.4709 -2.53%
2022-03-10 0 2.370 2.360 2.370 2.330 2.380 3,618,000 8,513,580 2.3531 1.520 1.514 1.520 1.495 1.527 5,639,557 1.5096 2.16%
2022-03-09 0 2.320 2.320 2.330 2.240 2.400 5,391,000 12,413,195 2.3026 1.488 1.488 1.495 1.437 1.540 8,403,221 1.4772 -0.43%
2022-03-08 0 2.330 2.310 2.330 2.310 2.460 7,970,000 18,846,605 2.3647 1.495 1.482 1.495 1.482 1.578 12,423,237 1.5170 -5.28%
2022-03-07 0 2.460 2.460 2.470 2.420 2.520 11,489,000 28,216,920 2.4560 1.578 1.578 1.585 1.553 1.617 17,908,477 1.5756 -3.91%
2022-03-04 0 2.560 2.560 2.570 2.560 2.720 16,754,000 44,068,406 2.6303 1.642 1.642 1.649 1.642 1.745 26,115,295 1.6875 -5.54%
2022-03-03 0 2.710 2.710 2.720 2.460 2.750 25,309,000 67,852,998 2.6810 1.739 1.739 1.745 1.578 1.764 39,450,401 1.7200 11.07%
2022-03-02 0 2.440 2.440 2.450 2.410 2.480 3,132,470 7,641,748 2.4395 1.565 1.565 1.572 1.546 1.591 4,882,737 1.5651 -1.21%
2022-03-01 0 2.470 2.470 2.480 2.440 2.490 2,453,000 6,061,330 2.4710 1.585 1.585 1.591 1.565 1.597 3,823,613 1.5852 1.23%
2022-02-28 0 2.440 2.440 2.470 2.420 2.470 3,158,000 7,739,660 2.4508 1.565 1.565 1.585 1.553 1.585 4,922,532 1.5723 0.83%
2022-02-25 0 2.420 2.420 2.430 2.380 2.500 7,532,000 18,356,323 2.4371 1.553 1.553 1.559 1.527 1.604 11,740,504 1.5635 -1.63%
2022-02-24 0 2.460 2.450 2.460 2.440 2.550 4,196,700 10,431,860 2.4857 1.578 1.572 1.578 1.565 1.636 6,541,606 1.5947 -1.99%
2022-02-23 0 2.510 2.510 2.530 2.500 2.570 4,733,000 11,993,895 2.5341 1.610 1.610 1.623 1.604 1.649 7,377,563 1.6257 -0.79%
2022-02-22 0 2.530 2.530 2.540 2.530 2.590 6,218,000 15,846,210 2.5484 1.623 1.623 1.630 1.623 1.662 9,692,307 1.6349 -3.44%
2022-02-21 0 2.620 2.610 2.620 2.600 2.640 2,794,000 7,312,590 2.6172 1.681 1.674 1.681 1.668 1.694 4,355,147 1.6791 0.00%
2022-02-18 0 2.620 2.620 2.630 2.620 2.660 2,996,000 7,880,190 2.6302 1.681 1.681 1.687 1.681 1.706 4,670,015 1.6874 -1.87%
2022-02-17 0 2.670 2.640 2.670 2.620 2.680 4,447,000 11,770,890 2.6469 1.713 1.694 1.713 1.681 1.719 6,931,761 1.6981 -0.37%
2022-02-16 0 2.680 2.670 2.680 2.650 2.700 1,642,000 4,392,850 2.6753 1.719 1.713 1.719 1.700 1.732 2,559,467 1.7163 0.75%
2022-02-15 0 2.660 2.650 2.660 2.640 2.700 1,811,000 4,817,360 2.6601 1.706 1.700 1.706 1.694 1.732 2,822,896 1.7065 -0.37%
2022-02-14 0 2.670 2.670 2.680 2.650 2.730 2,628,000 7,034,760 2.6768 1.713 1.713 1.719 1.700 1.751 4,096,395 1.7173 -2.55%
2022-02-11 0 2.740 2.740 2.750 2.720 2.800 3,634,581 10,049,189 2.7649 1.758 1.758 1.764 1.745 1.796 5,665,403 1.7738 -1.08%
2022-02-10 0 2.770 2.760 2.770 2.710 2.780 5,861,000 16,150,370 2.7556 1.777 1.771 1.777 1.739 1.783 9,135,833 1.7678 1.47%
2022-02-09 0 2.730 2.720 2.730 2.680 2.740 5,150,000 13,950,428 2.7088 1.751 1.745 1.751 1.719 1.758 8,027,562 1.7378 2.63%
2022-02-08 0 2.660 2.650 2.660 2.590 2.670 3,725,000 9,820,100 2.6363 1.706 1.700 1.706 1.662 1.713 5,806,343 1.6913 1.14%
2022-02-07 0 2.630 2.610 2.630 2.570 2.630 4,403,000 11,469,605 2.6050 1.687 1.674 1.687 1.649 1.687 6,863,176 1.6712 3.14%
2022-02-04 0 2.550 2.540 2.550 2.510 2.570 1,351,000 3,442,750 2.5483 1.636 1.630 1.636 1.610 1.649 2,105,871 1.6348 1.19%
2022-01-31 0 2.520 2.500 2.520 2.450 2.530 1,722,000 4,294,110 2.4937 1.617 1.604 1.617 1.572 1.623 2,684,167 1.5998 1.61%
2022-01-28 0 2.480 2.480 2.490 2.450 2.560 4,512,000 11,209,758 2.4844 1.591 1.591 1.597 1.572 1.642 7,033,079 1.5939 -3.50%
2022-01-27 0 2.570 2.560 2.570 2.530 2.640 7,081,000 18,239,042 2.5758 1.649 1.642 1.649 1.623 1.694 11,037,508 1.6525 -1.53%
2022-01-26 0 2.610 2.610 2.620 2.570 2.680 5,372,000 14,072,862 2.6197 1.674 1.674 1.681 1.649 1.719 8,373,604 1.6806 1.16%
2022-01-25 0 2.580 2.580 2.590 2.570 2.670 7,637,000 19,921,289 2.6085 1.655 1.655 1.662 1.649 1.713 11,904,173 1.6735 -3.73%
2022-01-24 0 2.680 2.680 2.690 2.630 2.720 4,831,000 12,936,099 2.6777 1.719 1.719 1.726 1.687 1.745 7,530,321 1.7179 1.52%
2022-01-21 0 2.640 2.640 2.650 2.580 2.660 5,405,000 14,215,678 2.6301 1.694 1.694 1.700 1.655 1.706 8,425,043 1.6873 1.54%
2022-01-20 0 2.600 2.590 2.600 2.570 2.610 3,704,000 9,605,569 2.5933 1.668 1.662 1.668 1.649 1.674 5,773,610 1.6637 0.78%
2022-01-19 0 2.580 2.570 2.580 2.560 2.620 4,141,000 10,713,778 2.5872 1.655 1.649 1.655 1.642 1.681 6,454,783 1.6598 -0.39%
2022-01-18 0 2.590 2.580 2.590 2.560 2.610 3,558,000 9,202,554 2.5864 1.662 1.655 1.662 1.642 1.674 5,546,032 1.6593 -0.38%
2022-01-17 0 2.600 2.580 2.600 2.560 2.620 3,119,000 8,059,580 2.5840 1.668 1.655 1.668 1.642 1.681 4,861,741 1.6578 -0.38%
2022-01-14 0 2.610 2.600 2.610 2.550 2.620 6,514,000 16,820,415 2.5822 1.674 1.668 1.674 1.636 1.681 10,153,697 1.6566 0.77%
2022-01-13 0 2.590 2.590 2.600 2.570 2.650 6,726,000 17,487,678 2.6000 1.662 1.662 1.668 1.649 1.700 10,484,152 1.6680 -1.89%
2022-01-12 0 2.640 2.640 2.650 2.560 2.680 12,233,044 32,047,745 2.6198 1.694 1.694 1.700 1.642 1.719 19,068,256 1.6807 1.15%
2022-01-11 0 2.610 2.610 2.620 2.500 2.680 13,221,000 34,415,264 2.6031 1.674 1.674 1.681 1.604 1.719 20,608,232 1.6700 3.16%
2022-01-10 0 2.530 2.510 2.530 2.470 2.550 5,440,000 13,609,800 2.5018 1.623 1.610 1.623 1.585 1.636 8,479,599 1.6050 0.40%
2022-01-07 0 2.520 2.510 2.520 2.470 2.550 2,843,340 7,154,326 2.5162 1.617 1.610 1.617 1.585 1.636 4,432,056 1.6142 1.20%
2022-01-06 0 2.490 2.480 2.490 2.480 2.540 2,651,000 6,619,270 2.4969 1.597 1.591 1.597 1.591 1.630 4,132,246 1.6019 -1.97%
2022-01-05 0 2.540 2.530 2.540 2.520 2.560 3,260,000 8,255,864 2.5325 1.630 1.623 1.630 1.617 1.642 5,081,525 1.6247 -0.78%
2022-01-04 0 2.560 2.530 2.560 2.510 2.570 2,708,000 6,878,884 2.5402 1.642 1.623 1.642 1.610 1.649 4,221,095 1.6296 0.79%
2022-01-03 0 2.540 2.530 2.540 2.470 2.570 2,104,000 5,336,590 2.5364 1.630 1.623 1.630 1.585 1.649 3,279,610 1.6272 1.60%
2021-12-31 0 2.500 2.490 2.500 2.460 2.520 982,002 2,441,668 2.4864 1.604 1.597 1.604 1.578 1.617 1,530,695 1.5951 0.40%
2021-12-30 0 2.490 2.450 2.490 2.450 2.520 1,393,000 3,453,900 2.4795 1.597 1.572 1.597 1.572 1.617 2,171,339 1.5907 0.40%
2021-12-29 0 2.480 2.480 2.490 2.450 2.570 3,633,000 9,131,920 2.5136 1.591 1.591 1.597 1.572 1.649 5,662,938 1.6126 -0.40%
2021-12-28 0 2.490 2.480 2.490 2.450 2.500 3,177,000 7,872,540 2.4780 1.597 1.591 1.597 1.572 1.604 4,952,148 1.5897 2.05%
2021-12-24 0 2.440 2.440 2.450 2.420 2.470 869,000 2,120,090 2.4397 1.565 1.565 1.572 1.553 1.585 1,354,554 1.5652 -1.21%
2021-12-23 0 2.470 2.450 2.470 2.430 2.470 1,430,000 3,503,320 2.4499 1.585 1.572 1.585 1.559 1.585 2,229,012 1.5717 1.65%
2021-12-22 0 2.430 2.410 2.430 2.410 2.480 1,445,255 3,516,764 2.4333 1.559 1.546 1.559 1.546 1.591 2,252,791 1.5611 -0.82%
2021-12-21 0 2.450 2.450 2.460 2.420 2.480 2,182,000 5,341,460 2.4480 1.572 1.572 1.578 1.553 1.591 3,401,192 1.5705 0.82%
2021-12-20 0 2.430 2.420 2.430 2.400 2.480 3,881,000 9,421,480 2.4276 1.559 1.553 1.559 1.540 1.591 6,049,508 1.5574 0.00%
2021-12-17 0 2.430 2.410 2.430 2.410 2.530 4,249,000 10,363,997 2.4392 1.559 1.546 1.559 1.546 1.623 6,623,128 1.5648 -2.02%
2021-12-16 0 2.480 2.480 2.510 2.450 2.520 5,599,000 13,922,485 2.4866 1.591 1.591 1.610 1.572 1.617 8,727,441 1.5953 0.81%
2021-12-15 0 2.460 2.440 2.470 2.430 2.480 2,991,000 7,366,406 2.4629 1.578 1.565 1.585 1.559 1.591 4,662,221 1.5800 -0.40%
2021-12-14 0 2.470 2.460 2.470 2.460 2.540 3,969,000 9,885,473 2.4907 1.585 1.578 1.585 1.578 1.630 6,186,678 1.5979 -1.98%
2021-12-13 0 2.520 2.510 2.520 2.510 2.600 1,833,746 4,685,004 2.5549 1.617 1.610 1.617 1.610 1.668 2,858,351 1.6391 -1.18%
2021-12-10 0 2.550 2.550 2.560 2.540 2.610 2,402,699 6,166,010 2.5663 1.636 1.636 1.642 1.630 1.674 3,745,207 1.6464 -1.92%
2021-12-09 0 2.600 2.580 2.600 2.540 2.620 4,260,000 11,044,794 2.5927 1.668 1.655 1.668 1.630 1.681 6,640,274 1.6633 3.59%
2021-12-08 0 2.510 2.500 2.510 2.500 2.560 2,842,000 7,152,018 2.5165 1.610 1.604 1.610 1.604 1.642 4,429,967 1.6145 -1.18%
2021-12-07 0 2.540 2.530 2.540 2.490 2.550 2,764,000 6,970,781 2.5220 1.630 1.623 1.630 1.597 1.636 4,308,385 1.6180 1.60%
2021-12-06 0 2.500 2.490 2.500 2.490 2.560 4,800,000 12,109,145 2.5227 1.604 1.597 1.604 1.597 1.642 7,481,999 1.6184 -2.72%
2021-12-03 0 2.570 2.560 2.570 2.480 2.590 5,760,000 14,660,540 2.5452 1.649 1.642 1.649 1.591 1.662 8,978,399 1.6329 4.47%
2021-12-02 0 2.460 2.460 2.470 2.380 2.490 3,374,000 8,275,350 2.4527 1.578 1.578 1.585 1.527 1.597 5,259,222 1.5735 -0.81%
2021-12-01 0 2.480 2.460 2.480 2.440 2.550 6,183,000 15,302,445 2.4749 1.591 1.578 1.591 1.565 1.636 9,637,750 1.5878 -0.80%
2021-11-30 0 2.500 2.500 2.550 2.420 2.570 22,586,791 56,307,656 2.4929 1.604 1.604 1.636 1.553 1.649 35,207,158 1.5993 3.73%
2021-11-29 0 2.410 2.400 2.410 2.380 2.470 4,830,000 11,631,860 2.4083 1.546 1.540 1.546 1.527 1.585 7,528,762 1.5450 -0.41%
2021-11-26 0 2.420 2.420 2.430 2.420 2.490 2,888,000 7,064,140 2.4460 1.553 1.553 1.559 1.553 1.597 4,501,670 1.5692 -2.81%
2021-11-25 0 2.490 2.480 2.490 2.440 2.510 2,903,752 7,220,487 2.4866 1.597 1.591 1.597 1.565 1.610 4,526,223 1.5953 0.81%
2021-11-24 0 2.470 2.460 2.470 2.430 2.490 2,232,000 5,485,425 2.4576 1.585 1.578 1.585 1.559 1.597 3,479,130 1.5767 0.00%
2021-11-23 0 2.470 2.450 2.470 2.410 2.490 2,539,000 6,255,930 2.4639 1.585 1.572 1.585 1.546 1.597 3,957,666 1.5807 0.82%
2021-11-22 0 2.450 2.440 2.450 2.420 2.510 2,117,000 5,165,643 2.4401 1.572 1.565 1.572 1.553 1.610 3,299,873 1.5654 -0.81%
2021-11-19 0 2.470 2.470 2.480 2.410 2.490 2,535,000 6,237,110 2.4604 1.585 1.585 1.591 1.546 1.597 3,951,431 1.5784 0.82%
2021-11-18 0 2.450 2.420 2.450 2.390 2.460 2,946,510 7,157,864 2.4293 1.572 1.553 1.572 1.533 1.578 4,592,872 1.5585 1.24%
2021-11-17 0 2.420 2.420 2.430 2.390 2.480 2,864,500 6,915,580 2.4142 1.553 1.553 1.559 1.533 1.591 4,465,039 1.5488 -2.02%
2021-11-16 0 2.470 2.460 2.470 2.430 2.490 6,339,000 15,624,513 2.4648 1.585 1.578 1.585 1.559 1.597 9,880,915 1.5813 2.07%
2021-11-15 0 2.420 2.410 2.430 2.370 2.440 2,535,120 6,107,211 2.4090 1.553 1.546 1.559 1.520 1.565 3,951,618 1.5455 0.41%
2021-11-12 0 2.410 2.400 2.410 2.380 2.440 4,225,000 10,176,012 2.4085 1.546 1.540 1.546 1.527 1.565 6,585,718 1.5452 -0.41%
2021-11-11 0 2.420 2.410 2.420 2.290 2.430 7,105,995 17,066,248 2.4017 1.553 1.546 1.553 1.469 1.559 11,076,469 1.5408 2.54%
2021-11-10 0 2.360 2.340 2.360 2.280 2.380 4,299,675 9,942,798 2.3125 1.514 1.501 1.514 1.463 1.527 6,702,118 1.4835 -1.26%
2021-11-09 0 2.390 2.380 2.390 2.330 2.410 7,369,000 17,494,191 2.3740 1.533 1.527 1.533 1.495 1.546 11,486,428 1.5230 2.58%
2021-11-08 0 2.330 2.330 2.350 2.310 2.370 7,789,000 18,209,589 2.3379 1.495 1.495 1.508 1.482 1.520 12,141,103 1.4998 -1.27%
2021-11-05 0 2.360 2.360 2.370 2.340 2.430 6,918,644 16,532,288 2.3895 1.514 1.514 1.520 1.501 1.559 10,784,435 1.5330 -2.48%
2021-11-04 0 2.420 2.420 2.440 2.420 2.470 4,951,000 12,073,219 2.4385 1.553 1.553 1.565 1.553 1.585 7,717,371 1.5644 -0.41%
2021-11-03 0 2.430 2.420 2.440 2.410 2.460 5,563,000 13,527,620 2.4317 1.559 1.553 1.565 1.546 1.578 8,671,326 1.5600 -0.82%
2021-11-02 0 2.450 2.440 2.450 2.400 2.510 9,241,000 22,586,110 2.4441 1.572 1.565 1.572 1.540 1.610 14,404,408 1.5680 -2.39%
2021-11-01 0 2.510 2.510 2.520 2.490 2.560 6,124,510 15,430,667 2.5195 1.610 1.610 1.617 1.597 1.642 9,546,579 1.6164 -1.57%
2021-10-29 0 2.550 2.550 2.560 2.540 2.600 11,446,000 29,227,139 2.5535 1.636 1.636 1.642 1.630 1.668 17,841,451 1.6382 -0.78%
2021-10-28 0 2.570 2.570 2.600 2.560 2.670 10,832,000 28,220,184 2.6053 1.649 1.649 1.668 1.642 1.713 16,884,379 1.6714 -3.75%
2021-10-27 0 2.670 2.670 2.680 2.660 2.750 7,202,800 19,404,399 2.6940 1.713 1.713 1.719 1.706 1.764 11,227,364 1.7283 -3.26%
2021-10-26 0 2.760 2.750 2.760 2.690 2.780 4,407,200 12,121,925 2.7505 1.771 1.764 1.771 1.726 1.783 6,869,722 1.7645 -0.72%
2021-10-25 0 2.780 2.770 2.780 2.730 2.810 8,720,000 24,156,835 2.7703 1.783 1.777 1.783 1.751 1.803 13,592,299 1.7772 0.72%
2021-10-22 0 2.760 2.760 2.770 2.740 2.860 5,357,200 14,838,772 2.7699 1.771 1.771 1.777 1.758 1.835 8,350,535 1.7770 0.36%
2021-10-21 0 2.750 2.750 2.790 2.750 2.860 15,077,000 42,200,355 2.7990 1.764 1.764 1.790 1.764 1.835 23,501,272 1.7957 -2.83%
2021-10-20 0 2.830 2.830 2.850 2.830 2.940 10,136,000 29,080,834 2.8691 1.816 1.816 1.828 1.816 1.886 15,799,489 1.8406 -2.75%
2021-10-19 0 2.910 2.900 2.910 2.870 3.040 17,487,000 51,755,650 2.9597 1.867 1.860 1.867 1.841 1.950 27,257,859 1.8987 1.75%
2021-10-18 0 2.860 2.850 2.860 2.840 2.940 6,609,000 18,900,105 2.8598 1.835 1.828 1.835 1.822 1.886 10,301,778 1.8346 -1.38%
2021-10-15 0 2.900 2.890 2.900 2.880 3.060 8,584,764 25,097,434 2.9235 1.860 1.854 1.860 1.848 1.963 13,381,500 1.8755 -2.68%
2021-10-12 0 2.980 2.970 2.980 2.960 3.100 11,995,203 35,939,033 2.9961 1.912 1.905 1.912 1.899 1.989 18,697,521 1.9221 -2.30%
2021-10-11 0 3.050 3.040 3.050 3.020 3.150 3,095,271 9,488,578 3.0655 1.957 1.950 1.957 1.937 2.021 4,824,753 1.9666 -3.48%
2021-10-08 0 3.160 3.130 3.160 3.120 3.230 2,753,000 8,651,270 3.1425 2.027 2.008 2.027 2.002 2.072 4,291,238 2.0160 0.00%
2021-10-07 0 3.160 3.150 3.160 3.120 3.200 3,038,000 9,578,095 3.1528 2.027 2.021 2.027 2.002 2.053 4,735,482 2.0226 0.32%
2021-10-06 0 3.150 3.140 3.150 3.080 3.210 5,055,798 15,950,271 3.1548 2.021 2.014 2.021 1.976 2.059 7,880,725 2.0240 0.96%
2021-10-05 0 3.120 3.120 3.130 3.060 3.140 1,563,000 4,863,834 3.1119 2.002 2.002 2.008 1.963 2.014 2,436,326 1.9964 0.00%
2021-10-04 0 3.120 3.090 3.120 2.950 3.140 2,406,500 7,437,027 3.0904 2.002 1.982 2.002 1.893 2.014 3,751,132 1.9826 1.96%
2021-09-30 0 3.060 3.050 3.060 3.000 3.120 6,416,120 19,527,121 3.0434 1.963 1.957 1.963 1.925 2.002 10,001,126 1.9525 -0.97%
2021-09-29 0 3.090 3.080 3.090 3.080 3.280 4,716,000 14,945,321 3.1691 1.982 1.976 1.982 1.976 2.104 7,351,064 2.0331 -4.63%
2021-09-28 0 3.240 3.200 3.240 3.140 3.300 3,699,126 11,965,157 3.2346 2.079 2.053 2.079 2.014 2.117 5,766,012 2.0751 1.57%
2021-09-27 0 3.190 3.190 3.200 3.190 3.490 6,010,000 19,519,310 3.2478 2.047 2.047 2.053 2.047 2.239 9,368,087 2.0836 -6.18%
2021-09-24 0 3.400 3.390 3.400 3.370 3.470 3,270,000 11,128,667 3.4033 2.181 2.175 2.181 2.162 2.226 5,097,112 2.1833 -0.58%
2021-09-23 0 3.420 3.400 3.420 3.350 3.440 3,306,000 11,237,480 3.3991 2.194 2.181 2.194 2.149 2.207 5,153,227 2.1807 2.09%
2021-09-21 0 3.350 3.330 3.350 3.240 3.350 2,028,500 6,673,700 3.2900 2.149 2.136 2.149 2.079 2.149 3,161,924 2.1106 1.21%
2021-09-20 0 3.310 3.310 3.330 3.260 3.520 2,983,000 9,898,155 3.3182 2.123 2.123 2.136 2.091 2.258 4,649,751 2.1287 -5.97%
2021-09-17 0 3.520 3.500 3.520 3.400 3.530 10,880,276 38,083,736 3.5003 2.258 2.245 2.258 2.181 2.265 16,959,629 2.2456 2.03%
2021-09-16 0 3.450 3.450 3.460 3.340 3.490 5,206,000 17,849,414 3.4286 2.213 2.213 2.220 2.143 2.239 8,114,852 2.1996 0.00%
2021-09-15 0 3.450 3.430 3.450 3.400 3.500 6,414,000 22,192,476 3.4600 2.213 2.200 2.213 2.181 2.245 9,997,822 2.2197 0.88%
2021-09-14 0 3.420 3.380 3.420 3.340 3.460 6,949,000 23,558,607 3.3902 2.194 2.168 2.194 2.143 2.220 10,831,753 2.1750 -1.16%
2021-09-13 0 3.460 3.440 3.460 3.330 3.510 5,423,528 18,651,966 3.4391 2.220 2.207 2.220 2.136 2.252 8,453,924 2.2063 2.67%
2021-09-10 0 3.370 3.360 3.370 3.300 3.430 3,719,000 12,533,871 3.3702 2.162 2.156 2.162 2.117 2.200 5,796,991 2.1621 1.51%
2021-09-09 0 3.320 3.320 3.330 3.320 3.430 5,420,000 18,217,924 3.3612 2.130 2.130 2.136 2.130 2.200 8,448,424 2.1564 -2.35%
2021-09-08 0 3.400 3.370 3.400 3.380 3.520 3,916,000 13,395,561 3.4207 2.181 2.162 2.181 2.168 2.258 6,104,065 2.1945 -1.73%
2021-09-07 0 3.460 3.450 3.460 3.250 3.540 9,695,800 33,277,649 3.4322 2.220 2.213 2.220 2.085 2.271 15,113,327 2.2019 4.85%
2021-09-06 0 3.300 3.280 3.300 3.270 3.370 2,764,202 9,112,071 3.2965 2.117 2.104 2.117 2.098 2.162 4,308,700 2.1148 -0.30%
2021-09-03 0 3.310 3.280 3.310 3.210 3.380 9,666,000 32,040,927 3.3148 2.123 2.104 2.123 2.059 2.168 15,066,876 2.1266 3.44%
2021-09-02 0 3.200 3.190 3.200 3.120 3.230 2,408,000 7,642,027 3.1736 2.053 2.047 2.053 2.002 2.072 3,753,470 2.0360 0.00%
2021-09-01 0 3.200 3.160 3.200 3.140 3.320 4,694,000 15,131,421 3.2236 2.053 2.027 2.053 2.014 2.130 7,316,772 2.0680 0.95%
2021-08-31 0 3.170 3.160 3.170 3.080 3.190 3,502,000 10,961,285 3.1300 2.034 2.027 2.034 1.976 2.047 5,458,742 2.0080 0.00%
2021-08-30 0 3.170 3.160 3.170 3.130 3.230 4,947,000 15,733,035 3.1803 2.034 2.027 2.034 2.008 2.072 7,711,136 2.0403 -0.31%
2021-08-27 0 3.180 3.170 3.180 3.130 3.260 4,784,500 15,114,470 3.1590 2.040 2.034 2.040 2.008 2.091 7,457,839 2.0267 -0.93%
2021-08-26 0 3.210 3.210 3.220 3.150 3.320 7,708,500 24,787,327 3.2156 2.059 2.059 2.066 2.021 2.130 12,015,623 2.0629 0.94%
2021-08-25 0 3.180 3.150 3.180 2.860 3.190 14,191,250 43,424,175 3.0599 2.040 2.021 2.040 1.835 2.047 22,120,609 1.9631 11.58%
2021-08-24 0 2.850 2.830 2.850 2.720 2.850 4,872,280 13,672,115 2.8061 1.828 1.816 1.828 1.745 1.828 7,594,666 1.8002 4.01%
2021-08-23 0 2.740 2.730 2.740 2.610 2.770 16,273,069 43,893,782 2.6973 1.758 1.751 1.758 1.674 1.777 25,365,644 1.7304 4.18%
2021-08-20 0 2.630 2.630 2.640 2.610 2.800 8,605,496 22,914,791 2.6628 1.687 1.687 1.694 1.674 1.796 13,413,816 1.7083 -6.07%
2021-08-19 0 2.800 2.800 2.810 2.800 2.880 4,468,000 12,636,203 2.8282 1.796 1.796 1.803 1.796 1.848 6,964,494 1.8144 -3.11%
2021-08-18 0 2.890 2.870 2.890 2.800 2.900 6,821,500 19,399,809 2.8439 1.854 1.841 1.854 1.796 1.860 10,633,012 1.8245 1.76%
2021-08-17 0 2.840 2.810 2.840 2.800 2.950 4,011,179 11,460,900 2.8572 1.822 1.803 1.822 1.796 1.893 6,252,425 1.8330 -2.74%
2021-08-16 0 2.920 2.900 2.920 2.900 3.010 2,254,000 6,592,647 2.9249 1.873 1.860 1.873 1.860 1.931 3,513,422 1.8764 -1.68%
2021-08-13 0 2.970 2.960 2.980 2.900 3.020 3,434,000 10,179,173 2.9642 1.905 1.899 1.912 1.860 1.937 5,352,747 1.9017 -1.66%
2021-08-12 0 3.020 3.010 3.020 2.910 3.020 5,701,000 17,026,284 2.9865 1.937 1.931 1.937 1.867 1.937 8,886,433 1.9160 4.14%
2021-08-11 0 2.900 2.890 2.900 2.860 2.940 3,106,834 8,991,726 2.8942 1.860 1.854 1.860 1.835 1.886 4,842,777 1.8567 -0.34%
2021-08-10 0 2.910 2.900 2.910 2.850 2.920 1,237,000 3,574,735 2.8898 1.867 1.860 1.867 1.828 1.873 1,928,174 1.8539 0.69%
2021-08-09 0 2.890 2.880 2.890 2.830 2.910 2,025,000 5,836,191 2.8821 1.854 1.848 1.854 1.816 1.867 3,156,468 1.8490 0.70%
2021-08-06 0 2.870 2.850 2.870 2.800 2.900 2,017,000 5,761,135 2.8563 1.841 1.828 1.841 1.796 1.860 3,143,999 1.8324 1.06%
2021-08-05 0 2.840 2.840 2.870 2.840 2.930 4,803,544 13,874,659 2.8884 1.822 1.822 1.841 1.822 1.880 7,487,524 1.8530 -0.70%
2021-08-04 0 2.860 2.860 2.870 2.850 2.950 8,526,100 24,692,767 2.8961 1.835 1.835 1.841 1.828 1.893 13,290,057 1.8580 -2.72%
2021-08-03 0 2.940 2.920 2.940 2.850 2.940 5,929,000 17,218,162 2.9041 1.886 1.873 1.886 1.828 1.886 9,241,828 1.8631 0.68%
2021-08-02 0 2.920 2.910 2.920 2.810 2.920 3,977,000 11,473,850 2.8851 1.873 1.867 1.873 1.803 1.873 6,199,148 1.8509 1.74%
2021-07-30 0 2.870 2.860 2.870 2.820 2.920 14,989,000 42,911,671 2.8629 1.841 1.835 1.841 1.809 1.873 23,364,102 1.8366 0.35%
2021-07-29 0 2.860 2.860 2.870 2.830 2.910 6,663,000 19,099,650 2.8665 1.835 1.835 1.841 1.816 1.867 10,385,950 1.8390 -0.69%
2021-07-28 0 2.880 2.870 2.880 2.750 2.960 13,046,500 36,940,825 2.8315 1.848 1.841 1.848 1.764 1.899 20,336,230 1.8165 -2.04%
2021-07-27 0 2.940 2.920 2.940 2.860 3.100 6,659,200 19,663,487 2.9528 1.886 1.873 1.886 1.835 1.989 10,380,027 1.8944 -2.33%
2021-07-26 0 3.010 2.990 3.010 2.970 3.100 4,837,000 14,628,395 3.0243 1.931 1.918 1.931 1.905 1.989 7,539,673 1.9402 -2.90%
2021-07-23 0 3.100 3.090 3.100 3.080 3.200 3,231,500 10,113,685 3.1297 1.989 1.982 1.989 1.976 2.053 5,037,100 2.0078 -4.32%
2021-07-22 0 3.240 3.230 3.240 3.180 3.250 1,976,394 6,376,342 3.2263 2.079 2.072 2.079 2.040 2.085 3,080,704 2.0698 2.21%
2021-07-21 0 3.170 3.150 3.170 3.100 3.210 4,247,931 13,378,423 3.1494 2.034 2.021 2.034 1.989 2.059 6,621,462 2.0205 -0.31%
2021-07-20 0 3.180 3.150 3.180 3.070 3.190 5,035,582 15,741,510 3.1261 2.040 2.021 2.040 1.970 2.047 7,849,213 2.0055 0.95%
2021-07-19 0 3.150 3.140 3.150 3.120 3.250 3,969,000 12,544,815 3.1607 2.021 2.014 2.021 2.002 2.085 6,186,678 2.0277 -2.48%
2021-07-16 0 3.230 3.220 3.230 3.220 3.340 8,913,000 29,481,385 3.3077 2.072 2.066 2.072 2.066 2.143 13,893,138 2.1220 -2.12%
2021-07-15 0 3.300 3.260 3.300 3.230 3.300 3,490,137 11,424,407 3.2733 2.117 2.091 2.117 2.072 2.117 5,440,251 2.1000 1.54%
2021-07-14 0 3.250 3.240 3.250 3.230 3.350 4,693,000 15,355,522 3.2720 2.085 2.079 2.085 2.072 2.149 7,315,213 2.0991 -2.99%
2021-07-13 0 3.350 3.340 3.350 3.300 3.390 6,668,573 22,226,991 3.3331 2.149 2.143 2.149 2.117 2.175 10,394,637 2.1383 0.90%
2021-07-12 0 3.320 3.310 3.320 3.310 3.420 5,657,488 19,016,673 3.3613 2.130 2.123 2.130 2.123 2.194 8,818,609 2.1564 -0.60%
2021-07-09 0 3.340 3.330 3.340 3.270 3.380 9,278,950 30,948,862 3.3354 2.143 2.136 2.143 2.098 2.168 14,463,562 2.1398 0.30%
2021-07-08 0 3.330 3.320 3.340 3.300 3.500 20,042,000 67,527,687 3.3693 2.136 2.130 2.143 2.117 2.245 31,240,465 2.1615 5.71%
2021-07-07 0 3.150 3.150 3.160 2.920 3.170 10,551,000 32,919,800 3.1201 2.021 2.021 2.027 1.873 2.034 16,446,370 2.0016 2.27%
2021-07-06 0 3.080 3.070 3.080 3.050 3.120 3,081,000 9,493,918 3.0814 1.976 1.970 1.976 1.957 2.002 4,802,508 1.9769 0.00%
2021-07-05 0 3.080 3.060 3.080 3.060 3.180 4,616,000 14,336,488 3.1058 1.976 1.963 1.976 1.963 2.040 7,195,189 1.9925 -1.60%
2021-07-02 0 3.130 3.120 3.130 3.120 3.220 11,581,990 36,560,757 3.1567 2.008 2.002 2.008 2.002 2.066 18,053,425 2.0251 -3.10%
2021-06-30 0 3.230 3.190 3.230 3.120 3.250 12,073,000 38,381,815 3.1791 2.072 2.047 2.072 2.002 2.085 18,818,787 2.0395 1.89%
2021-06-29 0 3.170 3.150 3.170 3.110 3.300 8,719,200 27,536,043 3.1581 2.034 2.021 2.034 1.995 2.117 13,591,052 2.0260 -3.94%
2021-06-28 0 3.300 3.280 3.300 3.250 3.330 5,067,000 16,693,536 3.2946 2.117 2.104 2.117 2.085 2.136 7,898,186 2.1136 -0.90%
2021-06-25 0 3.330 3.320 3.330 3.290 3.350 6,403,000 21,181,802 3.3081 2.136 2.130 2.136 2.111 2.149 9,980,675 2.1223 0.00%
2021-06-24 0 3.330 3.300 3.330 3.250 3.380 8,174,000 26,966,313 3.2990 2.136 2.117 2.136 2.085 2.168 12,741,221 2.1165 0.91%
2021-06-23 0 3.300 3.280 3.300 3.240 3.440 16,810,776 55,913,982 3.3261 2.117 2.104 2.117 2.079 2.207 26,203,795 2.1338 0.00%
2021-06-22 0 3.300 3.300 3.330 3.250 3.360 6,511,805 21,484,611 3.2993 2.117 2.117 2.136 2.085 2.156 10,150,275 2.1167 0.00%
2021-06-21 0 3.300 3.290 3.300 3.230 3.320 4,270,511 14,027,125 3.2846 2.117 2.111 2.117 2.072 2.130 6,656,658 2.1072 0.00%
2021-06-18 0 3.300 3.290 3.300 3.230 3.440 7,070,305 23,404,754 3.3103 2.117 2.111 2.117 2.072 2.207 11,020,837 2.1237 -0.60%
2021-06-17 0 3.320 3.310 3.320 3.310 3.430 4,103,296 13,777,074 3.3576 2.130 2.123 2.130 2.123 2.200 6,396,012 2.1540 0.61%
2021-06-16 0 3.300 3.290 3.300 3.300 3.500 4,077,000 13,736,520 3.3693 2.117 2.111 2.117 2.117 2.245 6,355,023 2.1615 -3.15%
2021-06-15 0 3.550 3.550 3.560 3.520 3.770 7,274,000 26,001,975 3.5746 2.186 2.186 2.192 2.167 2.321 11,813,551 2.2010 -5.59%
2021-06-11 0 3.760 3.720 3.760 3.650 3.800 4,611,349 17,197,222 3.7293 2.315 2.291 2.315 2.247 2.340 7,489,195 2.2963 1.08%
2021-06-10 0 3.720 3.690 3.720 3.640 3.790 5,245,052 19,557,825 3.7288 2.291 2.272 2.291 2.241 2.334 8,518,379 2.2960 1.36%
2021-06-09 0 3.670 3.670 3.680 3.640 3.690 1,325,000 4,866,230 3.6726 2.260 2.260 2.266 2.241 2.272 2,151,905 2.2614 -0.81%
2021-06-08 0 3.700 3.690 3.700 3.600 3.720 5,325,516 19,646,191 3.6891 2.278 2.272 2.278 2.217 2.291 8,649,059 2.2715 0.54%
2021-06-07 0 3.680 3.670 3.680 3.650 3.750 1,555,000 5,742,596 3.6930 2.266 2.260 2.266 2.247 2.309 2,525,443 2.2739 0.00%
2021-06-04 0 3.680 3.680 3.700 3.670 3.770 3,719,000 13,825,150 3.7174 2.266 2.266 2.278 2.260 2.321 6,039,950 2.2890 -3.41%
2021-06-03 0 3.810 3.770 3.810 3.740 3.840 5,649,900 21,436,648 3.7942 2.346 2.321 2.346 2.303 2.364 9,175,884 2.3362 0.79%
2021-06-02 0 3.780 3.760 3.780 3.660 3.870 10,048,000 38,321,462 3.8138 2.327 2.315 2.327 2.254 2.383 16,318,746 2.3483 3.28%
2021-06-01 0 3.660 3.640 3.660 3.540 3.660 4,483,824 16,209,359 3.6151 2.254 2.241 2.254 2.180 2.254 7,282,085 2.2259 1.67%
2021-05-31 0 3.600 3.580 3.600 3.560 3.680 2,983,000 10,699,201 3.5867 2.217 2.204 2.217 2.192 2.266 4,844,628 2.2085 -2.17%
2021-05-28 0 3.680 3.630 3.680 3.630 3.740 3,574,000 13,152,245 3.6800 2.266 2.235 2.266 2.235 2.303 5,804,458 2.2659 -0.54%
2021-05-27 0 3.700 3.660 3.700 3.550 3.700 6,197,000 22,493,854 3.6298 2.278 2.254 2.278 2.186 2.278 10,064,418 2.2350 3.64%
2021-05-26 0 3.570 3.550 3.570 3.470 3.580 6,699,000 23,581,730 3.5202 2.198 2.186 2.198 2.137 2.204 10,879,705 2.1675 0.56%
2021-05-25 0 3.550 3.510 3.550 3.410 3.630 12,968,000 45,412,390 3.5019 2.186 2.161 2.186 2.100 2.235 21,061,057 2.1562 -1.66%
2021-05-24 0 3.610 3.600 3.610 3.550 3.670 12,706,000 45,730,250 3.5991 2.223 2.217 2.223 2.186 2.260 20,635,548 2.2161 -0.55%
2021-05-21 0 3.630 3.630 3.640 3.540 3.640 3,651,200 13,190,422 3.6126 2.235 2.235 2.241 2.180 2.241 5,929,837 2.2244 1.68%
2021-05-20 0 3.570 3.550 3.570 3.550 3.770 10,068,280 36,262,510 3.6017 2.198 2.186 2.198 2.186 2.321 16,351,682 2.2177 -5.31%
2021-05-18 0 3.770 3.770 3.780 3.720 3.790 3,226,000 12,137,050 3.7623 2.321 2.321 2.327 2.291 2.334 5,239,279 2.3165 0.00%
2021-05-17 0 3.770 3.770 3.780 3.620 3.780 5,959,000 22,190,219 3.7238 2.321 2.321 2.327 2.229 2.327 9,677,887 2.2929 4.43%
2021-05-14 0 3.610 3.610 3.620 3.600 3.730 5,657,000 20,585,771 3.6390 2.223 2.223 2.229 2.217 2.297 9,187,415 2.2406 -1.90%
2021-05-13 0 3.680 3.680 3.710 3.680 3.800 3,851,000 14,316,172 3.7175 2.266 2.266 2.284 2.266 2.340 6,254,328 2.2890 -3.92%
2021-05-12 0 3.830 3.830 3.840 3.580 3.840 16,843,603 63,246,391 3.7549 2.358 2.358 2.364 2.204 2.364 27,355,342 2.3120 4.93%
2021-05-11 0 3.650 3.650 3.660 3.500 3.810 16,409,000 60,188,921 3.6680 2.247 2.247 2.254 2.155 2.346 26,649,513 2.2585 -2.14%
2021-05-10 0 3.730 3.700 3.730 3.620 3.730 9,228,000 34,036,685 3.6884 2.297 2.278 2.297 2.229 2.297 14,987,001 2.2711 2.47%
2021-05-07 0 3.640 3.640 3.670 3.640 3.760 17,130,200 63,447,176 3.7038 2.241 2.241 2.260 2.241 2.315 27,820,799 2.2806 -0.82%
2021-05-06 0 3.670 3.660 3.670 3.600 3.750 8,085,000 29,766,187 3.6817 2.260 2.254 2.260 2.217 2.309 13,130,679 2.2669 -0.81%
2021-05-05 0 3.700 3.700 3.710 3.650 3.750 4,313,000 15,985,545 3.7064 2.278 2.278 2.284 2.247 2.309 7,004,653 2.2821 -0.27%
2021-05-04 0 3.710 3.700 3.710 3.550 3.720 9,240,000 33,785,283 3.6564 2.284 2.278 2.284 2.186 2.291 15,006,490 2.2514 2.77%
2021-05-03 0 3.610 3.570 3.610 3.500 3.610 12,331,000 43,822,641 3.5539 2.223 2.198 2.223 2.155 2.223 20,026,518 2.1882 1.69%
2021-04-30 0 3.550 3.520 3.550 3.530 3.650 8,266,000 29,443,442 3.5620 2.186 2.167 2.186 2.174 2.247 13,424,637 2.1932 -2.20%
2021-04-29 0 3.630 3.620 3.630 3.530 3.670 9,133,600 33,038,278 3.6172 2.235 2.229 2.235 2.174 2.260 14,833,688 2.2272 1.11%
2021-04-28 0 3.590 3.570 3.590 3.560 3.670 8,569,000 30,900,645 3.6061 2.210 2.198 2.210 2.192 2.260 13,916,733 2.2204 -0.83%
2021-04-27 0 3.620 3.620 3.630 3.490 3.650 16,031,247 57,739,653 3.6017 2.229 2.229 2.235 2.149 2.247 26,036,012 2.2177 3.43%
2021-04-26 0 3.500 3.460 3.500 3.460 3.540 4,642,000 16,188,856 3.4875 2.155 2.130 2.155 2.130 2.180 7,538,975 2.1474 0.29%
2021-04-23 0 3.490 3.480 3.490 3.440 3.500 12,989,000 45,125,760 3.4742 2.149 2.143 2.149 2.118 2.155 21,095,162 2.1392 2.65%
2021-04-22 0 3.400 3.400 3.410 3.320 3.480 17,103,990 58,697,606 3.4318 2.093 2.093 2.100 2.044 2.143 27,778,231 2.1131 3.03%
2021-04-21 0 3.300 3.270 3.300 3.260 3.340 9,720,000 32,021,456 3.2944 2.032 2.013 2.032 2.007 2.057 15,786,048 2.0285 -2.08%
2021-04-20 0 3.370 3.350 3.370 3.300 3.370 3,840,000 12,832,380 3.3418 2.075 2.063 2.075 2.032 2.075 6,236,463 2.0576 0.00%
2021-04-19 0 3.370 3.360 3.370 3.260 3.390 13,774,637 46,066,506 3.3443 2.075 2.069 2.075 2.007 2.087 22,371,099 2.0592 1.51%
2021-04-16 0 3.320 3.290 3.320 3.170 3.320 10,186,669 33,318,933 3.2708 2.044 2.026 2.044 1.952 2.044 16,543,955 2.0140 2.15%
2021-04-15 0 3.250 3.240 3.250 3.120 3.260 8,208,526 26,282,707 3.2019 2.001 1.995 2.001 1.921 2.007 13,331,295 1.9715 4.17%
2021-04-14 0 3.120 3.120 3.140 3.100 3.190 6,228,000 19,658,500 3.1565 1.921 1.921 1.933 1.909 1.964 10,114,764 1.9435 -1.27%
2021-04-13 0 3.160 3.150 3.160 3.020 3.160 24,296,825 75,968,052 3.1267 1.946 1.940 1.946 1.860 1.946 39,459,964 1.9252 3.27%
2021-04-12 0 3.060 3.060 3.070 3.050 3.210 15,574,000 48,155,200 3.0920 1.884 1.884 1.890 1.878 1.977 25,293,407 1.9039 -5.26%
2021-04-09 0 3.230 3.210 3.230 3.160 3.310 12,104,000 38,954,580 3.2183 1.989 1.977 1.989 1.946 2.038 19,657,853 1.9816 -0.62%
2021-04-08 0 3.250 3.240 3.250 3.110 3.300 29,602,000 95,628,200 3.2305 2.001 1.995 2.001 1.915 2.032 48,075,987 1.9891 -0.61%
2021-04-07 0 3.270 3.260 3.270 3.080 3.270 29,397,280 93,876,975 3.1934 2.013 2.007 2.013 1.896 2.013 47,743,506 1.9663 6.86%
2021-04-01 0 3.060 3.050 3.060 2.900 3.070 10,666,000 32,233,195 3.0221 1.884 1.878 1.884 1.786 1.890 17,322,427 1.8608 6.25%
2021-03-31 0 2.880 2.880 2.890 2.860 3.040 19,084,067 55,805,108 2.9242 1.773 1.773 1.779 1.761 1.872 30,994,033 1.8005 1.77%
2021-03-30 0 2.830 2.820 2.830 2.810 2.920 14,167,000 40,311,304 2.8454 1.743 1.736 1.743 1.730 1.798 23,008,328 1.7520 -4.07%
2021-03-29 0 2.950 2.920 2.950 2.860 2.970 10,474,000 30,675,000 2.9287 1.816 1.798 1.816 1.761 1.829 17,010,604 1.8033 3.87%
2021-03-26 0 2.840 2.840 2.860 2.770 2.950 21,920,000 62,895,800 2.8693 1.749 1.749 1.761 1.706 1.816 35,599,812 1.7667 -1.73%
2021-03-25 0 2.890 2.890 2.900 2.630 2.920 35,334,000 99,167,807 2.8066 1.779 1.779 1.786 1.619 1.798 57,385,208 1.7281 7.04%
2021-03-24 0 2.700 2.690 2.700 2.650 3.080 38,149,000 105,972,620 2.7779 1.662 1.656 1.662 1.632 1.896 61,956,991 1.7104 -12.34%
2021-03-23 0 3.080 3.080 3.100 3.060 3.250 11,951,710 37,210,086 3.1134 1.896 1.896 1.909 1.884 2.001 19,410,522 1.9170 -4.35%
2021-03-22 0 3.220 3.210 3.220 3.210 3.320 6,187,000 20,157,562 3.2581 1.983 1.977 1.983 1.977 2.044 10,048,177 2.0061 -2.42%
2021-03-19 0 3.300 3.300 3.330 3.240 3.340 16,003,000 52,635,969 3.2891 2.032 2.032 2.050 1.995 2.057 25,990,137 2.0252 -1.49%
2021-03-18 0 3.350 3.340 3.350 3.170 3.390 29,491,000 97,232,650 3.2970 2.063 2.057 2.063 1.952 2.087 47,895,715 2.0301 4.04%
2021-03-17 0 3.220 3.210 3.220 3.130 3.260 8,266,000 26,521,020 3.2084 1.983 1.977 1.983 1.927 2.007 13,424,637 1.9755 0.31%
2021-03-16 0 3.210 3.200 3.210 3.150 3.240 10,410,000 33,188,331 3.1881 1.977 1.970 1.977 1.940 1.995 16,906,663 1.9630 2.88%
2021-03-15 0 3.120 3.120 3.130 3.090 3.200 8,193,300 25,699,123 3.1366 1.921 1.921 1.927 1.903 1.970 13,306,567 1.9313 -1.27%
2021-03-12 0 3.160 3.150 3.160 3.100 3.290 17,473,000 55,641,090 3.1844 1.946 1.940 1.946 1.909 2.026 28,377,533 1.9607 -1.56%
2021-03-11 0 3.210 3.200 3.210 3.050 3.330 44,478,913 142,909,122 3.2130 1.977 1.970 1.977 1.878 2.050 72,237,270 1.9783 6.64%
2021-03-10 0 3.010 3.010 3.020 2.940 3.090 7,484,196 22,501,398 3.0065 1.853 1.853 1.860 1.810 1.903 12,154,926 1.8512 1.69%
2021-03-09 0 2.960 2.950 2.960 2.800 3.020 10,152,000 29,946,400 2.9498 1.823 1.816 1.823 1.724 1.860 16,487,650 1.8163 1.02%
2021-03-08 0 2.930 2.920 2.930 2.910 3.150 15,994,310 48,323,928 3.0213 1.804 1.798 1.804 1.792 1.940 25,976,023 1.8603 -2.01%
2021-03-05 0 2.990 2.980 2.990 2.920 3.000 14,498,000 42,893,547 2.9586 1.841 1.835 1.841 1.798 1.847 23,545,898 1.8217 -1.32%
2021-03-04 0 3.030 3.030 3.040 3.020 3.200 20,584,286 63,796,498 3.0993 1.866 1.866 1.872 1.860 1.970 33,430,507 1.9083 -3.50%
2021-03-03 0 3.140 3.130 3.140 2.880 3.150 33,494,000 102,516,265 3.0607 1.933 1.927 1.933 1.773 1.940 54,396,903 1.8846 9.03%
2021-03-02 0 2.880 2.860 2.880 2.800 2.900 7,756,042 22,054,427 2.8435 1.773 1.761 1.773 1.724 1.786 12,596,425 1.7508 0.35%
2021-03-01 0 2.870 2.870 2.880 2.770 2.880 5,270,048 14,941,352 2.8351 1.767 1.767 1.773 1.706 1.773 8,558,974 1.7457 2.87%
2021-02-26 0 2.790 2.790 2.810 2.790 2.890 6,282,000 17,734,215 2.8230 1.718 1.718 1.730 1.718 1.779 10,202,464 1.7382 -4.45%
2021-02-25 0 2.920 2.910 2.920 2.810 2.960 7,630,290 22,102,673 2.8967 1.798 1.792 1.798 1.730 1.823 12,392,194 1.7836 4.29%
2021-02-24 0 2.800 2.790 2.800 2.760 2.920 11,126,200 31,378,350 2.8202 1.724 1.718 1.724 1.699 1.798 18,069,828 1.7365 -2.44%
2021-02-23 0 2.870 2.870 2.880 2.860 2.940 8,186,800 23,696,134 2.8944 1.767 1.767 1.773 1.761 1.810 13,296,010 1.7822 -1.71%
2021-02-22 0 2.920 2.910 2.920 2.890 3.030 9,637,460 28,510,851 2.9583 1.798 1.792 1.798 1.779 1.866 15,651,997 1.8215 -1.68%
2021-02-19 0 2.970 2.960 2.970 2.880 2.980 16,979,032 49,874,168 2.9374 1.829 1.823 1.829 1.773 1.835 27,575,290 1.8087 2.77%
2021-02-18 0 2.890 2.890 2.910 2.850 2.960 7,390,000 21,457,986 2.9037 1.779 1.779 1.792 1.755 1.823 12,001,944 1.7879 -2.69%
2021-02-17 0 2.970 2.960 2.970 2.920 2.970 4,477,699 13,199,483 2.9478 1.829 1.823 1.829 1.798 1.829 7,272,137 1.8151 0.68%
2021-02-16 0 2.950 2.940 2.950 2.820 2.950 6,693,138 19,504,051 2.9140 1.816 1.810 1.816 1.736 1.816 10,870,185 1.7943 3.87%
2021-02-11 0 2.840 2.840 2.860 2.800 2.900 1,703,598 4,829,642 2.8350 1.749 1.749 1.761 1.724 1.786 2,766,778 1.7456 -2.07%
2021-02-10 0 2.900 2.890 2.900 2.770 2.900 11,463,152 32,527,754 2.8376 1.786 1.779 1.786 1.706 1.786 18,617,065 1.7472 3.94%
2021-02-09 0 2.790 2.770 2.790 2.660 2.800 5,837,879 15,928,063 2.7284 1.718 1.706 1.718 1.638 1.724 9,481,177 1.6800 4.49%
2021-02-08 0 2.670 2.670 2.690 2.650 2.770 13,217,000 35,553,745 2.6900 1.644 1.644 1.656 1.632 1.706 21,465,452 1.6563 -1.48%
2021-02-05 0 2.710 2.700 2.710 2.630 2.720 14,402,000 38,618,055 2.6814 1.669 1.662 1.669 1.619 1.675 23,389,986 1.6511 2.26%
2021-02-04 0 2.650 2.650 2.670 2.610 2.770 10,681,415 28,474,669 2.6658 1.632 1.632 1.644 1.607 1.706 17,347,462 1.6414 -4.68%
2021-02-03 0 2.780 2.770 2.780 2.700 2.800 3,812,000 10,475,100 2.7479 1.712 1.706 1.712 1.662 1.724 6,190,989 1.6920 0.36%
2021-02-02 0 2.770 2.760 2.780 2.710 2.790 7,493,000 20,586,610 2.7474 1.706 1.699 1.712 1.669 1.718 12,169,224 1.6917 3.75%
2021-02-01 0 2.670 2.660 2.670 2.570 2.700 5,759,000 15,285,102 2.6541 1.644 1.638 1.644 1.582 1.662 9,353,071 1.6342 2.30%
2021-01-29 0 2.610 2.610 2.620 2.600 2.800 13,118,000 34,896,995 2.6602 1.607 1.607 1.613 1.601 1.724 21,304,669 1.6380 -3.69%
2021-01-28 0 2.710 2.710 2.720 2.700 2.840 13,246,000 36,416,135 2.7492 1.669 1.669 1.675 1.662 1.749 21,512,551 1.6928 -4.58%
2021-01-27 0 2.840 2.840 2.850 2.780 2.890 7,422,311 20,921,650 2.8188 1.749 1.749 1.755 1.712 1.779 12,054,420 1.7356 1.07%
2021-01-26 0 2.810 2.800 2.810 2.770 2.880 8,417,538 23,669,625 2.8119 1.730 1.724 1.730 1.706 1.773 13,670,747 1.7314 -1.06%
2021-01-25 0 2.840 2.830 2.840 2.810 2.930 8,740,000 24,940,050 2.8536 1.749 1.743 1.749 1.730 1.804 14,194,451 1.7570 -2.74%
2021-01-22 0 2.920 2.920 2.930 2.920 3.100 11,095,000 32,903,545 2.9656 1.798 1.798 1.804 1.798 1.909 18,019,157 1.8260 -4.26%
2021-01-21 0 3.050 3.040 3.050 2.890 3.090 21,770,000 66,068,860 3.0349 1.878 1.872 1.878 1.779 1.903 35,356,200 1.8687 3.39%
2021-01-20 0 2.950 2.930 2.950 2.860 3.000 19,603,000 57,346,160 2.9254 1.816 1.804 1.816 1.761 1.847 31,836,821 1.8013 0.00%
2021-01-19 0 2.950 2.940 2.950 2.880 2.970 11,630,000 33,990,480 2.9227 1.816 1.810 1.816 1.773 1.829 18,888,039 1.7996 1.03%
2021-01-18 0 2.920 2.910 2.920 2.700 2.930 14,287,000 40,745,555 2.8519 1.798 1.792 1.798 1.662 1.804 23,203,217 1.7560 8.15%
2021-01-15 0 2.700 2.700 2.710 2.700 2.850 20,392,000 56,186,215 2.7553 1.662 1.662 1.669 1.662 1.755 33,118,220 1.6965 -5.59%
2021-01-14 0 2.860 2.860 2.870 2.860 2.970 7,426,257 21,650,558 2.9154 1.761 1.761 1.767 1.761 1.829 12,060,828 1.7951 -2.39%
2021-01-13 0 2.930 2.920 2.930 2.770 2.950 10,831,302 31,325,672 2.8921 1.804 1.798 1.804 1.706 1.816 17,590,890 1.7808 2.09%
2021-01-12 0 2.870 2.860 2.870 2.820 2.890 6,835,759 19,475,740 2.8491 1.767 1.761 1.767 1.736 1.779 11,101,813 1.7543 0.70%
2021-01-11 0 2.850 2.840 2.850 2.760 2.960 13,044,883 37,135,088 2.8467 1.755 1.749 1.755 1.699 1.823 21,185,921 1.7528 -3.72%
2021-01-08 0 2.960 2.950 2.960 2.900 3.030 11,724,000 34,519,533 2.9443 1.823 1.816 1.823 1.786 1.866 19,040,703 1.8129 0.34%
2021-01-07 0 2.950 2.940 2.950 2.870 3.060 14,305,018 42,171,448 2.9480 1.816 1.810 1.816 1.767 1.884 23,232,480 1.8152 -0.34%
2021-01-06 0 2.960 2.950 2.960 2.850 3.110 24,985,951 73,449,460 2.9396 1.823 1.816 1.823 1.755 1.915 40,579,159 1.8100 -4.21%
2021-01-05 0 3.090 3.080 3.090 2.840 3.110 42,510,548 129,308,912 3.0418 1.903 1.896 1.903 1.749 1.915 69,040,489 1.8729 8.04%
2021-01-04 0 2.860 2.850 2.860 2.760 2.890 7,755,000 22,041,105 2.8422 1.761 1.755 1.761 1.699 1.779 12,594,733 1.7500 1.42%
2020-12-31 0 2.820 2.820 2.830 2.790 2.900 3,404,000 9,704,315 2.8509 1.736 1.736 1.743 1.718 1.786 5,528,365 1.7554 -1.05%
2020-12-30 0 2.850 2.840 2.850 2.760 2.860 5,697,000 16,123,355 2.8301 1.755 1.749 1.755 1.699 1.761 9,252,378 1.7426 0.35%
2020-12-29 0 2.840 2.830 2.840 2.810 2.940 14,321,062 40,805,177 2.8493 1.749 1.743 1.749 1.730 1.810 23,258,536 1.7544 -0.35%
2020-12-28 0 2.850 2.840 2.850 2.720 2.850 6,894,000 19,517,320 2.8311 1.755 1.749 1.755 1.675 1.755 11,196,401 1.7432 5.17%
2020-12-24 0 2.710 2.700 2.710 2.690 2.730 1,918,000 5,188,980 2.7054 1.669 1.662 1.669 1.656 1.681 3,114,984 1.6658 -0.37%
2020-12-23 0 2.720 2.720 2.730 2.680 2.770 4,176,000 11,416,424 2.7338 1.675 1.675 1.681 1.650 1.706 6,782,154 1.6833 1.12%
2020-12-22 0 2.690 2.680 2.690 2.660 2.750 8,457,352 22,735,233 2.6882 1.656 1.650 1.656 1.638 1.693 13,735,408 1.6552 -2.18%
2020-12-21 0 2.750 2.730 2.750 2.730 2.790 5,490,000 15,168,240 2.7629 1.693 1.681 1.693 1.681 1.718 8,916,194 1.7012 -1.08%
2020-12-18 0 2.780 2.770 2.780 2.720 2.800 8,606,759 23,765,622 2.7613 1.712 1.706 1.712 1.675 1.724 13,978,057 1.7002 -0.36%
2020-12-17 0 2.790 2.790 2.800 2.680 2.800 7,063,000 19,611,405 2.7766 1.718 1.718 1.724 1.650 1.724 11,470,870 1.7097 2.20%
2020-12-16 0 2.730 2.720 2.730 2.680 2.770 5,944,000 16,139,145 2.7152 1.681 1.675 1.681 1.650 1.706 9,653,526 1.6718 -1.09%
2020-12-15 0 2.760 2.740 2.760 2.650 2.760 5,919,000 16,120,825 2.7236 1.699 1.687 1.699 1.632 1.699 9,612,924 1.6770 2.99%
2020-12-14 0 2.680 2.680 2.700 2.630 2.730 7,815,126 21,025,217 2.6903 1.650 1.650 1.662 1.619 1.681 12,692,382 1.6565 1.90%
2020-12-11 0 2.630 2.630 2.640 2.610 2.770 15,364,934 40,835,372 2.6577 1.619 1.619 1.626 1.607 1.706 24,953,867 1.6364 -4.71%
2020-12-10 0 2.760 2.750 2.760 2.700 2.760 5,866,000 16,076,136 2.7406 1.699 1.693 1.699 1.662 1.699 9,526,848 1.6875 1.85%
2020-12-09 0 2.710 2.700 2.710 2.690 2.850 18,070,894 49,623,909 2.7461 1.669 1.662 1.669 1.656 1.755 29,348,560 1.6908 -4.24%
2020-12-08 0 2.830 2.810 2.830 2.770 2.830 7,382,000 20,742,337 2.8099 1.743 1.730 1.743 1.706 1.743 11,988,951 1.7301 2.17%
2020-12-07 0 2.770 2.760 2.770 2.740 2.920 17,046,000 47,739,270 2.8006 1.706 1.699 1.706 1.687 1.798 27,684,051 1.7244 -4.48%
2020-12-04 0 2.900 2.880 2.900 2.830 2.910 5,405,000 15,572,510 2.8811 1.786 1.773 1.786 1.743 1.792 8,778,147 1.7740 1.75%
2020-12-03 0 2.850 2.850 2.860 2.820 2.930 12,621,988 36,409,545 2.8846 1.755 1.755 1.761 1.736 1.804 20,499,106 1.7762 -0.35%
2020-12-02 0 2.860 2.850 2.860 2.820 2.910 9,466,000 27,092,327 2.8621 1.761 1.755 1.761 1.736 1.792 15,373,532 1.7623 0.00%
2020-12-01 0 2.860 2.850 2.860 2.710 2.880 14,096,752 39,859,552 2.8276 1.761 1.755 1.761 1.669 1.773 22,894,239 1.7410 4.00%
2020-11-30 0 2.750 2.750 2.760 2.750 2.970 13,815,000 39,180,702 2.8361 1.693 1.693 1.699 1.693 1.829 22,436,652 1.7463 -7.09%
2020-11-27 0 2.960 2.950 2.960 2.850 2.960 9,529,000 27,653,188 2.9020 1.823 1.816 1.823 1.755 1.823 15,475,849 1.7869 2.07%
2020-11-26 0 2.900 2.890 2.900 2.840 2.920 11,087,000 31,913,132 2.8784 1.786 1.779 1.786 1.749 1.798 18,006,164 1.7723 -0.68%
2020-11-25 0 2.920 2.900 2.920 2.880 3.080 22,178,500 65,628,086 2.9591 1.798 1.786 1.798 1.773 1.896 36,019,637 1.8220 -3.63%
2020-11-24 0 3.030 3.030 3.040 2.930 3.080 22,711,000 68,552,482 3.0185 1.866 1.866 1.872 1.804 1.896 36,884,459 1.8586 2.71%
2020-11-23 0 2.950 2.940 2.950 2.850 3.000 37,080,988 108,611,749 2.9290 1.816 1.810 1.816 1.755 1.847 60,222,455 1.8035 0.68%
2020-11-20 0 2.930 2.920 2.930 2.800 2.940 28,148,500 81,512,131 2.8958 1.804 1.798 1.804 1.724 1.810 45,715,388 1.7830 3.17%
2020-11-19 0 2.840 2.830 2.840 2.760 2.860 16,848,000 47,534,456 2.8214 1.749 1.743 1.749 1.699 1.761 27,362,483 1.7372 1.43%
2020-11-18 0 2.800 2.800 2.810 2.760 2.840 19,163,500 53,580,574 2.7960 1.724 1.724 1.730 1.699 1.749 31,123,038 1.7216 -2.10%
2020-11-17 0 2.860 2.850 2.860 2.570 2.860 44,002,337 120,034,911 2.7279 1.761 1.755 1.761 1.582 1.761 71,463,273 1.6797 11.28%
2020-11-16 0 2.570 2.560 2.570 2.530 2.620 17,312,000 44,692,175 2.5816 1.582 1.576 1.582 1.558 1.613 28,116,056 1.5896 2.80%
2020-11-13 0 2.500 2.490 2.500 2.470 2.530 12,872,000 32,109,843 2.4945 1.539 1.533 1.539 1.521 1.558 20,905,145 1.5360 1.63%
2020-11-12 0 2.460 2.460 2.470 2.450 2.530 16,398,000 40,716,494 2.4830 1.515 1.515 1.521 1.509 1.558 26,631,648 1.5289 -1.99%
2020-11-11 0 2.510 2.510 2.520 2.470 2.610 18,933,572 47,840,246 2.5267 1.545 1.545 1.552 1.521 1.607 30,749,617 1.5558 -2.71%
2020-11-10 0 2.580 2.570 2.580 2.540 2.760 23,451,000 61,094,628 2.6052 1.589 1.582 1.589 1.564 1.699 38,086,277 1.6041 -5.84%
2020-11-09 0 2.740 2.740 2.750 2.630 2.820 41,664,000 113,862,156 2.7329 1.687 1.687 1.693 1.619 1.736 67,665,629 1.6827 5.79%
2020-11-06 0 2.590 2.580 2.590 2.520 2.630 19,104,000 49,224,360 2.5767 1.595 1.589 1.595 1.552 1.619 31,026,406 1.5865 0.39%
2020-11-05 0 2.580 2.570 2.580 2.450 2.600 21,595,000 55,259,025 2.5589 1.589 1.582 1.589 1.509 1.601 35,071,987 1.5756 5.74%
2020-11-04 0 2.440 2.440 2.450 2.430 2.580 18,515,000 46,259,028 2.4985 1.502 1.502 1.509 1.496 1.589 30,069,823 1.5384 -2.01%
2020-11-03 0 2.490 2.490 2.500 2.380 2.550 30,673,000 76,078,655 2.4803 1.533 1.533 1.539 1.465 1.570 49,815,376 1.5272 4.62%
2020-11-02 0 2.380 2.380 2.390 2.280 2.420 25,267,464 60,202,987 2.3826 1.465 1.465 1.472 1.404 1.490 41,036,358 1.4671 3.93%
2020-10-30 0 2.290 2.280 2.290 2.190 2.380 35,610,999 81,143,141 2.2786 1.410 1.404 1.410 1.348 1.465 57,835,077 1.4030 4.57%
2020-10-29 0 2.190 2.190 2.200 2.080 2.280 19,011,524 41,991,732 2.2088 1.348 1.348 1.355 1.281 1.404 30,876,217 1.3600 1.39%
2020-10-28 0 2.160 2.150 2.160 2.130 2.180 4,029,000 8,691,960 2.1573 1.330 1.324 1.330 1.312 1.342 6,543,414 1.3284 -0.46%
2020-10-27 0 2.170 2.170 2.180 2.110 2.240 12,322,458 26,828,804 2.1772 1.336 1.336 1.342 1.299 1.379 20,012,646 1.3406 -3.12%
2020-10-23 0 2.240 2.220 2.240 2.200 2.320 8,196,000 18,479,510 2.2547 1.379 1.367 1.379 1.355 1.429 13,310,952 1.3883 -0.44%
2020-10-22 0 2.250 2.250 2.260 2.200 2.310 13,982,000 31,561,485 2.2573 1.385 1.385 1.392 1.355 1.422 22,707,873 1.3899 1.35%
2020-10-21 0 2.220 2.210 2.220 2.180 2.230 5,995,388 13,201,308 2.2019 1.367 1.361 1.367 1.342 1.373 9,736,984 1.3558 -0.89%
2020-10-20 0 2.240 2.230 2.240 2.140 2.240 6,119,384 13,366,510 2.1843 1.379 1.373 1.379 1.318 1.379 9,938,363 1.3449 1.82%
2020-10-19 0 2.200 2.180 2.200 2.170 2.340 9,594,948 21,166,801 2.2060 1.355 1.342 1.355 1.336 1.441 15,582,954 1.3583 -3.08%
2020-10-16 0 2.270 2.260 2.270 2.220 2.280 18,123,000 40,902,775 2.2570 1.398 1.392 1.398 1.367 1.404 29,433,184 1.3897 0.89%
2020-10-15 0 2.250 2.250 2.260 2.110 2.270 25,380,000 56,203,025 2.2145 1.385 1.385 1.392 1.299 1.398 41,219,126 1.3635 6.64%
2020-10-14 0 2.110 2.110 2.120 2.100 2.210 29,136,376 62,628,304 2.1495 1.299 1.299 1.305 1.293 1.361 47,319,777 1.3235 0.96%
2020-10-12 0 2.090 2.080 2.090 1.990 2.130 31,207,031 65,143,222 2.0875 1.287 1.281 1.287 1.225 1.312 50,682,685 1.2853 4.50%
2020-10-09 0 2.000 1.990 2.000 1.990 2.080 13,991,000 28,204,465 2.0159 1.231 1.225 1.231 1.225 1.281 22,722,490 1.2413 -4.31%
2020-10-08 0 2.090 2.090 2.100 2.010 2.100 9,176,500 18,993,070 2.0698 1.287 1.287 1.293 1.238 1.293 14,903,361 1.2744 1.95%
2020-10-07 0 2.050 2.040 2.050 1.960 2.050 8,874,950 17,967,992 2.0246 1.262 1.256 1.262 1.207 1.262 14,413,620 1.2466 3.54%
2020-10-06 0 1.980 1.980 1.990 1.920 2.000 7,096,500 13,967,050 1.9682 1.219 1.219 1.225 1.182 1.231 11,525,277 1.2119 3.13%
2020-10-05 0 1.920 1.900 1.920 1.850 1.920 4,418,842 8,362,922 1.8926 1.182 1.170 1.182 1.139 1.182 7,176,549 1.1653 3.78%
2020-09-30 0 1.850 1.850 1.860 1.840 1.890 4,067,000 7,571,798 1.8618 1.139 1.139 1.145 1.133 1.164 6,605,129 1.1464 -0.54%
2020-09-29 0 1.860 1.860 1.870 1.850 1.940 3,904,334 7,336,292 1.8790 1.145 1.145 1.151 1.139 1.195 6,340,947 1.1570 -3.12%
2020-09-28 0 1.920 1.920 1.930 1.890 1.960 5,628,000 10,817,237 1.9220 1.182 1.182 1.188 1.164 1.207 9,140,317 1.1835 1.05%
2020-09-25 0 1.900 1.890 1.900 1.870 1.930 5,940,000 11,250,780 1.8941 1.170 1.164 1.170 1.151 1.188 9,647,029 1.1662 0.53%
2020-09-24 0 1.890 1.890 1.900 1.880 1.970 9,339,000 17,831,120 1.9093 1.164 1.164 1.170 1.158 1.213 15,167,274 1.1756 -4.55%
2020-09-23 0 1.980 1.970 1.980 1.940 2.020 10,613,000 21,049,930 1.9834 1.219 1.213 1.219 1.195 1.244 17,236,351 1.2213 -1.49%
2020-09-22 0 2.010 2.010 2.030 1.930 2.110 47,579,000 96,756,340 2.0336 1.238 1.238 1.250 1.188 1.299 77,272,056 1.2522 1.01%
2020-09-21 0 1.990 1.990 2.000 1.870 2.040 36,921,526 73,130,433 1.9807 1.225 1.225 1.231 1.151 1.256 59,963,476 1.2196 6.42%
2020-09-18 0 1.870 1.870 1.880 1.860 1.900 10,445,554 19,612,361 1.8776 1.151 1.151 1.158 1.145 1.170 16,964,405 1.1561 -0.53%
2020-09-17 0 1.880 1.880 1.890 1.870 1.910 5,834,000 11,027,520 1.8902 1.158 1.158 1.164 1.151 1.176 9,474,877 1.1639 -0.53%
2020-09-16 0 1.890 1.890 1.900 1.880 1.930 10,450,490 19,869,258 1.9013 1.164 1.164 1.170 1.158 1.188 16,972,422 1.1707 0.00%
2020-09-15 0 1.890 1.880 1.890 1.860 1.900 16,767,000 31,550,260 1.8817 1.164 1.158 1.164 1.145 1.170 27,230,933 1.1586 0.00%
2020-09-14 0 1.890 1.880 1.890 1.840 1.910 10,548,000 19,805,165 1.8776 1.164 1.158 1.164 1.133 1.176 17,130,786 1.1561 0.00%
2020-09-11 0 1.890 1.880 1.900 1.850 1.940 11,696,269 22,047,765 1.8850 1.164 1.158 1.170 1.139 1.195 18,995,665 1.1607 -1.56%
2020-09-10 0 1.920 1.910 1.920 1.880 1.970 24,574,000 47,067,635 1.9153 1.182 1.176 1.182 1.158 1.213 39,910,118 1.1793 1.59%
2020-09-09 0 1.890 1.870 1.890 1.820 1.920 18,422,584 34,410,968 1.8679 1.164 1.151 1.164 1.121 1.182 29,919,732 1.1501 1.61%
2020-09-08 0 1.860 1.850 1.860 1.830 1.920 10,422,152 19,476,554 1.8688 1.145 1.139 1.145 1.127 1.182 16,926,398 1.1507 -1.59%
2020-09-07 0 1.890 1.880 1.890 1.830 1.950 21,619,700 41,028,864 1.8978 1.164 1.158 1.164 1.127 1.201 35,112,101 1.1685 1.61%
2020-09-04 0 1.860 1.850 1.860 1.800 1.870 29,134,000 53,700,410 1.8432 1.145 1.139 1.145 1.108 1.151 47,315,918 1.1349 -1.59%
2020-09-03 0 1.890 1.880 1.890 1.850 2.140 83,041,562 161,420,741 1.9439 1.164 1.158 1.164 1.139 1.318 134,866,059 1.1969 -9.57%
2020-09-02 0 2.090 2.090 2.100 1.940 2.110 93,592,000 190,357,860 2.0339 1.287 1.287 1.293 1.195 1.299 152,000,804 1.2523 8.85%
2020-09-01 0 1.920 1.920 1.930 1.820 1.940 52,440,100 99,505,268 1.8975 1.182 1.182 1.188 1.121 1.195 85,166,867 1.1684 4.35%
2020-08-31 0 1.840 1.840 1.860 1.760 1.880 57,486,700 105,548,739 1.8361 1.133 1.133 1.145 1.084 1.158 93,362,944 1.1305 5.75%
2020-08-28 0 1.740 1.730 1.740 1.720 1.840 28,445,000 50,564,510 1.7776 1.071 1.065 1.071 1.059 1.133 46,196,928 1.0945 -0.57%
2020-08-27 0 1.750 1.740 1.750 1.670 1.790 40,782,576 71,478,162 1.7527 1.078 1.071 1.078 1.028 1.102 66,234,126 1.0792 2.94%
2020-08-26 0 1.700 1.690 1.700 1.650 1.710 16,299,025 27,617,300 1.6944 1.047 1.041 1.047 1.016 1.053 26,470,905 1.0433 2.41%
2020-08-25 0 1.660 1.650 1.660 1.650 1.690 9,025,000 15,073,405 1.6702 1.022 1.016 1.022 1.016 1.041 14,657,313 1.0284 0.00%
2020-08-24 0 1.660 1.660 1.670 1.650 1.700 22,623,000 38,032,435 1.6811 1.022 1.022 1.028 1.016 1.047 36,741,540 1.0351 0.61%
2020-08-21 0 1.650 1.640 1.650 1.630 1.660 4,354,000 7,171,815 1.6472 1.016 1.010 1.016 1.004 1.022 7,071,240 1.0142 0.61%
2020-08-20 0 1.640 1.630 1.640 1.620 1.660 7,198,934 11,760,677 1.6337 1.010 1.004 1.010 0.997 1.022 11,691,638 1.0059 -1.20%
2020-08-19 0 1.660 1.650 1.660 1.640 1.670 2,654,000 4,389,900 1.6541 1.022 1.016 1.022 1.010 1.028 4,310,306 1.0185 0.61%
2020-08-18 0 1.650 1.640 1.650 1.630 1.670 14,288,000 23,579,260 1.6503 1.016 1.010 1.016 1.004 1.028 23,204,841 1.0161 -0.60%
2020-08-17 0 1.660 1.650 1.660 1.640 1.680 21,121,000 35,076,600 1.6607 1.022 1.016 1.022 1.010 1.034 34,302,173 1.0226 2.47%
2020-08-14 0 1.620 1.620 1.630 1.600 1.650 22,941,000 37,260,210 1.6242 0.997 0.997 1.004 0.985 1.016 37,257,997 1.0001 -0.61%
2020-08-13 0 1.630 1.630 1.650 1.630 1.660 14,042,059 23,061,507 1.6423 1.004 1.004 1.016 1.004 1.022 22,805,414 1.0112 0.00%
2020-08-12 0 1.630 1.620 1.630 1.590 1.650 11,821,250 19,171,400 1.6218 1.004 0.997 1.004 0.979 1.016 19,198,644 0.9986 0.00%
2020-08-11 0 1.630 1.620 1.630 1.620 1.680 10,246,000 16,948,900 1.6542 1.004 0.997 1.004 0.997 1.034 16,640,314 1.0185 -0.61%
2020-08-10 0 1.640 1.620 1.640 1.620 1.640 5,794,000 9,445,330 1.6302 1.010 0.997 1.010 0.997 1.010 9,409,914 1.0038 1.86%
2020-08-07 0 1.610 1.600 1.610 1.580 1.630 11,518,333 18,529,709 1.6087 0.991 0.985 0.991 0.973 1.004 18,706,683 0.9905 -1.23%
2020-08-06 0 1.630 1.620 1.630 1.600 1.660 6,040,000 9,834,860 1.6283 1.004 0.997 1.004 0.985 1.022 9,809,437 1.0026 -0.61%
2020-08-05 0 1.640 1.640 1.650 1.630 1.660 4,699,000 7,714,570 1.6417 1.010 1.010 1.016 1.004 1.022 7,631,547 1.0109 -0.61%
2020-08-04 0 1.650 1.640 1.650 1.620 1.670 7,313,000 12,005,980 1.6417 1.016 1.010 1.016 0.997 1.028 11,876,890 1.0109 1.85%
2020-08-03 0 1.620 1.610 1.620 1.600 1.650 10,430,000 16,899,394 1.6203 0.997 0.991 0.997 0.985 1.016 16,939,144 0.9977 0.00%
2020-07-31 0 1.620 1.610 1.620 1.590 1.630 20,314,000 32,551,925 1.6024 0.997 0.991 0.997 0.979 1.004 32,991,541 0.9867 1.89%
2020-07-30 0 1.590 1.590 1.600 1.580 1.660 11,583,000 18,760,650 1.6197 0.979 0.979 0.985 0.973 1.022 18,811,707 0.9973 -3.05%
2020-07-29 0 1.640 1.640 1.650 1.620 1.660 5,246,809 8,570,352 1.6334 1.010 1.010 1.016 0.997 1.022 8,521,232 1.0058 0.00%
2020-07-28 0 1.640 1.630 1.640 1.620 1.650 12,163,000 19,863,220 1.6331 1.010 1.004 1.010 0.997 1.016 19,753,673 1.0055 0.61%
2020-07-27 0 1.630 1.620 1.630 1.620 1.670 6,067,000 9,889,790 1.6301 1.004 0.997 1.004 0.997 1.028 9,853,287 1.0037 0.00%
2020-07-24 0 1.630 1.630 1.650 1.620 1.690 7,636,000 12,531,220 1.6411 1.004 1.004 1.016 0.997 1.041 12,401,467 1.0105 -2.98%
2020-07-23 0 1.680 1.680 1.690 1.660 1.700 5,117,000 8,593,310 1.6794 1.034 1.034 1.041 1.022 1.047 8,310,412 1.0340 -0.59%
2020-07-22 0 1.690 1.680 1.690 1.680 1.750 7,022,000 12,056,200 1.7169 1.041 1.034 1.041 1.034 1.078 11,404,283 1.0572 -1.74%
2020-07-21 0 1.720 1.720 1.730 1.710 1.730 6,299,000 10,852,990 1.7230 1.059 1.059 1.065 1.053 1.065 10,230,074 1.0609 0.00%
2020-07-20 0 1.720 1.700 1.720 1.650 1.720 9,905,000 16,761,050 1.6922 1.059 1.047 1.059 1.016 1.059 16,086,503 1.0419 2.99%
2020-07-17 0 1.670 1.670 1.680 1.670 1.710 5,126,000 8,644,590 1.6864 1.028 1.028 1.034 1.028 1.053 8,325,029 1.0384 -1.76%
2020-07-16 0 1.700 1.670 1.700 1.670 1.730 14,728,000 25,155,880 1.7080 1.047 1.028 1.047 1.028 1.065 23,919,436 1.0517 -1.73%
2020-07-15 0 1.730 1.730 1.740 1.730 1.820 10,677,000 18,768,590 1.7579 1.065 1.065 1.071 1.065 1.121 17,340,292 1.0824 -3.35%
2020-07-14 0 1.790 1.780 1.790 1.770 1.830 8,734,000 15,588,790 1.7848 1.102 1.096 1.102 1.090 1.127 14,184,706 1.0990 -2.19%
2020-07-13 0 1.830 1.820 1.830 1.760 1.850 16,856,884 30,556,976 1.8127 1.127 1.121 1.127 1.084 1.139 27,376,912 1.1162 3.98%
2020-07-10 0 1.760 1.760 1.770 1.730 1.800 20,361,000 35,863,220 1.7614 1.084 1.084 1.090 1.065 1.108 33,067,873 1.0845 -2.22%
2020-07-09 0 1.800 1.800 1.810 1.790 1.910 74,155,000 136,121,800 1.8356 1.108 1.108 1.114 1.102 1.176 120,433,580 1.1303 -0.55%
2020-07-08 0 1.810 1.810 1.820 1.770 1.830 15,501,000 27,945,215 1.8028 1.114 1.114 1.121 1.090 1.127 25,174,849 1.1100 2.26%
2020-07-07 0 1.770 1.770 1.780 1.770 1.880 22,683,031 41,287,015 1.8202 1.090 1.090 1.096 1.090 1.158 36,839,035 1.1207 -3.80%
2020-07-06 0 1.840 1.830 1.840 1.730 1.880 58,157,700 106,345,250 1.8286 1.133 1.127 1.133 1.065 1.158 94,452,701 1.1259 7.60%
2020-07-03 0 1.710 1.700 1.710 1.640 1.740 21,666,000 36,976,840 1.7067 1.053 1.047 1.053 1.010 1.071 35,187,296 1.0509 3.01%
2020-07-02 0 1.660 1.650 1.660 1.560 1.660 10,658,252 17,290,698 1.6223 1.022 1.016 1.022 0.961 1.022 17,309,844 0.9989 5.73%
2020-06-30 0 1.570 1.550 1.570 1.550 1.580 9,948,000 15,544,659 1.5626 0.967 0.954 0.967 0.954 0.973 16,156,338 0.9621 1.29%
2020-06-29 0 1.550 1.550 1.560 1.540 1.610 7,947,000 12,467,460 1.5688 0.954 0.954 0.961 0.948 0.991 12,906,556 0.9660 -2.52%
2020-06-26 0 1.590 1.590 1.610 1.570 1.620 7,349,568 11,716,404 1.5942 0.979 0.979 0.991 0.967 0.997 11,936,279 0.9816 -0.62%
2020-06-24 0 1.600 1.600 1.610 1.600 1.660 9,652,552 15,689,011 1.6254 0.985 0.985 0.991 0.985 1.022 15,676,507 1.0008 -3.61%
2020-06-23 0 1.660 1.660 1.670 1.650 1.710 12,460,555 20,770,589 1.6669 1.022 1.022 1.028 1.016 1.053 20,236,926 1.0264 -3.49%
2020-06-22 0 1.720 1.710 1.720 1.700 1.760 8,109,221 13,997,009 1.7261 1.059 1.053 1.059 1.047 1.084 13,170,016 1.0628 -2.27%
2020-06-19 0 1.760 1.740 1.760 1.730 1.760 15,589,326 27,331,378 1.7532 1.084 1.071 1.084 1.065 1.084 25,318,297 1.0795 2.33%
2020-06-18 0 1.720 1.720 1.730 1.700 1.750 13,443,000 23,196,335 1.7255 1.059 1.059 1.065 1.047 1.078 21,832,494 1.0625 0.58%
2020-06-17 0 1.710 1.710 1.720 1.690 1.730 8,761,600 14,978,474 1.7096 1.053 1.053 1.059 1.041 1.065 14,229,531 1.0526 0.00%
2020-06-16 0 1.710 1.700 1.710 1.690 1.730 15,032,000 25,624,280 1.7046 1.053 1.047 1.053 1.041 1.065 24,413,156 1.0496 0.59%
2020-06-15 0 1.700 1.690 1.700 1.660 1.700 12,780,579 21,552,773 1.6864 1.047 1.041 1.047 1.022 1.047 20,756,670 1.0384 1.19%
2020-06-12 0 1.680 1.680 1.690 1.640 1.700 9,355,000 15,636,205 1.6714 1.034 1.034 1.041 1.010 1.047 15,193,259 1.0292 -1.18%
2020-06-11 0 1.700 1.700 1.710 1.690 1.780 21,017,882 36,205,793 1.7226 1.047 1.047 1.053 1.041 1.096 34,134,701 1.0607 -2.86%
2020-06-10 0 1.750 1.750 1.760 1.740 1.780 20,713,076 36,490,462 1.7617 1.078 1.078 1.084 1.071 1.096 33,639,672 1.0847 -1.13%
2020-06-09 0 1.770 1.770 1.780 1.720 1.780 26,037,088 45,835,091 1.7604 1.090 1.090 1.096 1.059 1.096 42,286,289 1.0839 3.51%
2020-06-08 0 1.710 1.710 1.720 1.700 1.750 15,175,589 26,198,297 1.7263 1.053 1.053 1.059 1.047 1.078 24,646,356 1.0630 0.59%
2020-06-05 0 1.700 1.690 1.700 1.620 1.700 19,710,000 32,983,570 1.6734 1.047 1.041 1.047 0.997 1.047 32,010,598 1.0304 4.94%
2020-06-04 0 1.620 1.620 1.630 1.610 1.660 13,250,200 21,656,403 1.6344 0.997 0.997 1.004 0.991 1.022 21,519,372 1.0064 -0.52%
2020-06-03 0 1.760 1.750 1.760 1.720 1.780 29,308,000 51,331,284 1.7514 1.003 0.997 1.003 0.980 1.014 51,445,207 0.9978 2.92%
2020-06-02 0 1.710 1.710 1.730 1.710 1.770 24,801,900 42,987,144 1.7332 0.974 0.974 0.986 0.974 1.008 43,535,515 0.9874 -1.16%
2020-06-01 0 1.730 1.720 1.730 1.630 1.740 35,645,987 60,167,064 1.6879 0.986 0.980 0.986 0.929 0.991 62,570,464 0.9616 8.12%
2020-05-29 0 1.600 1.600 1.610 1.560 1.640 185,031,578 296,453,848 1.6022 0.912 0.912 0.917 0.889 0.934 324,791,447 0.9128 3.23%
2020-05-28 0 1.550 1.550 1.570 1.550 1.600 47,763,376 75,278,827 1.5761 0.883 0.883 0.894 0.883 0.912 83,840,478 0.8979 -2.52%
2020-05-27 0 1.590 1.580 1.590 1.580 1.620 29,474,720 46,992,937 1.5943 0.906 0.900 0.906 0.900 0.923 51,737,855 0.9083 -1.24%
2020-05-26 0 1.610 1.600 1.610 1.600 1.640 10,262,000 16,624,700 1.6200 0.917 0.912 0.917 0.912 0.934 18,013,195 0.9229 0.00%
2020-05-25 0 1.610 1.600 1.610 1.590 1.620 15,119,250 24,249,522 1.6039 0.917 0.912 0.917 0.906 0.923 26,539,270 0.9137 -0.62%
2020-05-22 0 1.620 1.610 1.620 1.610 1.660 27,971,000 45,443,176 1.6247 0.923 0.917 0.923 0.917 0.946 49,098,331 0.9256 -3.57%
2020-05-21 0 1.680 1.670 1.680 1.670 1.710 20,494,832 34,674,922 1.6919 0.957 0.951 0.957 0.951 0.974 35,975,190 0.9639 -0.59%
2020-05-20 0 1.690 1.680 1.690 1.680 1.720 20,965,000 35,561,696 1.6962 0.963 0.957 0.963 0.957 0.980 36,800,490 0.9663 0.00%
2020-05-19 0 1.690 1.690 1.700 1.670 1.710 40,788,288 68,782,783 1.6863 0.963 0.963 0.968 0.951 0.974 71,596,898 0.9607 2.42%
2020-05-18 0 1.650 1.650 1.660 1.640 1.670 25,475,000 42,072,405 1.6515 0.940 0.940 0.946 0.934 0.951 44,717,027 0.9409 -1.20%
2020-05-15 0 1.670 1.670 1.680 1.670 1.700 20,156,000 33,842,725 1.6790 0.951 0.951 0.957 0.951 0.968 35,380,428 0.9565 -1.18%
2020-05-14 0 1.690 1.680 1.690 1.690 1.750 23,795,400 40,743,354 1.7122 0.963 0.957 0.963 0.963 0.997 41,768,775 0.9755 -3.43%
2020-05-13 0 1.750 1.740 1.750 1.730 1.780 16,182,797 28,320,597 1.7500 0.997 0.991 0.997 0.986 1.014 28,406,146 0.9970 -1.69%
2020-05-12 0 1.780 1.770 1.780 1.760 1.790 21,445,432 38,148,763 1.7789 1.014 1.008 1.014 1.003 1.020 37,643,806 1.0134 1.14%
2020-05-11 0 1.760 1.760 1.770 1.760 1.820 23,589,000 42,163,907 1.7874 1.003 1.003 1.008 1.003 1.037 41,406,475 1.0183 0.57%
2020-05-08 0 1.750 1.750 1.760 1.740 1.780 25,309,360 44,524,375 1.7592 0.997 0.997 1.003 0.991 1.014 44,426,274 1.0022 0.00%
2020-05-07 0 1.750 1.750 1.760 1.750 1.800 4,888,500 8,650,080 1.7695 0.997 0.997 1.003 0.997 1.025 8,580,930 1.0081 -1.69%
2020-05-06 0 1.780 1.770 1.780 1.750 1.820 8,501,283 15,200,003 1.7880 1.014 1.008 1.014 0.997 1.037 14,922,556 1.0186 2.30%
2020-05-05 0 1.740 1.730 1.740 1.740 1.770 5,273,737 9,212,120 1.7468 0.991 0.986 0.991 0.991 1.008 9,257,148 0.9951 -0.57%
2020-05-04 0 1.750 1.740 1.750 1.750 1.840 12,975,000 23,033,885 1.7753 0.997 0.991 0.997 0.997 1.048 22,775,404 1.0113 -7.41%
2020-04-29 0 1.890 1.880 1.890 1.820 1.890 11,347,000 21,119,500 1.8612 1.077 1.071 1.077 1.037 1.077 19,917,728 1.0603 1.07%
2020-04-28 0 1.870 1.860 1.870 1.760 1.880 13,552,999 24,833,653 1.8323 1.065 1.060 1.065 1.003 1.071 23,789,983 1.0439 3.31%
2020-04-27 0 1.810 1.800 1.810 1.750 1.820 8,068,000 14,487,410 1.7957 1.031 1.025 1.031 0.997 1.037 14,162,001 1.0230 2.84%
2020-04-24 0 1.760 1.750 1.760 1.760 1.820 8,438,000 14,945,870 1.7713 1.003 0.997 1.003 1.003 1.037 14,811,473 1.0091 -2.22%
2020-04-23 0 1.800 1.790 1.800 1.800 1.840 7,986,080 14,459,102 1.8105 1.025 1.020 1.025 1.025 1.048 14,018,204 1.0315 -1.64%
2020-04-22 0 1.830 1.820 1.830 1.730 1.830 13,780,248 24,610,529 1.7859 1.043 1.037 1.043 0.986 1.043 24,188,880 1.0174 2.81%
2020-04-21 0 1.780 1.770 1.780 1.750 1.830 8,744,055 15,527,635 1.7758 1.014 1.008 1.014 0.997 1.043 15,348,701 1.0117 -2.20%
2020-04-20 0 1.820 1.810 1.820 1.810 1.840 7,925,000 14,456,080 1.8241 1.037 1.031 1.037 1.031 1.048 13,910,989 1.0392 -0.55%
2020-04-17 0 1.830 1.820 1.830 1.820 1.870 11,269,000 20,682,910 1.8354 1.043 1.037 1.043 1.037 1.065 19,780,812 1.0456 0.55%
2020-04-16 0 1.820 1.810 1.820 1.800 1.830 14,979,000 27,229,465 1.8178 1.037 1.031 1.037 1.025 1.043 26,293,085 1.0356 -1.09%
2020-04-15 0 1.840 1.840 1.850 1.830 1.890 19,497,841 36,137,186 1.8534 1.048 1.048 1.054 1.043 1.077 34,225,142 1.0559 -1.08%
2020-04-14 0 1.860 1.860 1.870 1.830 1.880 18,602,231 34,625,187 1.8613 1.060 1.060 1.065 1.043 1.071 32,653,051 1.0604 -0.53%
2020-04-09 0 1.870 1.870 1.880 1.850 1.890 9,675,000 18,045,200 1.8651 1.065 1.065 1.071 1.054 1.077 16,982,816 1.0626 0.54%
2020-04-08 0 1.860 1.840 1.860 1.790 1.880 11,440,200 21,150,296 1.8488 1.060 1.048 1.060 1.020 1.071 20,081,324 1.0532 0.00%
2020-04-07 0 1.860 1.850 1.860 1.780 1.860 23,474,000 42,509,680 1.8109 1.060 1.054 1.060 1.014 1.060 41,204,612 1.0317 5.68%
2020-04-06 0 1.760 1.750 1.760 1.690 1.770 7,416,000 12,868,550 1.7352 1.003 0.997 1.003 0.963 1.008 13,017,526 0.9886 1.15%
2020-04-03 0 1.740 1.740 1.750 1.730 1.780 3,910,975 6,839,981 1.7489 0.991 0.991 0.997 0.986 1.014 6,865,051 0.9963 -1.14%
2020-04-02 0 1.760 1.760 1.770 1.740 1.790 9,381,000 16,541,890 1.7633 1.003 1.003 1.008 0.991 1.020 16,466,749 1.0046 -3.30%
2020-04-01 0 1.820 1.810 1.820 1.800 1.890 19,389,671 35,679,156 1.8401 1.037 1.031 1.037 1.025 1.077 34,035,268 1.0483 -4.71%
2020-03-31 0 1.910 1.910 1.920 1.820 1.920 15,613,518 29,276,281 1.8751 1.088 1.088 1.094 1.037 1.094 27,406,874 1.0682 6.11%
2020-03-30 0 1.800 1.780 1.800 1.730 1.830 10,590,370 18,809,160 1.7761 1.025 1.014 1.025 0.986 1.043 18,589,592 1.0118 0.56%
2020-03-27 0 1.790 1.790 1.800 1.770 1.820 12,476,271 22,396,765 1.7951 1.020 1.020 1.025 1.008 1.037 21,899,971 1.0227 1.13%
2020-03-26 0 1.770 1.770 1.780 1.750 1.810 14,974,000 26,852,550 1.7933 1.008 1.008 1.014 0.997 1.031 26,284,309 1.0216 -1.12%
2020-03-25 0 1.790 1.790 1.800 1.740 1.800 9,878,800 17,474,160 1.7689 1.020 1.020 1.025 0.991 1.025 17,340,552 1.0077 5.92%
2020-03-24 0 1.690 1.690 1.700 1.670 1.750 7,669,650 13,003,994 1.6955 0.963 0.963 0.968 0.951 0.997 13,462,765 0.9659 2.42%
2020-03-23 0 1.650 1.650 1.660 1.650 1.720 8,312,077 13,953,395 1.6787 0.940 0.940 0.946 0.940 0.980 14,590,437 0.9563 -5.17%
2020-03-20 0 1.740 1.740 1.750 1.700 1.770 15,555,786 27,007,494 1.7362 0.991 0.991 0.997 0.968 1.008 27,305,535 0.9891 1.75%
2020-03-19 0 1.710 1.700 1.710 1.650 1.780 19,266,261 32,850,843 1.7051 0.974 0.968 0.974 0.940 1.014 33,818,643 0.9714 -4.47%
2020-03-18 0 1.790 1.780 1.790 1.770 1.930 14,175,660 26,039,532 1.8369 1.020 1.014 1.020 1.008 1.100 24,882,959 1.0465 -5.29%
2020-03-17 0 1.890 1.880 1.890 1.810 1.890 13,808,000 25,565,410 1.8515 1.077 1.071 1.077 1.031 1.077 24,237,594 1.0548 1.07%
2020-03-16 0 1.870 1.870 1.880 1.850 1.940 12,469,135 23,479,173 1.8830 1.065 1.065 1.071 1.054 1.105 21,887,445 1.0727 -3.61%
2020-03-13 0 1.940 1.930 1.940 1.840 1.990 20,455,008 38,845,458 1.8991 1.105 1.100 1.105 1.048 1.134 35,905,286 1.0819 -1.52%
2020-03-12 0 1.970 1.970 1.990 1.970 2.050 12,674,234 25,261,749 1.9932 1.122 1.122 1.134 1.122 1.168 22,247,461 1.1355 -3.90%
2020-03-11 0 2.050 2.040 2.050 2.040 2.130 9,919,685 20,698,000 2.0866 1.168 1.162 1.168 1.162 1.213 17,412,319 1.1887 0.00%
2020-03-10 0 2.050 2.050 2.060 2.010 2.100 11,916,400 24,484,628 2.0547 1.168 1.168 1.174 1.145 1.196 20,917,212 1.1705 0.00%
2020-03-09 0 2.050 2.040 2.050 2.050 2.110 11,190,159 23,203,263 2.0735 1.168 1.162 1.168 1.168 1.202 19,642,420 1.1813 -5.09%
2020-03-06 0 2.160 2.150 2.160 2.160 2.240 13,225,106 28,817,039 2.1790 1.231 1.225 1.231 1.231 1.276 23,214,423 1.2413 -4.00%
2020-03-05 0 2.250 2.240 2.250 2.200 2.300 19,677,102 44,543,465 2.2637 1.282 1.276 1.282 1.253 1.310 34,539,804 1.2896 2.27%
2020-03-04 0 2.200 2.200 2.210 2.180 2.220 7,373,000 16,223,625 2.2004 1.253 1.253 1.259 1.242 1.265 12,942,047 1.2536 0.46%
2020-03-03 0 2.190 2.190 2.200 2.190 2.310 44,020,200 99,427,708 2.2587 1.248 1.248 1.253 1.248 1.316 77,269,970 1.2868 -3.52%
2020-03-02 0 2.270 2.270 2.280 2.200 2.300 8,484,000 19,236,925 2.2674 1.293 1.293 1.299 1.253 1.310 14,892,218 1.2917 3.18%
2020-02-28 0 2.200 2.190 2.200 2.160 2.250 35,479,957 78,120,708 2.2018 1.253 1.248 1.253 1.231 1.282 62,279,027 1.2544 -1.79%
2020-02-27 0 2.240 2.240 2.260 2.210 2.270 14,096,000 31,595,950 2.2415 1.276 1.276 1.288 1.259 1.293 24,743,129 1.2770 0.45%
2020-02-26 0 2.230 2.230 2.240 2.200 2.270 6,967,000 15,636,430 2.2444 1.270 1.270 1.276 1.253 1.293 12,229,383 1.2786 -0.45%
2020-02-25 0 2.240 2.240 2.250 2.200 2.290 19,771,004 44,289,913 2.2401 1.276 1.276 1.282 1.253 1.305 34,704,633 1.2762 -3.03%
2020-02-24 0 2.310 2.310 2.320 2.300 2.380 14,465,793 33,713,866 2.3306 1.316 1.316 1.322 1.310 1.356 25,392,238 1.3277 -4.15%
2020-02-21 0 2.410 2.410 2.420 2.400 2.430 6,735,933 16,315,101 2.4221 1.373 1.373 1.379 1.367 1.384 11,823,784 1.3799 0.42%
2020-02-20 0 2.400 2.390 2.400 2.390 2.480 18,618,000 45,091,540 2.4219 1.367 1.362 1.367 1.362 1.413 32,680,731 1.3798 -2.04%
2020-02-19 0 2.450 2.450 2.460 2.440 2.490 7,791,101 19,211,518 2.4658 1.396 1.396 1.401 1.390 1.419 13,675,952 1.4048 -0.41%
2020-02-18 0 2.460 2.460 2.470 2.460 2.520 8,394,000 20,926,730 2.4931 1.401 1.401 1.407 1.401 1.436 14,734,239 1.4203 -1.99%
2020-02-17 0 2.510 2.510 2.520 2.470 2.580 12,891,200 32,597,784 2.5287 1.430 1.430 1.436 1.407 1.470 22,628,308 1.4406 2.03%
2020-02-14 0 2.460 2.460 2.470 2.440 2.530 6,627,000 16,446,330 2.4817 1.401 1.401 1.407 1.390 1.441 11,632,571 1.4138 -0.40%
2020-02-13 0 2.470 2.460 2.470 2.460 2.510 6,952,000 17,257,830 2.4824 1.407 1.401 1.407 1.401 1.430 12,203,053 1.4142 -0.80%
2020-02-12 0 2.490 2.490 2.500 2.470 2.530 8,226,729 20,581,546 2.5018 1.419 1.419 1.424 1.407 1.441 14,440,623 1.4253 0.40%
2020-02-11 0 2.480 2.470 2.480 2.470 2.540 8,709,300 21,701,307 2.4917 1.413 1.407 1.413 1.407 1.447 15,287,694 1.4195 -1.20%
2020-02-10 0 2.510 2.500 2.510 2.480 2.540 9,473,085 23,756,688 2.5078 1.430 1.424 1.430 1.413 1.447 16,628,389 1.4287 0.00%
2020-02-07 0 2.510 2.510 2.520 2.510 2.630 9,484,377 24,063,473 2.5372 1.430 1.430 1.436 1.430 1.498 16,648,210 1.4454 -4.20%
2020-02-06 0 2.620 2.600 2.620 2.420 2.680 81,953,994 205,729,246 2.5103 1.493 1.481 1.493 1.379 1.527 143,856,290 1.4301 8.71%
2020-02-05 0 2.410 2.410 2.420 2.380 2.480 22,034,000 53,288,815 2.4185 1.373 1.373 1.379 1.356 1.413 38,676,937 1.3778 0.84%
2020-02-04 0 2.390 2.380 2.390 2.330 2.400 10,466,000 24,753,965 2.3652 1.362 1.356 1.362 1.327 1.367 18,371,282 1.3474 1.27%
2020-02-03 0 2.360 2.350 2.360 2.330 2.400 9,602,638 22,731,701 2.3672 1.344 1.339 1.344 1.327 1.367 16,855,797 1.3486 -1.67%
2020-01-31 0 2.400 2.400 2.410 2.390 2.520 4,841,000 11,691,431 2.4151 1.367 1.367 1.373 1.362 1.436 8,497,552 1.3759 -1.23%
2020-01-30 0 2.430 2.430 2.440 2.410 2.560 7,315,000 18,004,909 2.4614 1.384 1.384 1.390 1.373 1.458 12,840,238 1.4022 -2.80%
2020-01-29 0 2.500 2.500 2.510 2.480 2.550 6,885,214 17,288,236 2.5109 1.424 1.424 1.430 1.413 1.453 12,085,821 1.4305 -7.06%
2020-01-24 0 2.690 2.680 2.690 2.610 2.700 1,893,000 5,041,690 2.6633 1.532 1.527 1.532 1.487 1.538 3,322,839 1.5173 1.13%
2020-01-23 0 2.660 2.650 2.660 2.600 2.680 5,620,726 14,848,005 2.6417 1.515 1.510 1.515 1.481 1.527 9,866,228 1.5049 -1.48%
2020-01-22 0 2.700 2.690 2.700 2.620 2.730 5,594,625 15,045,481 2.6893 1.538 1.532 1.538 1.493 1.555 9,820,412 1.5321 1.89%
2020-01-21 0 2.650 2.640 2.650 2.620 2.820 20,855,200 55,948,558 2.6827 1.510 1.504 1.510 1.493 1.607 36,607,755 1.5283 -6.03%
2020-01-20 0 2.820 2.820 2.830 2.820 2.940 14,378,803 41,144,911 2.8615 1.607 1.607 1.612 1.607 1.675 25,239,542 1.6302 -4.41%
2020-01-17 0 2.950 2.930 2.950 2.770 2.950 21,022,497 60,393,765 2.8728 1.681 1.669 1.681 1.578 1.681 36,901,416 1.6366 6.88%
2020-01-16 0 2.760 2.750 2.760 2.710 2.760 4,668,067 12,774,651 2.7366 1.572 1.567 1.572 1.544 1.572 8,193,997 1.5590 0.36%
2020-01-15 0 2.750 2.750 2.760 2.720 2.820 10,041,385 27,675,781 2.7562 1.567 1.567 1.572 1.550 1.607 17,625,943 1.5702 -1.79%
2020-01-14 0 2.800 2.790 2.800 2.780 2.910 25,213,000 71,723,280 2.8447 1.595 1.589 1.595 1.584 1.658 44,257,131 1.6206 0.00%
2020-01-13 0 2.800 2.780 2.800 2.630 2.810 17,361,287 47,289,367 2.7238 1.595 1.584 1.595 1.498 1.601 30,474,785 1.5518 5.66%
2020-01-10 0 2.650 2.640 2.650 2.620 2.670 4,635,676 12,253,120 2.6432 1.510 1.504 1.510 1.493 1.521 8,137,140 1.5058 0.38%
2020-01-09 0 2.640 2.630 2.640 2.600 2.650 3,370,700 8,841,981 2.6232 1.504 1.498 1.504 1.481 1.510 5,916,690 1.4944 2.72%
2020-01-08 0 2.570 2.570 2.580 2.550 2.610 5,436,303 14,039,651 2.5826 1.464 1.464 1.470 1.453 1.487 9,542,505 1.4713 -2.28%
2020-01-07 0 2.630 2.620 2.630 2.620 2.660 3,007,755 7,924,230 2.6346 1.498 1.493 1.498 1.493 1.515 5,279,602 1.5009 0.77%
2020-01-06 0 2.610 2.600 2.610 2.600 2.690 6,479,756 17,013,018 2.6256 1.487 1.481 1.487 1.481 1.532 11,374,109 1.4958 -2.61%
2020-01-03 0 2.680 2.670 2.680 2.660 2.760 6,066,588 16,369,295 2.6983 1.527 1.521 1.527 1.515 1.572 10,648,863 1.5372 -1.11%
2020-01-02 0 2.710 2.710 2.720 2.630 2.740 5,674,000 15,362,420 2.7075 1.544 1.544 1.550 1.498 1.561 9,959,741 1.5425 2.26%
2019-12-31 0 2.650 2.640 2.650 2.600 2.670 2,970,000 7,856,326 2.6452 1.510 1.504 1.510 1.481 1.521 5,213,330 1.5070 0.76%
2019-12-30 0 2.630 2.610 2.630 2.580 2.640 4,904,125 12,828,345 2.6158 1.498 1.487 1.498 1.470 1.504 8,608,357 1.4902 0.77%
2019-12-27 0 2.610 2.600 2.610 2.590 2.640 4,289,367 11,210,954 2.6137 1.487 1.481 1.487 1.476 1.504 7,529,254 1.4890 0.38%
2019-12-24 0 2.600 2.590 2.600 2.540 2.610 1,956,000 5,062,210 2.5880 1.481 1.476 1.481 1.447 1.487 3,433,425 1.4744 1.56%
2019-12-23 0 2.560 2.550 2.560 2.530 2.580 2,949,763 7,540,359 2.5563 1.458 1.453 1.458 1.441 1.470 5,177,807 1.4563 0.00%
2019-12-20 0 2.560 2.560 2.570 2.530 2.560 4,377,000 11,179,790 2.5542 1.458 1.458 1.464 1.441 1.458 7,683,079 1.4551 0.79%
2019-12-19 0 2.540 2.540 2.550 2.520 2.580 2,853,606 7,239,516 2.5370 1.447 1.447 1.453 1.436 1.470 5,009,020 1.4453 -1.17%
2019-12-18 0 2.570 2.560 2.570 2.510 2.600 4,307,000 10,982,925 2.5500 1.464 1.458 1.464 1.430 1.481 7,560,206 1.4527 1.18%
2019-12-17 0 2.540 2.530 2.540 2.520 2.600 15,898,000 40,373,405 2.5395 1.447 1.441 1.447 1.436 1.481 27,906,234 1.4468 -1.55%
2019-12-16 0 2.580 2.570 2.580 2.560 2.630 11,570,368 29,886,549 2.5830 1.470 1.464 1.470 1.458 1.498 20,309,812 1.4715 -0.39%
2019-12-13 0 2.590 2.580 2.590 2.560 2.660 23,526,400 61,515,408 2.6147 1.476 1.470 1.476 1.458 1.515 41,296,592 1.4896 1.57%
2019-12-12 0 2.550 2.550 2.560 2.440 2.590 10,991,172 27,979,394 2.5456 1.453 1.453 1.458 1.390 1.476 19,293,132 1.4502 3.66%
2019-12-11 0 2.460 2.450 2.460 2.430 2.470 2,181,568 5,351,440 2.4530 1.401 1.396 1.401 1.384 1.407 3,829,371 1.3975 0.00%
2019-12-10 0 2.460 2.460 2.470 2.440 2.500 1,367,784 3,366,918 2.4616 1.401 1.401 1.407 1.390 1.424 2,400,912 1.4023 0.41%
2019-12-09 0 2.450 2.450 2.460 2.420 2.500 2,533,000 6,225,510 2.4578 1.396 1.396 1.401 1.379 1.424 4,446,250 1.4002 0.82%
2019-12-06 0 2.430 2.430 2.450 2.390 2.460 2,040,700 4,967,047 2.4340 1.384 1.384 1.396 1.362 1.401 3,582,102 1.3866 2.10%
2019-12-05 0 2.380 2.380 2.390 2.370 2.440 3,390,400 8,132,650 2.3987 1.356 1.356 1.362 1.350 1.390 5,951,270 1.3665 -0.83%
2019-12-04 0 2.400 2.400 2.410 2.380 2.430 5,558,000 13,317,770 2.3961 1.367 1.367 1.373 1.356 1.384 9,756,123 1.3651 -0.41%
2019-12-03 0 2.410 2.410 2.420 2.350 2.440 8,892,730 21,361,800 2.4022 1.373 1.373 1.379 1.339 1.390 15,609,674 1.3685 -0.41%
2019-12-02 0 2.420 2.420 2.430 2.420 2.470 2,533,211 6,165,875 2.4340 1.379 1.379 1.384 1.379 1.407 4,446,621 1.3866 -0.82%
2019-11-29 0 2.440 2.440 2.450 2.430 2.530 5,947,755 14,633,774 2.4604 1.390 1.390 1.396 1.384 1.441 10,440,272 1.4017 -3.94%
2019-11-28 0 2.540 2.530 2.540 2.510 2.560 2,134,209 5,412,193 2.5359 1.447 1.441 1.447 1.430 1.458 3,746,241 1.4447 0.00%
2019-11-27 0 2.540 2.540 2.550 2.510 2.560 4,136,669 10,514,091 2.5417 1.447 1.447 1.453 1.430 1.458 7,261,218 1.4480 -1.17%
2019-11-26 0 2.570 2.560 2.570 2.470 2.570 17,469,000 44,494,952 2.5471 1.464 1.458 1.464 1.407 1.464 30,663,857 1.4511 2.80%
2019-11-25 0 2.500 2.480 2.500 2.410 2.500 4,944,140 12,228,285 2.4733 1.424 1.413 1.424 1.373 1.424 8,678,596 1.4090 1.21%
2019-11-22 0 2.470 2.450 2.470 2.390 2.470 4,248,000 10,397,730 2.4477 1.407 1.396 1.407 1.362 1.407 7,456,641 1.3944 3.35%
2019-11-21 0 2.390 2.390 2.400 2.360 2.440 6,902,109 16,549,339 2.3977 1.362 1.362 1.367 1.344 1.390 12,115,478 1.3660 -1.65%
2019-11-20 0 2.430 2.430 2.440 2.420 2.450 5,081,685 12,375,639 2.4353 1.384 1.384 1.390 1.379 1.396 8,920,033 1.3874 -0.82%
2019-11-19 0 2.450 2.440 2.450 2.420 2.470 6,252,000 15,251,052 2.4394 1.396 1.390 1.396 1.379 1.407 10,974,322 1.3897 0.41%
2019-11-18 0 2.440 2.430 2.440 2.410 2.440 2,688,000 6,532,715 2.4303 1.390 1.384 1.390 1.373 1.390 4,718,327 1.3845 0.41%
2019-11-15 0 2.430 2.430 2.440 2.400 2.440 2,699,000 6,541,348 2.4236 1.384 1.384 1.390 1.367 1.390 4,737,635 1.3807 0.41%
2019-11-14 0 2.420 2.410 2.420 2.390 2.420 4,578,000 11,021,025 2.4074 1.379 1.373 1.379 1.362 1.379 8,035,900 1.3715 0.41%
2019-11-13 0 2.410 2.410 2.420 2.380 2.440 5,600,274 13,464,115 2.4042 1.373 1.373 1.379 1.356 1.390 9,830,328 1.3697 -1.23%
2019-11-12 0 2.440 2.430 2.440 2.380 2.450 3,706,000 8,984,315 2.4243 1.390 1.384 1.390 1.356 1.396 6,505,252 1.3811 1.24%
2019-11-11 0 2.410 2.400 2.410 2.390 2.530 6,493,000 15,812,900 2.4354 1.373 1.367 1.373 1.362 1.441 11,397,357 1.3874 -3.98%
2019-11-08 0 2.510 2.510 2.520 2.500 2.560 7,461,320 18,799,196 2.5196 1.430 1.430 1.436 1.424 1.458 13,097,078 1.4354 0.00%
2019-11-07 0 2.510 2.510 2.520 2.460 2.520 4,326,375 10,799,980 2.4963 1.430 1.430 1.436 1.401 1.436 7,594,215 1.4221 0.80%
2019-11-06 0 2.490 2.490 2.500 2.470 2.530 6,199,215 15,514,795 2.5027 1.419 1.419 1.424 1.407 1.441 10,881,667 1.4258 0.40%
2019-11-05 0 2.480 2.470 2.480 2.400 2.480 5,846,450 14,286,017 2.4435 1.413 1.407 1.413 1.367 1.413 10,262,448 1.3921 3.33%
2019-11-04 0 2.400 2.390 2.400 2.330 2.430 7,327,000 17,564,125 2.3972 1.367 1.362 1.367 1.327 1.384 12,861,302 1.3657 3.00%
2019-11-01 0 2.330 2.320 2.330 2.300 2.340 4,444,000 10,325,350 2.3234 1.327 1.322 1.327 1.310 1.333 7,800,686 1.3236 0.87%
2019-10-31 0 2.310 2.310 2.320 2.300 2.340 7,025,000 16,286,985 2.3184 1.316 1.316 1.322 1.310 1.333 12,331,192 1.3208 -0.86%
2019-10-30 0 2.330 2.330 2.340 2.320 2.400 11,212,460 26,293,266 2.3450 1.327 1.327 1.333 1.322 1.367 19,681,565 1.3359 -2.10%
2019-10-29 0 2.380 2.380 2.390 2.370 2.410 8,638,552 20,588,906 2.3834 1.356 1.356 1.362 1.350 1.373 15,163,508 1.3578 -0.42%
2019-10-28 0 2.390 2.390 2.400 2.390 2.440 9,425,400 22,741,717 2.4128 1.362 1.362 1.367 1.362 1.390 16,544,686 1.3746 -1.24%
2019-10-25 0 2.420 2.420 2.430 2.410 2.450 5,135,500 12,450,613 2.4244 1.379 1.379 1.384 1.373 1.396 9,014,496 1.3812 -0.41%
2019-10-24 0 2.430 2.420 2.430 2.410 2.460 3,690,006 8,964,488 2.4294 1.384 1.379 1.384 1.373 1.401 6,477,178 1.3840 0.41%
2019-10-23 0 2.420 2.420 2.430 2.420 2.470 3,554,000 8,649,464 2.4337 1.379 1.379 1.384 1.379 1.407 6,238,442 1.3865 -2.02%
2019-10-22 0 2.470 2.460 2.470 2.410 2.470 12,246,825 29,947,432 2.4453 1.407 1.401 1.407 1.373 1.407 21,497,217 1.3931 2.49%
2019-10-21 0 2.410 2.410 2.420 2.410 2.480 17,498,000 43,194,415 2.4685 1.373 1.373 1.379 1.373 1.413 30,714,761 1.4063 -3.60%
2019-10-18 0 2.500 2.500 2.510 2.460 2.560 9,770,917 24,479,685 2.5054 1.424 1.424 1.430 1.401 1.458 17,151,182 1.4273 -1.19%
2019-10-17 0 2.530 2.520 2.530 2.490 2.530 7,333,000 18,460,520 2.5175 1.441 1.436 1.441 1.419 1.441 12,871,834 1.4342 1.61%
2019-10-16 0 2.490 2.490 2.500 2.480 2.520 6,232,000 15,529,070 2.4918 1.419 1.419 1.424 1.413 1.436 10,939,215 1.4196 0.00%
2019-10-15 0 2.490 2.480 2.490 2.420 2.520 4,933,000 12,195,689 2.4723 1.419 1.413 1.419 1.379 1.436 8,659,042 1.4084 -0.40%
2019-10-14 0 2.500 2.490 2.500 2.490 2.550 3,809,000 9,559,951 2.5098 1.424 1.419 1.424 1.419 1.453 6,686,051 1.4298 0.40%
2019-10-11 0 2.490 2.480 2.490 2.470 2.550 7,087,444 17,659,384 2.4916 1.419 1.413 1.419 1.407 1.453 12,440,802 1.4195 0.00%
2019-10-10 0 2.490 2.490 2.500 2.460 2.530 24,139,911 60,232,877 2.4952 1.419 1.419 1.424 1.401 1.441 42,373,506 1.4215 1.63%
2019-10-09 0 2.450 2.450 2.460 2.380 2.480 8,142,720 19,855,407 2.4384 1.396 1.396 1.401 1.356 1.413 14,293,159 1.3892 1.66%
2019-10-08 0 2.410 2.410 2.420 2.360 2.450 8,827,000 21,302,610 2.4133 1.373 1.373 1.379 1.344 1.396 15,494,296 1.3749 1.26%
2019-10-04 0 2.380 2.370 2.380 2.340 2.390 2,473,000 5,850,570 2.3658 1.356 1.350 1.356 1.333 1.362 4,340,931 1.3478 0.42%
2019-10-03 0 2.370 2.370 2.380 2.370 2.420 1,748,000 4,166,690 2.3837 1.350 1.350 1.356 1.350 1.379 3,068,317 1.3580 -2.47%
2019-10-02 0 2.430 2.420 2.430 2.380 2.470 2,648,933 6,429,614 2.4272 1.384 1.379 1.384 1.356 1.407 4,649,751 1.3828 -1.22%
2019-09-30 0 2.460 2.450 2.460 2.350 2.490 17,702,000 43,309,533 2.4466 1.401 1.396 1.401 1.339 1.419 31,072,849 1.3938 2.93%
2019-09-27 0 2.390 2.390 2.400 2.370 2.440 4,276,457 10,265,522 2.4005 1.362 1.362 1.367 1.350 1.390 7,506,593 1.3675 -2.05%
2019-09-26 0 2.440 2.430 2.440 2.420 2.460 3,371,000 8,216,675 2.4375 1.390 1.384 1.390 1.379 1.401 5,917,217 1.3886 0.00%
2019-09-25 0 2.440 2.430 2.440 2.400 2.450 4,123,835 9,995,862 2.4239 1.390 1.384 1.390 1.367 1.396 7,238,691 1.3809 -0.41%
2019-09-24 0 2.450 2.450 2.460 2.430 2.520 6,204,000 15,219,740 2.4532 1.396 1.396 1.401 1.384 1.436 10,890,066 1.3976 -2.39%
2019-09-23 0 2.510 2.500 2.510 2.480 2.530 6,050,030 15,130,990 2.5010 1.430 1.424 1.430 1.413 1.441 10,619,798 1.4248 0.80%
2019-09-20 0 2.490 2.480 2.490 2.490 2.540 11,986,008 30,061,762 2.5081 1.419 1.413 1.419 1.419 1.447 21,039,397 1.4288 -0.40%
2019-09-19 0 2.500 2.500 2.510 2.490 2.560 4,507,000 11,300,275 2.5073 1.424 1.424 1.430 1.419 1.458 7,911,272 1.4284 -1.19%
2019-09-18 0 2.530 2.520 2.530 2.520 2.590 5,744,500 14,603,785 2.5422 1.441 1.436 1.441 1.436 1.476 10,083,492 1.4483 -0.78%
2019-09-17 0 2.550 2.540 2.550 2.520 2.580 7,976,528 20,470,411 2.5663 1.453 1.447 1.453 1.436 1.470 14,001,438 1.4620 -1.92%
2019-09-16 0 2.600 2.590 2.600 2.570 2.620 6,714,000 17,436,616 2.5971 1.481 1.476 1.481 1.464 1.493 11,785,284 1.4795 0.00%
2019-09-13 0 2.600 2.590 2.600 2.570 2.620 5,757,200 14,938,040 2.5947 1.481 1.476 1.481 1.464 1.493 10,105,785 1.4782 0.00%
2019-09-12 0 2.600 2.590 2.600 2.560 2.650 17,057,080 44,314,608 2.5980 1.481 1.476 1.481 1.458 1.510 29,940,801 1.4801 1.17%
2019-09-11 0 2.570 2.560 2.570 2.550 2.600 7,136,983 18,317,947 2.5666 1.464 1.458 1.464 1.453 1.481 12,527,759 1.4622 0.78%
2019-09-10 0 2.550 2.540 2.550 2.530 2.620 5,068,827 12,947,333 2.5543 1.453 1.447 1.453 1.441 1.493 8,897,463 1.4552 -0.78%
2019-09-09 0 2.570 2.560 2.570 2.540 2.610 3,740,200 9,604,469 2.5679 1.464 1.458 1.464 1.447 1.487 6,565,285 1.4629 0.78%
2019-09-06 0 2.550 2.540 2.550 2.520 2.610 9,369,000 23,859,465 2.5466 1.453 1.447 1.453 1.436 1.487 16,445,685 1.4508 1.59%
2019-09-05 0 2.510 2.510 2.520 2.490 2.570 7,732,000 19,530,163 2.5259 1.430 1.430 1.436 1.419 1.464 13,572,210 1.4390 -1.18%
2019-09-04 0 2.540 2.530 2.540 2.380 2.560 9,371,221 23,194,358 2.4751 1.447 1.441 1.447 1.356 1.458 16,449,584 1.4100 4.53%
2019-09-03 0 2.430 2.430 2.440 2.410 2.540 5,900,389 14,462,513 2.4511 1.384 1.384 1.390 1.373 1.447 10,357,129 1.3964 -4.33%
2019-09-02 0 2.540 2.540 2.550 2.510 2.580 3,799,331 9,686,310 2.5495 1.447 1.447 1.453 1.430 1.470 6,669,079 1.4524 0.40%
2019-08-30 0 2.530 2.530 2.540 2.490 2.550 8,035,000 20,233,068 2.5181 1.441 1.441 1.447 1.419 1.453 14,104,075 1.4346 2.43%
2019-08-29 0 2.470 2.470 2.480 2.450 2.510 6,797,000 16,848,410 2.4788 1.407 1.407 1.413 1.396 1.430 11,930,977 1.4122 -0.40%
2019-08-28 0 2.480 2.480 2.490 2.480 2.570 5,842,812 14,599,076 2.4986 1.413 1.413 1.419 1.413 1.464 10,256,062 1.4235 -1.59%
2019-08-27 0 2.520 2.510 2.520 2.470 2.520 6,030,734 15,144,320 2.5112 1.436 1.430 1.436 1.407 1.436 10,585,927 1.4306 2.02%
2019-08-26 0 2.470 2.470 2.480 2.460 2.560 4,203,000 10,537,610 2.5072 1.407 1.407 1.413 1.401 1.458 7,377,651 1.4283 -4.26%
2019-08-23 0 2.580 2.570 2.580 2.530 2.600 4,897,167 12,574,415 2.5677 1.470 1.464 1.470 1.441 1.481 8,596,143 1.4628 1.98%
2019-08-22 0 2.530 2.530 2.540 2.530 2.580 3,239,000 8,238,117 2.5434 1.441 1.441 1.447 1.441 1.470 5,685,513 1.4490 -0.78%
2019-08-21 0 2.550 2.550 2.560 2.550 2.580 2,654,563 6,799,558 2.5615 1.453 1.453 1.458 1.453 1.470 4,659,634 1.4592 -0.39%
2019-08-20 0 2.560 2.560 2.570 2.560 2.620 2,977,000 7,672,230 2.5772 1.458 1.458 1.464 1.458 1.493 5,225,617 1.4682 0.00%
2019-08-19 0 2.560 2.560 2.570 2.550 2.690 4,503,000 11,566,450 2.5686 1.458 1.458 1.464 1.453 1.532 7,904,250 1.4633 1.99%
2019-08-16 0 2.510 2.510 2.520 2.440 2.540 1,885,000 4,724,910 2.5066 1.430 1.430 1.436 1.390 1.447 3,308,797 1.4280 2.45%
2019-08-15 0 2.450 2.450 2.460 2.360 2.470 2,029,529 4,947,086 2.4376 1.396 1.396 1.401 1.344 1.407 3,562,493 1.3887 0.41%
2019-08-14 0 2.440 2.440 2.450 2.440 2.510 2,552,168 6,267,979 2.4559 1.390 1.390 1.396 1.390 1.430 4,479,897 1.3991 -0.81%
2019-08-13 0 2.460 2.460 2.470 2.460 2.510 3,847,900 9,524,028 2.4751 1.401 1.401 1.407 1.401 1.430 6,754,334 1.4101 -0.81%
2019-08-12 0 2.480 2.470 2.480 2.460 2.500 2,116,000 5,253,163 2.4826 1.413 1.407 1.413 1.401 1.424 3,714,278 1.4143 0.40%
2019-08-09 0 2.470 2.470 2.480 2.470 2.560 3,419,412 8,529,319 2.4944 1.407 1.407 1.413 1.407 1.458 6,002,196 1.4210 -1.59%
2019-08-08 0 2.510 2.510 2.520 2.500 2.570 2,192,000 5,521,095 2.5187 1.430 1.430 1.436 1.424 1.464 3,847,683 1.4349 -0.79%
2019-08-07 0 2.530 2.530 2.540 2.500 2.580 3,506,000 8,914,710 2.5427 1.441 1.441 1.447 1.424 1.470 6,154,186 1.4486 0.80%
2019-08-06 0 2.510 2.510 2.520 2.440 2.540 7,307,000 18,241,395 2.4964 1.430 1.430 1.436 1.390 1.447 12,826,195 1.4222 -1.18%
2019-08-05 0 2.540 2.540 2.550 2.480 2.650 10,236,000 25,907,245 2.5310 1.447 1.447 1.453 1.413 1.510 17,967,556 1.4419 -3.42%
2019-08-02 0 2.630 2.630 2.650 2.630 2.690 7,271,000 19,283,450 2.6521 1.498 1.498 1.510 1.498 1.532 12,763,003 1.5109 -4.71%
2019-08-01 0 2.760 2.750 2.760 2.640 2.780 9,218,000 24,979,984 2.7099 1.572 1.567 1.572 1.504 1.584 16,180,630 1.5438 1.47%
2019-07-31 0 2.720 2.710 2.730 2.690 2.780 4,498,000 12,325,570 2.7402 1.550 1.544 1.555 1.532 1.584 7,895,474 1.5611 -1.09%
2019-07-30 0 2.750 2.750 2.760 2.740 2.820 3,385,914 9,400,190 2.7763 1.567 1.567 1.572 1.561 1.607 5,943,396 1.5816 0.00%
2019-07-29 0 2.750 2.740 2.750 2.730 2.780 2,231,270 6,146,967 2.7549 1.567 1.561 1.567 1.555 1.584 3,916,615 1.5695 -0.72%
2019-07-26 0 2.770 2.770 2.780 2.760 2.840 3,310,318 9,237,100 2.7904 1.578 1.578 1.584 1.572 1.618 5,810,700 1.5897 -2.12%
2019-07-25 0 2.830 2.830 2.850 2.770 2.860 7,486,556 21,115,453 2.8204 1.612 1.612 1.624 1.578 1.629 13,141,375 1.6068 2.91%
2019-07-24 0 2.750 2.750 2.760 2.740 2.790 4,902,000 13,526,095 2.7593 1.567 1.567 1.572 1.561 1.589 8,604,627 1.5720 0.73%
2019-07-23 0 2.730 2.730 2.740 2.720 2.770 2,829,000 7,779,336 2.7499 1.555 1.555 1.561 1.550 1.578 4,965,828 1.5666 -1.09%
2019-07-22 0 2.760 2.750 2.760 2.740 2.780 1,897,000 5,219,720 2.7516 1.572 1.567 1.572 1.561 1.584 3,329,861 1.5675 -1.08%
2019-07-19 0 2.790 2.780 2.790 2.770 2.810 2,456,000 6,844,520 2.7869 1.589 1.584 1.589 1.578 1.601 4,311,090 1.5877 0.72%
2019-07-18 0 2.770 2.770 2.780 2.770 2.820 1,924,000 5,364,590 2.7882 1.578 1.578 1.584 1.578 1.607 3,377,255 1.5884 -1.07%
2019-07-17 0 2.800 2.800 2.810 2.800 2.870 3,472,000 9,846,775 2.8361 1.595 1.595 1.601 1.595 1.635 6,094,505 1.6157 -1.75%
2019-07-16 0 2.850 2.830 2.850 2.820 2.880 3,450,000 9,827,880 2.8487 1.624 1.612 1.624 1.607 1.641 6,055,888 1.6229 0.00%
2019-07-15 0 2.850 2.840 2.850 2.750 2.880 3,391,000 9,604,311 2.8323 1.624 1.618 1.624 1.567 1.641 5,952,323 1.6135 2.52%
2019-07-12 0 2.780 2.780 2.790 2.780 2.830 3,061,183 8,549,023 2.7927 1.584 1.584 1.589 1.584 1.612 5,373,386 1.5910 -1.42%
2019-07-11 0 2.820 2.820 2.830 2.810 2.870 2,085,817 5,908,538 2.8327 1.607 1.607 1.612 1.601 1.635 3,661,297 1.6138 -0.70%
2019-07-10 0 2.840 2.830 2.840 2.770 2.880 4,184,000 11,876,700 2.8386 1.618 1.612 1.618 1.578 1.641 7,344,300 1.6171 2.16%
2019-07-09 0 2.780 2.770 2.780 2.750 2.810 3,142,000 8,710,710 2.7723 1.584 1.578 1.584 1.567 1.601 5,515,246 1.5794 -1.07%
2019-07-08 0 2.810 2.800 2.810 2.790 2.890 2,117,890 5,954,080 2.8113 1.601 1.595 1.601 1.589 1.646 3,717,595 1.6016 -2.09%
2019-07-05 0 2.870 2.860 2.870 2.820 2.880 2,131,000 6,101,270 2.8631 1.635 1.629 1.635 1.607 1.641 3,740,608 1.6311 0.00%
2019-07-04 0 2.870 2.860 2.870 2.850 2.890 1,772,000 5,088,385 2.8715 1.635 1.629 1.635 1.624 1.646 3,110,444 1.6359 0.70%
2019-07-03 0 2.850 2.830 2.850 2.800 2.890 4,434,246 12,552,698 2.8309 1.624 1.612 1.624 1.595 1.646 7,783,564 1.6127 -1.72%
2019-07-02 0 2.900 2.890 2.900 2.850 2.910 8,657,936 24,989,475 2.8863 1.652 1.646 1.652 1.624 1.658 15,197,533 1.6443 2.11%
2019-06-28 0 2.840 2.830 2.840 2.810 2.880 2,327,011 6,594,553 2.8339 1.618 1.612 1.618 1.601 1.641 4,084,672 1.6145 -1.73%
2019-06-27 0 2.890 2.880 2.890 2.800 2.890 5,255,615 14,898,299 2.8347 1.646 1.641 1.646 1.595 1.646 9,225,338 1.6149 3.58%
2019-06-26 0 2.790 2.780 2.790 2.780 2.840 3,487,900 9,739,290 2.7923 1.589 1.584 1.589 1.584 1.618 6,122,415 1.5908 -0.71%
2019-06-25 0 2.810 2.790 2.810 2.760 2.820 3,786,000 10,586,330 2.7962 1.601 1.589 1.601 1.572 1.607 6,645,679 1.5930 0.36%
2019-06-24 0 2.800 2.790 2.800 2.790 2.870 3,969,000 11,194,841 2.8206 1.595 1.589 1.595 1.589 1.635 6,966,904 1.6069 -1.41%
2019-06-21 0 2.840 2.830 2.840 2.800 2.850 4,712,750 13,345,842 2.8319 1.618 1.612 1.618 1.595 1.624 8,272,431 1.6133 -0.35%
2019-06-20 0 2.850 2.850 2.860 2.780 2.890 5,234,400 14,768,406 2.8214 1.624 1.624 1.629 1.584 1.646 9,188,098 1.6073 1.42%
2019-06-19 0 2.810 2.800 2.810 2.730 2.870 9,431,000 26,407,086 2.8000 1.601 1.595 1.601 1.555 1.635 16,554,516 1.5952 5.24%
2019-06-18 0 2.670 2.660 2.670 2.610 2.700 4,548,876 12,146,470 2.6702 1.521 1.515 1.521 1.487 1.538 7,984,778 1.5212 0.38%
2019-06-17 0 2.660 2.660 2.670 2.660 2.740 2,328,936 6,241,262 2.6799 1.515 1.515 1.521 1.515 1.561 4,088,051 1.5267 -0.75%
2019-06-14 0 2.680 2.670 2.680 2.670 2.730 4,817,028 12,984,675 2.6956 1.527 1.521 1.527 1.521 1.555 8,455,473 1.5357 -2.19%
2019-06-13 0 2.740 2.730 2.740 2.690 2.750 5,367,445 14,625,635 2.7249 1.561 1.555 1.561 1.532 1.567 9,421,636 1.5523 0.37%
2019-06-12 0 2.730 2.730 2.740 2.700 2.780 5,700,671 15,587,835 2.7344 1.555 1.555 1.561 1.538 1.584 10,006,558 1.5578 -2.15%
2019-06-11 0 2.790 2.780 2.790 2.690 2.790 8,509,674 23,445,838 2.7552 1.589 1.584 1.589 1.532 1.589 14,937,285 1.5696 4.10%
2019-06-10 0 2.680 2.680 2.690 2.670 2.710 6,183,300 16,606,287 2.6857 1.527 1.527 1.532 1.521 1.544 10,853,731 1.5300 0.46%
2019-06-06 0 2.820 2.810 2.820 2.800 2.850 8,519,200 24,041,368 2.8220 1.520 1.514 1.520 1.509 1.536 15,807,558 1.5209 -0.35%
2019-06-05 0 2.830 2.820 2.830 2.820 2.880 9,788,833 27,773,255 2.8372 1.525 1.520 1.525 1.520 1.552 18,163,389 1.5291 0.35%
2019-06-04 0 2.820 2.820 2.830 2.810 2.930 9,496,593 26,918,324 2.8345 1.520 1.520 1.525 1.514 1.579 17,621,132 1.5276 -3.09%
2019-06-03 0 2.910 2.910 2.920 2.870 3.050 21,233,000 62,749,965 2.9553 1.568 1.568 1.574 1.547 1.644 39,398,286 1.5927 1.04%
2019-05-31 0 2.880 2.880 2.890 2.840 2.940 6,416,476 18,548,620 2.8908 1.552 1.552 1.558 1.531 1.584 11,905,909 1.5579 -1.03%
2019-05-30 0 2.910 2.900 2.910 2.900 2.990 5,932,972 17,290,504 2.9143 1.568 1.563 1.568 1.563 1.611 11,008,757 1.5706 -2.02%
2019-05-29 0 2.970 2.960 2.970 2.930 3.010 5,437,200 16,192,026 2.9780 1.601 1.595 1.601 1.579 1.622 10,088,841 1.6049 0.00%
2019-05-28 0 2.970 2.970 3.000 2.870 3.020 18,886,546 56,236,835 2.9776 1.601 1.601 1.617 1.547 1.628 35,044,390 1.6047 1.37%
2019-05-27 0 2.930 2.920 2.930 2.800 2.980 9,983,721 28,772,949 2.8820 1.579 1.574 1.579 1.509 1.606 18,525,008 1.5532 1.38%
2019-05-24 0 2.890 2.880 2.890 2.870 2.940 10,752,000 31,092,963 2.8918 1.558 1.552 1.558 1.547 1.584 19,950,566 1.5585 -0.34%
2019-05-23 0 2.900 2.890 2.900 2.870 2.980 7,165,000 20,936,470 2.9220 1.563 1.558 1.563 1.547 1.606 13,294,811 1.5748 -2.68%
2019-05-22 0 2.980 2.980 3.000 2.980 3.050 5,376,000 16,123,125 2.9991 1.606 1.606 1.617 1.606 1.644 9,975,283 1.6163 -1.97%
2019-05-21 0 3.040 3.040 3.050 2.990 3.080 7,125,000 21,724,655 3.0491 1.638 1.638 1.644 1.611 1.660 13,220,590 1.6432 0.66%
2019-05-20 0 3.020 3.020 3.030 2.960 3.040 9,251,944 27,940,662 3.0200 1.628 1.628 1.633 1.595 1.638 17,167,180 1.6276 0.67%
2019-05-17 0 3.000 2.990 3.000 3.000 3.050 6,093,900 18,411,723 3.0213 1.617 1.611 1.617 1.617 1.644 11,307,362 1.6283 -0.99%
2019-05-16 0 3.030 3.030 3.040 2.930 3.070 6,328,428 19,194,676 3.0331 1.633 1.633 1.638 1.579 1.655 11,742,534 1.6346 2.02%
2019-05-15 0 2.970 2.970 2.980 2.930 3.100 10,441,505 30,786,150 2.9484 1.601 1.601 1.606 1.579 1.671 19,374,436 1.5890 2.06%
2019-05-14 0 2.910 2.910 2.920 2.880 2.950 11,150,027 32,508,202 2.9155 1.568 1.568 1.574 1.552 1.590 20,689,114 1.5713 -3.96%
2019-05-10 0 3.030 3.030 3.040 3.010 3.080 5,595,000 17,034,760 3.0446 1.633 1.633 1.638 1.622 1.660 10,381,642 1.6409 1.34%
2019-05-09 0 2.990 2.990 3.000 2.970 3.070 7,289,386 21,944,015 3.0104 1.611 1.611 1.617 1.601 1.655 13,525,612 1.6224 -2.29%
2019-05-08 0 3.060 3.040 3.060 3.000 3.080 7,051,000 21,470,345 3.0450 1.649 1.638 1.649 1.617 1.660 13,083,281 1.6411 -0.97%
2019-05-07 0 3.090 3.090 3.100 3.020 3.110 5,325,000 16,393,535 3.0786 1.665 1.665 1.671 1.628 1.676 9,880,651 1.6592 1.31%
2019-05-06 0 3.050 3.050 3.060 3.000 3.140 8,314,502 25,248,861 3.0367 1.644 1.644 1.649 1.617 1.692 15,427,736 1.6366 -5.57%
2019-05-03 0 3.230 3.220 3.230 3.150 3.260 5,012,000 16,037,120 3.1997 1.741 1.735 1.741 1.698 1.757 9,299,873 1.7244 0.94%
2019-05-02 0 3.200 3.190 3.200 3.170 3.250 3,968,000 12,673,850 3.1940 1.725 1.719 1.725 1.708 1.752 7,362,709 1.7214 -0.62%
2019-04-30 0 3.220 3.220 3.230 3.190 3.270 3,090,331 9,961,406 3.2234 1.735 1.735 1.741 1.719 1.762 5,734,175 1.7372 -1.53%
2019-04-29 0 3.270 3.270 3.290 3.250 3.340 3,899,255 12,795,432 3.2815 1.762 1.762 1.773 1.752 1.800 7,235,151 1.7685 1.24%
2019-04-26 0 3.230 3.220 3.230 3.160 3.260 5,793,800 18,741,754 3.2348 1.741 1.735 1.741 1.703 1.757 10,750,520 1.7433 -1.52%
2019-04-25 0 3.280 3.270 3.280 3.260 3.380 4,676,500 15,481,629 3.3105 1.768 1.762 1.768 1.757 1.822 8,677,346 1.7841 -3.24%
2019-04-24 0 3.390 3.380 3.390 3.360 3.400 3,130,298 10,586,468 3.3819 1.827 1.822 1.827 1.811 1.832 5,808,335 1.8226 0.30%
2019-04-23 0 3.380 3.370 3.380 3.300 3.400 3,986,254 13,403,414 3.3624 1.822 1.816 1.822 1.778 1.832 7,396,580 1.8121 0.60%
2019-04-18 0 3.360 3.350 3.360 3.230 3.480 16,676,000 55,575,737 3.3327 1.811 1.805 1.811 1.741 1.875 30,942,675 1.7961 -4.55%
2019-04-17 0 3.520 3.510 3.520 3.480 3.540 6,502,000 22,833,933 3.5118 1.897 1.892 1.897 1.875 1.908 12,064,600 1.8926 -0.56%
2019-04-16 0 3.540 3.530 3.540 3.500 3.560 5,842,143 20,644,801 3.5338 1.908 1.902 1.908 1.886 1.919 10,840,221 1.9045 0.57%
2019-04-15 0 3.520 3.510 3.520 3.510 3.600 4,445,000 15,757,835 3.5451 1.897 1.892 1.897 1.892 1.940 8,247,793 1.9106 0.00%
2019-04-12 0 3.520 3.520 3.530 3.520 3.630 7,176,140 25,415,160 3.5416 1.897 1.897 1.902 1.897 1.956 13,315,481 1.9087 -2.76%
2019-04-11 0 3.620 3.590 3.620 3.540 3.640 5,863,604 21,108,899 3.6000 1.951 1.935 1.951 1.908 1.962 10,880,043 1.9401 -0.28%
2019-04-10 0 3.630 3.620 3.630 3.480 3.660 12,511,514 44,969,847 3.5943 1.956 1.951 1.956 1.875 1.972 23,215,382 1.9371 2.54%
2019-04-09 0 3.540 3.540 3.560 3.540 3.620 7,551,000 26,944,486 3.5683 1.908 1.908 1.919 1.908 1.951 14,011,042 1.9231 -1.12%
2019-04-08 0 3.580 3.550 3.580 3.510 3.600 9,593,252 34,113,551 3.5560 1.929 1.913 1.929 1.892 1.940 17,800,484 1.9164 1.13%
2019-04-04 0 3.540 3.520 3.540 3.510 3.660 9,974,000 35,669,059 3.5762 1.908 1.897 1.908 1.892 1.972 18,506,970 1.9273 -1.67%
2019-04-03 0 3.600 3.600 3.610 3.430 3.650 14,150,000 50,476,407 3.5672 1.940 1.940 1.946 1.849 1.967 26,255,628 1.9225 2.86%
2019-04-02 0 3.500 3.480 3.500 3.420 3.510 6,147,199 21,401,712 3.4815 1.886 1.875 1.886 1.843 1.892 11,406,259 1.8763 1.74%
2019-04-01 0 3.440 3.430 3.440 3.380 3.480 11,442,534 39,329,331 3.4371 1.854 1.849 1.854 1.822 1.875 21,231,867 1.8524 2.08%
2019-03-29 0 3.370 3.370 3.380 3.360 3.420 6,335,000 21,427,300 3.3824 1.816 1.816 1.822 1.811 1.843 11,754,728 1.8229 0.30%
2019-03-28 0 3.360 3.360 3.370 3.320 3.410 9,202,683 30,807,128 3.3476 1.811 1.811 1.816 1.789 1.838 17,075,775 1.8041 -1.47%
2019-03-27 0 3.410 3.410 3.420 3.380 3.460 6,204,488 21,133,198 3.4061 1.838 1.838 1.843 1.822 1.865 11,512,560 1.8357 -2.29%
2019-03-26 0 3.490 3.470 3.490 3.430 3.600 5,565,837 19,377,067 3.4814 1.881 1.870 1.881 1.849 1.940 10,327,530 1.8763 -1.97%
2019-03-25 0 3.560 3.540 3.560 3.400 3.600 4,268,000 15,022,995 3.5199 1.919 1.908 1.919 1.832 1.940 7,919,365 1.8970 -1.11%
2019-03-22 0 3.600 3.590 3.600 3.570 3.640 2,445,000 8,793,610 3.5966 1.940 1.935 1.940 1.924 1.962 4,536,750 1.9383 0.84%
2019-03-21 0 3.570 3.570 3.590 3.560 3.620 2,577,809 9,219,408 3.5765 1.924 1.924 1.935 1.919 1.951 4,783,180 1.9275 -0.83%
2019-03-20 0 3.600 3.590 3.600 3.540 3.640 7,060,800 25,246,554 3.5756 1.940 1.935 1.940 1.908 1.962 13,101,466 1.9270 -1.10%
2019-03-19 0 3.640 3.630 3.640 3.630 3.750 4,848,000 17,709,630 3.6530 1.962 1.956 1.962 1.956 2.021 8,995,568 1.9687 -2.93%
2019-03-18 0 3.750 3.740 3.750 3.660 3.750 7,334,827 27,330,599 3.7261 2.021 2.016 2.021 1.972 2.021 13,609,928 2.0081 1.35%
2019-03-15 0 3.700 3.690 3.700 3.670 3.750 6,311,100 23,409,750 3.7093 1.994 1.989 1.994 1.978 2.021 11,710,381 1.9991 -0.80%
2019-03-14 0 3.730 3.720 3.730 3.640 3.740 4,267,163 15,765,031 3.6945 2.010 2.005 2.010 1.962 2.016 7,917,812 1.9911 0.54%
2019-03-13 0 3.710 3.710 3.730 3.670 3.800 4,845,138 18,007,582 3.7166 1.999 1.999 2.010 1.978 2.048 8,990,257 2.0030 -1.07%
2019-03-12 0 3.750 3.750 3.770 3.680 3.780 5,159,800 19,226,290 3.7262 2.021 2.021 2.032 1.983 2.037 9,574,119 2.0082 1.35%
2019-03-11 0 3.700 3.700 3.710 3.660 3.780 4,109,000 15,264,875 3.7150 1.994 1.994 1.999 1.972 2.037 7,624,337 2.0021 0.00%
2019-03-08 0 3.700 3.700 3.710 3.640 3.890 7,642,100 28,813,528 3.7704 1.994 1.994 1.999 1.962 2.096 14,180,080 2.0320 -4.64%
2019-03-07 0 3.880 3.860 3.880 3.840 3.930 9,775,820 37,972,136 3.8843 2.091 2.080 2.091 2.069 2.118 18,139,243 2.0934 0.78%
2019-03-06 0 3.850 3.840 3.850 3.790 3.910 9,966,000 38,431,595 3.8563 2.075 2.069 2.075 2.043 2.107 18,492,126 2.0783 1.32%
2019-03-05 0 3.800 3.800 3.810 3.750 3.860 7,471,941 28,549,417 3.8209 2.048 2.048 2.053 2.021 2.080 13,864,346 2.0592 -1.30%
2019-03-04 0 3.850 3.840 3.850 3.750 3.910 7,916,600 30,495,354 3.8521 2.075 2.069 2.075 2.021 2.107 14,689,421 2.0760 1.85%
2019-03-01 0 3.780 3.780 3.790 3.510 3.790 4,846,000 17,973,645 3.7090 2.037 2.037 2.043 1.892 2.043 8,991,857 1.9989 2.44%
2019-02-28 0 3.690 3.690 3.700 3.650 3.730 8,411,767 31,043,160 3.6904 1.989 1.989 1.994 1.967 2.010 15,608,214 1.9889 -1.34%
2019-02-27 0 3.740 3.720 3.740 3.720 3.860 6,182,000 23,221,870 3.7564 2.016 2.005 2.016 2.005 2.080 11,470,833 2.0244 -2.60%
2019-02-26 0 3.840 3.840 3.850 3.800 3.930 18,487,000 71,532,865 3.8694 2.069 2.069 2.075 2.048 2.118 34,303,024 2.0853 0.79%
2019-02-25 0 3.810 3.800 3.810 3.720 3.850 11,708,800 44,474,611 3.7984 2.053 2.048 2.053 2.005 2.075 21,725,929 2.0471 2.14%
2019-02-22 0 3.730 3.720 3.730 3.660 3.740 9,194,220 33,998,141 3.6978 2.010 2.005 2.010 1.972 2.016 17,060,072 1.9928 0.54%
2019-02-21 0 3.710 3.700 3.710 3.630 3.710 10,196,000 37,534,125 3.6813 1.999 1.994 1.999 1.956 1.999 18,918,896 1.9839 1.09%
2019-02-20 0 3.670 3.670 3.680 3.640 3.710 6,469,714 23,732,921 3.6683 1.978 1.978 1.983 1.962 1.999 12,004,693 1.9770 0.00%
2019-02-19 0 3.670 3.670 3.690 3.650 3.770 4,741,000 17,585,870 3.7093 1.978 1.978 1.989 1.967 2.032 8,797,027 1.9991 0.00%
2019-02-18 0 3.670 3.660 3.670 3.600 3.700 9,370,000 34,083,550 3.6375 1.978 1.972 1.978 1.940 1.994 17,386,236 1.9604 0.82%
2019-02-15 0 3.640 3.630 3.640 3.620 3.720 3,810,000 13,906,955 3.6501 1.962 1.956 1.962 1.951 2.005 7,069,537 1.9672 -1.36%
2019-02-14 0 3.690 3.690 3.700 3.670 3.760 3,870,000 14,290,623 3.6927 1.989 1.989 1.994 1.978 2.026 7,180,868 1.9901 -1.34%
2019-02-13 0 3.740 3.730 3.740 3.690 3.780 4,361,293 16,278,712 3.7325 2.016 2.010 2.016 1.989 2.037 8,092,472 2.0116 1.36%
2019-02-12 0 3.690 3.690 3.700 3.640 3.720 5,985,404 22,021,436 3.6792 1.989 1.989 1.994 1.962 2.005 11,106,045 1.9828 0.82%
2019-02-11 0 3.660 3.660 3.670 3.610 3.710 5,924,801 21,674,468 3.6583 1.972 1.972 1.978 1.946 1.999 10,993,595 1.9716 -1.08%
2019-02-08 0 3.700 3.690 3.700 3.580 3.740 6,088,500 22,378,050 3.6755 1.994 1.989 1.994 1.929 2.016 11,297,342 1.9808 1.65%
2019-02-04 0 3.640 3.630 3.640 3.560 3.650 2,900,000 10,538,620 3.6340 1.962 1.956 1.962 1.919 1.967 5,381,012 1.9585 1.68%
2019-02-01 0 3.580 3.580 3.590 3.510 3.670 10,449,000 37,441,660 3.5833 1.929 1.929 1.935 1.892 1.978 19,388,343 1.9311 -0.28%
2019-01-31 0 3.590 3.580 3.590 3.530 3.610 11,331,000 40,460,405 3.5708 1.935 1.929 1.935 1.902 1.946 21,024,913 1.9244 1.41%
2019-01-30 0 3.540 3.520 3.540 3.490 3.590 11,747,000 41,623,080 3.5433 1.908 1.897 1.908 1.881 1.935 21,796,810 1.9096 -0.84%
2019-01-29 0 3.570 3.550 3.570 3.510 3.630 11,994,000 42,675,767 3.5581 1.924 1.913 1.924 1.892 1.956 22,255,124 1.9176 -2.72%
2019-01-28 0 3.670 3.660 3.670 3.640 3.740 14,470,132 53,147,305 3.6729 1.978 1.972 1.978 1.962 2.016 26,849,640 1.9794 0.82%
2019-01-25 0 3.640 3.630 3.640 3.510 3.660 12,775,201 46,270,946 3.6219 1.962 1.956 1.962 1.892 1.972 23,704,659 1.9520 2.25%
2019-01-24 0 3.560 3.550 3.560 3.470 3.560 8,742,000 30,837,535 3.5275 1.919 1.913 1.919 1.870 1.919 16,220,968 1.9011 0.56%
2019-01-23 0 3.540 3.530 3.540 3.420 3.590 9,777,872 34,365,379 3.5146 1.908 1.902 1.908 1.843 1.935 18,143,051 1.8941 2.02%
2019-01-22 0 3.470 3.460 3.470 3.420 3.590 9,260,478 32,301,182 3.4881 1.870 1.865 1.870 1.843 1.935 17,183,015 1.8798 -2.53%
2019-01-21 0 3.560 3.560 3.570 3.380 3.590 12,731,600 44,781,541 3.5174 1.919 1.919 1.924 1.822 1.935 23,623,756 1.8956 5.64%
2019-01-18 0 3.370 3.350 3.370 3.300 3.570 17,896,000 60,572,817 3.3847 1.816 1.805 1.816 1.778 1.924 33,206,411 1.8241 -4.53%
2019-01-17 0 3.530 3.510 3.530 3.470 3.580 12,199,694 43,086,350 3.5318 1.902 1.892 1.902 1.870 1.929 22,636,793 1.9034 1.44%
2019-01-16 0 3.480 3.470 3.480 3.380 3.480 9,101,318 31,344,122 3.4439 1.875 1.870 1.875 1.822 1.875 16,887,690 1.8560 2.35%
2019-01-15 0 3.400 3.390 3.400 3.250 3.500 16,537,500 56,471,649 3.4148 1.832 1.827 1.832 1.752 1.886 30,685,685 1.8403 3.98%
2019-01-14 0 3.270 3.270 3.280 3.230 3.340 3,744,000 12,240,060 3.2692 1.762 1.762 1.768 1.741 1.800 6,947,072 1.7619 -1.21%
2019-01-11 0 3.310 3.300 3.310 3.280 3.370 6,491,025 21,542,101 3.3188 1.784 1.778 1.784 1.768 1.816 12,044,236 1.7886 -0.90%
2019-01-10 0 3.340 3.330 3.340 3.270 3.360 5,536,530 18,403,523 3.3240 1.800 1.795 1.800 1.762 1.811 10,273,150 1.7914 -1.18%
2019-01-09 0 3.380 3.380 3.390 3.360 3.450 3,654,464 12,453,777 3.4078 1.822 1.822 1.827 1.811 1.859 6,780,936 1.8366 -0.88%
2019-01-08 0 3.410 3.390 3.410 3.210 3.450 5,791,470 19,470,878 3.3620 1.838 1.827 1.838 1.730 1.859 10,746,197 1.8119 3.33%
2019-01-07 0 3.300 3.270 3.300 3.260 3.370 4,947,602 16,282,430 3.2910 1.778 1.762 1.778 1.757 1.816 9,180,381 1.7736 -1.49%
2019-01-04 0 3.350 3.340 3.350 3.310 3.400 3,469,786 11,607,563 3.3453 1.805 1.800 1.805 1.784 1.832 6,438,262 1.8029 -1.18%
2019-01-03 0 3.390 3.390 3.400 3.320 3.420 14,724,248 49,913,549 3.3899 1.827 1.827 1.832 1.789 1.843 27,321,157 1.8269 1.80%
2019-01-02 0 3.330 3.310 3.330 3.290 3.400 6,674,939 22,300,698 3.3410 1.795 1.784 1.795 1.773 1.832 12,385,492 1.8006 -2.06%
2018-12-31 0 3.400 3.380 3.400 3.310 3.410 2,314,000 7,820,105 3.3795 1.832 1.822 1.832 1.784 1.838 4,293,677 1.8213 2.10%
2018-12-28 0 3.330 3.320 3.330 3.210 3.340 3,579,600 11,796,582 3.2955 1.795 1.789 1.795 1.730 1.800 6,642,024 1.7761 1.52%
2018-12-27 0 3.280 3.260 3.280 3.180 3.330 7,118,396 23,328,568 3.2772 1.768 1.757 1.768 1.714 1.795 13,208,336 1.7662 3.14%
2018-12-24 0 3.180 3.180 3.200 3.150 3.260 1,508,000 4,801,130 3.1838 1.714 1.714 1.725 1.698 1.757 2,798,126 1.7158 -2.75%
2018-12-21 0 3.270 3.240 3.270 3.220 3.340 8,435,371 27,668,006 3.2800 1.762 1.746 1.762 1.735 1.800 15,652,011 1.7677 -2.10%
2018-12-20 0 3.340 3.320 3.340 3.250 3.410 14,427,360 48,148,357 3.3373 1.800 1.789 1.800 1.752 1.838 26,770,275 1.7986 0.91%
2018-12-19 0 3.310 3.300 3.310 3.010 3.370 21,940,767 71,508,434 3.2592 1.784 1.778 1.784 1.622 1.816 40,711,563 1.7565 8.88%
2018-12-18 0 3.040 3.030 3.040 3.010 3.060 2,765,310 8,387,473 3.0331 1.638 1.633 1.638 1.622 1.649 5,131,092 1.6346 0.00%
2018-12-17 0 3.040 3.040 3.050 3.040 3.120 3,498,000 10,701,822 3.0594 1.638 1.638 1.644 1.638 1.681 6,490,614 1.6488 -2.25%
2018-12-14 0 3.110 3.100 3.110 3.080 3.130 3,360,000 10,417,367 3.1004 1.676 1.671 1.676 1.660 1.687 6,234,552 1.6709 -2.20%
2018-12-13 0 3.180 3.150 3.180 3.070 3.200 8,124,000 25,522,065 3.1416 1.714 1.698 1.714 1.655 1.725 15,074,256 1.6931 4.95%
2018-12-12 0 3.030 3.030 3.060 3.000 3.090 4,478,636 13,695,857 3.0580 1.633 1.633 1.649 1.617 1.665 8,310,205 1.6481 1.00%
2018-12-11 0 3.000 3.000 3.010 2.860 3.030 5,797,000 17,195,565 2.9663 1.617 1.617 1.622 1.541 1.633 10,756,458 1.5986 0.67%
2018-12-10 0 2.980 2.980 2.990 2.960 3.020 3,824,800 11,440,472 2.9911 1.606 1.606 1.611 1.595 1.628 7,096,998 1.6120 -1.97%
2018-12-07 0 3.040 3.040 3.050 3.020 3.170 5,366,000 16,451,564 3.0659 1.638 1.638 1.644 1.628 1.708 9,956,728 1.6523 -1.62%
2018-12-06 0 3.090 3.090 3.100 3.090 3.220 3,894,920 12,190,395 3.1298 1.665 1.665 1.671 1.665 1.735 7,227,107 1.6868 -4.63%
2018-12-05 0 3.240 3.230 3.240 3.220 3.320 4,476,000 14,576,411 3.2566 1.746 1.741 1.746 1.735 1.789 8,305,314 1.7551 -2.70%
2018-12-04 0 3.330 3.310 3.330 3.170 3.330 5,752,232 18,879,429 3.2821 1.795 1.784 1.795 1.708 1.795 10,673,390 1.7688 4.06%
2018-12-03 0 3.200 3.190 3.200 3.170 3.280 7,512,100 24,080,481 3.2056 1.725 1.719 1.725 1.708 1.768 13,938,862 1.7276 2.24%
2018-11-30 0 3.130 3.120 3.130 3.050 3.130 8,699,392 27,071,686 3.1119 1.687 1.681 1.687 1.644 1.687 16,141,908 1.6771 2.29%
2018-11-29 0 3.060 3.040 3.060 3.030 3.120 3,795,096 11,636,483 3.0662 1.649 1.638 1.649 1.633 1.681 7,041,882 1.6525 -0.65%
2018-11-28 0 3.080 3.070 3.080 3.030 3.090 4,642,015 14,256,754 3.0712 1.660 1.655 1.660 1.633 1.665 8,613,358 1.6552 0.65%
2018-11-27 0 3.060 3.050 3.060 3.020 3.080 4,649,826 14,178,758 3.0493 1.649 1.644 1.649 1.628 1.660 8,627,852 1.6434 -0.33%
2018-11-26 0 3.070 3.060 3.070 2.960 3.070 4,311,000 13,127,505 3.0451 1.655 1.649 1.655 1.595 1.655 7,999,153 1.6411 0.66%
2018-11-23 0 3.050 3.040 3.050 2.980 3.060 4,086,000 12,387,950 3.0318 1.644 1.638 1.644 1.606 1.649 7,581,660 1.6339 -0.65%
2018-11-22 0 3.070 3.070 3.080 3.050 3.100 1,436,124 4,408,313 3.0696 1.655 1.655 1.660 1.644 1.671 2,664,759 1.6543 -0.32%
2018-11-21 0 3.080 3.070 3.080 3.030 3.100 3,866,025 11,817,415 3.0567 1.660 1.655 1.660 1.633 1.671 7,173,492 1.6474 -0.96%
2018-11-20 0 3.110 3.100 3.110 3.060 3.160 3,069,709 9,517,661 3.1005 1.676 1.671 1.676 1.649 1.703 5,695,911 1.6710 -2.51%
2018-11-19 0 3.190 3.180 3.190 3.110 3.190 3,082,487 9,744,049 3.1611 1.719 1.714 1.719 1.676 1.719 5,719,621 1.7036 0.95%
2018-11-16 0 3.160 3.150 3.160 3.000 3.180 5,912,194 18,448,526 3.1204 1.703 1.698 1.703 1.617 1.714 10,970,202 1.6817 4.98%
2018-11-15 0 3.010 3.000 3.010 2.990 3.050 4,850,000 14,621,880 3.0148 1.622 1.617 1.622 1.611 1.644 8,999,279 1.6248 -0.33%
2018-11-14 0 3.020 3.020 3.030 3.020 3.100 3,827,210 11,670,155 3.0493 1.628 1.628 1.633 1.628 1.671 7,101,470 1.6433 -2.27%
2018-11-13 0 3.090 3.090 3.100 2.930 3.120 8,746,253 26,643,447 3.0463 1.665 1.665 1.671 1.579 1.681 16,228,860 1.6417 1.31%
2018-11-12 0 3.050 3.050 3.060 3.000 3.070 3,191,000 9,715,535 3.0447 1.644 1.644 1.649 1.617 1.655 5,920,969 1.6409 0.99%
2018-11-09 0 3.020 3.010 3.020 2.990 3.050 4,298,000 12,958,730 3.0151 1.628 1.622 1.628 1.611 1.644 7,975,031 1.6249 -0.98%
2018-11-08 0 3.050 3.040 3.050 2.960 3.090 5,460,484 16,672,413 3.0533 1.644 1.638 1.644 1.595 1.665 10,132,045 1.6455 3.04%
2018-11-07 0 2.960 2.960 2.970 2.930 3.010 4,234,900 12,579,894 2.9705 1.595 1.595 1.601 1.579 1.622 7,857,948 1.6009 1.02%
2018-11-06 0 2.930 2.930 2.940 2.860 2.950 3,725,000 10,821,510 2.9051 1.579 1.579 1.584 1.541 1.590 6,911,817 1.5657 1.03%
2018-11-05 0 2.900 2.880 2.900 2.870 3.030 6,401,000 18,741,810 2.9280 1.563 1.552 1.563 1.547 1.633 11,877,192 1.5780 -3.33%
2018-11-02 0 3.000 3.000 3.010 2.900 3.040 11,658,140 34,697,957 2.9763 1.617 1.617 1.622 1.563 1.638 21,631,928 1.6040 6.38%
2018-11-01 0 2.820 2.810 2.820 2.730 2.830 8,563,156 23,853,452 2.7856 1.520 1.514 1.520 1.471 1.525 15,889,119 1.5012 3.30%
2018-10-31 0 2.730 2.720 2.730 2.710 2.760 9,132,395 24,928,546 2.7297 1.471 1.466 1.471 1.461 1.487 16,945,354 1.4711 0.37%
2018-10-30 0 2.720 2.720 2.730 2.700 2.760 4,192,000 11,483,910 2.7395 1.466 1.466 1.471 1.455 1.487 7,778,346 1.4764 -0.73%
2018-10-29 0 2.740 2.710 2.740 2.690 2.760 3,937,690 10,720,701 2.7226 1.477 1.461 1.477 1.450 1.487 7,306,468 1.4673 0.00%
2018-10-26 0 2.740 2.740 2.750 2.730 2.920 8,409,700 23,445,213 2.7879 1.477 1.477 1.482 1.471 1.574 15,604,378 1.5025 -2.49%
2018-10-25 0 2.810 2.790 2.810 2.680 2.810 3,438,822 9,488,294 2.7592 1.514 1.504 1.514 1.444 1.514 6,380,808 1.4870 1.08%
2018-10-24 0 2.780 2.780 2.790 2.770 2.860 3,638,939 10,218,812 2.8082 1.498 1.498 1.504 1.493 1.541 6,752,129 1.5134 -0.71%
2018-10-23 0 2.800 2.800 2.820 2.800 2.960 5,322,209 15,178,403 2.8519 1.509 1.509 1.520 1.509 1.595 9,875,473 1.5370 -5.41%
2018-10-22 0 2.960 2.960 2.970 2.880 3.020 6,812,000 20,150,380 2.9581 1.595 1.595 1.601 1.552 1.628 12,639,812 1.5942 2.07%
2018-10-19 0 2.900 2.900 2.910 2.840 2.950 5,730,000 16,624,056 2.9012 1.563 1.563 1.568 1.531 1.590 10,632,138 1.5636 -1.69%
2018-10-18 0 2.950 2.940 2.950 2.840 2.970 7,992,009 23,332,096 2.9194 1.590 1.584 1.590 1.531 1.601 14,829,344 1.5734 4.61%
2018-10-16 0 2.820 2.820 2.830 2.780 2.890 8,432,598 23,690,735 2.8094 1.520 1.520 1.525 1.498 1.558 15,646,866 1.5141 -1.40%
2018-10-15 0 2.860 2.860 2.870 2.860 2.970 2,911,000 8,375,777 2.8773 1.541 1.541 1.547 1.541 1.601 5,401,423 1.5507 -3.05%
2018-10-12 0 2.950 2.950 2.960 2.870 2.990 4,876,305 14,361,188 2.9451 1.590 1.590 1.595 1.547 1.611 9,048,088 1.5872 1.72%
2018-10-11 0 2.900 2.880 2.900 2.830 3.030 10,703,273 31,194,957 2.9145 1.563 1.552 1.563 1.525 1.633 19,860,152 1.5707 -7.05%
2018-10-10 0 3.120 3.120 3.130 3.030 3.160 7,762,018 24,066,234 3.1005 1.681 1.681 1.687 1.633 1.703 14,402,591 1.6710 2.63%
2018-10-09 0 3.040 3.040 3.050 3.030 3.110 4,010,455 12,297,343 3.0663 1.638 1.638 1.644 1.633 1.676 7,441,485 1.6525 -0.65%
2018-10-08 0 3.060 3.050 3.060 3.000 3.100 6,643,760 20,312,865 3.0574 1.649 1.644 1.649 1.617 1.671 12,327,639 1.6477 2.00%
2018-10-05 0 3.000 3.000 3.010 2.970 3.080 5,110,000 15,433,483 3.0203 1.617 1.617 1.622 1.601 1.660 9,481,714 1.6277 -1.96%
2018-10-04 0 3.060 3.060 3.080 3.060 3.160 4,578,232 14,117,755 3.0837 1.649 1.649 1.660 1.649 1.703 8,495,007 1.6619 -2.24%
2018-10-03 0 3.130 3.130 3.140 3.090 3.180 5,516,000 17,351,665 3.1457 1.687 1.687 1.692 1.665 1.714 10,235,056 1.6953 0.00%
2018-10-02 0 3.130 3.130 3.150 3.100 3.240 6,629,000 20,884,300 3.1504 1.687 1.687 1.698 1.671 1.746 12,300,251 1.6979 -1.88%
2018-09-28 0 3.190 3.180 3.190 3.180 3.270 8,516,000 27,276,980 3.2030 1.719 1.714 1.719 1.714 1.762 15,801,620 1.7262 0.31%
2018-09-27 0 3.180 3.180 3.200 3.170 3.270 10,223,812 32,697,754 3.1982 1.714 1.714 1.725 1.708 1.762 18,970,502 1.7236 0.32%
2018-09-26 0 3.170 3.170 3.180 3.120 3.200 11,101,000 35,221,297 3.1728 1.708 1.708 1.714 1.681 1.725 20,598,143 1.7099 0.63%
2018-09-24 0 3.150 3.150 3.160 3.130 3.230 6,483,000 20,567,855 3.1726 1.698 1.698 1.703 1.687 1.741 12,029,345 1.7098 -1.56%
2018-09-21 0 3.200 3.190 3.200 3.100 3.210 21,173,045 66,936,164 3.1614 1.725 1.719 1.725 1.671 1.730 39,287,038 1.7038 4.92%
2018-09-20 0 3.050 3.050 3.060 2.980 3.090 17,519,041 53,115,613 3.0319 1.644 1.644 1.649 1.606 1.665 32,506,956 1.6340 2.69%
2018-09-19 0 2.970 2.970 2.980 2.970 3.030 11,650,052 34,918,158 2.9973 1.601 1.601 1.606 1.601 1.633 21,616,921 1.6153 0.34%
2018-09-18 0 2.960 2.940 2.960 2.840 2.980 7,191,505 21,041,043 2.9258 1.595 1.584 1.595 1.531 1.606 13,343,991 1.5768 2.78%
2018-09-17 0 2.880 2.880 2.890 2.840 2.960 3,344,000 9,685,910 2.8965 1.552 1.552 1.558 1.531 1.595 6,204,864 1.5610 -4.00%
2018-09-14 0 3.000 2.990 3.000 2.920 3.020 6,863,264 20,412,852 2.9742 1.617 1.611 1.617 1.574 1.628 12,734,933 1.6029 1.69%
2018-09-13 0 2.950 2.950 2.960 2.900 2.990 11,854,614 34,828,738 2.9380 1.590 1.590 1.595 1.563 1.611 21,996,490 1.5834 2.79%
2018-09-12 0 2.870 2.860 2.870 2.850 3.000 11,156,161 32,433,463 2.9072 1.547 1.541 1.547 1.536 1.617 20,700,495 1.5668 -3.37%
2018-09-11 0 2.970 2.960 2.970 2.960 3.040 3,108,827 9,254,262 2.9768 1.601 1.595 1.601 1.595 1.638 5,768,495 1.6043 -1.00%
2018-09-10 0 3.000 2.990 3.000 2.990 3.100 7,976,856 24,290,561 3.0451 1.617 1.611 1.617 1.611 1.671 14,801,227 1.6411 -2.60%
2018-09-07 0 3.080 3.070 3.080 3.050 3.130 8,129,816 25,037,892 3.0798 1.660 1.655 1.660 1.644 1.687 15,085,048 1.6598 0.00%
2018-09-06 0 3.080 3.080 3.090 3.080 3.240 8,655,879 26,900,368 3.1078 1.660 1.660 1.665 1.660 1.746 16,061,169 1.6749 -4.64%
2018-09-05 0 3.230 3.220 3.230 3.210 3.310 5,086,672 16,476,611 3.2392 1.741 1.735 1.741 1.730 1.784 9,438,429 1.7457 -2.12%
2018-09-04 0 3.300 3.290 3.300 3.230 3.320 2,065,014 6,775,263 3.2810 1.778 1.773 1.778 1.741 1.789 3,831,678 1.7682 1.85%
2018-09-03 0 3.240 3.240 3.250 3.240 3.320 4,659,292 15,299,459 3.2836 1.746 1.746 1.752 1.746 1.789 8,645,416 1.7697 -1.52%
2018-08-31 0 3.290 3.280 3.290 3.270 3.330 6,998,086 23,022,067 3.2898 1.773 1.768 1.773 1.762 1.795 12,985,098 1.7730 -1.50%
2018-08-30 0 3.340 3.330 3.340 3.330 3.440 11,802,591 39,929,400 3.3831 1.800 1.795 1.800 1.795 1.854 21,899,960 1.8233 -1.47%
2018-08-29 0 3.390 3.380 3.390 3.320 3.400 8,732,000 29,452,556 3.3729 1.827 1.822 1.827 1.789 1.832 16,202,413 1.8178 1.50%
2018-08-28 0 3.340 3.340 3.350 3.340 3.400 9,324,404 31,381,313 3.3655 1.800 1.800 1.805 1.800 1.832 17,301,631 1.8138 -0.60%
2018-08-27 0 3.360 3.360 3.370 3.280 3.420 9,168,424 31,051,732 3.3868 1.811 1.811 1.816 1.768 1.843 17,012,207 1.8253 2.13%
2018-08-24 0 3.290 3.290 3.300 3.240 3.310 7,984,000 26,234,132 3.2858 1.773 1.773 1.778 1.746 1.784 14,814,483 1.7708 0.00%
2018-08-23 0 3.290 3.280 3.290 3.250 3.310 4,531,190 14,835,859 3.2742 1.773 1.768 1.773 1.752 1.784 8,407,720 1.7646 0.30%
2018-08-22 0 3.280 3.270 3.280 3.260 3.420 13,253,000 43,749,969 3.3011 1.768 1.762 1.768 1.757 1.843 24,591,225 1.7791 -3.53%
2018-08-21 0 3.400 3.380 3.400 3.240 3.410 11,552,000 38,566,585 3.3385 1.832 1.822 1.832 1.746 1.838 21,434,983 1.7992 3.98%
2018-08-20 0 3.270 3.260 3.270 3.230 3.360 5,476,000 17,946,785 3.2774 1.762 1.757 1.762 1.741 1.811 10,160,835 1.7663 -1.80%
2018-08-17 0 3.330 3.320 3.330 3.320 3.430 4,746,810 15,897,754 3.3491 1.795 1.789 1.795 1.789 1.849 8,807,808 1.8050 -0.60%
2018-08-16 0 3.350 3.340 3.350 3.310 3.410 5,022,724 16,871,949 3.3591 1.805 1.800 1.805 1.784 1.838 9,319,772 1.8103 -1.47%
2018-08-15 0 3.400 3.390 3.400 3.360 3.490 6,052,000 20,553,597 3.3962 1.832 1.827 1.832 1.811 1.881 11,229,616 1.8303 -1.73%
2018-08-14 0 3.460 3.450 3.460 3.380 3.540 7,339,000 25,214,206 3.4356 1.865 1.859 1.865 1.822 1.908 13,617,672 1.8516 -0.86%
2018-08-13 0 3.490 3.490 3.500 3.440 3.570 5,551,337 19,293,429 3.4755 1.881 1.881 1.886 1.854 1.924 10,300,625 1.8730 -2.24%
2018-08-10 0 3.570 3.560 3.570 3.540 3.630 5,151,000 18,391,935 3.5706 1.924 1.919 1.924 1.908 1.956 9,557,791 1.9243 -2.46%
2018-08-09 0 3.660 3.660 3.670 3.520 3.690 6,657,643 24,278,774 3.6468 1.972 1.972 1.978 1.897 1.989 12,353,399 1.9654 2.52%
2018-08-08 0 3.570 3.560 3.570 3.490 3.590 9,507,000 33,739,920 3.5490 1.924 1.919 1.924 1.881 1.935 17,640,442 1.9126 2.29%
2018-08-07 0 3.490 3.490 3.500 3.430 3.570 6,243,580 21,807,607 3.4928 1.881 1.881 1.886 1.849 1.924 11,585,096 1.8824 1.45%
2018-08-06 0 3.440 3.430 3.440 3.410 3.510 5,970,000 20,575,059 3.4464 1.854 1.849 1.854 1.838 1.892 11,077,463 1.8574 0.00%
2018-08-03 0 3.440 3.430 3.440 3.370 3.560 11,734,000 40,415,552 3.4443 1.854 1.849 1.854 1.816 1.919 21,772,688 1.8562 -2.82%
2018-08-02 0 3.540 3.530 3.540 3.510 3.700 7,042,000 25,073,161 3.5605 1.908 1.902 1.908 1.892 1.994 13,066,582 1.9189 -3.01%
2018-08-01 0 3.650 3.640 3.650 3.620 3.750 8,832,607 32,487,393 3.6781 1.967 1.962 1.967 1.951 2.021 16,389,091 1.9823 0.55%
2018-07-31 0 3.630 3.620 3.630 3.620 3.760 11,045,800 40,589,767 3.6747 1.956 1.951 1.956 1.951 2.026 20,495,718 1.9804 -3.97%
2018-07-30 0 3.780 3.770 3.780 3.760 3.870 4,844,000 18,360,762 3.7904 2.037 2.032 2.037 2.026 2.086 8,988,146 2.0428 -2.07%
2018-07-27 0 3.860 3.840 3.860 3.830 3.930 5,200,756 20,092,860 3.8634 2.080 2.069 2.080 2.064 2.118 9,650,114 2.0821 0.00%
2018-07-26 0 3.860 3.850 3.860 3.830 3.950 6,107,064 23,734,025 3.8863 2.080 2.075 2.080 2.064 2.129 11,331,788 2.0945 -1.53%
2018-07-25 0 3.920 3.910 3.920 3.910 4.020 5,498,007 21,666,164 3.9407 2.113 2.107 2.113 2.107 2.167 10,201,670 2.1238 -0.76%
2018-07-24 0 3.950 3.940 3.950 3.890 4.160 10,622,722 41,919,589 3.9462 2.129 2.123 2.129 2.096 2.242 19,710,688 2.1267 1.54%
2018-07-23 0 3.890 3.880 3.890 3.820 3.920 5,338,800 20,720,000 3.8810 2.096 2.091 2.096 2.059 2.113 9,906,258 2.0916 1.04%
2018-07-20 0 3.850 3.840 3.850 3.770 3.930 6,454,248 24,668,032 3.8220 2.075 2.069 2.075 2.032 2.118 11,975,995 2.0598 -2.28%
2018-07-19 0 3.940 3.920 3.940 3.900 3.980 3,699,000 14,574,954 3.9402 2.123 2.113 2.123 2.102 2.145 6,863,574 2.1235 1.03%
2018-07-18 0 3.900 3.890 3.900 3.830 3.930 3,807,000 14,800,950 3.8878 2.102 2.096 2.102 2.064 2.118 7,063,970 2.0953 -0.26%
2018-07-17 0 3.910 3.890 3.910 3.790 3.920 3,862,248 14,993,214 3.8820 2.107 2.096 2.107 2.043 2.113 7,166,484 2.0921 1.03%
2018-07-16 0 3.870 3.860 3.870 3.790 3.900 4,361,248 16,816,263 3.8558 2.086 2.080 2.086 2.043 2.102 8,092,389 2.0780 -0.26%
2018-07-13 0 3.880 3.870 3.880 3.820 3.910 4,563,731 17,720,045 3.8828 2.091 2.086 2.091 2.059 2.107 8,468,101 2.0926 1.84%
2018-07-12 0 3.810 3.810 3.820 3.750 3.880 4,162,571 15,953,938 3.8327 2.053 2.053 2.059 2.021 2.091 7,723,740 2.0656 0.79%
2018-07-11 0 3.780 3.780 3.790 3.720 3.780 5,701,530 21,386,397 3.7510 2.037 2.037 2.043 2.005 2.037 10,579,311 2.0215 -1.82%
2018-07-10 0 3.850 3.840 3.850 3.830 3.910 3,305,000 12,765,850 3.8626 2.075 2.069 2.075 2.064 2.107 6,132,498 2.0817 0.79%
2018-07-09 0 3.820 3.820 3.850 3.780 3.870 3,245,000 12,414,014 3.8256 2.059 2.059 2.075 2.037 2.086 6,021,167 2.0617 2.41%
2018-07-06 0 3.730 3.720 3.730 3.700 3.890 13,033,859 49,212,088 3.7757 2.010 2.005 2.010 1.994 2.096 24,184,604 2.0349 -4.11%
2018-07-05 0 3.890 3.880 3.890 3.880 4.080 3,686,300 14,473,565 3.9263 2.096 2.091 2.096 2.091 2.199 6,840,009 2.1160 -2.75%
2018-07-04 0 4.000 4.000 4.010 3.990 4.110 2,837,590 11,380,610 4.0107 2.156 2.156 2.161 2.150 2.215 5,265,209 2.1615 -2.68%
2018-07-03 0 4.110 4.090 4.110 3.960 4.140 9,209,000 37,284,430 4.0487 2.215 2.204 2.215 2.134 2.231 17,087,497 2.1820 -0.72%
2018-06-29 0 4.140 4.110 4.140 3.870 4.140 8,716,000 35,453,070 4.0676 2.231 2.215 2.231 2.086 2.231 16,172,725 2.1922 7.53%
2018-06-28 0 3.850 3.850 3.860 3.790 3.950 13,747,804 52,876,464 3.8462 2.075 2.075 2.080 2.043 2.129 25,509,345 2.0728 -1.03%
2018-06-27 0 3.890 3.880 3.890 3.860 4.130 8,690,473 34,524,861 3.9727 2.096 2.091 2.096 2.080 2.226 16,125,359 2.1410 -4.42%
2018-06-26 0 4.070 4.070 4.080 4.050 4.170 5,920,532 24,250,582 4.0960 2.193 2.193 2.199 2.183 2.247 10,985,674 2.2075 -2.16%
2018-06-25 0 4.160 4.160 4.170 4.120 4.230 8,097,000 33,811,830 4.1758 2.242 2.242 2.247 2.220 2.280 15,024,157 2.2505 0.48%
2018-06-22 0 4.140 4.140 4.150 4.050 4.190 7,892,444 32,729,517 4.1469 2.231 2.231 2.237 2.183 2.258 14,644,599 2.2349 0.49%
2018-06-21 0 4.120 4.120 4.130 4.110 4.210 8,391,500 34,763,413 4.1427 2.220 2.220 2.226 2.215 2.269 15,570,608 2.2326 -1.44%
2018-06-20 0 4.180 4.180 4.190 4.140 4.250 6,222,263 26,090,445 4.1931 2.253 2.253 2.258 2.231 2.290 11,545,542 2.2598 -0.48%
2018-06-19 0 4.200 4.200 4.210 4.110 4.300 13,849,020 57,788,090 4.1727 2.264 2.264 2.269 2.215 2.317 25,697,153 2.2488 -1.18%
2018-06-15 0 4.250 4.240 4.250 4.200 4.330 8,866,287 37,707,537 4.2529 2.290 2.285 2.290 2.264 2.334 16,451,585 2.2920 -1.16%
2018-06-14 0 4.300 4.300 4.310 4.290 4.430 8,219,500 35,522,840 4.3218 2.317 2.317 2.323 2.312 2.387 15,251,458 2.3291 -1.15%
2018-06-13 0 4.350 4.350 4.360 4.330 4.470 5,374,025 23,511,848 4.3751 2.344 2.344 2.350 2.334 2.409 9,971,618 2.3579 -1.14%
2018-06-12 0 4.400 4.390 4.400 4.320 4.470 9,134,000 40,325,149 4.4148 2.371 2.366 2.371 2.328 2.409 16,948,332 2.3793 2.09%
2018-06-11 0 4.310 4.310 4.320 4.240 4.330 15,051,364 64,428,929 4.2806 2.323 2.323 2.328 2.285 2.334 27,928,128 2.3070 -1.15%
2018-06-08 0 4.360 4.350 4.360 4.310 4.480 7,094,438 31,073,022 4.3799 2.350 2.344 2.350 2.323 2.414 13,163,882 2.3605 -1.80%
2018-06-07 0 4.440 4.420 4.440 4.400 4.520 7,015,938 31,109,825 4.4342 2.393 2.382 2.393 2.371 2.436 13,018,223 2.3897 0.91%
2018-06-06 0 4.400 4.400 4.410 4.390 4.500 7,885,731 35,058,443 4.4458 2.371 2.371 2.377 2.366 2.425 14,632,143 2.3960 -0.68%
2018-06-05 0 4.430 4.420 4.430 4.400 4.480 8,360,000 37,160,900 4.4451 2.387 2.382 2.387 2.371 2.414 15,512,159 2.3956 -0.45%
2018-06-04 0 4.450 4.450 4.460 4.370 4.450 13,909,290 61,439,125 4.4171 2.398 2.398 2.404 2.355 2.398 25,808,985 2.3805 3.71%
2018-06-01 0 4.390 4.390 4.400 4.330 4.470 36,187,234 159,809,235 4.4162 2.312 2.312 2.318 2.281 2.355 68,698,235 2.3262 -1.35%
2018-05-31 0 4.450 4.440 4.450 4.430 4.740 155,733,955 697,290,624 4.4774 2.344 2.339 2.344 2.334 2.497 295,647,019 2.3585 -3.47%
2018-05-30 0 4.610 4.590 4.610 4.570 4.820 27,769,743 129,043,414 4.6469 2.428 2.418 2.428 2.407 2.539 52,718,380 2.4478 -4.95%
2018-05-29 0 4.850 4.850 4.870 4.840 5.030 24,430,000 120,137,088 4.9176 2.555 2.555 2.565 2.550 2.650 46,378,175 2.5904 -1.42%
2018-05-28 0 4.920 4.910 4.920 4.730 4.970 25,102,000 122,581,395 4.8833 2.592 2.586 2.592 2.492 2.618 47,653,907 2.5723 3.80%
2018-05-25 0 4.740 4.740 4.750 4.680 4.800 14,175,000 67,501,715 4.7620 2.497 2.497 2.502 2.465 2.528 26,909,973 2.5084 1.07%
2018-05-24 0 4.690 4.680 4.690 4.690 4.780 11,445,167 54,075,152 4.7247 2.470 2.465 2.470 2.470 2.518 21,727,628 2.4888 -0.85%
2018-05-23 0 4.730 4.730 4.750 4.700 4.830 18,113,000 86,307,014 4.7649 2.492 2.492 2.502 2.476 2.544 34,385,914 2.5100 -0.63%
2018-05-21 0 4.760 4.760 4.780 4.750 4.840 9,766,000 46,841,863 4.7964 2.507 2.507 2.518 2.502 2.550 18,539,880 2.5265 0.00%
2018-05-18 0 4.760 4.730 4.760 4.600 4.770 8,314,000 39,216,548 4.7169 2.507 2.492 2.507 2.423 2.513 15,783,387 2.4847 1.28%
2018-05-17 0 4.700 4.700 4.710 4.620 4.790 8,045,000 37,802,845 4.6989 2.476 2.476 2.481 2.434 2.523 15,272,715 2.4752 -0.63%
2018-05-16 0 4.730 4.730 4.740 4.690 4.880 13,294,800 63,653,104 4.7878 2.492 2.492 2.497 2.470 2.571 25,238,992 2.5220 0.00%
2018-05-15 0 4.730 4.720 4.730 4.560 4.740 13,359,000 62,481,969 4.6771 2.492 2.486 2.492 2.402 2.497 25,360,870 2.4637 1.94%
2018-05-14 0 4.640 4.630 4.640 4.590 4.650 3,697,000 17,073,140 4.6181 2.444 2.439 2.444 2.418 2.449 7,018,425 2.4326 0.65%
2018-05-11 0 4.610 4.600 4.610 4.580 4.650 4,111,840 18,924,820 4.6025 2.428 2.423 2.428 2.413 2.449 7,805,961 2.4244 0.22%
2018-05-10 0 4.600 4.600 4.610 4.560 4.610 4,903,169 22,522,175 4.5934 2.423 2.423 2.428 2.402 2.428 9,308,229 2.4196 0.88%
2018-05-09 0 4.560 4.560 4.570 4.520 4.620 6,722,167 30,701,642 4.5672 2.402 2.402 2.407 2.381 2.434 12,761,434 2.4058 0.00%
2018-05-08 0 4.560 4.560 4.580 4.510 4.630 6,944,882 31,836,638 4.5842 2.402 2.402 2.413 2.376 2.439 13,184,239 2.4147 1.11%
2018-05-07 0 4.510 4.500 4.510 4.450 4.540 6,429,166 28,942,280 4.5017 2.376 2.370 2.376 2.344 2.391 12,205,198 2.3713 0.22%
2018-05-04 0 4.500 4.480 4.500 4.440 4.520 6,752,000 30,332,435 4.4924 2.370 2.360 2.370 2.339 2.381 12,818,070 2.3664 0.00%
2018-05-03 0 4.500 4.500 4.510 4.460 4.560 2,487,880 11,208,869 4.5054 2.370 2.370 2.376 2.349 2.402 4,723,018 2.3732 -1.10%
2018-05-02 0 4.550 4.540 4.550 4.470 4.570 5,860,750 26,600,303 4.5387 2.397 2.391 2.397 2.355 2.407 11,126,111 2.3908 0.44%
2018-04-30 0 4.530 4.530 4.550 4.430 4.600 7,820,700 35,529,208 4.5430 2.386 2.386 2.397 2.334 2.423 14,846,901 2.3930 1.12%
2018-04-27 0 4.480 4.470 4.480 4.330 4.520 9,901,585 43,727,568 4.4162 2.360 2.355 2.360 2.281 2.381 18,797,276 2.3263 0.45%
2018-04-26 0 4.460 4.450 4.460 4.350 4.490 11,887,000 52,623,425 4.4270 2.349 2.344 2.349 2.291 2.365 22,566,409 2.3319 3.00%
2018-04-25 0 4.330 4.330 4.340 4.250 4.570 15,615,300 68,649,275 4.3963 2.281 2.281 2.286 2.239 2.407 29,644,254 2.3158 -5.66%
2018-04-24 0 4.590 4.570 4.590 4.510 4.630 6,787,250 31,079,310 4.5791 2.418 2.407 2.418 2.376 2.439 12,884,989 2.4121 2.00%
2018-04-23 0 4.500 4.500 4.530 4.490 4.650 3,512,075 16,021,034 4.5617 2.370 2.370 2.386 2.365 2.449 6,667,361 2.4029 -2.81%
2018-04-20 0 4.630 4.610 4.630 4.540 4.660 3,932,150 18,122,661 4.6088 2.439 2.428 2.439 2.391 2.455 7,464,836 2.4277 -0.22%
2018-04-19 0 4.640 4.630 4.640 4.510 4.680 8,837,000 40,706,945 4.6064 2.444 2.439 2.444 2.376 2.465 16,776,256 2.4265 0.43%
2018-04-18 0 4.620 4.600 4.620 4.570 4.660 15,236,000 70,270,758 4.6122 2.434 2.423 2.434 2.407 2.455 28,924,187 2.4295 0.87%
2018-04-17 0 4.580 4.570 4.580 4.490 4.620 11,002,444 50,133,962 4.5566 2.413 2.407 2.413 2.365 2.434 20,887,158 2.4002 0.44%
2018-04-16 0 4.560 4.550 4.560 4.500 4.600 6,236,800 28,363,606 4.5478 2.402 2.397 2.402 2.370 2.423 11,840,008 2.3956 -0.44%
2018-04-13 0 4.580 4.580 4.590 4.520 4.690 6,744,860 30,869,762 4.5768 2.413 2.413 2.418 2.381 2.470 12,804,515 2.4108 -0.65%
2018-04-12 0 4.610 4.600 4.610 4.540 4.630 4,239,000 19,481,067 4.5957 2.428 2.423 2.428 2.391 2.439 8,047,363 2.4208 0.22%
2018-04-11 0 4.600 4.590 4.600 4.480 4.630 12,828,020 58,677,191 4.5741 2.423 2.418 2.423 2.360 2.439 24,352,851 2.4095 2.68%
2018-04-10 0 4.480 4.480 4.490 4.370 4.490 15,697,592 70,038,198 4.4617 2.360 2.360 2.365 2.302 2.365 29,800,478 2.3502 2.28%
2018-04-09 0 4.380 4.360 4.380 4.320 4.440 10,137,017 44,181,549 4.3584 2.307 2.297 2.307 2.276 2.339 19,244,222 2.2958 1.62%
2018-04-06 0 4.310 4.300 4.310 4.180 4.350 10,897,000 46,770,106 4.2920 2.270 2.265 2.270 2.202 2.291 20,686,982 2.2608 0.70%
2018-04-04 0 4.280 4.270 4.280 4.240 4.350 15,904,649 68,298,172 4.2942 2.255 2.249 2.255 2.233 2.291 30,193,557 2.2620 -1.61%
2018-04-03 0 4.350 4.340 4.350 4.230 4.380 9,714,542 41,972,273 4.3206 2.291 2.286 2.291 2.228 2.307 18,442,191 2.2759 0.93%
2018-03-29 0 4.310 4.280 4.310 4.260 4.410 14,434,100 62,364,403 4.3206 2.270 2.255 2.270 2.244 2.323 27,401,851 2.2759 -2.27%
2018-03-28 0 4.410 4.400 4.410 4.360 4.550 12,585,008 55,832,276 4.4364 2.323 2.318 2.323 2.297 2.397 23,891,515 2.3369 -4.75%
2018-03-27 0 4.630 4.610 4.630 4.450 4.670 14,612,099 66,994,963 4.5849 2.439 2.428 2.439 2.344 2.460 27,739,766 2.4151 4.28%
2018-03-26 0 4.440 4.440 4.450 4.300 4.490 8,500,977 37,484,770 4.4095 2.339 2.339 2.344 2.265 2.365 16,138,346 2.3227 0.45%
2018-03-23 0 4.420 4.410 4.430 4.310 4.460 12,048,291 52,975,532 4.3969 2.328 2.323 2.334 2.270 2.349 22,872,606 2.3161 -3.07%
2018-03-22 0 4.560 4.560 4.570 4.520 4.630 6,849,373 31,294,767 4.5690 2.402 2.402 2.407 2.381 2.439 13,002,924 2.4067 1.11%
2018-03-21 0 4.510 4.510 4.540 4.500 4.700 7,809,135 35,806,464 4.5852 2.376 2.376 2.391 2.370 2.476 14,824,946 2.4153 -2.59%
2018-03-20 0 4.630 4.620 4.630 4.580 4.700 7,395,810 34,224,322 4.6275 2.439 2.434 2.439 2.413 2.476 14,040,285 2.4376 -1.07%
2018-03-19 0 4.680 4.670 4.680 4.610 4.710 2,868,247 13,424,121 4.6803 2.465 2.460 2.465 2.428 2.481 5,445,111 2.4654 0.00%
2018-03-16 0 4.680 4.670 4.680 4.610 4.720 8,849,121 41,233,480 4.6596 2.465 2.460 2.465 2.428 2.486 16,799,267 2.4545 -1.27%
2018-03-15 0 4.740 4.730 4.740 4.670 4.790 3,314,520 15,692,648 4.7345 2.497 2.492 2.497 2.460 2.523 6,292,321 2.4939 -0.63%
2018-03-14 0 4.770 4.750 4.770 4.700 4.780 47,207,000 222,731,519 4.7182 2.513 2.502 2.513 2.476 2.518 89,618,278 2.4853 -0.21%
2018-03-13 0 4.780 4.770 4.780 4.580 4.780 19,443,619 91,542,991 4.7081 2.518 2.513 2.518 2.413 2.518 36,911,976 2.4800 4.37%
2018-03-12 0 4.580 4.570 4.580 4.530 4.680 8,214,588 37,516,041 4.5670 2.413 2.407 2.413 2.386 2.465 15,594,662 2.4057 0.22%
2018-03-09 0 4.570 4.570 4.580 4.540 4.690 8,552,105 39,055,417 4.5668 2.407 2.407 2.413 2.391 2.470 16,235,408 2.4056 -0.22%
2018-03-08 0 4.580 4.570 4.580 4.540 4.600 8,651,000 39,596,237 4.5771 2.413 2.407 2.413 2.391 2.423 16,423,152 2.4110 -0.22%
2018-03-07 0 4.590 4.580 4.600 4.540 4.710 9,613,630 44,421,716 4.6207 2.418 2.413 2.423 2.391 2.481 18,250,619 2.4340 -2.13%
2018-03-06 0 4.690 4.680 4.690 4.550 4.710 17,162,980 79,588,473 4.6372 2.470 2.465 2.470 2.397 2.481 32,582,386 2.4427 2.63%
2018-03-05 0 4.570 4.560 4.570 4.500 4.650 7,763,012 35,385,958 4.5583 2.407 2.402 2.407 2.370 2.449 14,737,386 2.4011 -0.87%
2018-03-02 0 4.610 4.600 4.610 4.500 4.620 12,495,136 57,252,663 4.5820 2.428 2.423 2.428 2.370 2.434 23,720,901 2.4136 0.44%
2018-03-01 0 4.590 4.580 4.590 4.420 4.840 31,234,000 143,869,215 4.6062 2.418 2.413 2.418 2.328 2.550 59,294,962 2.4263 5.52%
2018-02-28 0 4.350 4.340 4.350 4.270 4.420 10,050,713 43,795,835 4.3575 2.291 2.286 2.291 2.249 2.328 19,080,382 2.2953 0.00%
2018-02-27 0 4.350 4.340 4.350 4.320 4.450 4,616,038 20,210,882 4.3784 2.291 2.286 2.291 2.276 2.344 8,763,136 2.3064 -0.23%
2018-02-26 0 4.360 4.360 4.370 4.270 4.390 6,891,838 29,877,844 4.3353 2.297 2.297 2.302 2.249 2.312 13,083,540 2.2836 0.00%
2018-02-23 0 4.360 4.360 4.380 4.340 4.400 3,664,426 16,002,887 4.3671 2.297 2.297 2.307 2.286 2.318 6,956,586 2.3004 0.93%
2018-02-22 0 4.320 4.320 4.330 4.320 4.410 10,234,000 44,600,132 4.3580 2.276 2.276 2.281 2.276 2.323 19,428,336 2.2956 -3.14%
2018-02-21 0 4.460 4.460 4.470 4.330 4.500 9,413,917 41,835,449 4.4440 2.349 2.349 2.355 2.281 2.370 17,871,482 2.3409 3.24%
2018-02-20 0 4.320 4.320 4.350 4.270 4.400 19,553,562 84,696,130 4.3315 2.276 2.276 2.291 2.249 2.318 37,120,693 2.2816 0.23%
2018-02-15 0 4.310 4.300 4.310 4.240 4.360 5,214,376 22,486,455 4.3124 2.270 2.265 2.270 2.233 2.297 9,899,028 2.2716 1.41%
2018-02-14 0 4.250 4.250 4.260 4.210 4.270 7,535,925 31,930,697 4.2371 2.239 2.239 2.244 2.218 2.249 14,306,281 2.2319 0.95%
2018-02-13 0 4.210 4.210 4.220 4.210 4.330 12,971,202 55,324,364 4.2652 2.218 2.218 2.223 2.218 2.281 24,624,670 2.2467 -0.71%
2018-02-12 0 4.240 4.230 4.240 4.200 4.330 17,549,000 74,791,748 4.2619 2.233 2.228 2.233 2.212 2.281 33,315,211 2.2450 -0.93%
2018-02-09 0 4.280 4.280 4.290 4.140 4.310 13,828,961 58,745,270 4.2480 2.255 2.255 2.260 2.181 2.270 26,253,049 2.2377 -2.28%
2018-02-08 0 4.380 4.380 4.390 4.310 4.460 9,008,000 39,413,414 4.3754 2.307 2.307 2.312 2.270 2.349 17,100,884 2.3048 -1.13%
2018-02-07 0 4.430 4.430 4.440 4.310 4.550 14,759,937 65,011,072 4.4046 2.334 2.334 2.339 2.270 2.397 28,020,424 2.3201 2.55%
2018-02-06 0 4.320 4.320 4.330 4.180 4.440 22,674,000 97,532,943 4.3015 2.276 2.276 2.281 2.202 2.339 43,044,566 2.2659 -7.10%
2018-02-05 0 4.650 4.640 4.650 4.460 4.660 14,606,504 66,728,335 4.5684 2.449 2.444 2.449 2.349 2.455 27,729,145 2.4064 -1.27%
2018-02-02 0 4.710 4.710 4.740 4.660 4.800 16,880,807 79,416,809 4.7046 2.481 2.481 2.497 2.455 2.528 32,046,706 2.4782 1.07%
2018-02-01 0 4.660 4.660 4.670 4.620 4.960 22,517,614 108,386,099 4.8134 2.455 2.455 2.460 2.434 2.613 42,747,681 2.5355 -1.89%
2018-01-31 0 4.750 4.740 4.750 4.600 4.780 21,013,228 99,070,198 4.7147 2.502 2.497 2.502 2.423 2.518 39,891,739 2.4835 1.93%
2018-01-30 0 4.660 4.660 4.670 4.600 4.780 21,098,465 98,591,282 4.6729 2.455 2.455 2.460 2.423 2.518 40,053,553 2.4615 -2.92%
2018-01-29 0 4.800 4.780 4.800 4.700 4.830 13,044,957 62,251,902 4.7721 2.528 2.518 2.528 2.476 2.544 24,764,687 2.5137 0.21%
2018-01-26 0 4.790 4.780 4.790 4.670 4.860 16,466,860 78,512,956 4.7679 2.523 2.518 2.523 2.460 2.560 31,260,865 2.5115 1.05%
2018-01-25 0 4.740 4.720 4.740 4.560 4.810 23,702,655 111,357,081 4.6981 2.497 2.486 2.497 2.402 2.534 44,997,376 2.4747 -0.21%
2018-01-24 0 4.750 4.740 4.750 4.430 4.750 27,741,660 127,432,863 4.5936 2.502 2.497 2.502 2.334 2.502 52,665,066 2.4197 6.74%
2018-01-23 0 4.450 4.440 4.450 4.390 4.490 7,589,000 33,635,115 4.4321 2.344 2.339 2.344 2.312 2.365 14,407,039 2.3346 0.00%
2018-01-22 0 4.450 4.430 4.450 4.410 4.500 9,236,518 40,997,010 4.4386 2.344 2.334 2.344 2.323 2.370 17,534,705 2.3380 -1.11%
2018-01-19 0 4.500 4.480 4.500 4.390 4.540 10,722,000 47,670,987 4.4461 2.370 2.360 2.370 2.312 2.391 20,354,760 2.3420 -0.22%
2018-01-18 0 4.510 4.510 4.520 4.480 4.680 28,855,000 131,232,723 4.5480 2.376 2.376 2.381 2.360 2.465 54,778,643 2.3957 -1.74%
2018-01-17 0 4.590 4.580 4.590 4.240 4.590 51,004,663 228,534,399 4.4807 2.418 2.413 2.418 2.233 2.418 96,827,802 2.3602 8.25%
2018-01-16 0 4.240 4.240 4.250 4.120 4.250 11,353,000 47,910,440 4.2201 2.233 2.233 2.239 2.170 2.239 21,552,658 2.2229 3.41%
2018-01-15 0 4.100 4.090 4.100 4.060 4.280 15,122,000 63,491,494 4.1986 2.160 2.154 2.160 2.139 2.255 28,707,768 2.2116 -3.07%
2018-01-12 0 4.230 4.220 4.230 4.180 4.250 10,666,955 44,893,133 4.2086 2.228 2.223 2.228 2.202 2.239 20,250,262 2.2169 0.71%
2018-01-11 0 4.200 4.190 4.200 4.170 4.250 13,471,184 56,727,932 4.2111 2.212 2.207 2.212 2.197 2.239 25,573,841 2.2182 0.24%
2018-01-10 0 4.190 4.180 4.190 4.160 4.260 18,833,000 79,327,703 4.2122 2.207 2.202 2.207 2.191 2.244 35,752,770 2.2188 0.00%
2018-01-09 0 4.190 4.190 4.200 4.030 4.280 35,989,813 150,368,974 4.1781 2.207 2.207 2.212 2.123 2.255 68,323,449 2.2008 1.70%
2018-01-08 0 4.120 4.110 4.120 4.010 4.120 20,209,327 82,417,530 4.0782 2.170 2.165 2.170 2.112 2.170 38,365,604 2.1482 2.74%
2018-01-05 0 4.010 4.010 4.020 3.980 4.090 18,717,616 75,407,963 4.0287 2.112 2.112 2.118 2.096 2.154 35,533,724 2.1222 -1.23%
2018-01-04 0 4.060 4.050 4.060 4.040 4.130 13,818,000 56,440,715 4.0846 2.139 2.133 2.139 2.128 2.176 26,232,240 2.1516 -0.25%
2018-01-03 0 4.070 4.060 4.070 3.990 4.150 24,999,528 101,851,948 4.0742 2.144 2.139 2.144 2.102 2.186 47,459,373 2.1461 3.04%
2018-01-02 0 3.950 3.940 3.950 3.840 3.950 11,521,000 45,186,130 3.9221 2.081 2.075 2.081 2.023 2.081 21,871,591 2.0660 3.13%
2017-12-29 0 3.830 3.820 3.830 3.770 3.850 6,650,000 25,483,070 3.8320 2.017 2.012 2.017 1.986 2.028 12,624,432 2.0186 1.06%
2017-12-28 0 3.790 3.780 3.790 3.760 3.800 2,656,200 10,030,084 3.7761 1.996 1.991 1.996 1.981 2.002 5,042,559 1.9891 0.80%
2017-12-27 0 3.760 3.760 3.770 3.720 3.780 7,032,632 26,398,782 3.7538 1.981 1.981 1.986 1.960 1.991 13,350,824 1.9773 0.80%
2017-12-22 0 3.730 3.730 3.740 3.720 3.790 7,021,000 26,282,720 3.7434 1.965 1.965 1.970 1.960 1.996 13,328,742 1.9719 -1.06%
2017-12-21 0 3.770 3.770 3.780 3.710 3.780 13,167,470 49,207,718 3.7371 1.986 1.986 1.991 1.954 1.991 24,997,267 1.9685 0.80%
2017-12-20 0 3.740 3.740 3.750 3.710 3.760 10,711,000 40,106,800 3.7444 1.970 1.970 1.975 1.954 1.981 20,333,878 1.9724 -0.27%
2017-12-19 0 3.750 3.750 3.760 3.710 3.780 8,137,000 30,530,050 3.7520 1.975 1.975 1.981 1.954 1.991 15,447,369 1.9764 0.27%
2017-12-18 0 3.740 3.730 3.740 3.720 3.840 23,831,904 89,298,515 3.7470 1.970 1.965 1.970 1.960 2.023 45,242,744 1.9738 -2.09%
2017-12-15 0 3.820 3.820 3.830 3.820 3.900 12,403,000 47,634,085 3.8405 2.012 2.012 2.017 2.012 2.054 23,545,989 2.0230 -2.30%
2017-12-14 0 3.910 3.880 3.910 3.840 3.910 14,569,000 56,521,511 3.8796 2.060 2.044 2.060 2.023 2.060 27,657,947 2.0436 1.56%
2017-12-13 0 3.850 3.840 3.850 3.790 3.860 6,928,002 26,469,174 3.8206 2.028 2.023 2.028 1.996 2.033 13,152,194 2.0125 0.79%
2017-12-12 0 3.820 3.820 3.830 3.740 3.850 16,166,000 61,175,070 3.7842 2.012 2.012 2.017 1.970 2.028 30,689,709 1.9933 0.79%
2017-12-11 0 3.790 3.780 3.790 3.750 3.830 7,247,000 27,523,185 3.7979 1.996 1.991 1.996 1.975 2.017 13,757,783 2.0006 0.80%
2017-12-08 0 3.760 3.760 3.770 3.710 3.790 12,650,880 47,481,111 3.7532 1.981 1.981 1.986 1.954 1.996 24,016,567 1.9770 -0.79%
2017-12-07 0 3.790 3.790 3.800 3.760 3.910 16,255,615 61,944,555 3.8107 1.996 1.996 2.002 1.981 2.060 30,859,835 2.0073 -2.07%
2017-12-06 0 3.870 3.870 3.880 3.810 3.980 14,807,000 57,496,105 3.8830 2.039 2.039 2.044 2.007 2.096 28,109,768 2.0454 -2.52%
2017-12-05 0 3.970 3.960 3.970 3.930 4.050 11,889,000 47,067,080 3.9589 2.091 2.086 2.091 2.070 2.133 22,570,206 2.0854 -1.49%
2017-12-04 0 4.030 4.020 4.030 3.960 4.100 14,399,660 58,009,373 4.0285 2.123 2.118 2.123 2.086 2.160 27,336,470 2.1221 1.00%
2017-12-01 0 3.990 3.980 3.990 3.860 4.020 20,176,721 79,661,296 3.9482 2.102 2.096 2.102 2.033 2.118 38,303,705 2.0797 1.79%
2017-11-30 0 3.920 3.910 3.920 3.760 3.930 29,970,159 115,099,873 3.8405 2.065 2.060 2.065 1.981 2.070 56,895,673 2.0230 2.62%
2017-11-29 0 3.820 3.820 3.830 3.770 3.830 9,517,457 36,232,428 3.8069 2.012 2.012 2.017 1.986 2.017 18,068,043 2.0053 0.26%
2017-11-28 0 3.810 3.800 3.810 3.760 3.840 10,785,417 40,919,227 3.7939 2.007 2.002 2.007 1.981 2.023 20,475,152 1.9985 0.26%
2017-11-27 0 3.800 3.790 3.800 3.770 3.950 18,906,000 72,503,785 3.8350 2.002 1.996 2.002 1.986 2.081 35,891,354 2.0201 -3.31%
2017-11-24 0 3.930 3.920 3.930 3.840 3.940 22,438,000 87,824,580 3.9141 2.070 2.065 2.070 2.023 2.075 42,596,541 2.0618 1.81%
2017-11-23 0 3.860 3.850 3.860 3.630 3.960 47,275,000 182,044,247 3.8508 2.033 2.028 2.033 1.912 2.086 89,747,370 2.0284 6.93%
2017-11-22 0 3.610 3.610 3.620 3.540 3.620 15,535,088 55,735,934 3.5877 1.902 1.902 1.907 1.865 1.907 29,491,979 1.8899 1.40%
2017-11-21 0 3.560 3.550 3.560 3.520 3.570 6,385,000 22,577,265 3.5360 1.875 1.870 1.875 1.854 1.881 12,121,353 1.8626 1.71%
2017-11-20 0 3.500 3.500 3.510 3.500 3.600 9,099,295 32,230,004 3.5420 1.844 1.844 1.849 1.844 1.896 17,274,200 1.8658 -2.51%
2017-11-17 0 3.590 3.580 3.590 3.560 3.660 11,452,143 41,137,930 3.5922 1.891 1.886 1.891 1.875 1.928 21,740,872 1.8922 -1.64%
2017-11-16 0 3.650 3.640 3.650 3.620 3.680 6,125,000 22,377,655 3.6535 1.923 1.917 1.923 1.907 1.938 11,627,766 1.9245 -1.08%
2017-11-15 0 3.690 3.690 3.700 3.650 3.710 13,758,404 50,703,589 3.6853 1.944 1.944 1.949 1.923 1.954 26,119,102 1.9412 -0.81%
2017-11-14 0 3.720 3.710 3.720 3.630 3.730 14,551,000 53,591,805 3.6830 1.960 1.954 1.960 1.912 1.965 27,623,775 1.9401 3.05%
2017-11-13 0 3.610 3.600 3.610 3.600 3.690 10,378,065 37,755,542 3.6380 1.902 1.896 1.902 1.896 1.944 19,701,830 1.9163 -1.37%
2017-11-10 0 3.660 3.660 3.670 3.660 3.720 9,461,000 34,943,416 3.6934 1.928 1.928 1.933 1.928 1.960 17,960,864 1.9455 -1.61%
2017-11-09 0 3.720 3.700 3.720 3.670 3.740 13,046,152 48,448,426 3.7136 1.960 1.949 1.960 1.933 1.970 24,766,956 1.9562 1.36%
2017-11-08 0 3.670 3.660 3.670 3.660 3.750 14,542,000 53,927,421 3.7084 1.933 1.928 1.933 1.928 1.975 27,606,690 1.9534 -1.87%
2017-11-07 0 3.740 3.730 3.740 3.720 3.770 9,106,700 34,043,689 3.7383 1.970 1.965 1.970 1.960 1.986 17,288,257 1.9692 0.00%
2017-11-06 0 3.740 3.730 3.740 3.670 3.850 15,975,783 59,458,272 3.7218 1.970 1.965 1.970 1.933 2.028 30,328,599 1.9605 -2.09%
2017-11-03 0 3.820 3.810 3.820 3.800 3.880 12,036,000 46,078,901 3.8284 2.012 2.007 2.012 2.002 2.044 22,849,272 2.0166 0.53%
2017-11-02 0 3.800 3.800 3.810 3.780 3.900 17,178,457 66,054,307 3.8452 2.002 2.002 2.007 1.991 2.054 32,611,768 2.0255 0.00%
2017-11-01 0 3.800 3.800 3.810 3.730 3.820 12,169,341 46,044,281 3.7836 2.002 2.002 2.007 1.965 2.012 23,102,408 1.9931 1.33%
2017-10-31 0 3.750 3.730 3.750 3.680 3.750 7,423,624 27,705,356 3.7321 1.975 1.965 1.975 1.938 1.975 14,093,088 1.9659 0.81%
2017-10-30 0 3.720 3.710 3.720 3.680 3.790 8,994,000 33,339,071 3.7068 1.960 1.954 1.960 1.938 1.996 17,074,307 1.9526 -0.53%
2017-10-27 0 3.740 3.730 3.740 3.680 3.820 14,241,076 53,540,520 3.7596 1.970 1.965 1.970 1.938 2.012 27,035,412 1.9804 2.75%
2017-10-26 0 3.640 3.630 3.640 3.630 3.700 16,886,137 61,792,838 3.6594 1.917 1.912 1.917 1.912 1.949 32,056,825 1.9276 -1.62%
2017-10-25 0 3.700 3.690 3.700 3.680 3.800 16,698,979 62,056,312 3.7162 1.949 1.944 1.949 1.938 2.002 31,701,522 1.9575 -1.86%
2017-10-24 0 3.770 3.770 3.780 3.750 3.840 9,440,330 35,718,445 3.7836 1.986 1.986 1.991 1.975 2.023 17,921,624 1.9930 -1.05%
2017-10-23 0 3.810 3.810 3.820 3.810 3.880 8,422,470 32,261,712 3.8304 2.007 2.007 2.012 2.007 2.044 15,989,308 2.0177 -2.31%
2017-10-20 0 3.900 3.850 3.900 3.800 3.900 10,729,581 41,519,672 3.8696 2.054 2.028 2.054 2.002 2.054 20,369,152 2.0384 2.09%
2017-10-19 0 3.820 3.820 3.830 3.810 3.950 11,127,698 43,344,643 3.8952 2.012 2.012 2.017 2.007 2.081 21,124,942 2.0518 -3.29%
2017-10-18 0 3.950 3.950 3.960 3.920 3.960 9,668,701 38,171,555 3.9480 2.081 2.081 2.086 2.065 2.086 18,355,166 2.0796 -0.25%
2017-10-17 0 3.960 3.950 3.960 3.920 3.990 12,989,504 51,311,356 3.9502 2.086 2.081 2.086 2.065 2.102 24,659,414 2.0808 -0.75%
2017-10-16 0 3.990 3.980 3.990 3.960 4.020 16,709,240 66,549,497 3.9828 2.102 2.096 2.102 2.086 2.118 31,721,001 2.0980 -0.25%
2017-10-13 0 4.000 3.990 4.000 3.900 4.010 16,373,000 64,874,352 3.9623 2.107 2.102 2.107 2.054 2.112 31,082,680 2.0872 2.30%
2017-10-12 0 3.910 3.900 3.920 3.900 3.970 6,572,100 25,762,368 3.9200 2.060 2.054 2.065 2.054 2.091 12,476,545 2.0649 -0.51%
2017-10-11 0 3.930 3.910 3.930 3.900 3.970 9,833,905 38,667,898 3.9321 2.070 2.060 2.070 2.054 2.091 18,668,791 2.0713 -0.51%
2017-10-10 0 3.950 3.940 3.950 3.920 3.970 9,301,000 36,709,921 3.9469 2.081 2.075 2.081 2.065 2.091 17,657,119 2.0790 0.00%
2017-10-09 0 3.950 3.950 3.960 3.930 3.960 7,444,825 29,386,956 3.9473 2.081 2.081 2.086 2.070 2.086 14,133,336 2.0793 0.77%
2017-10-06 0 3.920 3.920 3.930 3.910 4.000 11,065,677 43,622,527 3.9421 2.065 2.065 2.070 2.060 2.107 21,007,201 2.0766 -1.26%
2017-10-04 0 3.970 3.950 3.970 3.950 4.040 6,132,000 24,334,865 3.9685 2.091 2.081 2.091 2.081 2.128 11,641,055 2.0904 -1.00%
2017-10-03 0 4.010 4.000 4.010 3.970 4.040 15,311,000 61,040,591 3.9867 2.112 2.107 2.112 2.091 2.128 29,066,567 2.1000 1.01%
2017-09-29 0 3.970 3.960 3.970 3.850 3.970 8,073,150 31,628,565 3.9177 2.091 2.086 2.091 2.028 2.091 15,326,155 2.0637 2.06%
2017-09-28 0 3.890 3.860 3.890 3.850 3.920 9,799,350 38,057,997 3.8837 2.049 2.033 2.049 2.028 2.065 18,603,192 2.0458 0.26%
2017-09-27 0 3.880 3.880 3.890 3.810 3.910 15,896,000 61,558,409 3.8726 2.044 2.044 2.049 2.007 2.060 30,177,138 2.0399 -0.77%
2017-09-26 0 3.910 3.890 3.910 3.830 3.970 16,731,600 65,369,023 3.9069 2.060 2.049 2.060 2.017 2.091 31,763,450 2.0580 2.89%
2017-09-25 0 3.800 3.800 3.810 3.780 3.910 12,192,500 46,673,145 3.8280 2.002 2.002 2.007 1.991 2.060 23,146,373 2.0164 -1.81%
2017-09-22 0 3.870 3.870 3.880 3.870 4.030 23,718,000 93,229,640 3.9308 2.039 2.039 2.044 2.039 2.123 45,026,507 2.0706 -3.73%
2017-09-21 0 4.020 4.000 4.020 3.930 4.030 18,624,000 74,269,658 3.9878 2.118 2.107 2.118 2.070 2.123 35,356,002 2.1006 0.25%
2017-09-20 0 4.010 4.000 4.010 3.890 4.050 15,746,934 62,926,494 3.9961 2.112 2.107 2.112 2.049 2.133 29,894,149 2.1050 2.56%
2017-09-19 0 3.910 3.900 3.910 3.860 3.970 22,227,315 87,023,898 3.9152 2.060 2.054 2.060 2.033 2.091 42,196,574 2.0623 -0.76%
2017-09-18 0 3.940 3.930 3.940 3.890 3.960 19,294,543 75,851,481 3.9312 2.075 2.070 2.075 2.049 2.086 36,628,968 2.0708 1.29%
2017-09-15 0 3.890 3.870 3.890 3.790 3.890 11,039,000 42,549,690 3.8545 2.049 2.039 2.049 1.996 2.049 20,956,557 2.0304 0.78%
2017-09-14 0 3.860 3.850 3.860 3.830 3.940 16,968,000 65,500,724 3.8603 2.033 2.028 2.033 2.017 2.075 32,212,234 2.0334 -1.53%
2017-09-13 0 3.920 3.910 3.920 3.860 3.980 18,183,025 71,258,069 3.9189 2.065 2.060 2.065 2.033 2.096 34,518,851 2.0643 1.03%
2017-09-12 0 3.880 3.870 3.880 3.830 3.930 22,841,000 88,463,405 3.8730 2.044 2.039 2.044 2.017 2.070 43,361,601 2.0401 -1.02%
2017-09-11 0 3.920 3.920 3.930 3.890 4.010 13,982,276 55,029,539 3.9357 2.065 2.065 2.070 2.049 2.112 26,544,104 2.0731 -0.51%
2017-09-08 0 3.940 3.940 3.970 3.940 4.090 18,936,105 75,800,472 4.0030 2.075 2.075 2.091 2.075 2.154 35,948,506 2.1086 -1.50%
2017-09-07 0 4.000 3.990 4.000 3.940 4.430 52,806,875 217,037,635 4.1100 2.107 2.102 2.107 2.075 2.334 100,249,141 2.1650 -9.09%
2017-09-06 0 4.400 4.390 4.400 4.310 4.430 7,231,889 31,497,541 4.3554 2.318 2.312 2.318 2.270 2.334 13,729,096 2.2942 -0.23%
2017-09-05 0 4.410 4.400 4.410 4.320 4.420 5,583,296 24,458,585 4.3807 2.323 2.318 2.323 2.276 2.328 10,599,389 2.3075 2.08%
2017-09-04 0 4.320 4.320 4.340 4.240 4.380 4,227,639 18,261,951 4.3197 2.276 2.276 2.286 2.233 2.307 8,025,795 2.2754 -0.99%
2017-09-01 0 4.410 4.410 4.430 4.410 4.470 12,235,000 54,324,204 4.4401 2.298 2.298 2.309 2.298 2.330 23,476,675 2.3140 -0.23%
2017-08-31 0 4.420 4.420 4.430 4.420 4.530 18,725,278 83,287,379 4.4479 2.304 2.304 2.309 2.304 2.361 35,930,304 2.3180 -1.78%
2017-08-30 0 4.500 4.490 4.500 4.450 4.670 11,501,296 51,771,858 4.5014 2.345 2.340 2.345 2.319 2.434 22,068,835 2.3459 1.58%
2017-08-29 0 4.430 4.430 4.440 4.400 4.490 6,292,000 27,982,158 4.4473 2.309 2.309 2.314 2.293 2.340 12,073,170 2.3177 -1.56%
2017-08-28 0 4.500 4.480 4.500 4.240 4.510 24,401,843 108,747,614 4.4565 2.345 2.335 2.345 2.210 2.350 46,822,570 2.3225 4.90%
2017-08-25 0 4.290 4.280 4.290 4.160 4.320 28,280,722 119,815,531 4.2367 2.236 2.231 2.236 2.168 2.251 54,265,413 2.2080 1.18%
2017-08-24 0 4.240 4.200 4.240 4.160 4.630 39,972,990 173,274,345 4.3348 2.210 2.189 2.210 2.168 2.413 76,700,687 2.2591 -4.50%
2017-08-22 0 4.440 4.430 4.440 4.380 4.510 10,491,000 46,741,175 4.4554 2.314 2.309 2.314 2.283 2.350 20,130,266 2.3219 1.37%
2017-08-21 0 4.380 4.360 4.380 4.360 4.420 11,893,000 52,226,730 4.3914 2.283 2.272 2.283 2.272 2.304 22,820,441 2.2886 -0.45%
2017-08-18 0 4.400 4.400 4.410 4.350 4.470 9,358,000 41,257,645 4.4088 2.293 2.293 2.298 2.267 2.330 17,956,251 2.2977 -0.68%
2017-08-17 0 4.430 4.430 4.440 4.390 4.480 7,384,305 32,716,939 4.4306 2.309 2.309 2.314 2.288 2.335 14,169,099 2.3090 0.23%
2017-08-16 0 4.420 4.420 4.430 4.400 4.460 6,700,590 29,625,917 4.4214 2.304 2.304 2.309 2.293 2.324 12,857,178 2.3042 0.00%
2017-08-15 0 4.420 4.400 4.420 4.390 4.510 8,488,000 37,717,987 4.4437 2.304 2.293 2.304 2.288 2.350 16,286,883 2.3159 -0.90%
2017-08-14 0 4.460 4.460 4.480 4.300 4.510 9,152,587 40,611,271 4.4371 2.324 2.324 2.335 2.241 2.350 17,562,102 2.3124 3.72%
2017-08-11 0 4.300 4.300 4.310 4.220 4.350 20,578,053 88,560,979 4.3037 2.241 2.241 2.246 2.199 2.267 39,485,433 2.2429 -1.60%
2017-08-10 0 4.370 4.370 4.390 4.350 4.510 20,593,000 90,776,465 4.4081 2.277 2.277 2.288 2.267 2.350 39,514,113 2.2973 -2.46%
2017-08-09 0 4.480 4.480 4.500 4.420 4.530 19,897,312 89,204,100 4.4832 2.335 2.335 2.345 2.304 2.361 38,179,218 2.3365 -0.22%
2017-08-08 0 4.490 4.480 4.490 4.410 4.580 27,439,000 123,595,655 4.5044 2.340 2.335 2.340 2.298 2.387 52,650,306 2.3475 2.05%
2017-08-07 0 4.400 4.390 4.400 4.330 4.430 31,680,000 138,919,185 4.3851 2.293 2.288 2.293 2.257 2.309 60,787,991 2.2853 2.09%
2017-08-04 0 4.310 4.300 4.310 4.210 4.310 25,620,300 109,490,561 4.2736 2.246 2.241 2.246 2.194 2.246 49,160,561 2.2272 2.62%
2017-08-03 0 4.200 4.180 4.200 4.160 4.310 29,019,020 122,825,308 4.2326 2.189 2.178 2.189 2.168 2.246 55,682,069 2.2058 -0.47%
2017-08-02 0 4.220 4.220 4.230 4.060 4.300 26,025,000 109,185,680 4.1954 2.199 2.199 2.204 2.116 2.241 49,937,105 2.1865 5.76%
2017-08-01 0 3.990 3.990 4.000 3.920 4.030 24,499,700 97,782,290 3.9912 2.079 2.079 2.085 2.043 2.100 47,010,339 2.0800 0.50%
2017-07-31 0 3.970 3.950 3.970 3.750 3.980 26,161,145 101,699,660 3.8874 2.069 2.059 2.069 1.954 2.074 50,198,341 2.0260 6.43%
2017-07-28 0 3.730 3.710 3.730 3.700 3.750 5,707,182 21,202,731 3.7151 1.944 1.933 1.944 1.928 1.954 10,951,014 1.9361 -0.27%
2017-07-27 0 3.740 3.740 3.750 3.720 3.790 9,047,878 33,859,686 3.7423 1.949 1.949 1.954 1.939 1.975 17,361,185 1.9503 -0.53%
2017-07-26 0 3.760 3.750 3.760 3.720 3.770 7,312,000 27,409,403 3.7486 1.960 1.954 1.960 1.939 1.965 14,030,360 1.9536 0.53%
2017-07-25 0 3.740 3.730 3.740 3.700 3.840 11,791,449 44,316,307 3.7583 1.949 1.944 1.949 1.928 2.001 22,625,584 1.9587 -1.32%
2017-07-24 0 3.790 3.770 3.790 3.700 3.800 11,080,189 41,665,577 3.7604 1.975 1.965 1.975 1.928 1.980 21,260,809 1.9597 0.53%
2017-07-21 0 3.770 3.760 3.770 3.740 3.890 15,175,590 57,604,927 3.7959 1.965 1.960 1.965 1.949 2.027 29,119,117 1.9783 -2.33%
2017-07-20 0 3.860 3.860 3.880 3.860 3.980 11,395,198 44,413,779 3.8976 2.012 2.012 2.022 2.012 2.074 21,865,252 2.0312 -2.53%
2017-07-19 0 3.960 3.950 3.970 3.850 3.980 7,717,500 30,356,252 3.9334 2.064 2.059 2.069 2.006 2.074 14,808,438 2.0499 2.59%
2017-07-18 0 3.860 3.840 3.870 3.840 3.940 9,399,500 36,413,599 3.8740 2.012 2.001 2.017 2.001 2.053 18,035,881 2.0190 -1.53%
2017-07-17 0 3.920 3.920 3.930 3.900 4.030 8,797,950 34,886,691 3.9653 2.043 2.043 2.048 2.033 2.100 16,881,620 2.0665 -1.51%
2017-07-14 0 3.980 3.980 3.990 3.880 4.000 12,724,000 50,045,087 3.9331 2.074 2.074 2.079 2.022 2.085 24,414,975 2.0498 1.53%
2017-07-13 0 3.920 3.900 3.920 3.900 3.960 9,925,500 38,978,430 3.9271 2.043 2.033 2.043 2.033 2.064 19,045,177 2.0466 -0.51%
2017-07-12 0 3.940 3.930 3.940 3.920 4.010 10,513,797 41,701,655 3.9664 2.053 2.048 2.053 2.043 2.090 20,174,009 2.0671 -1.25%
2017-07-11 0 3.990 3.970 4.000 3.930 4.090 16,707,200 66,909,981 4.0049 2.079 2.069 2.085 2.048 2.132 32,057,990 2.0872 -3.16%
2017-07-10 0 4.120 4.120 4.130 4.030 4.140 13,090,000 53,772,330 4.1079 2.147 2.147 2.152 2.100 2.158 25,117,260 2.1409 2.23%
2017-07-07 0 4.030 4.020 4.030 3.990 4.050 5,098,000 20,494,835 4.0202 2.100 2.095 2.100 2.079 2.111 9,782,108 2.0951 -0.25%
2017-07-06 0 4.040 4.010 4.040 3.990 4.060 8,946,785 35,998,793 4.0237 2.105 2.090 2.105 2.079 2.116 17,167,206 2.0970 1.00%
2017-07-05 0 4.000 3.980 4.000 3.920 4.020 5,330,256 21,203,109 3.9779 2.085 2.074 2.085 2.043 2.095 10,227,764 2.0731 0.50%
2017-07-04 0 3.980 3.980 3.990 3.960 4.120 7,227,760 29,008,734 4.0135 2.074 2.074 2.079 2.064 2.147 13,868,719 2.0917 -2.21%
2017-07-03 0 4.070 4.060 4.090 3.980 4.120 11,065,000 45,004,763 4.0673 2.121 2.116 2.132 2.074 2.147 21,231,664 2.1197 1.75%
2017-06-30 0 4.000 3.990 4.000 3.920 4.020 9,207,444 36,668,354 3.9825 2.085 2.079 2.085 2.043 2.095 17,667,362 2.0755 -0.74%
2017-06-29 0 4.030 4.020 4.030 3.920 4.050 10,644,000 42,497,180 3.9926 2.100 2.095 2.100 2.043 2.111 20,423,844 2.0808 3.33%
2017-06-28 0 3.900 3.890 3.900 3.880 4.000 10,620,769 41,763,914 3.9323 2.033 2.027 2.033 2.022 2.085 20,379,268 2.0493 -2.50%
2017-06-27 0 4.000 3.980 4.000 3.980 4.090 8,693,500 35,035,775 4.0301 2.085 2.074 2.085 2.074 2.132 16,681,200 2.1003 -1.48%
2017-06-26 0 4.060 4.040 4.060 3.930 4.080 15,049,700 60,467,786 4.0179 2.116 2.105 2.116 2.048 2.126 28,877,558 2.0939 3.57%
2017-06-23 0 3.920 3.920 3.930 3.890 3.950 6,925,611 27,094,477 3.9122 2.043 2.043 2.048 2.027 2.059 13,288,951 2.0389 0.26%
2017-06-22 0 3.910 3.910 3.920 3.880 3.940 11,391,000 44,677,360 3.9222 2.038 2.038 2.043 2.022 2.053 21,857,197 2.0441 0.26%
2017-06-21 0 3.900 3.890 3.900 3.820 3.950 12,809,966 50,070,993 3.9088 2.033 2.027 2.033 1.991 2.059 24,579,927 2.0371 1.04%
2017-06-20 0 3.860 3.840 3.860 3.830 3.870 3,994,900 15,404,389 3.8560 2.012 2.001 2.012 1.996 2.017 7,665,465 2.0096 0.52%
2017-06-19 0 3.840 3.840 3.850 3.780 3.880 6,029,000 23,248,725 3.8561 2.001 2.001 2.006 1.970 2.022 11,568,523 2.0097 1.32%
2017-06-16 0 3.790 3.790 3.800 3.730 3.820 13,457,887 50,981,924 3.7883 1.975 1.975 1.980 1.944 1.991 25,823,167 1.9743 0.80%
2017-06-15 0 3.760 3.750 3.760 3.720 3.790 11,806,000 44,293,415 3.7518 1.960 1.954 1.960 1.939 1.975 22,653,505 1.9553 -1.05%
2017-06-14 0 3.800 3.780 3.810 3.740 3.820 11,629,912 44,077,812 3.7900 1.980 1.970 1.986 1.949 1.991 22,315,625 1.9752 1.33%
2017-06-13 0 3.750 3.740 3.760 3.730 3.830 19,568,238 73,594,265 3.7609 1.954 1.949 1.960 1.944 1.996 37,547,787 1.9600 -2.09%
2017-06-12 0 3.830 3.820 3.840 3.780 3.880 8,010,000 30,592,675 3.8193 1.996 1.991 2.001 1.970 2.022 15,369,691 1.9905 -0.52%
2017-06-09 0 3.850 3.840 3.850 3.800 3.900 21,574,750 83,075,724 3.8506 2.006 2.001 2.006 1.980 2.033 41,397,908 2.0068 0.00%
2017-06-08 0 3.850 3.850 3.860 3.800 3.880 21,983,866 84,746,555 3.8549 2.006 2.006 2.012 1.980 2.022 42,182,925 2.0090 0.00%
2017-06-07 0 3.850 3.850 3.870 3.780 3.920 21,386,836 82,320,428 3.8491 2.006 2.006 2.017 1.970 2.043 41,037,336 2.0060 1.05%
2017-06-06 0 3.810 3.800 3.820 3.750 3.820 12,055,264 45,614,038 3.7837 1.986 1.980 1.991 1.954 1.991 23,131,796 1.9719 0.79%
2017-06-05 0 3.780 3.760 3.790 3.750 3.850 17,064,000 64,638,419 3.7880 1.970 1.960 1.975 1.954 2.006 32,742,623 1.9741 0.27%
2017-06-02 0 3.770 3.750 3.780 3.740 3.810 12,126,034 45,680,040 3.7671 1.965 1.954 1.970 1.949 1.986 23,267,590 1.9632 0.80%
2017-06-01 0 3.740 3.740 3.750 3.630 3.760 69,061,135 253,730,843 3.6740 1.949 1.949 1.954 1.892 1.960 132,515,393 1.9147 2.47%
2017-05-31 0 3.650 3.640 3.670 3.630 3.800 143,908,936 527,758,166 3.6673 1.902 1.897 1.913 1.892 1.980 276,134,316 1.9112 -1.62%
2017-05-29 0 3.710 3.710 3.720 3.640 3.770 18,946,410 69,997,426 3.6945 1.933 1.933 1.939 1.897 1.965 36,354,615 1.9254 2.49%
2017-05-26 0 3.620 3.620 3.630 3.610 3.690 15,425,836 56,210,085 3.6439 1.887 1.887 1.892 1.881 1.923 29,599,292 1.8990 -0.28%
2017-05-25 0 3.630 3.640 3.660 3.500 3.660 19,803,747 70,767,965 3.5735 1.892 1.897 1.907 1.824 1.907 37,999,684 1.8623 3.13%
2017-05-24 0 3.520 3.500 3.530 3.490 3.550 18,407,000 64,576,230 3.5082 1.834 1.824 1.840 1.819 1.850 35,319,588 1.8283 0.28%
2017-05-23 0 3.510 3.500 3.520 3.500 3.580 10,453,765 36,819,109 3.5221 1.829 1.824 1.834 1.824 1.866 20,058,819 1.8356 -1.40%
2017-05-22 0 3.560 3.550 3.560 3.520 3.570 11,718,915 41,482,200 3.5398 1.855 1.850 1.855 1.834 1.861 22,486,405 1.8448 1.71%
2017-05-19 0 3.500 3.490 3.500 3.470 3.540 18,788,284 65,792,495 3.5018 1.824 1.819 1.824 1.808 1.845 36,051,201 1.8250 -1.69%
2017-05-18 0 3.560 3.550 3.570 3.520 3.600 14,823,250 52,767,995 3.5598 1.855 1.850 1.861 1.834 1.876 28,443,043 1.8552 0.00%
2017-05-17 0 3.560 3.550 3.570 3.540 3.630 15,981,063 56,882,845 3.5594 1.855 1.850 1.861 1.845 1.892 30,664,669 1.8550 -0.84%
2017-05-16 0 3.590 3.570 3.590 3.570 3.710 34,347,261 124,810,785 3.6338 1.871 1.861 1.871 1.861 1.933 65,905,966 1.8938 -1.52%
2017-05-15 0 3.730 3.720 3.730 3.680 3.730 11,612,000 43,030,120 3.7057 1.900 1.895 1.900 1.874 1.900 22,797,155 1.8875 1.08%
2017-05-12 0 3.690 3.680 3.690 3.620 3.710 13,208,775 48,304,979 3.6570 1.880 1.874 1.880 1.844 1.890 25,932,009 1.8628 1.37%
2017-05-11 0 3.640 3.620 3.640 3.620 3.790 23,725,543 87,396,122 3.6836 1.854 1.844 1.854 1.844 1.930 46,578,960 1.8763 -2.67%
2017-05-10 0 3.740 3.740 3.750 3.720 3.850 15,627,500 58,924,165 3.7705 1.905 1.905 1.910 1.895 1.961 30,680,550 1.9206 -2.09%
2017-05-09 0 3.820 3.810 3.820 3.700 3.830 31,587,940 119,432,393 3.7809 1.946 1.941 1.946 1.885 1.951 62,014,741 1.9259 3.24%
2017-05-08 0 3.700 3.690 3.710 3.510 3.710 37,674,000 137,104,975 3.6392 1.885 1.880 1.890 1.788 1.890 73,963,143 1.8537 8.19%
2017-05-05 0 3.420 3.410 3.420 3.370 3.440 13,070,000 44,428,525 3.3993 1.742 1.737 1.742 1.717 1.752 25,659,561 1.7315 0.29%
2017-05-04 0 3.410 3.400 3.420 3.370 3.420 19,535,670 66,415,999 3.3997 1.737 1.732 1.742 1.717 1.742 38,353,229 1.7317 -0.29%
2017-05-02 0 3.420 3.410 3.420 3.410 3.490 11,708,826 40,271,515 3.4394 1.742 1.737 1.742 1.737 1.778 22,987,248 1.7519 -2.29%
2017-04-28 0 3.500 3.480 3.500 3.460 3.530 8,613,600 29,954,504 3.4776 1.783 1.773 1.783 1.762 1.798 16,910,573 1.7713 -0.57%
2017-04-27 0 3.520 3.510 3.530 3.440 3.540 12,656,800 44,090,044 3.4835 1.793 1.788 1.798 1.752 1.803 24,848,349 1.7744 0.00%
2017-04-26 0 3.520 3.520 3.530 3.450 3.530 30,992,195 108,309,141 3.4947 1.793 1.793 1.798 1.757 1.798 60,845,149 1.7801 2.62%
2017-04-25 0 3.430 3.410 3.430 3.390 3.470 26,412,011 90,405,892 3.4229 1.747 1.737 1.747 1.727 1.767 51,853,144 1.7435 0.00%
2017-04-24 0 3.430 3.430 3.440 3.430 3.600 16,804,491 58,385,274 3.4744 1.747 1.747 1.752 1.747 1.834 32,991,267 1.7697 -0.29%
2017-04-21 0 3.440 3.430 3.440 3.430 3.580 16,845,177 58,660,335 3.4823 1.752 1.747 1.752 1.747 1.824 33,071,143 1.7738 -3.10%
2017-04-20 0 3.550 3.540 3.550 3.500 3.580 10,440,880 36,917,274 3.5358 1.808 1.803 1.808 1.783 1.824 20,497,964 1.8010 0.85%
2017-04-19 0 3.520 3.510 3.520 3.500 3.620 14,519,400 51,128,799 3.5214 1.793 1.788 1.793 1.783 1.844 28,505,082 1.7937 -2.49%
2017-04-18 0 3.610 3.600 3.610 3.600 3.760 10,397,000 37,708,257 3.6268 1.839 1.834 1.839 1.834 1.915 20,411,817 1.8474 -2.17%
2017-04-13 0 3.690 3.680 3.690 3.600 3.700 11,408,000 41,821,746 3.6660 1.880 1.874 1.880 1.834 1.885 22,396,654 1.8673 1.93%
2017-04-12 0 3.620 3.610 3.620 3.560 3.660 15,209,282 54,762,866 3.6006 1.844 1.839 1.844 1.813 1.864 29,859,487 1.8340 -1.09%
2017-04-11 0 3.660 3.650 3.660 3.610 3.680 13,041,990 47,641,247 3.6529 1.864 1.859 1.864 1.839 1.874 25,604,570 1.8607 0.83%
2017-04-10 0 3.630 3.630 3.640 3.570 3.690 12,675,362 46,096,259 3.6367 1.849 1.849 1.854 1.818 1.880 24,884,791 1.8524 1.68%
2017-04-07 0 3.570 3.570 3.580 3.470 3.600 14,926,373 52,759,512 3.5347 1.818 1.818 1.824 1.767 1.834 29,304,068 1.8004 0.85%
2017-04-06 0 3.540 3.540 3.550 3.510 3.590 9,785,000 34,713,115 3.5476 1.803 1.803 1.808 1.788 1.829 19,210,314 1.8070 0.57%
2017-04-05 0 3.520 3.510 3.520 3.510 3.610 23,541,753 83,587,497 3.5506 1.793 1.788 1.793 1.788 1.839 46,218,136 1.8085 -2.49%
2017-04-03 0 3.610 3.600 3.610 3.590 3.650 8,965,676 32,418,984 3.6159 1.839 1.834 1.839 1.829 1.859 17,601,783 1.8418 -0.55%
2017-03-31 0 3.630 3.620 3.630 3.570 3.670 13,342,000 48,105,308 3.6056 1.849 1.844 1.849 1.818 1.869 26,193,562 1.8365 0.28%
2017-03-30 0 3.620 3.610 3.620 3.560 3.700 9,952,600 35,867,593 3.6038 1.844 1.839 1.844 1.813 1.885 19,539,353 1.8357 -1.90%
2017-03-29 0 3.690 3.670 3.690 3.650 3.750 12,898,027 47,539,628 3.6858 1.880 1.869 1.880 1.859 1.910 25,321,936 1.8774 -0.27%
2017-03-28 0 3.700 3.700 3.710 3.620 3.710 13,589,760 49,954,608 3.6759 1.885 1.885 1.890 1.844 1.890 26,679,975 1.8724 2.49%
2017-03-27 0 3.610 3.620 3.640 3.600 3.700 13,536,730 49,398,431 3.6492 1.839 1.844 1.854 1.834 1.885 26,575,864 1.8588 0.00%
2017-03-24 0 3.610 3.610 3.630 3.610 3.730 16,741,490 61,082,807 3.6486 1.839 1.839 1.849 1.839 1.900 32,867,580 1.8585 -3.48%
2017-03-23 0 3.740 3.730 3.750 3.730 3.800 12,473,091 46,820,612 3.7537 1.905 1.900 1.910 1.900 1.936 24,487,684 1.9120 0.00%
2017-03-22 0 3.740 3.740 3.750 3.740 3.830 16,462,091 61,989,724 3.7656 1.905 1.905 1.910 1.905 1.951 32,319,053 1.9181 -4.83%
2017-03-21 0 3.930 3.920 3.940 3.820 3.960 16,358,722 64,070,560 3.9166 2.002 1.997 2.007 1.946 2.017 32,116,115 1.9950 1.03%
2017-03-20 0 3.890 3.880 3.890 3.750 3.910 16,298,000 63,025,450 3.8671 1.981 1.976 1.981 1.910 1.992 31,996,903 1.9697 3.46%
2017-03-17 0 3.760 3.760 3.770 3.740 3.830 13,624,000 51,599,869 3.7874 1.915 1.915 1.920 1.905 1.951 26,747,196 1.9292 -0.27%
2017-03-16 0 3.770 3.770 3.780 3.590 3.780 24,534,408 91,341,381 3.7230 1.920 1.920 1.925 1.829 1.925 48,166,957 1.8963 4.72%
2017-03-15 0 3.600 3.590 3.600 3.560 3.620 11,237,000 40,414,143 3.5965 1.834 1.829 1.834 1.813 1.844 22,060,940 1.8319 0.84%
2017-03-14 0 3.570 3.570 3.580 3.540 3.590 7,176,880 25,566,629 3.5624 1.818 1.818 1.824 1.803 1.829 14,089,945 1.8145 0.28%
2017-03-13 0 3.560 3.550 3.560 3.480 3.580 15,745,613 55,767,077 3.5418 1.813 1.808 1.813 1.773 1.824 30,912,434 1.8040 2.30%
2017-03-10 0 3.480 3.470 3.490 3.450 3.560 11,120,265 38,809,790 3.4900 1.773 1.767 1.778 1.757 1.813 21,831,761 1.7777 -1.69%
2017-03-09 0 3.540 3.530 3.540 3.510 3.610 11,376,757 40,249,861 3.5379 1.803 1.798 1.803 1.788 1.839 22,335,316 1.8021 -1.12%
2017-03-08 0 3.580 3.570 3.600 3.570 3.650 25,217,987 90,830,144 3.6018 1.824 1.818 1.834 1.818 1.859 49,508,987 1.8346 -0.28%
2017-03-07 0 3.590 3.580 3.590 3.570 3.660 17,577,556 63,489,503 3.6120 1.829 1.824 1.829 1.818 1.864 34,508,980 1.8398 -0.55%
2017-03-06 0 3.610 3.600 3.610 3.590 3.700 9,617,129 34,768,671 3.6153 1.839 1.834 1.839 1.829 1.885 18,880,742 1.8415 -1.10%
2017-03-03 0 3.650 3.650 3.660 3.540 3.710 30,624,054 111,752,705 3.6492 1.859 1.859 1.864 1.803 1.890 60,122,400 1.8588 3.11%
2017-03-02 0 3.540 3.520 3.540 3.510 3.570 17,153,000 60,811,581 3.5452 1.803 1.793 1.803 1.788 1.818 33,675,474 1.8058 1.14%
2017-03-01 0 3.500 3.500 3.510 3.500 3.550 6,879,000 24,192,794 3.5169 1.783 1.783 1.788 1.783 1.808 13,505,135 1.7914 -0.57%
2017-02-28 0 3.520 3.510 3.520 3.500 3.580 8,030,806 28,390,557 3.5352 1.793 1.788 1.793 1.783 1.824 15,766,408 1.8007 -0.28%
2017-02-27 0 3.530 3.530 3.540 3.520 3.580 8,590,600 30,528,012 3.5537 1.798 1.798 1.803 1.793 1.824 16,865,419 1.8101 0.86%
2017-02-24 0 3.500 3.500 3.510 3.490 3.620 13,785,105 48,825,699 3.5419 1.783 1.783 1.788 1.778 1.844 27,063,484 1.8041 -2.78%
2017-02-23 0 3.600 3.590 3.610 3.570 3.740 21,550,256 77,958,306 3.6175 1.834 1.829 1.839 1.818 1.905 42,308,347 1.8426 -2.96%
2017-02-22 0 3.710 3.700 3.710 3.460 3.710 28,202,757 102,423,044 3.6317 1.890 1.885 1.890 1.762 1.890 55,368,810 1.8498 6.30%
2017-02-21 0 3.490 3.480 3.500 3.420 3.520 12,551,641 43,616,551 3.4750 1.778 1.773 1.783 1.742 1.793 24,641,897 1.7700 1.16%
2017-02-20 0 3.450 3.450 3.460 3.450 3.550 9,415,000 32,817,530 3.4857 1.757 1.757 1.762 1.757 1.808 18,483,914 1.7755 -0.86%
2017-02-17 0 3.480 3.470 3.480 3.450 3.570 10,270,820 35,885,000 3.4939 1.773 1.767 1.773 1.757 1.818 20,164,095 1.7796 -1.69%
2017-02-16 0 3.540 3.530 3.540 3.520 3.580 10,390,838 36,877,898 3.5491 1.803 1.798 1.803 1.793 1.824 20,399,720 1.8078 0.00%
2017-02-15 0 3.540 3.540 3.550 3.540 3.610 15,183,960 54,166,353 3.5673 1.803 1.803 1.808 1.803 1.839 29,809,774 1.8171 -1.39%
2017-02-14 0 3.590 3.570 3.590 3.470 3.600 12,737,618 45,164,758 3.5458 1.829 1.818 1.829 1.767 1.834 25,007,015 1.8061 1.41%
2017-02-13 0 3.540 3.530 3.540 3.500 3.590 15,515,031 54,926,356 3.5402 1.803 1.798 1.803 1.783 1.829 30,459,746 1.8032 1.43%
2017-02-10 0 3.490 3.490 3.500 3.480 3.590 13,442,838 47,378,851 3.5245 1.778 1.778 1.783 1.773 1.829 26,391,531 1.7952 -1.97%
2017-02-09 0 3.560 3.550 3.560 3.300 3.570 36,557,200 127,701,915 3.4932 1.813 1.808 1.813 1.681 1.818 71,770,596 1.7793 8.54%
2017-02-08 0 3.280 3.270 3.280 3.260 3.310 9,927,544 32,555,165 3.2793 1.671 1.666 1.671 1.661 1.686 19,490,162 1.6703 -0.30%
2017-02-07 0 3.290 3.280 3.290 3.280 3.320 4,858,000 16,033,617 3.3005 1.676 1.671 1.676 1.671 1.691 9,537,425 1.6811 -0.30%
2017-02-06 0 3.300 3.290 3.310 3.260 3.320 6,341,000 20,883,100 3.2933 1.681 1.676 1.686 1.661 1.691 12,448,912 1.6775 0.00%
2017-02-03 0 3.300 3.290 3.300 3.240 3.310 7,148,380 23,417,308 3.2759 1.681 1.676 1.681 1.650 1.686 14,033,993 1.6686 1.23%
2017-02-02 0 3.260 3.250 3.260 3.250 3.350 6,024,984 19,816,082 3.2890 1.661 1.655 1.661 1.655 1.706 11,828,496 1.6753 -1.51%
2017-02-01 0 3.310 3.300 3.310 3.180 3.320 7,177,000 23,433,978 3.2651 1.686 1.681 1.686 1.620 1.691 14,090,181 1.6631 2.16%
2017-01-27 0 3.240 3.230 3.260 3.220 3.260 4,310,000 13,972,004 3.2418 1.650 1.645 1.661 1.640 1.661 8,461,569 1.6512 -0.61%
2017-01-26 0 3.260 3.250 3.260 3.240 3.290 10,853,010 35,385,706 3.2605 1.661 1.655 1.661 1.650 1.676 21,307,075 1.6607 0.93%
2017-01-25 0 3.230 3.220 3.230 3.210 3.320 7,136,000 23,171,215 3.2471 1.645 1.640 1.645 1.635 1.691 14,009,688 1.6539 -2.71%
2017-01-24 0 3.320 3.310 3.320 3.280 3.330 6,891,000 22,790,517 3.3073 1.691 1.686 1.691 1.671 1.696 13,528,694 1.6846 1.22%
2017-01-23 0 3.280 3.280 3.290 3.280 3.340 4,421,000 14,581,710 3.2983 1.671 1.671 1.676 1.671 1.701 8,679,489 1.6800 -0.30%
2017-01-20 0 3.290 3.280 3.300 3.280 3.340 4,275,042 14,126,960 3.3045 1.676 1.671 1.681 1.671 1.701 8,392,938 1.6832 -2.08%
2017-01-19 0 3.360 3.340 3.360 3.340 3.400 7,627,260 25,675,118 3.3662 1.711 1.701 1.711 1.701 1.732 14,974,150 1.7146 -0.30%
2017-01-18 0 3.370 3.360 3.370 3.290 3.420 6,561,600 22,156,510 3.3767 1.717 1.711 1.717 1.676 1.742 12,882,002 1.7200 2.43%
2017-01-17 0 3.290 3.280 3.290 3.280 3.350 9,193,520 30,320,744 3.2981 1.676 1.671 1.676 1.671 1.706 18,049,096 1.6799 -0.90%
2017-01-16 0 3.320 3.320 3.340 3.320 3.390 4,323,686 14,445,910 3.3411 1.691 1.691 1.701 1.691 1.727 8,488,438 1.7018 -2.06%
2017-01-13 0 3.390 3.380 3.390 3.370 3.420 4,266,942 14,451,045 3.3867 1.727 1.722 1.727 1.717 1.742 8,377,036 1.7251 0.00%
2017-01-12 0 3.390 3.380 3.390 3.380 3.490 7,194,260 24,635,345 3.4243 1.727 1.722 1.727 1.722 1.778 14,124,067 1.7442 -2.02%
2017-01-11 0 3.460 3.440 3.470 3.320 3.510 14,282,991 49,034,659 3.4331 1.762 1.752 1.767 1.691 1.788 28,040,954 1.7487 -0.86%
2017-01-10 0 3.490 3.480 3.510 3.460 3.540 15,081,151 52,750,599 3.4978 1.778 1.773 1.788 1.762 1.803 29,607,935 1.7816 -0.29%
2017-01-09 0 3.500 3.500 3.520 3.480 3.590 11,029,651 38,678,730 3.5068 1.783 1.783 1.793 1.773 1.829 21,653,864 1.7862 -1.69%
2017-01-06 0 3.560 3.550 3.570 3.540 3.600 2,922,290 10,398,274 3.5583 1.813 1.808 1.818 1.803 1.834 5,737,160 1.8124 -0.56%
2017-01-05 0 3.580 3.580 3.600 3.520 3.600 6,323,963 22,504,086 3.5585 1.824 1.824 1.834 1.793 1.834 12,415,464 1.8126 2.87%
2017-01-04 0 3.480 3.470 3.490 3.420 3.500 9,131,000 31,543,050 3.4545 1.773 1.767 1.778 1.742 1.783 17,926,354 1.7596 1.46%
2017-01-03 0 3.430 3.420 3.440 3.380 3.440 11,951,000 40,845,777 3.4178 1.747 1.742 1.752 1.722 1.752 23,462,694 1.7409 -0.87%
2016-12-30 0 3.460 3.440 3.460 3.430 3.490 3,086,000 10,675,680 3.4594 1.762 1.752 1.762 1.747 1.778 6,058,562 1.7621 0.58%
2016-12-29 0 3.440 3.440 3.450 3.400 3.470 3,707,289 12,752,324 3.4398 1.752 1.752 1.757 1.732 1.767 7,278,302 1.7521 1.18%
2016-12-28 0 3.400 3.400 3.430 3.340 3.450 7,347,585 25,001,920 3.4027 1.732 1.732 1.747 1.701 1.757 14,425,080 1.7332 0.59%
2016-12-23 0 3.380 3.380 3.390 3.360 3.430 2,411,200 8,176,287 3.3910 1.722 1.722 1.727 1.711 1.747 4,733,767 1.7272 -0.59%
2016-12-22 0 3.400 3.400 3.420 3.390 3.480 3,508,512 11,982,726 3.4153 1.732 1.732 1.742 1.727 1.773 6,888,055 1.7396 -1.45%
2016-12-21 0 3.450 3.450 3.480 3.420 3.500 3,722,600 12,932,062 3.4739 1.757 1.757 1.773 1.742 1.783 7,308,361 1.7695 0.29%
2016-12-20 0 3.440 3.440 3.460 3.430 3.590 4,876,129 16,978,103 3.4819 1.752 1.752 1.762 1.747 1.829 9,573,017 1.7735 -4.18%
2016-12-19 0 3.590 3.570 3.580 3.500 3.600 4,500,001 16,088,313 3.5752 1.829 1.818 1.824 1.783 1.834 8,834,587 1.8211 0.84%
2016-12-16 0 3.560 3.540 3.560 3.540 3.700 7,298,538 26,190,213 3.5884 1.813 1.803 1.813 1.803 1.885 14,328,789 1.8278 -2.73%
2016-12-15 0 3.660 3.650 3.680 3.590 3.740 9,396,000 34,386,402 3.6597 1.864 1.859 1.874 1.829 1.905 18,446,613 1.8641 1.39%
2016-12-14 0 3.610 3.600 3.620 3.510 3.620 7,353,850 26,480,174 3.6009 1.839 1.834 1.844 1.788 1.844 14,437,380 1.8341 1.69%
2016-12-13 0 3.550 3.540 3.550 3.460 3.560 6,997,898 24,593,124 3.5144 1.808 1.803 1.808 1.762 1.813 13,738,561 1.7901 0.85%
2016-12-12 0 3.520 3.500 3.520 3.500 3.710 7,121,000 25,209,079 3.5401 1.793 1.783 1.793 1.783 1.890 13,980,240 1.8032 -4.61%
2016-12-09 0 3.690 3.690 3.700 3.630 3.710 5,567,620 20,447,934 3.6727 1.880 1.880 1.885 1.849 1.890 10,930,580 1.8707 -0.54%
2016-12-08 0 3.710 3.690 3.710 3.670 3.730 4,961,888 18,347,602 3.6977 1.890 1.880 1.890 1.869 1.900 9,741,382 1.8835 0.82%
2016-12-07 0 3.680 3.670 3.690 3.660 3.730 4,869,953 17,945,222 3.6849 1.874 1.869 1.880 1.864 1.900 9,560,892 1.8769 0.27%
2016-12-06 0 3.670 3.660 3.670 3.650 3.750 9,006,200 33,135,197 3.6792 1.869 1.864 1.869 1.859 1.910 17,681,342 1.8740 -1.34%
2016-12-05 0 3.720 3.720 3.730 3.700 3.810 6,041,576 22,701,069 3.7575 1.895 1.895 1.900 1.885 1.941 11,861,070 1.9139 -0.53%
2016-12-02 0 3.740 3.730 3.750 3.730 3.850 7,146,000 26,877,325 3.7612 1.905 1.900 1.910 1.900 1.961 14,029,321 1.9158 -1.32%
2016-12-01 0 3.790 3.790 3.810 3.790 3.920 8,122,000 31,296,928 3.8534 1.930 1.930 1.941 1.930 1.997 15,945,444 1.9628 -2.32%
2016-11-30 0 3.880 3.880 3.900 3.810 3.900 10,998,560 42,473,334 3.8617 1.976 1.976 1.987 1.941 1.987 21,592,824 1.9670 2.65%
2016-11-29 0 3.780 3.770 3.800 3.760 3.870 9,056,949 34,535,142 3.8131 1.925 1.920 1.936 1.915 1.971 17,780,974 1.9423 -1.56%
2016-11-28 0 3.840 3.830 3.850 3.700 3.900 14,908,600 57,213,125 3.8376 1.956 1.951 1.961 1.885 1.987 29,269,176 1.9547 2.40%
2016-11-25 0 3.750 3.740 3.750 3.720 3.770 4,276,000 16,024,652 3.7476 1.910 1.905 1.910 1.895 1.920 8,394,819 1.9089 0.27%
2016-11-24 0 3.740 3.720 3.740 3.700 3.800 5,286,000 19,744,451 3.7352 1.905 1.895 1.905 1.885 1.936 10,377,692 1.9026 0.00%
2016-11-23 0 3.740 3.740 3.760 3.720 3.860 6,182,392 23,365,702 3.7794 1.905 1.905 1.915 1.895 1.966 12,137,526 1.9251 -2.35%
2016-11-22 0 3.830 3.820 3.830 3.770 3.860 4,939,000 18,877,634 3.8222 1.951 1.946 1.951 1.920 1.966 9,696,448 1.9469 0.52%
2016-11-21 0 3.810 3.810 3.820 3.750 3.860 5,291,158 20,191,556 3.8161 1.941 1.941 1.946 1.910 1.966 10,387,819 1.9438 0.79%
2016-11-18 0 3.780 3.770 3.780 3.700 3.800 6,594,155 24,751,941 3.7536 1.925 1.920 1.925 1.885 1.936 12,945,916 1.9119 0.80%
2016-11-17 0 3.750 3.750 3.770 3.700 3.840 10,540,966 39,506,644 3.7479 1.910 1.910 1.920 1.885 1.956 20,694,457 1.9090 -1.57%
2016-11-16 0 3.810 3.790 3.820 3.630 3.820 17,234,000 64,565,993 3.7464 1.941 1.930 1.946 1.849 1.946 33,834,496 1.9083 5.54%
2016-11-15 0 3.610 3.610 3.620 3.550 3.620 8,218,000 29,608,675 3.6029 1.839 1.839 1.844 1.808 1.844 16,133,915 1.8352 0.56%
2016-11-14 0 3.590 3.590 3.610 3.560 3.670 7,405,000 26,717,605 3.6080 1.829 1.829 1.839 1.813 1.869 14,537,800 1.8378 -0.83%
2016-11-11 0 3.620 3.610 3.630 3.600 3.670 9,256,810 33,678,313 3.6382 1.844 1.839 1.849 1.834 1.869 18,173,349 1.8532 -0.82%
2016-11-10 0 3.650 3.650 3.660 3.620 3.700 11,271,120 41,144,715 3.6505 1.859 1.859 1.864 1.844 1.885 22,127,925 1.8594 1.39%
2016-11-09 0 3.600 3.590 3.610 3.530 3.680 7,473,756 26,888,083 3.5977 1.834 1.829 1.839 1.798 1.874 14,672,785 1.8325 -1.37%
2016-11-08 0 3.650 3.640 3.660 3.620 3.720 8,243,000 30,107,858 3.6525 1.859 1.854 1.864 1.844 1.895 16,182,996 1.8605 -0.82%
2016-11-07 0 3.680 3.680 3.690 3.550 3.710 16,762,592 61,289,461 3.6563 1.874 1.874 1.880 1.808 1.890 32,909,009 1.8624 3.08%
2016-11-04 0 3.570 3.560 3.570 3.530 3.580 7,178,504 25,505,695 3.5531 1.818 1.813 1.818 1.798 1.824 14,093,134 1.8098 1.71%
2016-11-03 0 3.510 3.510 3.520 3.490 3.590 13,370,801 47,197,845 3.5299 1.788 1.788 1.793 1.778 1.829 26,250,105 1.7980 -1.40%
2016-11-02 0 3.560 3.550 3.560 3.550 3.630 3,532,000 12,621,955 3.5736 1.813 1.808 1.813 1.808 1.849 6,934,167 1.8203 -2.47%
2016-11-01 0 3.650 3.630 3.660 3.620 3.710 5,490,000 20,081,947 3.6579 1.859 1.849 1.864 1.844 1.890 10,778,193 1.8632 -0.27%
2016-10-31 0 3.660 3.650 3.670 3.590 3.680 6,080,793 22,188,371 3.6489 1.864 1.859 1.869 1.829 1.874 11,938,062 1.8586 0.83%
2016-10-28 0 3.630 3.620 3.640 3.610 3.820 10,817,840 39,781,651 3.6774 1.849 1.844 1.854 1.839 1.946 21,238,028 1.8731 -4.47%
2016-10-27 0 3.800 3.780 3.800 3.740 3.840 5,026,000 19,018,624 3.7840 1.936 1.925 1.936 1.905 1.956 9,867,250 1.9274 0.80%
2016-10-26 0 3.770 3.770 3.790 3.770 3.880 10,092,000 38,511,584 3.8161 1.920 1.920 1.930 1.920 1.976 19,813,029 1.9438 -3.08%
2016-10-25 0 3.890 3.880 3.900 3.860 3.950 6,832,961 26,526,201 3.8821 1.981 1.976 1.987 1.966 2.012 13,414,750 1.9774 -1.52%
2016-10-24 0 3.950 3.940 3.950 3.900 3.970 11,639,366 45,778,643 3.9331 2.012 2.007 2.012 1.987 2.022 22,850,881 2.0034 1.28%
2016-10-20 0 3.900 3.900 3.920 3.880 4.020 5,575,693 21,924,581 3.9322 1.987 1.987 1.997 1.976 2.048 10,946,429 2.0029 -2.01%
2016-10-19 0 3.980 3.970 3.990 3.960 4.020 5,773,966 23,046,866 3.9915 2.027 2.022 2.032 2.017 2.048 11,335,687 2.0331 0.25%
2016-10-18 0 3.970 3.950 3.970 3.830 3.980 5,036,000 19,795,900 3.9309 2.022 2.012 2.022 1.951 2.027 9,886,882 2.0022 4.47%
2016-10-17 0 3.800 3.800 3.820 3.790 3.870 6,752,000 25,839,745 3.8270 1.936 1.936 1.946 1.930 1.971 13,255,804 1.9493 0.26%
2016-10-14 0 3.790 3.770 3.780 3.770 3.860 9,901,000 37,635,990 3.8012 1.930 1.920 1.925 1.920 1.966 19,438,050 1.9362 -0.26%
2016-10-13 0 3.800 3.800 3.820 3.790 3.890 5,773,629 22,070,724 3.8227 1.936 1.936 1.946 1.930 1.981 11,335,025 1.9471 -1.81%
2016-10-12 0 3.870 3.860 3.870 3.810 3.950 2,474,000 9,532,020 3.8529 1.971 1.966 1.971 1.941 2.012 4,857,058 1.9625 -1.02%
2016-10-11 0 3.910 3.900 3.920 3.870 4.020 6,312,000 24,771,442 3.9245 1.992 1.987 1.997 1.971 2.048 12,391,978 1.9990 -2.01%
2016-10-07 0 3.990 3.970 3.990 3.940 4.060 4,355,000 17,273,676 3.9664 2.032 2.022 2.032 2.007 2.068 8,549,915 2.0203 -0.25%
2016-10-06 0 4.000 4.000 4.010 3.880 4.020 5,107,668 20,314,070 3.9772 2.037 2.037 2.043 1.976 2.048 10,027,583 2.0258 3.09%
2016-10-05 0 3.880 3.870 3.880 3.810 3.890 5,573,752 21,488,977 3.8554 1.976 1.971 1.976 1.941 1.981 10,942,619 1.9638 -0.26%
2016-10-04 0 3.890 3.880 3.900 3.820 3.900 6,480,000 24,974,056 3.8540 1.981 1.976 1.987 1.946 1.987 12,721,802 1.9631 1.57%
2016-10-03 0 3.830 3.820 3.840 3.770 3.840 6,610,000 25,224,074 3.8160 1.951 1.946 1.956 1.920 1.956 12,977,023 1.9437 1.86%
2016-09-30 0 3.760 3.750 3.780 3.750 3.880 7,317,668 27,854,926 3.8065 1.915 1.910 1.925 1.910 1.976 14,366,346 1.9389 -1.05%
2016-09-29 0 3.800 3.790 3.800 3.780 3.860 6,420,000 24,455,320 3.8092 1.936 1.930 1.936 1.925 1.966 12,604,008 1.9403 1.33%
2016-09-28 0 3.750 3.740 3.760 3.730 3.810 7,716,000 29,023,730 3.7615 1.910 1.905 1.915 1.900 1.941 15,148,368 1.9160 -1.83%
2016-09-27 0 3.820 3.820 3.850 3.800 3.840 4,917,678 18,800,904 3.8231 1.946 1.946 1.961 1.936 1.956 9,654,587 1.9474 0.00%
2016-09-26 0 3.820 3.820 3.830 3.800 3.930 5,542,000 21,333,025 3.8493 1.946 1.946 1.951 1.936 2.002 10,880,282 1.9607 -2.80%
2016-09-23 0 3.930 3.920 3.930 3.890 3.970 6,292,579 24,644,209 3.9164 2.002 1.997 2.002 1.981 2.022 12,353,849 1.9949 -0.51%
2016-09-22 0 3.950 3.930 3.950 3.890 4.020 10,575,335 42,062,029 3.9774 2.012 2.002 2.012 1.981 2.048 20,761,932 2.0259 1.28%
2016-09-21 0 3.900 3.910 3.920 3.860 3.940 10,354,000 40,442,318 3.9060 1.987 1.992 1.997 1.966 2.007 20,327,398 1.9895 0.78%
2016-09-20 0 3.870 3.870 3.890 3.830 3.960 5,822,745 22,547,176 3.8723 1.971 1.971 1.981 1.951 2.017 11,431,452 1.9724 -1.78%
2016-09-19 0 3.940 3.930 3.950 3.900 3.960 7,201,990 28,328,494 3.9334 2.007 2.002 2.012 1.987 2.017 14,139,242 2.0035 0.25%
2016-09-15 0 3.930 3.920 3.930 3.850 3.940 5,958,607 23,234,509 3.8993 2.002 1.997 2.002 1.961 2.007 11,698,182 1.9862 0.00%
2016-09-14 0 3.930 3.910 3.930 3.860 4.000 14,263,000 56,002,579 3.9264 2.002 1.992 2.002 1.966 2.037 28,001,707 2.0000 -2.48%
2016-09-13 0 4.030 4.020 4.030 3.970 4.100 10,951,140 44,263,643 4.0419 2.053 2.048 2.053 2.022 2.088 21,499,728 2.0588 1.51%
2016-09-12 0 3.970 3.970 3.980 3.950 4.100 11,709,596 46,890,559 4.0045 2.022 2.022 2.027 2.012 2.088 22,988,760 2.0397 -3.87%
2016-09-09 0 4.130 4.120 4.130 4.050 4.270 17,182,000 71,241,119 4.1463 2.104 2.099 2.104 2.063 2.175 33,732,408 2.1119 2.74%
2016-09-08 0 4.020 4.000 4.020 3.970 4.050 6,355,528 25,455,835 4.0053 2.048 2.037 2.048 2.022 2.063 12,477,433 2.0401 0.00%
2016-09-07 0 4.020 3.990 4.010 3.980 4.130 7,996,352 32,227,805 4.0303 2.048 2.032 2.043 2.027 2.104 15,698,767 2.0529 -0.99%
2016-09-06 0 4.060 4.040 4.050 3.850 4.120 16,182,669 65,109,234 4.0234 2.068 2.058 2.063 1.961 2.099 31,770,480 2.0494 3.31%
2016-09-05 0 3.930 3.920 3.940 3.890 3.940 8,051,000 31,515,560 3.9145 2.002 1.997 2.007 1.981 2.007 15,806,054 1.9939 2.10%
2016-09-02 0 3.890 3.880 3.890 3.830 3.940 6,285,868 24,530,194 3.9024 1.961 1.956 1.961 1.930 1.986 12,471,804 1.9669 0.00%
2016-09-01 0 3.890 3.890 3.900 3.750 3.920 7,507,200 29,047,755 3.8693 1.961 1.961 1.966 1.890 1.976 14,895,052 1.9502 1.30%
2016-08-31 0 3.840 3.840 3.850 3.780 3.880 8,601,535 33,022,444 3.8391 1.935 1.935 1.940 1.905 1.956 17,066,324 1.9349 0.26%
2016-08-30 0 3.830 3.820 3.830 3.670 3.840 6,750,390 25,541,762 3.7837 1.930 1.925 1.930 1.850 1.935 13,393,463 1.9070 3.79%
2016-08-29 0 3.690 3.670 3.690 3.660 3.750 4,082,000 15,072,367 3.6924 1.860 1.850 1.860 1.845 1.890 8,099,105 1.8610 -1.60%
2016-08-26 0 3.750 3.740 3.750 3.700 3.860 5,789,000 21,648,277 3.7396 1.890 1.885 1.890 1.865 1.945 11,485,967 1.8848 -2.09%
2016-08-25 0 3.830 3.820 3.840 3.820 3.910 7,173,000 27,678,768 3.8587 1.930 1.925 1.935 1.925 1.971 14,231,965 1.9448 -1.54%
2016-08-24 0 3.890 3.890 3.900 3.680 3.980 18,123,028 70,120,728 3.8692 1.961 1.961 1.966 1.855 2.006 35,957,939 1.9501 8.06%
2016-08-23 0 3.600 3.590 3.600 3.510 3.640 5,950,056 21,270,678 3.5749 1.814 1.809 1.814 1.769 1.835 11,805,519 1.8018 0.28%
2016-08-22 0 3.590 3.570 3.590 3.560 3.680 4,353,000 15,613,940 3.5869 1.809 1.799 1.809 1.794 1.855 8,636,797 1.8078 -2.71%
2016-08-19 0 3.690 3.670 3.690 3.610 3.700 6,614,001 24,079,883 3.6407 1.860 1.850 1.860 1.819 1.865 13,122,854 1.8350 1.65%
2016-08-18 0 3.630 3.620 3.630 3.580 3.700 8,479,000 30,794,076 3.6318 1.830 1.825 1.830 1.804 1.865 16,823,202 1.8305 -1.36%
2016-08-17 0 3.680 3.670 3.690 3.670 3.800 6,691,200 24,842,671 3.7127 1.855 1.850 1.860 1.850 1.915 13,276,024 1.8712 -1.34%
2016-08-16 0 3.730 3.730 3.740 3.710 3.840 7,133,112 26,775,741 3.7537 1.880 1.880 1.885 1.870 1.935 14,152,823 1.8919 -1.84%
2016-08-15 0 3.800 3.790 3.800 3.700 3.800 4,591,500 17,306,600 3.7693 1.915 1.910 1.915 1.865 1.915 9,110,005 1.8997 2.15%
2016-08-12 0 3.720 3.700 3.720 3.670 3.830 4,682,288 17,405,185 3.7172 1.875 1.865 1.875 1.850 1.930 9,290,138 1.8735 -2.36%
2016-08-11 0 3.810 3.810 3.820 3.650 3.830 12,045,428 45,557,669 3.7822 1.920 1.920 1.925 1.840 1.930 23,899,360 1.9062 3.53%
2016-08-10 0 3.680 3.660 3.680 3.640 3.810 7,798,000 28,769,889 3.6894 1.855 1.845 1.855 1.835 1.920 15,472,029 1.8595 -2.13%
2016-08-09 0 3.760 3.720 3.770 3.730 3.850 6,577,000 24,752,020 3.7634 1.895 1.875 1.900 1.880 1.940 13,049,440 1.8968 -1.31%
2016-08-08 0 3.810 3.800 3.810 3.650 3.820 11,562,000 43,250,258 3.7407 1.920 1.915 1.920 1.840 1.925 22,940,189 1.8853 4.38%
2016-08-05 0 3.650 3.630 3.650 3.600 3.700 5,107,000 18,614,164 3.6448 1.840 1.830 1.840 1.814 1.865 10,132,810 1.8370 -0.54%
2016-08-04 0 3.670 3.650 3.670 3.620 3.700 2,945,052 10,779,816 3.6603 1.850 1.840 1.850 1.825 1.865 5,843,284 1.8448 1.38%
2016-08-03 0 3.620 3.610 3.620 3.590 3.670 5,492,000 19,838,430 3.6122 1.825 1.819 1.825 1.809 1.850 10,896,689 1.8206 -0.82%
2016-08-01 0 3.650 3.620 3.650 3.600 3.730 6,998,084 25,522,713 3.6471 1.840 1.825 1.840 1.814 1.880 13,884,914 1.8382 2.82%
2016-07-29 0 3.550 3.530 3.550 3.530 3.630 2,718,400 9,709,079 3.5716 1.789 1.779 1.789 1.779 1.830 5,393,583 1.8001 -1.93%
2016-07-28 0 3.620 3.610 3.640 3.610 3.660 3,246,028 11,796,189 3.6340 1.825 1.819 1.835 1.819 1.845 6,440,451 1.8316 -0.82%
2016-07-27 0 3.650 3.640 3.650 3.610 3.690 4,651,056 16,941,353 3.6425 1.840 1.835 1.840 1.819 1.860 9,228,170 1.8358 0.00%
2016-07-26 0 3.650 3.650 3.660 3.620 3.700 4,487,000 16,404,104 3.6559 1.840 1.840 1.845 1.825 1.865 8,902,666 1.8426 0.00%
2016-07-25 0 3.650 3.640 3.650 3.640 3.680 5,085,000 18,588,040 3.6555 1.840 1.835 1.840 1.835 1.855 10,089,160 1.8424 0.83%
2016-07-22 0 3.620 3.600 3.620 3.520 3.620 4,814,986 17,268,073 3.5863 1.825 1.814 1.825 1.774 1.825 9,553,424 1.8075 0.84%
2016-07-21 0 3.590 3.570 3.590 3.470 3.630 8,432,390 30,134,160 3.5736 1.809 1.799 1.809 1.749 1.830 16,730,723 1.8011 3.16%
2016-07-20 0 3.480 3.480 3.490 3.460 3.570 6,278,000 22,043,260 3.5112 1.754 1.754 1.759 1.744 1.799 12,456,193 1.7697 -1.69%
2016-07-19 0 3.540 3.520 3.540 3.480 3.580 7,295,000 25,680,498 3.5203 1.784 1.774 1.784 1.754 1.804 14,474,025 1.7742 0.57%
2016-07-18 0 3.520 3.500 3.520 3.460 3.580 7,053,756 24,798,080 3.5156 1.774 1.764 1.774 1.744 1.804 13,995,373 1.7719 -1.12%
2016-07-15 0 3.560 3.540 3.570 3.500 3.650 9,632,601 34,417,629 3.5730 1.794 1.784 1.799 1.764 1.840 19,112,065 1.8008 -0.84%
2016-07-14 0 3.590 3.580 3.590 3.490 3.600 5,624,000 20,022,400 3.5602 1.809 1.804 1.809 1.759 1.814 11,158,591 1.7943 2.87%
2016-07-13 0 3.490 3.480 3.490 3.470 3.580 9,632,111 33,780,065 3.5070 1.759 1.754 1.759 1.749 1.804 19,111,092 1.7676 0.58%
2016-07-12 0 3.470 3.450 3.470 3.390 3.480 7,331,000 25,255,510 3.4450 1.749 1.739 1.749 1.709 1.754 14,545,453 1.7363 0.58%
2016-07-11 0 3.450 3.430 3.450 3.330 3.450 5,178,632 17,694,641 3.4169 1.739 1.729 1.739 1.678 1.739 10,274,935 1.7221 3.92%
2016-07-08 0 3.320 3.310 3.320 3.260 3.380 4,882,006 16,258,591 3.3303 1.673 1.668 1.673 1.643 1.704 9,686,399 1.6785 -1.48%
2016-07-07 0 3.370 3.350 3.360 3.300 3.430 5,143,000 17,344,560 3.3725 1.699 1.688 1.693 1.663 1.729 10,204,237 1.6997 0.60%
2016-07-06 0 3.350 3.350 3.380 3.330 3.400 3,012,000 10,129,195 3.3629 1.688 1.688 1.704 1.678 1.714 5,976,116 1.6949 -1.76%
2016-07-05 0 3.410 3.390 3.410 3.380 3.440 2,217,000 7,560,920 3.4104 1.719 1.709 1.719 1.704 1.734 4,398,755 1.7189 0.00%
2016-07-04 0 3.410 3.400 3.410 3.380 3.440 6,205,042 21,145,357 3.4078 1.719 1.714 1.719 1.704 1.734 12,311,437 1.7175 -0.58%
2016-06-30 0 3.430 3.430 3.440 3.300 3.440 16,205,536 54,302,011 3.3508 1.729 1.729 1.734 1.663 1.734 32,153,439 1.6888 5.54%
2016-06-29 0 3.250 3.230 3.250 3.230 3.270 9,258,200 30,060,995 3.2470 1.638 1.628 1.638 1.628 1.648 18,369,215 1.6365 1.25%
2016-06-28 0 3.210 3.200 3.210 3.150 3.240 11,745,000 37,505,755 3.1933 1.618 1.613 1.618 1.588 1.633 23,303,280 1.6095 1.26%
2016-06-27 0 3.170 3.160 3.180 3.120 3.180 5,726,000 18,004,510 3.1443 1.598 1.593 1.603 1.572 1.603 11,360,969 1.5848 0.00%
2016-06-24 0 3.170 3.160 3.170 3.030 3.250 10,090,000 31,582,354 3.1301 1.598 1.593 1.598 1.527 1.638 20,019,591 1.5776 -2.46%
2016-06-23 0 3.250 3.230 3.250 3.190 3.260 4,306,002 13,918,656 3.2324 1.638 1.628 1.638 1.608 1.643 8,543,548 1.6291 0.00%
2016-06-22 0 3.250 3.240 3.250 3.180 3.260 5,699,000 18,440,775 3.2358 1.638 1.633 1.638 1.603 1.643 11,307,398 1.6309 1.25%
2016-06-21 0 3.210 3.190 3.220 3.180 3.260 5,286,000 16,943,876 3.2054 1.618 1.608 1.623 1.603 1.643 10,487,964 1.6156 -0.62%
2016-06-20 0 3.230 3.230 3.250 3.210 3.260 3,568,000 11,533,638 3.2325 1.628 1.628 1.638 1.618 1.643 7,079,277 1.6292 0.94%
2016-06-17 0 3.200 3.190 3.220 3.170 3.230 8,062,056 25,753,812 3.1944 1.613 1.608 1.623 1.598 1.628 15,995,943 1.6100 0.63%
2016-06-16 0 3.180 3.170 3.190 3.160 3.260 14,688,158 46,965,822 3.1975 1.603 1.598 1.608 1.593 1.643 29,142,806 1.6116 -2.45%
2016-06-15 0 3.260 3.250 3.280 3.220 3.300 5,525,283 18,007,544 3.2591 1.643 1.638 1.653 1.623 1.663 10,962,726 1.6426 0.00%
2016-06-14 0 3.260 3.250 3.260 3.210 3.270 4,331,830 14,058,985 3.2455 1.643 1.638 1.643 1.618 1.648 8,594,793 1.6358 -0.31%
2016-06-13 0 3.270 3.250 3.270 3.180 3.270 8,511,000 27,490,618 3.2300 1.648 1.638 1.648 1.603 1.648 16,886,694 1.6279 -0.30%
2016-06-10 0 3.280 3.270 3.280 3.270 3.470 5,799,409 19,257,021 3.3205 1.653 1.648 1.653 1.648 1.749 11,506,620 1.6736 -4.93%
2016-06-08 0 3.450 3.440 3.450 3.360 3.490 9,716,010 33,451,789 3.4430 1.739 1.734 1.739 1.693 1.759 19,277,557 1.7353 1.47%
2016-06-07 0 3.400 3.400 3.410 3.360 3.460 7,965,000 27,096,295 3.4019 1.714 1.714 1.719 1.693 1.744 15,803,374 1.7146 0.00%
2016-06-06 0 3.400 3.390 3.400 3.310 3.410 7,198,000 24,091,776 3.3470 1.714 1.709 1.714 1.668 1.719 14,281,567 1.6869 2.10%
2016-06-03 0 3.330 3.320 3.330 3.290 3.390 6,723,000 22,286,220 3.3149 1.678 1.673 1.678 1.658 1.709 13,339,119 1.6707 -0.89%
2016-06-02 0 3.360 3.350 3.360 3.250 3.360 8,742,000 28,932,983 3.3097 1.693 1.688 1.693 1.638 1.693 17,345,021 1.6681 1.82%
2016-06-01 0 3.300 3.300 3.310 3.260 3.390 6,495,000 21,518,837 3.3131 1.663 1.663 1.668 1.643 1.709 12,886,744 1.6698 -1.49%
2016-05-31 0 3.350 3.360 3.370 3.280 3.380 28,712,918 95,979,460 3.3427 1.688 1.693 1.699 1.653 1.704 56,969,363 1.6848 1.82%
2016-05-30 0 3.290 3.290 3.310 3.280 3.340 5,102,008 16,905,562 3.3135 1.658 1.658 1.668 1.653 1.683 10,122,905 1.6700 -0.60%
2016-05-27 0 3.310 3.290 3.310 3.200 3.310 16,292,000 53,428,927 3.2795 1.668 1.658 1.668 1.613 1.668 32,324,993 1.6529 1.22%
2016-05-26 0 3.270 3.260 3.270 3.260 3.340 5,794,595 19,019,560 3.2823 1.648 1.643 1.648 1.643 1.683 11,497,069 1.6543 -1.21%
2016-05-25 0 3.310 3.310 3.330 3.290 3.380 8,608,000 28,642,704 3.3275 1.668 1.668 1.678 1.658 1.704 17,079,152 1.6771 2.16%
2016-05-24 0 3.240 3.240 3.260 3.190 3.300 4,558,000 14,722,249 3.2300 1.633 1.633 1.643 1.608 1.663 9,043,538 1.6279 -0.92%
2016-05-23 0 3.270 3.260 3.270 3.220 3.310 7,562,857 24,734,132 3.2705 1.648 1.643 1.648 1.623 1.668 15,005,481 1.6483 1.98%
2016-05-20 0 3.290 3.290 3.310 3.280 3.360 7,199,500 23,834,091 3.3105 1.616 1.616 1.626 1.611 1.650 14,656,982 1.6261 -1.79%
2016-05-19 0 3.350 3.330 3.360 3.330 3.430 9,064,500 30,521,727 3.3672 1.646 1.636 1.650 1.636 1.685 18,453,812 1.6540 -1.18%
2016-05-18 0 3.390 3.380 3.390 3.350 3.480 10,525,118 35,677,985 3.3898 1.665 1.660 1.665 1.646 1.709 21,427,387 1.6651 -3.14%
2016-05-17 0 3.500 3.500 3.510 3.400 3.520 22,540,667 78,536,681 3.4842 1.719 1.719 1.724 1.670 1.729 45,889,042 1.7114 3.55%
2016-05-16 0 3.380 3.370 3.380 3.360 3.440 24,823,025 84,391,008 3.3997 1.660 1.655 1.660 1.650 1.690 50,535,543 1.6699 0.00%
2016-05-13 0 3.380 3.370 3.380 3.140 3.450 63,505,901 211,640,234 3.3326 1.660 1.655 1.660 1.542 1.695 129,287,433 1.6370 10.10%
2016-05-12 0 3.070 3.060 3.080 3.060 3.180 21,694,386 67,665,113 3.1190 1.508 1.503 1.513 1.503 1.562 44,166,155 1.5321 -2.54%
2016-05-11 0 3.150 3.150 3.160 3.100 3.250 28,845,070 91,214,157 3.1622 1.547 1.547 1.552 1.523 1.596 58,723,756 1.5533 0.32%
2016-05-10 0 3.140 3.140 3.160 3.070 3.190 10,635,000 33,351,960 3.1361 1.542 1.542 1.552 1.508 1.567 21,651,088 1.5404 0.64%
2016-05-09 0 3.120 3.110 3.130 3.080 3.280 12,772,725 40,125,213 3.1415 1.533 1.528 1.537 1.513 1.611 26,003,140 1.5431 -2.50%
2016-05-06 0 3.200 3.210 3.220 3.200 3.380 14,385,000 46,675,410 3.2447 1.572 1.577 1.582 1.572 1.660 29,285,463 1.5938 -5.33%
2016-05-05 0 3.380 3.380 3.390 3.270 3.410 17,092,869 57,197,564 3.3463 1.660 1.660 1.665 1.606 1.675 34,798,233 1.6437 0.00%
2016-05-04 0 3.380 3.370 3.380 3.310 3.400 16,133,338 54,484,901 3.3772 1.660 1.655 1.660 1.626 1.670 32,844,788 1.6589 0.30%
2016-05-03 0 3.370 3.360 3.370 3.360 3.630 32,972,240 113,347,110 3.4377 1.655 1.650 1.655 1.650 1.783 67,125,987 1.6886 -6.39%
2016-04-29 0 3.600 3.580 3.600 3.560 3.660 16,304,320 58,839,955 3.6089 1.768 1.758 1.768 1.749 1.798 33,192,879 1.7727 -1.91%
2016-04-28 0 3.670 3.660 3.670 3.610 3.860 16,570,000 61,575,675 3.7161 1.803 1.798 1.803 1.773 1.896 33,733,759 1.8253 -2.65%
2016-04-27 0 3.770 3.770 3.790 3.620 3.800 14,514,399 54,338,112 3.7437 1.852 1.852 1.862 1.778 1.867 29,548,898 1.8389 2.45%
2016-04-26 0 3.680 3.660 3.680 3.590 3.680 9,552,323 34,598,597 3.6220 1.808 1.798 1.808 1.763 1.808 19,446,938 1.7791 1.94%
2016-04-25 0 3.610 3.600 3.630 3.550 3.650 7,772,204 28,079,565 3.6128 1.773 1.768 1.783 1.744 1.793 15,822,912 1.7746 0.56%
2016-04-22 0 3.590 3.580 3.590 3.520 3.640 13,034,010 46,628,945 3.5775 1.763 1.758 1.763 1.729 1.788 26,535,073 1.7573 -1.91%
2016-04-21 0 3.660 3.640 3.660 3.520 3.680 11,526,049 41,680,172 3.6162 1.798 1.788 1.798 1.729 1.808 23,465,115 1.7763 3.98%
2016-04-20 0 3.520 3.510 3.520 3.450 3.700 21,810,940 76,872,529 3.5245 1.729 1.724 1.729 1.695 1.817 44,403,440 1.7312 -3.83%
2016-04-19 0 3.660 3.650 3.660 3.650 3.730 16,309,311 59,976,940 3.6775 1.798 1.793 1.798 1.793 1.832 33,203,040 1.8064 0.83%
2016-04-18 0 3.630 3.620 3.630 3.600 3.740 14,102,000 51,555,760 3.6559 1.783 1.778 1.783 1.768 1.837 28,709,322 1.7958 -2.68%
2016-04-15 0 3.730 3.720 3.730 3.660 3.900 27,991,846 104,212,828 3.7230 1.832 1.827 1.832 1.798 1.916 56,986,735 1.8287 -4.60%
2016-04-14 0 3.910 3.930 3.940 3.720 3.950 50,038,128 192,103,637 3.8391 1.921 1.930 1.935 1.827 1.940 101,869,291 1.8858 7.42%
2016-04-13 0 3.640 3.610 3.640 3.360 3.650 34,810,452 123,951,553 3.5608 1.788 1.773 1.788 1.650 1.793 70,868,280 1.7490 9.64%
2016-04-12 0 3.320 3.310 3.340 3.280 3.350 10,048,717 33,272,267 3.3111 1.631 1.626 1.641 1.611 1.646 20,457,514 1.6264 0.91%
2016-04-11 0 3.290 3.270 3.290 3.240 3.330 15,584,580 51,218,488 3.2865 1.616 1.606 1.616 1.591 1.636 31,727,608 1.6143 1.54%
2016-04-08 0 3.240 3.230 3.240 3.210 3.340 20,473,024 66,255,481 3.2362 1.591 1.587 1.591 1.577 1.641 41,679,666 1.5896 -2.99%
2016-04-07 0 3.340 3.340 3.350 3.300 3.380 4,834,426 16,076,513 3.3254 1.641 1.641 1.646 1.621 1.660 9,842,086 1.6334 -0.30%
2016-04-06 0 3.350 3.340 3.350 3.230 3.360 12,871,031 42,473,187 3.2999 1.646 1.641 1.646 1.587 1.650 26,203,275 1.6209 2.45%
2016-04-05 0 3.270 3.260 3.270 3.230 3.350 19,245,750 62,991,709 3.2730 1.606 1.601 1.606 1.587 1.646 39,181,140 1.6077 -3.54%
2016-04-01 0 3.390 3.380 3.390 3.350 3.450 14,759,000 49,869,110 3.3789 1.665 1.660 1.665 1.646 1.695 30,046,865 1.6597 0.00%
2016-03-31 0 3.390 3.390 3.400 3.320 3.420 21,556,000 72,807,744 3.3776 1.665 1.665 1.670 1.631 1.680 43,884,424 1.6591 1.50%
2016-03-30 0 3.340 3.330 3.350 3.260 3.390 24,431,050 81,250,925 3.3257 1.641 1.636 1.646 1.601 1.665 49,737,547 1.6336 0.91%
2016-03-29 0 3.310 3.300 3.310 3.260 3.390 9,377,000 30,952,527 3.3009 1.626 1.621 1.626 1.601 1.665 19,090,010 1.6214 -1.49%
2016-03-24 0 3.360 3.360 3.370 3.320 3.530 30,935,410 104,733,677 3.3856 1.650 1.650 1.655 1.631 1.734 62,979,340 1.6630 -4.82%
2016-03-23 0 3.530 3.540 3.550 3.370 3.700 50,641,000 180,162,228 3.5576 1.734 1.739 1.744 1.655 1.817 103,096,638 1.7475 6.97%
2016-03-22 0 3.300 3.290 3.320 3.280 3.350 11,347,412 37,460,794 3.3013 1.621 1.616 1.631 1.611 1.646 23,101,440 1.6216 0.30%
2016-03-21 0 3.290 3.270 3.290 3.250 3.390 20,425,000 68,124,750 3.3354 1.616 1.606 1.616 1.596 1.665 41,581,897 1.6383 -0.30%
2016-03-18 0 3.300 3.280 3.300 3.100 3.310 24,145,581 77,957,919 3.2287 1.621 1.611 1.621 1.523 1.626 49,156,380 1.5859 3.45%
2016-03-17 0 3.190 3.180 3.200 3.130 3.260 15,285,000 48,706,870 3.1866 1.567 1.562 1.572 1.537 1.601 31,117,713 1.5652 1.92%
2016-03-16 0 3.130 3.090 3.130 3.050 3.200 8,579,415 26,551,613 3.0948 1.537 1.518 1.537 1.498 1.572 17,466,259 1.5202 -0.95%
2016-03-15 0 3.160 3.150 3.160 3.110 3.220 12,067,000 38,151,317 3.1616 1.552 1.547 1.552 1.528 1.582 24,566,401 1.5530 0.00%
2016-03-14 0 3.160 3.150 3.160 3.110 3.220 11,452,246 36,220,010 3.1627 1.552 1.547 1.552 1.528 1.582 23,314,865 1.5535 2.27%
2016-03-11 0 3.090 3.070 3.090 3.020 3.100 6,534,734 20,073,714 3.0718 1.518 1.508 1.518 1.483 1.523 13,303,630 1.5089 0.65%
2016-03-10 0 3.070 3.050 3.070 3.040 3.150 24,100,890 74,454,277 3.0893 1.508 1.498 1.508 1.493 1.547 49,065,396 1.5174 2.33%
2016-03-09 0 3.000 2.990 3.020 2.990 3.270 28,108,894 85,692,512 3.0486 1.474 1.469 1.483 1.469 1.606 57,225,025 1.4975 -7.41%
2016-03-08 0 3.240 3.220 3.240 3.220 3.350 17,104,000 55,827,086 3.2640 1.591 1.582 1.591 1.582 1.646 34,820,894 1.6033 -3.57%
2016-03-07 0 3.360 3.350 3.360 3.310 3.440 7,873,575 26,457,647 3.3603 1.650 1.646 1.650 1.626 1.690 16,029,287 1.6506 -1.18%
2016-03-04 0 3.400 3.380 3.400 3.340 3.450 11,980,000 40,580,786 3.3874 1.670 1.660 1.670 1.641 1.695 24,389,284 1.6639 2.41%
2016-03-03 0 3.320 3.280 3.330 3.210 3.340 15,871,000 52,018,779 3.2776 1.631 1.611 1.636 1.577 1.641 32,310,712 1.6100 0.61%
2016-03-02 0 3.300 3.290 3.300 3.050 3.300 28,337,000 91,346,835 3.2236 1.621 1.616 1.621 1.498 1.621 57,689,411 1.5834 10.00%
2016-03-01 0 3.000 2.990 3.000 2.920 3.030 12,110,000 36,148,740 2.9850 1.474 1.469 1.474 1.434 1.488 24,653,942 1.4662 3.45%
2016-02-29 0 2.900 2.900 2.930 2.890 3.130 10,814,000 31,794,290 2.9401 1.424 1.424 1.439 1.420 1.537 22,015,502 1.4442 -5.84%
2016-02-26 0 3.080 3.070 3.080 3.030 3.110 7,712,465 23,708,556 3.0741 1.513 1.508 1.513 1.488 1.528 15,701,294 1.5100 3.01%
2016-02-25 0 2.990 2.990 3.000 2.980 3.120 16,083,755 48,950,168 3.0435 1.469 1.469 1.474 1.464 1.533 32,743,845 1.4949 -4.17%
2016-02-24 0 3.120 3.110 3.120 3.080 3.280 11,393,000 35,669,218 3.1308 1.533 1.528 1.533 1.513 1.611 23,194,250 1.5378 -4.88%
2016-02-23 0 3.280 3.270 3.280 3.200 3.330 12,513,000 41,020,825 3.2783 1.611 1.606 1.611 1.572 1.636 25,474,383 1.6103 2.18%
2016-02-22 0 3.210 3.220 3.230 3.180 3.280 17,044,000 55,055,615 3.2302 1.577 1.582 1.587 1.562 1.611 34,698,744 1.5867 -1.53%
2016-02-19 0 3.260 3.250 3.260 3.240 3.450 16,177,200 53,364,986 3.2988 1.601 1.596 1.601 1.591 1.695 32,934,084 1.6204 -5.78%
2016-02-18 0 3.460 3.430 3.460 3.190 3.460 16,468,400 54,818,041 3.3287 1.700 1.685 1.700 1.567 1.700 33,526,918 1.6350 9.49%
2016-02-17 0 3.160 3.170 3.180 3.100 3.190 16,499,158 51,916,629 3.1466 1.552 1.557 1.562 1.523 1.567 33,589,537 1.5456 3.27%
2016-02-16 0 3.060 3.040 3.060 2.930 3.100 14,567,880 44,423,330 3.0494 1.503 1.493 1.503 1.439 1.523 29,657,776 1.4979 4.08%
2016-02-15 0 2.940 2.940 2.950 2.760 2.980 10,954,714 31,952,946 2.9168 1.444 1.444 1.449 1.356 1.464 22,301,972 1.4327 9.29%
2016-02-12 0 2.690 2.680 2.690 2.680 2.860 16,419,000 44,993,685 2.7403 1.321 1.316 1.321 1.316 1.405 33,426,348 1.3461 -5.61%
2016-02-11 0 2.850 2.840 2.870 2.830 3.070 17,414,274 50,553,905 2.9030 1.400 1.395 1.410 1.390 1.508 35,452,560 1.4260 -9.81%
2016-02-05 0 3.160 3.150 3.160 3.140 3.200 4,604,000 14,551,060 3.1605 1.552 1.547 1.552 1.542 1.572 9,372,977 1.5524 -0.94%
2016-02-04 0 3.190 3.180 3.200 3.150 3.240 9,523,000 30,491,355 3.2019 1.567 1.562 1.572 1.547 1.591 19,387,241 1.5728 1.27%
2016-02-03 0 3.150 3.150 3.160 3.140 3.320 10,668,830 34,070,353 3.1934 1.547 1.547 1.552 1.542 1.631 21,719,960 1.5686 -6.25%
2016-02-02 0 3.360 3.350 3.380 3.340 3.440 6,119,000 20,617,955 3.3695 1.650 1.646 1.660 1.641 1.690 12,457,264 1.6551 -1.18%
2016-02-01 0 3.400 3.390 3.400 3.360 3.580 8,582,000 29,317,000 3.4161 1.670 1.665 1.670 1.650 1.758 17,471,522 1.6780 -3.13%
2016-01-29 0 3.510 3.490 3.520 3.360 3.520 9,707,577 33,506,266 3.4516 1.724 1.714 1.729 1.650 1.729 19,763,009 1.6954 3.54%
2016-01-28 0 3.390 3.380 3.390 3.360 3.500 8,032,000 27,428,815 3.4149 1.665 1.660 1.665 1.650 1.719 16,351,814 1.6774 -3.42%
2016-01-27 0 3.510 3.500 3.520 3.390 3.540 6,259,000 21,637,646 3.4570 1.724 1.719 1.729 1.665 1.739 12,742,281 1.6981 2.33%
2016-01-26 0 3.430 3.430 3.440 3.380 3.570 9,277,000 32,227,229 3.4739 1.685 1.685 1.690 1.660 1.754 18,886,426 1.7064 0.29%
2016-01-25 0 3.420 3.420 3.430 3.380 3.530 7,371,000 25,359,294 3.4404 1.680 1.680 1.685 1.660 1.734 15,006,128 1.6899 0.00%
2016-01-22 0 3.420 3.410 3.430 3.350 3.550 8,366,533 28,573,108 3.4152 1.680 1.675 1.685 1.646 1.744 17,032,867 1.6775 2.70%
2016-01-21 0 3.330 3.330 3.340 3.310 3.550 8,293,000 28,354,726 3.4191 1.636 1.636 1.641 1.626 1.744 16,883,166 1.6795 -4.03%
2016-01-20 0 3.470 3.460 3.510 3.460 3.690 5,320,418 18,829,743 3.5391 1.704 1.700 1.724 1.700 1.813 10,831,485 1.7384 -5.96%
2016-01-19 0 3.690 3.690 3.730 3.590 3.730 8,053,806 29,605,888 3.6760 1.813 1.813 1.832 1.763 1.832 16,396,207 1.8057 2.50%
2016-01-18 0 3.600 3.600 3.610 3.410 3.770 7,017,000 25,296,390 3.6050 1.768 1.768 1.773 1.675 1.852 14,285,443 1.7708 1.12%
2016-01-15 0 3.560 3.560 3.580 3.560 3.710 9,477,025 34,425,847 3.6326 1.749 1.749 1.758 1.749 1.822 19,293,644 1.7843 -3.00%
2016-01-14 0 3.670 3.670 3.700 3.610 3.700 8,241,000 30,238,805 3.6693 1.803 1.803 1.817 1.773 1.817 16,777,303 1.8024 -1.61%
2016-01-13 0 3.730 3.710 3.750 3.670 3.870 7,231,192 27,138,028 3.7529 1.832 1.822 1.842 1.803 1.901 14,721,502 1.8434 1.63%
2016-01-12 0 3.670 3.660 3.680 3.660 3.810 11,499,537 42,969,214 3.7366 1.803 1.798 1.808 1.798 1.871 23,411,141 1.8354 -2.65%
2016-01-11 0 3.770 3.770 3.780 3.680 3.810 8,764,000 32,981,020 3.7632 1.852 1.852 1.857 1.808 1.871 17,842,044 1.8485 -3.08%
2016-01-08 0 3.890 3.880 3.900 3.810 3.970 8,512,720 33,106,877 3.8891 1.911 1.906 1.916 1.871 1.950 17,330,480 1.9103 -0.77%
2016-01-07 0 3.920 3.920 3.930 3.900 4.080 14,434,204 56,887,772 3.9412 1.926 1.926 1.930 1.916 2.004 29,385,634 1.9359 -4.16%
2016-01-06 0 4.090 4.080 4.090 4.000 4.110 11,178,476 45,388,387 4.0603 2.009 2.004 2.009 1.965 2.019 22,757,515 1.9944 1.24%
2016-01-05 0 4.040 4.030 4.050 4.000 4.120 13,713,001 55,298,063 4.0325 1.984 1.980 1.989 1.965 2.024 27,917,385 1.9808 -0.98%
2016-01-04 0 4.080 4.070 4.090 4.050 4.230 8,535,320 35,218,362 4.1262 2.004 1.999 2.009 1.989 2.078 17,376,489 2.0268 -2.16%
2015-12-31 0 4.170 4.160 4.170 4.120 4.250 5,591,000 23,233,630 4.1555 2.048 2.043 2.048 2.024 2.088 11,382,344 2.0412 -0.48%
2015-12-30 0 4.190 4.180 4.210 4.170 4.350 12,686,087 53,505,816 4.2177 2.058 2.053 2.068 2.048 2.137 25,826,759 2.0717 -1.41%
2015-12-29 0 4.250 4.220 4.250 4.180 4.270 9,563,000 40,351,765 4.2196 2.088 2.073 2.088 2.053 2.097 19,468,675 2.0727 0.00%
2015-12-28 0 4.250 4.240 4.250 4.150 4.330 7,281,000 30,786,675 4.2284 2.088 2.083 2.088 2.038 2.127 14,822,903 2.0770 0.00%
2015-12-24 0 4.250 4.240 4.250 4.220 4.260 1,873,237 7,952,380 4.2453 2.088 2.083 2.088 2.073 2.093 3,813,598 2.0853 0.24%
2015-12-23 0 4.240 4.230 4.250 4.180 4.250 8,458,256 35,547,848 4.2027 2.083 2.078 2.088 2.053 2.088 17,219,600 2.0644 1.68%
2015-12-22 0 4.170 4.170 4.180 4.170 4.250 5,339,829 22,347,896 4.1851 2.048 2.048 2.053 2.048 2.088 10,871,002 2.0557 -1.65%
2015-12-21 0 4.240 4.220 4.240 4.130 4.250 5,483,814 23,067,571 4.2065 2.083 2.073 2.083 2.029 2.088 11,164,132 2.0662 0.71%
2015-12-18 0 4.210 4.200 4.230 4.200 4.290 5,122,151 21,628,064 4.2225 2.068 2.063 2.078 2.063 2.107 10,427,846 2.0741 -2.09%
2015-12-17 0 4.300 4.280 4.300 4.250 4.380 9,618,000 41,384,137 4.3028 2.112 2.102 2.112 2.088 2.151 19,580,645 2.1135 1.42%
2015-12-16 0 4.240 4.230 4.250 4.220 4.300 5,029,685 21,423,719 4.2595 2.083 2.078 2.088 2.073 2.112 10,239,601 2.0922 1.19%
2015-12-15 0 4.190 4.170 4.190 4.100 4.250 5,686,954 23,770,610 4.1798 2.058 2.048 2.058 2.014 2.088 11,577,691 2.0531 0.00%
2015-12-14 0 4.190 4.170 4.200 3.990 4.200 7,194,587 29,555,404 4.1080 2.058 2.048 2.063 1.960 2.063 14,646,980 2.0178 1.70%
2015-12-11 0 4.120 4.110 4.120 4.000 4.190 9,316,076 38,206,522 4.1011 2.024 2.019 2.024 1.965 2.058 18,965,979 2.0145 -0.72%
2015-12-10 0 4.150 4.130 4.150 4.090 4.300 12,603,128 52,529,052 4.1679 2.038 2.029 2.038 2.009 2.112 25,657,869 2.0473 -3.94%
2015-12-09 0 4.320 4.270 4.280 4.200 4.490 13,175,000 56,548,675 4.2921 2.122 2.097 2.102 2.063 2.205 26,822,105 2.1083 -4.00%
2015-12-08 0 4.500 4.490 4.500 4.420 4.630 9,814,800 44,019,556 4.4850 2.210 2.205 2.210 2.171 2.274 19,981,297 2.2030 -2.17%
2015-12-07 0 4.600 4.580 4.620 4.540 4.650 7,276,000 33,430,951 4.5947 2.260 2.250 2.269 2.230 2.284 14,812,724 2.2569 -0.22%
2015-12-04 0 4.610 4.610 4.620 4.500 4.650 23,163,000 105,687,405 4.5628 2.264 2.264 2.269 2.210 2.284 47,156,009 2.2412 0.22%
2015-12-03 0 4.600 4.570 4.610 4.510 4.610 5,508,332 25,085,922 4.5542 2.260 2.245 2.264 2.215 2.264 11,214,046 2.2370 1.32%
2015-12-02 0 4.540 4.540 4.560 4.500 4.580 5,634,626 25,576,907 4.5392 2.230 2.230 2.240 2.210 2.250 11,471,160 2.2297 0.67%
2015-12-01 0 4.510 4.480 4.530 4.460 4.560 7,988,057 35,969,774 4.5029 2.215 2.201 2.225 2.191 2.240 16,262,353 2.2118 0.22%
2015-11-30 0 4.500 4.500 4.520 4.440 4.660 15,347,812 69,203,524 4.5090 2.210 2.210 2.220 2.181 2.289 31,245,588 2.2148 -2.17%
2015-11-27 0 4.600 4.600 4.630 4.560 4.810 12,026,000 55,867,506 4.6456 2.260 2.260 2.274 2.240 2.363 24,482,932 2.2819 -3.97%
2015-11-26 0 4.790 4.770 4.780 4.640 4.860 22,406,269 106,777,845 4.7655 2.353 2.343 2.348 2.279 2.387 45,615,430 2.3408 6.44%
2015-11-25 0 4.500 4.500 4.530 4.490 4.690 7,520,880 34,119,296 4.5366 2.210 2.210 2.225 2.205 2.304 15,311,259 2.2284 -4.05%
2015-11-24 0 4.690 4.670 4.690 4.510 4.730 11,263,388 52,325,856 4.6457 2.304 2.294 2.304 2.215 2.323 22,930,381 2.2819 1.96%
2015-11-23 0 4.600 4.570 4.600 4.540 4.720 5,260,000 24,174,320 4.5959 2.260 2.245 2.260 2.230 2.318 10,708,484 2.2575 -1.50%
2015-11-20 0 4.670 4.660 4.670 4.430 4.690 12,698,000 58,533,830 4.6097 2.294 2.289 2.294 2.176 2.304 25,851,012 2.2643 5.90%
2015-11-19 0 4.410 4.420 4.430 4.360 4.440 5,335,000 23,484,970 4.4021 2.166 2.171 2.176 2.142 2.181 10,861,171 2.1623 2.08%
2015-11-18 0 4.320 4.320 4.330 4.310 4.490 4,717,316 20,595,887 4.3660 2.122 2.122 2.127 2.117 2.205 9,603,669 2.1446 -0.69%
2015-11-17 0 4.350 4.340 4.350 4.340 4.650 17,078,000 76,947,580 4.5057 2.137 2.132 2.137 2.132 2.284 34,767,963 2.2132 -3.12%
2015-11-16 0 4.490 4.490 4.500 4.400 4.570 21,300,000 95,557,124 4.4862 2.205 2.205 2.210 2.161 2.245 43,363,251 2.2036 -1.75%
2015-11-13 0 4.570 4.600 4.610 4.190 4.770 22,749,128 102,681,495 4.5136 2.245 2.260 2.264 2.058 2.343 46,313,434 2.2171 6.03%
2015-11-12 0 4.310 4.320 4.350 4.270 4.440 7,803,000 33,915,835 4.3465 2.117 2.122 2.137 2.097 2.181 15,885,608 2.1350 -0.69%
2015-11-11 0 4.340 4.340 4.360 4.310 4.410 4,633,633 20,186,281 4.3565 2.132 2.132 2.142 2.117 2.166 9,433,305 2.1399 0.23%
2015-11-10 0 4.330 4.320 4.330 4.270 4.380 7,183,000 31,181,677 4.3410 2.127 2.122 2.127 2.097 2.151 14,623,391 2.1323 -0.23%
2015-11-09 0 4.340 4.340 4.350 4.340 4.440 5,219,000 22,810,085 4.3706 2.132 2.132 2.137 2.132 2.181 10,625,014 2.1468 -1.81%
2015-11-06 0 4.420 4.420 4.430 4.360 4.480 7,846,000 34,586,582 4.4082 2.171 2.171 2.176 2.142 2.201 15,973,149 2.1653 0.45%
2015-11-05 0 4.400 4.390 4.400 4.300 4.440 9,017,000 39,469,000 4.3772 2.161 2.156 2.161 2.112 2.181 18,357,110 2.1501 0.00%
2015-11-04 0 4.400 4.390 4.400 4.380 4.610 21,782,134 97,295,968 4.4668 2.161 2.156 2.161 2.151 2.264 44,344,796 2.1941 -2.65%
2015-11-03 0 4.520 4.510 4.520 4.160 4.570 19,359,628 86,090,040 4.4469 2.220 2.215 2.220 2.043 2.245 39,412,977 2.1843 9.44%
2015-11-02 0 4.130 4.110 4.120 4.110 4.270 5,696,496 23,796,397 4.1774 2.029 2.019 2.024 2.019 2.097 11,597,117 2.0519 -2.59%
2015-10-30 0 4.240 4.240 4.250 4.110 4.250 17,085,349 71,571,488 4.1891 2.083 2.083 2.088 2.019 2.088 34,782,924 2.0577 1.44%
2015-10-29 0 4.180 4.170 4.180 4.140 4.450 18,176,099 77,508,081 4.2643 2.053 2.048 2.053 2.034 2.186 37,003,509 2.0946 -5.64%
2015-10-28 0 4.430 4.410 4.450 4.380 4.500 6,577,750 29,134,257 4.4292 2.176 2.166 2.186 2.151 2.210 13,391,203 2.1756 -1.34%
2015-10-27 0 4.490 4.460 4.480 4.380 4.550 18,241,000 81,507,715 4.4684 2.205 2.191 2.201 2.151 2.235 37,135,637 2.1949 1.58%
2015-10-26 0 4.420 4.420 4.430 4.390 4.580 13,590,000 60,414,317 4.4455 2.171 2.171 2.176 2.156 2.250 27,666,976 2.1836 -0.90%
2015-10-23 0 4.460 4.460 4.470 4.400 4.540 11,317,752 50,307,647 4.4450 2.191 2.191 2.196 2.161 2.230 23,041,057 2.1834 1.36%
2015-10-22 0 4.400 4.390 4.400 4.320 4.500 13,657,186 60,246,658 4.4114 2.161 2.156 2.161 2.122 2.210 27,803,755 2.1669 -2.87%
2015-10-20 0 4.530 4.510 4.550 4.440 4.550 9,227,074 41,505,949 4.4983 2.225 2.215 2.235 2.181 2.235 18,784,785 2.2096 0.22%
2015-10-19 0 4.520 4.520 4.530 4.420 4.730 14,805,482 67,157,620 4.5360 2.220 2.220 2.225 2.171 2.323 30,141,495 2.2281 -3.21%
2015-10-16 0 4.670 4.670 4.720 4.460 4.880 28,544,692 133,334,342 4.6711 2.294 2.294 2.318 2.191 2.397 58,112,237 2.2944 3.55%
2015-10-15 0 4.510 4.500 4.520 4.210 4.600 15,707,806 70,123,749 4.4643 2.215 2.210 2.220 2.068 2.260 31,978,476 2.1928 7.13%
2015-10-14 0 4.210 4.190 4.210 4.130 4.280 12,926,527 54,679,755 4.2300 2.068 2.058 2.068 2.029 2.102 26,316,255 2.0778 -2.32%
2015-10-13 0 4.310 4.300 4.320 4.230 4.390 11,823,788 50,646,760 4.2835 2.117 2.112 2.122 2.078 2.156 24,071,262 2.1040 0.23%
2015-10-12 0 4.300 4.280 4.290 4.150 4.390 15,514,000 66,641,893 4.2956 2.112 2.102 2.107 2.038 2.156 31,583,919 2.1100 4.37%
2015-10-09 0 4.120 4.070 4.120 4.070 4.190 5,663,331 23,366,036 4.1258 2.024 1.999 2.024 1.999 2.058 11,529,598 2.0266 0.24%
2015-10-08 0 4.110 4.090 4.110 4.020 4.220 16,339,500 67,006,559 4.1009 2.019 2.009 2.019 1.975 2.073 33,264,500 2.0144 -2.61%
2015-10-07 0 4.220 4.200 4.230 3.800 4.250 19,211,427 78,203,367 4.0707 2.073 2.063 2.078 1.867 2.088 39,111,264 1.9995 9.90%
2015-10-06 0 3.840 3.820 3.840 3.810 3.970 4,643,000 17,843,950 3.8432 1.886 1.876 1.886 1.871 1.950 9,452,374 1.8878 -1.79%
2015-10-05 0 3.910 3.880 3.920 3.820 3.990 8,904,000 34,417,982 3.8655 1.921 1.906 1.926 1.876 1.960 18,127,060 1.8987 0.26%
2015-10-02 0 3.900 3.880 3.910 3.660 3.910 15,843,000 59,646,529 3.7649 1.916 1.906 1.921 1.798 1.921 32,253,708 1.8493 7.73%
2015-09-30 0 3.620 3.610 3.650 3.520 3.680 16,689,713 59,898,279 3.5889 1.778 1.773 1.793 1.729 1.808 33,977,475 1.7629 3.43%
2015-09-29 0 3.500 3.500 3.510 3.490 3.680 10,011,255 35,809,608 3.5769 1.719 1.719 1.724 1.714 1.808 20,381,247 1.7570 -6.17%
2015-09-25 0 3.730 3.730 3.740 3.690 3.790 3,148,000 11,766,430 3.7377 1.832 1.832 1.837 1.813 1.862 6,408,803 1.8360 -1.06%
2015-09-24 0 3.770 3.760 3.770 3.750 3.880 2,871,106 10,881,174 3.7899 1.852 1.847 1.852 1.842 1.906 5,845,093 1.8616 0.00%
2015-09-23 0 3.770 3.750 3.780 3.710 3.890 10,643,388 40,065,353 3.7643 1.852 1.842 1.857 1.822 1.911 21,668,165 1.8490 -3.08%
2015-09-22 0 3.890 3.880 3.900 3.850 3.970 6,015,000 23,395,691 3.8896 1.911 1.906 1.916 1.891 1.950 12,245,538 1.9105 1.83%
2015-09-21 0 3.820 3.810 3.820 3.780 3.930 7,070,690 27,096,637 3.8322 1.876 1.871 1.876 1.857 1.930 14,394,747 1.8824 -1.80%
2015-09-18 0 3.890 3.870 3.890 3.850 4.040 14,401,774 56,591,160 3.9295 1.911 1.901 1.911 1.891 1.984 29,319,612 1.9301 -1.02%
2015-09-17 0 3.930 3.890 3.920 3.820 3.980 14,580,591 56,659,548 3.8860 1.930 1.911 1.926 1.876 1.955 29,683,654 1.9088 2.88%
2015-09-16 0 3.820 3.810 3.840 3.680 3.860 16,649,316 62,948,757 3.7809 1.876 1.871 1.886 1.808 1.896 33,895,233 1.8572 4.09%
2015-09-15 0 3.670 3.660 3.670 3.610 3.910 16,916,128 63,007,127 3.7247 1.803 1.798 1.803 1.773 1.921 34,438,418 1.8296 -6.62%
2015-09-14 0 3.930 3.910 3.930 3.890 4.110 15,113,591 60,317,516 3.9909 1.930 1.921 1.930 1.911 2.019 30,768,753 1.9603 3.15%
2015-09-11 0 3.810 3.800 3.840 3.800 4.020 9,127,855 35,608,301 3.9011 1.871 1.867 1.886 1.867 1.975 18,582,792 1.9162 -1.80%
2015-09-10 0 3.880 3.860 3.880 3.700 4.010 21,401,000 83,137,337 3.8847 1.906 1.896 1.906 1.817 1.970 43,568,870 1.9082 0.00%
2015-09-09 0 3.880 3.880 3.900 3.640 3.950 33,235,680 126,993,393 3.8210 1.906 1.906 1.916 1.788 1.940 67,662,307 1.8769 6.50%
2015-09-08 0 3.680 3.680 3.690 3.420 3.720 21,983,000 78,351,125 3.5642 1.789 1.789 1.794 1.663 1.809 45,207,024 1.7332 3.37%
2015-09-07 0 3.560 3.530 3.560 3.520 3.710 15,398,000 55,383,075 3.5968 1.731 1.717 1.731 1.712 1.804 31,665,276 1.7490 -2.47%
2015-09-04 0 3.650 3.640 3.650 3.450 3.660 42,139,128 150,207,972 3.5646 1.775 1.770 1.775 1.678 1.780 86,657,170 1.7334 10.94%
2015-09-02 0 3.290 3.290 3.300 3.260 3.500 19,297,423 64,465,951 3.3407 1.600 1.600 1.605 1.585 1.702 39,684,259 1.6245 -4.64%
2015-09-01 0 3.450 3.440 3.470 3.370 3.540 13,738,821 47,335,401 3.4454 1.678 1.673 1.687 1.639 1.721 28,253,251 1.6754 -3.09%
2015-08-31 0 3.560 3.540 3.580 3.480 3.750 13,956,752 50,004,205 3.5828 1.731 1.721 1.741 1.692 1.824 28,701,416 1.7422 -4.81%
2015-08-28 0 3.740 3.740 3.760 3.660 3.870 17,095,279 64,041,958 3.7462 1.819 1.819 1.828 1.780 1.882 35,155,652 1.8217 -2.09%
2015-08-27 0 3.820 3.790 3.830 3.590 3.860 33,073,342 123,724,155 3.7409 1.858 1.843 1.862 1.746 1.877 68,013,800 1.8191 10.72%
2015-08-26 0 3.450 3.440 3.470 3.200 3.500 39,180,859 133,181,067 3.3991 1.678 1.673 1.687 1.556 1.702 80,573,627 1.6529 2.07%
2015-08-25 0 3.380 3.370 3.400 3.320 3.710 44,022,348 153,518,868 3.4873 1.644 1.639 1.653 1.614 1.804 90,529,925 1.6958 -7.65%
2015-08-24 0 3.660 3.670 3.680 3.520 3.770 31,220,045 115,101,246 3.6868 1.780 1.785 1.789 1.712 1.833 64,202,580 1.7928 -7.58%
2015-08-21 0 3.960 3.960 3.970 3.950 4.270 27,663,978 113,287,236 4.0951 1.926 1.926 1.931 1.921 2.076 56,889,693 1.9913 -8.97%
2015-08-20 0 4.350 4.330 4.360 4.280 4.530 23,533,000 103,686,655 4.4060 2.115 2.106 2.120 2.081 2.203 48,394,527 2.1425 -3.97%
2015-08-19 0 4.530 4.500 4.530 4.450 4.730 24,418,868 111,196,689 4.5537 2.203 2.188 2.203 2.164 2.300 50,216,274 2.2144 -3.21%
2015-08-18 0 4.680 4.670 4.690 4.610 4.800 12,559,130 59,221,325 4.7154 2.276 2.271 2.281 2.242 2.334 25,827,271 2.2930 2.18%
2015-08-17 0 4.580 4.570 4.580 4.530 4.790 13,508,500 62,282,300 4.6106 2.227 2.222 2.227 2.203 2.329 27,779,606 2.2420 -1.93%
2015-08-14 0 4.670 4.660 4.670 4.640 4.770 9,068,000 42,413,095 4.6772 2.271 2.266 2.271 2.256 2.320 18,647,923 2.2744 -1.06%
2015-08-13 0 4.720 4.700 4.730 4.620 4.900 10,527,076 49,736,805 4.7247 2.295 2.285 2.300 2.247 2.383 21,648,445 2.2975 -1.87%
2015-08-12 0 4.810 4.810 4.820 4.730 4.910 19,674,570 95,096,020 4.8334 2.339 2.339 2.344 2.300 2.388 40,459,844 2.3504 -3.99%
2015-08-11 0 5.010 5.000 5.010 4.910 5.080 18,975,000 94,971,185 5.0051 2.436 2.431 2.436 2.388 2.470 39,021,211 2.4338 1.42%
2015-08-10 0 4.940 4.910 4.940 4.730 5.040 25,948,000 127,736,993 4.9228 2.402 2.388 2.402 2.300 2.451 53,360,863 2.3938 6.47%
2015-08-07 0 4.640 4.630 4.650 4.500 4.700 14,797,000 68,516,925 4.6305 2.256 2.251 2.261 2.188 2.285 30,429,347 2.2517 2.65%
2015-08-06 0 4.520 4.510 4.540 4.500 4.700 9,277,000 42,668,730 4.5994 2.198 2.193 2.208 2.188 2.285 19,077,722 2.2366 -1.74%
2015-08-05 0 4.600 4.570 4.600 4.560 4.780 9,032,808 41,796,076 4.6271 2.237 2.222 2.237 2.217 2.324 18,575,552 2.2501 0.88%
2015-08-04 0 4.560 4.560 4.570 4.510 4.700 10,595,043 48,446,539 4.5726 2.217 2.217 2.222 2.193 2.285 21,788,216 2.2235 -1.30%
2015-08-03 0 4.620 4.610 4.660 4.600 4.790 4,026,579 18,761,742 4.6595 2.247 2.242 2.266 2.237 2.329 8,280,474 2.2658 -3.14%
2015-07-31 0 4.770 4.750 4.810 4.670 4.870 4,538,869 21,468,578 4.7299 2.320 2.310 2.339 2.271 2.368 9,333,974 2.3000 -0.63%
2015-07-30 0 4.800 4.790 4.800 4.780 4.910 5,332,507 25,802,013 4.8386 2.334 2.329 2.334 2.324 2.388 10,966,054 2.3529 -2.44%
2015-07-29 0 4.920 4.900 4.920 4.740 4.970 7,710,738 37,503,744 4.8638 2.392 2.383 2.392 2.305 2.417 15,856,776 2.3652 5.13%
2015-07-28 0 4.680 4.680 4.690 4.500 4.850 8,373,863 39,227,700 4.6845 2.276 2.276 2.281 2.188 2.358 17,220,462 2.2780 0.43%
2015-07-27 0 4.660 4.660 4.680 4.530 4.980 10,051,836 47,569,923 4.7325 2.266 2.266 2.276 2.203 2.422 20,671,136 2.3013 -6.99%
2015-07-24 0 5.010 5.000 5.040 5.000 5.140 4,626,491 23,456,948 5.0701 2.436 2.431 2.451 2.431 2.499 9,514,165 2.4655 -1.18%
2015-07-23 0 5.070 5.070 5.080 5.000 5.120 6,799,707 34,420,017 5.0620 2.465 2.465 2.470 2.431 2.490 13,983,283 2.4615 0.20%
2015-07-22 0 5.060 5.060 5.090 5.020 5.110 5,458,231 27,607,075 5.0579 2.461 2.461 2.475 2.441 2.485 11,224,600 2.4595 -1.36%
2015-07-21 0 5.130 5.120 5.140 5.020 5.150 9,637,000 49,226,525 5.1081 2.495 2.490 2.499 2.441 2.504 19,818,045 2.4839 -0.39%
2015-07-20 0 5.150 5.140 5.150 4.890 5.190 8,520,364 43,329,842 5.0854 2.504 2.499 2.504 2.378 2.524 17,521,735 2.4729 4.89%
2015-07-17 0 4.910 4.920 4.950 4.890 5.010 9,250,000 45,765,885 4.9477 2.388 2.392 2.407 2.378 2.436 19,022,198 2.4059 -1.21%
2015-07-16 0 4.970 4.960 4.990 4.800 5.000 8,196,748 40,458,578 4.9359 2.417 2.412 2.427 2.334 2.431 16,856,234 2.4002 1.22%
2015-07-15 0 4.910 4.920 4.950 4.860 5.120 10,180,342 50,179,776 4.9291 2.388 2.392 2.407 2.363 2.490 20,935,403 2.3969 -3.16%
2015-07-14 0 5.070 5.060 5.080 5.000 5.400 16,752,437 86,701,763 5.1755 2.465 2.461 2.470 2.431 2.626 34,450,613 2.5167 -6.11%
2015-07-13 0 5.400 5.380 5.400 5.010 5.450 13,164,982 69,448,935 5.2753 2.626 2.616 2.626 2.436 2.650 27,073,177 2.5652 5.47%
2015-07-10 0 5.120 5.080 5.120 4.660 5.270 29,087,537 148,227,161 5.0959 2.490 2.470 2.490 2.266 2.563 59,817,176 2.4780 9.87%
2015-07-09 0 4.660 4.650 4.660 4.090 4.880 16,544,082 73,865,432 4.4648 2.266 2.261 2.266 1.989 2.373 34,022,140 2.1711 14.78%
2015-07-08 0 4.060 4.060 4.090 3.540 4.520 47,907,829 195,445,877 4.0796 1.974 1.974 1.989 1.721 2.198 98,520,237 1.9838 -7.52%
2015-07-07 0 4.390 4.390 4.400 4.270 4.920 33,569,064 151,119,759 4.5018 2.135 2.135 2.140 2.076 2.392 69,033,229 2.1891 -5.18%
2015-07-06 0 4.630 4.620 4.630 4.350 5.010 29,427,000 135,097,657 4.5909 2.251 2.247 2.251 2.115 2.436 60,515,266 2.2325 -7.40%
2015-07-03 0 5.000 5.000 5.020 4.880 5.240 14,998,274 74,983,604 4.9995 2.431 2.431 2.441 2.373 2.548 30,843,258 2.4311 -2.34%
2015-07-02 0 5.120 5.110 5.140 5.000 5.230 15,136,845 77,926,667 5.1481 2.490 2.485 2.499 2.431 2.543 31,128,222 2.5034 -0.97%
2015-06-30 0 5.170 5.160 5.200 4.920 5.220 29,194,829 148,860,574 5.0989 2.514 2.509 2.529 2.392 2.538 60,037,817 2.4794 0.19%
2015-06-29 0 5.160 5.160 5.190 5.050 5.450 17,586,894 91,219,506 5.1868 2.509 2.509 2.524 2.456 2.650 36,166,635 2.5222 -2.64%
2015-06-26 0 5.300 5.280 5.330 5.220 5.510 10,256,000 54,733,610 5.3367 2.577 2.568 2.592 2.538 2.679 21,090,990 2.5951 -3.81%
2015-06-25 0 5.510 5.490 5.530 5.440 5.700 17,392,934 96,511,895 5.5489 2.679 2.670 2.689 2.645 2.772 35,767,765 2.6983 0.92%
2015-06-24 0 5.460 5.450 5.480 5.340 5.520 20,047,944 109,006,385 5.4373 2.655 2.650 2.665 2.597 2.684 41,227,671 2.6440 4.80%
2015-06-23 0 5.210 5.200 5.220 5.020 5.220 19,657,000 101,283,215 5.1525 2.533 2.529 2.538 2.441 2.538 40,423,712 2.5055 3.17%
2015-06-22 0 5.050 5.040 5.060 5.020 5.100 8,784,167 44,405,664 5.0552 2.456 2.451 2.461 2.441 2.480 18,064,234 2.4582 -0.79%
2015-06-19 0 5.090 5.090 5.100 4.920 5.280 32,582,295 166,584,475 5.1127 2.475 2.475 2.480 2.392 2.568 67,003,984 2.4862 -2.86%
2015-06-18 0 5.240 5.230 5.240 5.150 5.330 19,252,000 100,745,523 5.2330 2.548 2.543 2.548 2.504 2.592 39,590,849 2.5447 0.38%
2015-06-17 0 5.220 5.210 5.220 5.110 5.340 25,168,629 132,104,709 5.2488 2.538 2.533 2.538 2.485 2.597 51,758,123 2.5523 -0.76%
2015-06-16 0 5.260 5.260 5.280 5.250 5.590 5,408,000 29,124,710 5.3855 2.558 2.558 2.568 2.553 2.718 11,121,302 2.6188 -2.92%
2015-06-15 0 5.500 5.500 5.510 5.400 5.600 12,645,941 69,483,830 5.4946 2.635 2.635 2.639 2.587 2.683 26,399,384 2.6320 -0.90%
2015-06-12 0 5.550 5.520 5.560 5.360 5.580 13,242,106 72,590,577 5.4818 2.659 2.644 2.663 2.568 2.673 27,643,925 2.6259 0.91%
2015-06-11 0 5.500 5.500 5.510 5.440 5.800 12,653,820 70,186,009 5.5466 2.635 2.635 2.639 2.606 2.778 26,415,832 2.6570 -1.96%
2015-06-10 0 5.610 5.560 5.610 5.450 5.720 9,073,883 50,677,642 5.5850 2.687 2.663 2.687 2.611 2.740 18,942,436 2.6753 0.90%
2015-06-09 0 5.560 5.550 5.560 5.550 5.900 14,061,601 79,300,877 5.6395 2.663 2.659 2.663 2.659 2.826 29,354,685 2.7015 -5.12%
2015-06-08 0 5.860 5.850 5.930 5.850 6.000 8,486,995 50,286,265 5.9251 2.807 2.802 2.841 2.802 2.874 17,717,261 2.8383 0.00%
2015-06-05 0 5.860 5.850 5.860 5.830 6.020 5,158,309 30,365,436 5.8867 2.807 2.802 2.807 2.793 2.884 10,768,371 2.8199 -1.01%
2015-06-04 0 5.920 5.920 5.930 5.910 6.130 18,283,000 109,958,443 6.0142 2.836 2.836 2.841 2.831 2.936 38,167,183 2.8810 -0.17%
2015-06-03 0 5.930 5.910 5.930 5.870 6.050 8,649,000 51,372,748 5.9397 2.841 2.831 2.841 2.812 2.898 18,055,459 2.8453 0.68%
2015-06-02 0 5.890 5.880 5.930 5.830 6.090 7,605,810 45,185,017 5.9409 2.821 2.817 2.841 2.793 2.917 15,877,719 2.8458 -1.83%
2015-06-01 0 6.000 6.000 6.020 5.750 6.020 24,941,156 147,418,979 5.9107 2.874 2.874 2.884 2.754 2.884 52,066,601 2.8314 -0.83%
2015-05-29 0 6.050 5.980 6.060 5.940 6.080 9,041,073 54,422,253 6.0194 2.898 2.865 2.903 2.845 2.912 18,873,942 2.8835 2.02%
2015-05-28 0 5.930 5.930 5.940 5.840 6.120 17,269,893 102,600,626 5.9410 2.841 2.841 2.845 2.798 2.932 36,052,243 2.8459 -1.00%
2015-05-27 0 5.990 5.970 5.990 5.970 6.290 12,204,064 73,797,550 6.0470 2.869 2.860 2.869 2.860 3.013 25,476,932 2.8966 -3.54%
2015-05-26 0 6.210 6.160 6.210 6.090 6.290 21,116,087 131,312,861 6.2186 2.975 2.951 2.975 2.917 3.013 44,081,472 2.9789 2.99%
2015-05-22 0 6.030 6.040 6.050 5.840 6.080 19,919,954 119,098,113 5.9788 2.889 2.893 2.898 2.798 2.912 41,584,452 2.8640 1.17%
2015-05-21 0 5.960 5.960 5.970 5.910 6.140 13,742,208 82,456,795 6.0003 2.855 2.855 2.860 2.831 2.941 28,687,927 2.8743 -0.33%
2015-05-20 0 5.980 5.960 5.980 5.830 6.080 218,737,022 1,254,821,714 5.7367 2.865 2.855 2.865 2.793 2.912 456,630,527 2.7480 -2.13%
2015-05-19 0 6.110 6.080 6.120 5.860 6.140 9,086,034 55,221,806 6.0777 2.927 2.912 2.932 2.807 2.941 18,967,802 2.9113 3.56%
2015-05-18 0 5.900 5.880 5.900 5.730 5.950 8,560,000 50,156,685 5.8594 2.826 2.817 2.826 2.745 2.850 17,869,665 2.8068 -0.34%
2015-05-15 0 5.920 5.910 5.920 5.610 5.940 12,557,629 73,152,559 5.8253 2.836 2.831 2.836 2.687 2.845 26,215,026 2.7905 5.15%
2015-05-14 0 5.630 5.620 5.630 5.600 5.700 8,502,826 47,885,505 5.6317 2.697 2.692 2.697 2.683 2.730 17,750,310 2.6977 -0.18%
2015-05-13 0 5.640 5.610 5.650 5.590 5.700 9,694,994 54,541,886 5.6258 2.702 2.687 2.706 2.678 2.730 20,239,053 2.6949 1.26%
2015-05-12 0 5.570 5.580 5.590 5.560 5.810 10,369,065 58,373,640 5.6296 2.668 2.673 2.678 2.663 2.783 21,646,229 2.6967 -4.95%
2015-05-11 0 5.860 5.850 5.860 5.610 5.860 9,382,865 53,700,166 5.7232 2.807 2.802 2.807 2.687 2.807 19,587,460 2.7416 2.63%
2015-05-08 0 5.710 5.700 5.730 5.440 5.750 11,237,994 63,124,007 5.6170 2.735 2.730 2.745 2.606 2.754 23,460,186 2.6907 6.33%
2015-05-07 0 5.370 5.370 5.400 5.350 5.640 17,246,000 93,227,040 5.4057 2.572 2.572 2.587 2.563 2.702 36,002,365 2.5895 -4.11%
2015-05-06 0 5.600 5.580 5.610 5.550 5.800 18,319,400 103,439,963 5.6465 2.683 2.673 2.687 2.659 2.778 38,243,171 2.7048 -2.61%
2015-05-05 0 5.750 5.750 5.760 5.670 6.060 14,562,681 84,236,716 5.7844 2.754 2.754 2.759 2.716 2.903 30,400,728 2.7709 -2.87%
2015-05-04 0 5.920 5.920 5.930 5.890 6.070 13,383,102 79,530,112 5.9426 2.836 2.836 2.841 2.821 2.908 27,938,265 2.8466 -0.50%
2015-04-30 0 5.950 5.950 5.960 5.910 6.290 18,727,500 112,770,860 6.0217 2.850 2.850 2.855 2.831 3.013 39,095,111 2.8845 -5.10%
2015-04-29 0 6.270 6.280 6.290 6.100 6.300 10,816,652 67,091,964 6.2027 3.003 3.008 3.013 2.922 3.018 22,580,601 2.9712 1.79%
2015-04-28 0 6.160 6.160 6.180 6.060 6.260 14,072,643 86,366,860 6.1372 2.951 2.951 2.960 2.903 2.999 29,377,736 2.9399 -0.16%
2015-04-27 0 6.170 6.170 6.190 6.150 6.450 25,562,000 159,634,025 6.2450 2.956 2.956 2.965 2.946 3.090 53,362,661 2.9915 -2.06%
2015-04-24 0 6.300 6.250 6.330 6.050 6.650 13,813,859 86,984,054 6.2969 3.018 2.994 3.032 2.898 3.186 28,837,504 3.0164 -2.33%
2015-04-23 0 6.450 6.380 6.410 6.300 6.510 17,132,814 110,238,790 6.4344 3.090 3.056 3.071 3.018 3.118 35,766,080 3.0822 3.04%
2015-04-22 0 6.260 6.240 6.250 6.030 6.350 22,796,550 140,603,113 6.1677 2.999 2.989 2.994 2.889 3.042 47,589,569 2.9545 3.13%
2015-04-21 0 6.070 6.060 6.070 5.960 6.200 23,179,436 141,167,885 6.0902 2.908 2.903 2.908 2.855 2.970 48,388,873 2.9174 2.53%
2015-04-20 0 5.920 5.920 5.940 5.800 6.270 35,431,989 213,856,635 6.0357 2.836 2.836 2.845 2.778 3.003 73,967,030 2.8912 -4.52%
2015-04-17 0 6.200 6.180 6.220 5.810 6.260 70,465,000 426,969,672 6.0593 2.970 2.960 2.980 2.783 2.999 147,101,162 2.9026 10.52%
2015-04-16 0 5.610 5.630 5.640 5.410 5.640 17,413,090 96,777,994 5.5578 2.687 2.697 2.702 2.592 2.702 36,351,178 2.6623 2.19%
2015-04-15 0 5.490 5.480 5.500 5.460 5.790 23,505,939 131,001,192 5.5731 2.630 2.625 2.635 2.615 2.774 49,070,474 2.6697 -5.18%
2015-04-14 0 5.790 5.730 5.790 5.650 6.010 31,112,430 181,946,426 5.8480 2.774 2.745 2.774 2.706 2.879 64,949,615 2.8013 -2.03%
2015-04-13 0 5.910 5.910 5.960 5.620 5.990 48,704,231 285,515,402 5.8622 2.831 2.831 2.855 2.692 2.869 101,673,866 2.8081 5.72%
2015-04-10 0 5.590 5.570 5.590 5.200 5.630 57,155,408 309,546,985 5.4159 2.678 2.668 2.678 2.491 2.697 119,316,355 2.5943 7.92%
2015-04-09 0 5.180 5.170 5.180 5.080 5.900 54,196,548 290,651,920 5.3629 2.481 2.477 2.481 2.433 2.826 113,139,504 2.5690 -1.33%
2015-04-08 0 5.250 5.240 5.270 4.880 5.300 51,580,982 264,303,582 5.1241 2.515 2.510 2.524 2.338 2.539 107,679,307 2.4545 11.70%
2015-04-02 0 4.700 4.700 4.710 4.520 4.720 28,347,689 131,636,338 4.6436 2.251 2.251 2.256 2.165 2.261 59,178,003 2.2244 5.15%
2015-04-01 0 4.470 4.460 4.470 4.410 4.550 33,153,534 149,063,439 4.4962 2.141 2.136 2.141 2.112 2.180 69,210,578 2.1538 0.45%
2015-03-31 0 4.450 4.420 4.430 4.270 4.500 50,793,529 221,959,987 4.3698 2.132 2.117 2.122 2.045 2.156 106,035,438 2.0933 5.95%
2015-03-30 0 4.200 4.220 4.230 4.170 4.370 43,253,621 184,905,815 4.2749 2.012 2.021 2.026 1.998 2.093 90,295,294 2.0478 2.19%
2015-03-27 0 4.110 4.110 4.120 3.940 4.430 87,243,268 357,913,277 4.1025 1.969 1.969 1.974 1.887 2.122 182,127,100 1.9652 -6.38%
2015-03-26 0 4.390 4.390 4.400 4.200 4.690 64,371,696 282,234,325 4.3844 2.103 2.103 2.108 2.012 2.247 134,380,916 2.1003 -3.73%
2015-03-25 0 4.560 4.550 4.560 4.480 5.100 48,079,917 229,574,328 4.7748 2.184 2.180 2.184 2.146 2.443 100,370,562 2.2873 -9.88%
2015-03-24 0 5.060 5.040 5.060 5.030 5.180 6,653,221 33,669,192 5.0606 2.424 2.414 2.424 2.409 2.481 13,889,116 2.4241 -1.56%
2015-03-23 0 5.140 5.130 5.140 5.100 5.220 9,205,231 47,155,780 5.1227 2.462 2.457 2.462 2.443 2.501 19,216,635 2.4539 -0.96%
2015-03-20 0 5.190 5.150 5.190 5.060 5.200 9,937,000 50,855,759 5.1178 2.486 2.467 2.486 2.424 2.491 20,744,259 2.4516 0.58%
2015-03-19 0 5.160 5.150 5.160 5.070 5.180 9,139,213 46,950,035 5.1372 2.472 2.467 2.472 2.429 2.481 19,078,817 2.4608 1.98%
2015-03-18 0 5.060 5.040 5.050 5.000 5.090 7,477,741 37,747,524 5.0480 2.424 2.414 2.419 2.395 2.438 15,610,365 2.4181 1.20%
2015-03-17 0 5.000 5.000 5.010 4.890 5.130 12,172,376 61,146,754 5.0234 2.395 2.395 2.400 2.342 2.457 25,410,781 2.4063 1.01%
2015-03-16 0 4.950 4.940 4.970 4.750 5.050 22,868,980 113,130,666 4.9469 2.371 2.366 2.381 2.275 2.419 47,740,772 2.3697 4.21%
2015-03-13 0 4.750 4.750 4.760 4.710 4.990 24,924,274 119,961,894 4.8131 2.275 2.275 2.280 2.256 2.390 52,031,358 2.3056 -6.50%
2015-03-12 0 5.080 5.100 5.110 5.070 5.250 12,162,349 62,847,297 5.1674 2.433 2.443 2.448 2.429 2.515 25,389,848 2.4753 -2.12%
2015-03-11 0 5.190 5.200 5.230 5.150 5.310 5,433,140 28,424,897 5.2318 2.486 2.491 2.505 2.467 2.544 11,342,102 2.5061 -1.52%
2015-03-10 0 5.270 5.250 5.270 5.230 5.400 4,223,546 22,368,334 5.2961 2.524 2.515 2.524 2.505 2.587 8,816,980 2.5370 -1.86%
2015-03-09 0 5.370 5.370 5.380 5.270 5.400 4,278,310 22,838,138 5.3381 2.572 2.572 2.577 2.524 2.587 8,931,305 2.5571 0.00%
2015-03-06 0 5.370 5.350 5.360 5.170 5.380 13,478,019 71,191,367 5.2820 2.572 2.563 2.568 2.477 2.577 28,136,412 2.5302 1.70%
2015-03-05 0 5.280 5.250 5.290 5.130 5.310 9,714,571 50,663,519 5.2152 2.529 2.515 2.534 2.457 2.544 20,279,922 2.4982 1.54%
2015-03-04 0 5.200 5.190 5.210 5.130 5.230 2,594,230 13,497,722 5.2030 2.491 2.486 2.496 2.457 2.505 5,415,657 2.4924 0.58%
2015-03-03 0 5.170 5.160 5.170 5.150 5.250 7,786,331 40,353,308 5.1826 2.477 2.472 2.477 2.467 2.515 16,254,571 2.4826 -0.39%
2015-03-02 0 5.190 5.180 5.200 5.150 5.340 8,014,675 42,118,179 5.2551 2.486 2.481 2.491 2.467 2.558 16,731,257 2.5173 1.17%
2015-02-27 0 5.130 5.120 5.150 5.120 5.320 10,582,331 55,214,710 5.2176 2.457 2.453 2.467 2.453 2.548 22,091,438 2.4994 -2.84%
2015-02-26 0 5.280 5.270 5.290 5.240 5.350 6,867,509 36,342,576 5.2920 2.529 2.524 2.534 2.510 2.563 14,336,459 2.5350 0.00%
2015-02-25 0 5.280 5.250 5.290 5.250 5.370 4,845,866 25,605,844 5.2841 2.529 2.515 2.534 2.515 2.572 10,116,122 2.5312 0.00%
2015-02-24 0 5.280 5.260 5.290 5.250 5.410 8,162,938 43,591,049 5.3401 2.529 2.520 2.534 2.515 2.592 17,040,767 2.5580 -0.56%
2015-02-23 0 5.310 5.310 5.320 5.260 5.430 4,349,060 23,094,162 5.3102 2.544 2.544 2.548 2.520 2.601 9,079,001 2.5437 -0.38%
2015-02-18 0 5.330 5.320 5.340 5.240 5.350 3,378,085 17,908,373 5.3013 2.553 2.548 2.558 2.510 2.563 7,052,015 2.5395 1.14%
2015-02-17 0 5.270 5.270 5.280 5.110 5.350 8,096,948 42,189,769 5.2106 2.524 2.524 2.529 2.448 2.563 16,903,008 2.4960 2.13%
2015-02-16 0 5.160 5.160 5.170 5.110 5.270 5,371,509 27,790,806 5.1737 2.472 2.472 2.477 2.448 2.524 11,213,442 2.4783 -1.34%
2015-02-13 0 5.230 5.200 5.240 5.080 5.270 13,824,288 71,426,992 5.1668 2.505 2.491 2.510 2.433 2.524 28,859,275 2.4750 0.38%
2015-02-12 0 5.210 5.200 5.210 5.170 5.300 9,962,812 52,031,910 5.2226 2.496 2.491 2.496 2.477 2.539 20,798,144 2.5018 -1.70%
2015-02-11 0 5.300 5.300 5.330 5.300 5.540 7,183,335 38,574,410 5.3700 2.539 2.539 2.553 2.539 2.654 14,995,770 2.5724 -2.39%
2015-02-10 0 5.430 5.410 5.450 5.250 5.470 13,272,000 71,199,530 5.3646 2.601 2.592 2.611 2.515 2.620 27,706,331 2.5698 0.37%
2015-02-09 0 5.410 5.390 5.420 5.380 5.590 7,863,423 42,620,985 5.4202 2.592 2.582 2.596 2.577 2.678 16,415,506 2.5964 -3.39%
2015-02-06 0 5.600 5.590 5.600 5.500 5.610 7,741,302 43,241,420 5.5858 2.683 2.678 2.683 2.635 2.687 16,160,569 2.6757 1.27%
2015-02-05 0 5.530 5.500 5.540 5.270 5.620 9,685,004 53,170,938 5.4900 2.649 2.635 2.654 2.524 2.692 20,218,198 2.6299 -0.36%
2015-02-04 0 5.550 5.540 5.560 5.440 5.580 6,483,018 35,787,434 5.5202 2.659 2.654 2.663 2.606 2.673 13,533,804 2.6443 -0.18%
2015-02-03 0 5.560 5.540 5.560 5.400 5.580 8,464,474 46,871,012 5.5374 2.663 2.654 2.663 2.587 2.673 17,670,247 2.6525 2.58%
2015-02-02 0 5.420 5.420 5.430 5.380 5.550 8,433,416 46,078,099 5.4638 2.596 2.596 2.601 2.577 2.659 17,605,411 2.6173 -1.45%
2015-01-30 0 5.500 5.490 5.500 5.440 5.710 12,410,475 68,985,394 5.5586 2.635 2.630 2.635 2.606 2.735 25,907,831 2.6627 -2.83%
2015-01-29 0 5.660 5.650 5.680 5.450 5.680 13,580,968 76,041,517 5.5991 2.711 2.706 2.721 2.611 2.721 28,351,326 2.6821 3.85%
2015-01-28 0 5.450 5.440 5.450 5.350 5.500 6,330,811 34,431,280 5.4387 2.611 2.606 2.611 2.563 2.635 13,216,060 2.6053 0.74%
2015-01-27 0 5.410 5.380 5.410 5.350 5.580 14,717,152 80,062,799 5.4401 2.592 2.577 2.592 2.563 2.673 30,723,198 2.6059 -2.52%
2015-01-26 0 5.550 5.530 5.560 5.480 5.660 12,898,671 71,713,035 5.5597 2.659 2.649 2.663 2.625 2.711 26,926,978 2.6632 -1.07%
2015-01-23 0 5.610 5.570 5.620 5.480 5.740 21,433,539 119,778,611 5.5884 2.687 2.668 2.692 2.625 2.750 44,744,178 2.6770 1.26%
2015-01-22 0 5.540 5.530 5.540 5.470 5.850 18,592,901 105,739,349 5.6871 2.654 2.649 2.654 2.620 2.802 38,814,125 2.7242 -4.15%
2015-01-21 0 5.780 5.770 5.780 5.760 5.850 10,100,964 58,509,656 5.7925 2.769 2.764 2.769 2.759 2.802 21,086,547 2.7747 -1.03%
2015-01-20 0 5.840 5.830 5.840 5.640 5.850 4,992,496 29,033,732 5.8155 2.798 2.793 2.798 2.702 2.802 10,422,223 2.7858 2.82%
2015-01-19 0 5.680 5.640 5.650 5.550 5.800 8,007,300 45,087,474 5.6308 2.721 2.702 2.706 2.659 2.778 16,715,861 2.6973 -2.07%
2015-01-16 0 5.800 5.800 5.820 5.750 5.850 9,903,894 57,561,885 5.8120 2.778 2.778 2.788 2.754 2.802 20,675,148 2.7841 0.35%
2015-01-15 0 5.780 5.770 5.780 5.750 5.900 7,871,229 45,676,795 5.8030 2.769 2.764 2.769 2.754 2.826 16,431,802 2.7798 -1.70%
2015-01-14 0 5.880 5.880 5.890 5.650 5.940 25,812,815 149,387,518 5.7873 2.817 2.817 2.821 2.706 2.845 53,886,257 2.7723 2.98%
2015-01-13 0 5.710 5.690 5.720 5.540 5.750 7,488,864 42,573,124 5.6849 2.735 2.726 2.740 2.654 2.754 15,633,585 2.7232 1.96%
2015-01-12 0 5.600 5.570 5.600 5.520 5.730 13,201,473 73,590,074 5.5744 2.683 2.668 2.683 2.644 2.745 27,559,100 2.6703 -0.71%
2015-01-09 0 5.640 5.640 5.650 5.620 5.790 10,529,970 60,022,408 5.7001 2.702 2.702 2.706 2.692 2.774 21,982,130 2.7305 -1.40%
2015-01-08 0 5.720 5.710 5.730 5.630 5.760 17,482,877 99,499,628 5.6913 2.740 2.735 2.745 2.697 2.759 36,496,864 2.7263 0.53%
2015-01-07 0 5.690 5.670 5.680 5.420 5.820 28,854,085 162,126,509 5.6188 2.726 2.716 2.721 2.596 2.788 60,235,144 2.6916 8.17%
2015-01-06 0 5.260 5.250 5.270 5.150 5.300 10,379,180 54,591,610 5.2597 2.520 2.515 2.524 2.467 2.539 21,667,345 2.5195 1.94%
2015-01-05 0 5.160 5.140 5.180 5.050 5.280 9,786,832 50,927,728 5.2037 2.472 2.462 2.481 2.419 2.529 20,430,772 2.4927 1.78%
2015-01-02 0 5.070 5.070 5.080 5.060 5.180 3,525,384 18,010,602 5.1088 2.429 2.429 2.433 2.424 2.481 7,359,513 2.4473 -1.93%
2014-12-31 0 5.170 5.190 5.200 5.100 5.250 1,859,998 9,593,049 5.1576 2.477 2.486 2.491 2.443 2.515 3,882,890 2.4706 -0.19%
2014-12-30 0 5.180 5.180 5.190 5.020 5.190 3,962,426 20,349,189 5.1355 2.481 2.481 2.486 2.405 2.486 8,271,872 2.4600 2.37%
2014-12-29 0 5.060 5.050 5.060 5.020 5.210 4,812,470 24,522,872 5.0957 2.424 2.419 2.424 2.405 2.496 10,046,405 2.4410 -0.78%
2014-12-24 0 5.100 5.050 5.100 5.050 5.160 2,053,115 10,480,055 5.1045 2.443 2.419 2.443 2.419 2.472 4,286,037 2.4452 -1.16%
2014-12-23 0 5.160 5.140 5.160 5.090 5.240 4,390,396 22,710,619 5.1728 2.472 2.462 2.472 2.438 2.510 9,165,293 2.4779 -1.53%
2014-12-22 0 5.240 5.220 5.250 5.170 5.290 9,666,603 50,481,084 5.2222 2.510 2.501 2.515 2.477 2.534 20,179,785 2.5016 1.75%
2014-12-19 0 5.150 5.120 5.150 5.000 5.300 16,811,503 86,587,471 5.1505 2.467 2.453 2.467 2.395 2.539 35,095,319 2.4672 5.97%
2014-12-18 0 4.860 4.880 4.900 4.840 5.180 17,523,144 87,775,477 5.0091 2.328 2.338 2.347 2.318 2.481 36,580,924 2.3995 -3.95%
2014-12-17 0 5.060 5.060 5.110 5.050 5.400 11,138,699 57,152,890 5.1310 2.424 2.424 2.448 2.419 2.587 23,252,900 2.4579 -5.07%
2014-12-16 0 5.330 5.310 5.320 5.190 5.400 8,397,910 44,812,195 5.3361 2.553 2.544 2.548 2.486 2.587 17,531,290 2.5561 0.00%
2014-12-15 0 5.330 5.350 5.380 5.110 5.400 11,361,237 60,624,868 5.3361 2.553 2.563 2.577 2.448 2.587 23,717,465 2.5561 0.76%
2014-12-12 0 5.290 5.270 5.310 5.070 5.320 11,598,381 60,807,477 5.2428 2.534 2.524 2.544 2.429 2.548 24,212,521 2.5114 5.38%
2014-12-11 0 5.020 5.020 5.060 4.960 5.120 8,228,085 41,423,164 5.0344 2.405 2.405 2.424 2.376 2.453 17,176,767 2.4116 -2.90%
2014-12-10 0 5.170 5.090 5.170 4.850 5.170 13,638,010 69,128,011 5.0688 2.477 2.438 2.477 2.323 2.477 28,470,405 2.4281 4.66%
2014-12-09 0 4.940 4.920 4.950 4.870 5.180 22,126,676 110,157,464 4.9785 2.366 2.357 2.371 2.333 2.481 46,191,155 2.3848 -4.82%
2014-12-08 0 5.190 5.150 5.190 5.100 5.500 12,615,788 66,099,232 5.2394 2.486 2.467 2.486 2.443 2.635 26,336,438 2.5098 -3.89%
2014-12-05 0 5.400 5.350 5.410 5.210 5.420 13,234,930 70,402,697 5.3195 2.587 2.563 2.592 2.496 2.596 27,628,945 2.5482 1.69%
2014-12-04 0 5.310 5.300 5.310 5.160 5.360 15,267,238 80,249,950 5.2564 2.544 2.539 2.544 2.472 2.568 31,871,545 2.5179 2.51%
2014-12-03 0 5.180 5.170 5.180 5.150 5.420 12,675,717 66,375,186 5.2364 2.481 2.477 2.481 2.467 2.596 26,461,544 2.5084 -1.15%
2014-12-02 0 5.240 5.230 5.240 4.850 5.600 29,102,910 154,592,316 5.3119 2.510 2.505 2.510 2.323 2.683 60,754,586 2.5445 -5.24%
2014-12-01 0 5.530 5.510 5.520 5.510 5.840 11,254,894 63,322,224 5.6262 2.649 2.639 2.644 2.639 2.798 23,495,466 2.6951 -5.47%
2014-11-28 0 5.850 5.840 5.850 5.550 5.850 22,133,500 127,789,726 5.7736 2.802 2.798 2.802 2.659 2.802 46,205,401 2.7657 5.22%
2014-11-27 0 5.560 5.550 5.570 5.550 5.700 10,971,644 61,334,012 5.5902 2.663 2.659 2.668 2.659 2.730 22,904,159 2.6779 -1.94%
2014-11-26 0 5.670 5.640 5.670 5.550 5.740 44,900,575 252,571,861 5.6251 2.716 2.702 2.716 2.659 2.750 93,733,439 2.6946 0.00%
2014-11-25 0 5.670 5.630 5.640 5.600 5.960 118,664,262 683,378,530 5.7589 2.716 2.697 2.702 2.683 2.855 247,720,866 2.7587 -2.07%
2014-11-24 0 5.790 5.740 5.790 5.600 5.800 25,134,864 143,516,701 5.7099 2.774 2.750 2.774 2.683 2.778 52,470,981 2.7352 3.95%
2014-11-21 0 5.570 5.640 5.650 5.520 5.860 35,125,000 197,160,505 5.6131 2.668 2.702 2.706 2.644 2.807 73,326,166 2.6888 -4.95%
2014-11-20 0 5.860 5.830 5.880 5.790 5.930 17,325,998 100,964,129 5.8273 2.807 2.793 2.817 2.774 2.841 36,169,367 2.7914 -0.34%
2014-11-19 0 5.880 5.850 5.880 5.810 5.960 12,227,559 72,130,605 5.8990 2.817 2.802 2.817 2.783 2.855 25,525,979 2.8258 0.86%
2014-11-18 0 5.830 5.810 5.890 5.780 5.900 11,037,997 64,634,396 5.8556 2.793 2.783 2.821 2.769 2.826 23,042,676 2.8050 0.00%
2014-11-17 0 5.830 5.820 5.850 5.770 6.100 16,779,863 99,046,368 5.9027 2.793 2.788 2.802 2.764 2.922 35,029,268 2.8275 -2.02%
2014-11-14 0 5.950 5.930 5.940 5.770 5.980 21,456,205 126,638,283 5.9022 2.850 2.841 2.845 2.764 2.865 44,791,495 2.8273 3.12%
2014-11-13 0 5.770 5.760 5.780 5.740 5.820 8,027,500 46,408,505 5.7812 2.764 2.759 2.769 2.750 2.788 16,758,030 2.7693 -0.17%
2014-11-12 0 5.780 5.760 5.780 5.690 5.810 16,447,541 94,602,548 5.7518 2.769 2.759 2.769 2.726 2.783 34,335,520 2.7552 1.94%
2014-11-11 0 5.670 5.670 5.680 5.620 5.740 17,632,431 100,105,934 5.6774 2.716 2.716 2.721 2.692 2.750 36,809,070 2.7196 0.71%
2014-11-10 0 5.630 5.620 5.630 5.600 5.960 35,912,000 204,963,700 5.7074 2.697 2.692 2.697 2.683 2.855 74,969,090 2.7340 0.18%
2014-11-07 0 5.620 5.610 5.620 5.240 5.690 99,662,617 546,730,053 5.4858 2.692 2.687 2.692 2.510 2.726 208,053,456 2.6278 9.34%
2014-11-06 0 5.140 5.120 5.130 5.050 5.480 122,511,981 651,931,974 5.3214 2.462 2.453 2.457 2.419 2.625 255,753,278 2.5491 -0.19%
2014-11-05 1 5.150 5.150 5.160 4.260 5.890 212,376,100 1,055,503,565 4.9700 2.467 2.467 2.472 2.041 2.821 443,351,608 2.3807 -12.86%
2014-11-04 0 5.910 5.890 5.900 5.650 5.940 27,602,000 161,033,879 5.8341 2.831 2.821 2.826 2.706 2.845 57,621,319 2.7947 2.25%
2014-11-03 0 5.780 5.770 5.790 5.750 6.150 44,406,591 259,539,619 5.8446 2.769 2.764 2.774 2.754 2.946 92,702,209 2.7997 -6.02%
2014-10-31 0 6.150 6.140 6.150 5.960 6.200 14,211,000 86,534,690 6.0893 2.946 2.941 2.946 2.855 2.970 29,666,567 2.9169 -0.32%
2014-10-30 0 6.170 6.160 6.170 6.020 6.400 30,771,532 189,131,887 6.1463 2.956 2.951 2.956 2.884 3.066 64,237,964 2.9442 -3.89%
2014-10-29 0 6.420 6.400 6.440 6.240 6.550 18,586,600 119,288,675 6.4180 3.075 3.066 3.085 2.989 3.138 38,800,971 3.0744 1.26%
2014-10-28 0 6.340 6.320 6.340 6.140 6.350 8,557,000 53,564,110 6.2597 3.037 3.027 3.037 2.941 3.042 17,863,402 2.9985 3.09%
2014-10-27 0 6.150 6.140 6.150 5.990 6.220 8,276,643 50,542,172 6.1066 2.946 2.941 2.946 2.869 2.980 17,278,135 2.9252 0.00%
2014-10-24 0 6.150 6.140 6.150 6.080 6.350 14,264,649 87,844,015 6.1582 2.946 2.941 2.946 2.912 3.042 29,778,563 2.9499 -2.38%
2014-10-23 0 6.300 6.300 6.310 6.150 6.420 17,389,328 109,473,208 6.2954 3.018 3.018 3.023 2.946 3.075 36,301,573 3.0157 0.96%
2014-10-22 0 6.240 6.220 6.240 6.030 6.280 17,132,262 106,315,562 6.2056 2.989 2.980 2.989 2.889 3.008 35,764,928 2.9726 3.83%
2014-10-21 0 6.010 6.000 6.010 5.990 6.100 19,002,000 114,690,597 6.0357 2.879 2.874 2.879 2.869 2.922 39,668,151 2.8913 -0.50%
2014-10-20 0 6.040 6.010 6.040 5.990 6.180 7,518,532 45,697,768 6.0780 2.893 2.879 2.893 2.869 2.960 15,695,520 2.9115 0.17%
2014-10-17 0 6.030 6.030 6.130 5.940 6.280 22,978,707 140,436,309 6.1116 2.889 2.889 2.936 2.845 3.008 47,969,836 2.9276 1.86%
2014-10-16 0 5.920 5.900 5.920 5.850 6.000 4,414,154 26,210,647 5.9379 2.836 2.826 2.836 2.802 2.874 9,214,889 2.8444 -1.17%
2014-10-15 0 5.990 5.960 5.990 5.850 6.060 8,263,000 49,460,743 5.9858 2.869 2.855 2.869 2.802 2.903 17,249,654 2.8673 0.67%
2014-10-14 0 5.950 5.940 5.950 5.850 6.130 11,138,222 67,024,515 6.0175 2.850 2.845 2.850 2.802 2.936 23,251,904 2.8825 1.19%
2014-10-13 0 5.880 5.870 5.880 5.760 5.940 7,346,296 43,012,072 5.8549 2.817 2.812 2.817 2.759 2.845 15,335,964 2.8047 -1.67%
2014-10-10 0 5.980 5.960 5.980 5.920 6.160 26,139,619 158,308,050 6.0562 2.865 2.855 2.865 2.836 2.951 54,568,485 2.9011 -3.70%
2014-10-09 0 6.210 6.210 6.220 6.040 6.220 8,764,488 53,990,103 6.1601 2.975 2.975 2.980 2.893 2.980 18,296,550 2.9508 2.31%
2014-10-08 0 6.070 6.070 6.110 5.930 6.230 22,292,800 136,434,338 6.1201 2.908 2.908 2.927 2.841 2.984 46,537,952 2.9317 1.17%
2014-10-07 0 6.000 5.990 6.000 5.840 6.060 22,075,220 132,462,582 6.0005 2.874 2.869 2.874 2.798 2.903 46,083,737 2.8744 2.74%
2014-10-06 0 5.840 5.830 5.860 5.500 5.880 22,881,058 130,833,286 5.7180 2.798 2.793 2.807 2.635 2.817 47,765,986 2.7390 7.95%
2014-10-03 0 5.410 5.410 5.420 5.330 5.630 31,377,877 171,460,692 5.4644 2.592 2.592 2.596 2.553 2.697 65,503,756 2.6176 -4.08%
2014-09-30 0 5.640 5.640 5.700 5.450 5.730 21,824,702 122,716,479 5.6228 2.702 2.702 2.730 2.611 2.745 45,560,761 2.6935 0.36%
2014-09-29 0 5.620 5.620 5.630 5.540 5.800 17,845,141 100,971,092 5.6582 2.692 2.692 2.697 2.654 2.778 37,253,118 2.7104 -3.44%
2014-09-26 0 5.820 5.840 5.850 5.780 5.910 13,607,614 79,563,212 5.8470 2.788 2.798 2.802 2.769 2.831 28,406,951 2.8008 -2.02%
2014-09-25 0 5.940 5.900 5.920 5.840 6.030 23,818,649 140,792,315 5.9110 2.845 2.826 2.836 2.798 2.889 49,723,280 2.8315 -1.16%
2014-09-24 0 6.010 6.010 6.020 5.670 6.090 37,130,717 221,481,648 5.9649 2.879 2.879 2.884 2.716 2.917 77,513,256 2.8573 6.00%
2014-09-23 0 5.670 5.660 5.670 5.370 5.700 16,825,905 93,535,497 5.5590 2.716 2.711 2.716 2.572 2.730 35,125,384 2.6629 3.47%
2014-09-22 0 5.480 5.470 5.480 5.450 5.530 7,867,365 43,125,960 5.4816 2.625 2.620 2.625 2.611 2.649 16,423,736 2.6258 -0.18%
2014-09-19 0 5.490 5.480 5.490 5.390 5.580 16,592,397 91,257,792 5.5000 2.630 2.625 2.630 2.582 2.673 34,637,918 2.6346 1.48%
2014-09-18 0 5.410 5.400 5.420 5.320 5.480 7,160,311 38,852,513 5.4261 2.592 2.587 2.596 2.548 2.625 14,947,705 2.5992 0.56%
2014-09-17 0 5.380 5.370 5.380 5.330 5.510 12,551,740 68,080,539 5.4240 2.577 2.572 2.577 2.553 2.639 26,202,732 2.5982 -0.37%
2014-09-16 0 5.400 5.400 5.410 5.390 5.550 9,807,626 53,324,139 5.4370 2.587 2.587 2.592 2.582 2.659 20,474,181 2.6045 -1.28%
2014-09-15 0 5.470 5.460 5.480 5.400 5.490 5,562,285 30,329,879 5.4528 2.620 2.615 2.625 2.587 2.630 11,611,702 2.6120 -0.36%
2014-09-12 0 5.490 5.480 5.490 5.410 5.580 8,847,511 48,349,114 5.4647 2.630 2.625 2.630 2.592 2.673 18,469,867 2.6177 -1.26%
2014-09-11 0 5.560 5.560 5.570 5.370 5.620 16,406,062 90,679,103 5.5272 2.663 2.663 2.668 2.572 2.692 34,248,929 2.6476 3.93%
2014-09-10 0 5.350 5.350 5.360 5.220 5.370 9,482,693 50,487,270 5.3241 2.563 2.563 2.568 2.501 2.572 19,795,858 2.5504 1.33%
2014-09-08 0 5.280 5.270 5.280 5.260 5.350 4,288,595 22,719,927 5.2978 2.529 2.524 2.529 2.520 2.563 8,952,775 2.5378 -1.03%
2014-09-05 0 5.360 5.320 5.360 5.300 5.410 13,624,205 72,775,142 5.3416 2.555 2.536 2.555 2.527 2.579 28,575,936 2.5467 -1.11%
2014-09-04 0 5.420 5.410 5.420 5.260 5.430 15,367,984 82,535,673 5.3706 2.584 2.579 2.584 2.508 2.589 32,233,406 2.5606 2.85%
2014-09-03 0 5.270 5.270 5.280 5.140 5.300 18,373,259 96,494,693 5.2519 2.513 2.513 2.517 2.451 2.527 38,536,786 2.5040 2.13%
2014-09-02 0 5.160 5.130 5.140 5.130 5.290 8,180,000 42,495,530 5.1951 2.460 2.446 2.451 2.446 2.522 17,157,049 2.4769 -2.64%
2014-09-01 0 5.300 5.290 5.300 5.150 5.340 12,438,995 65,230,064 5.2440 2.527 2.522 2.527 2.455 2.546 26,090,031 2.5002 1.53%
2014-08-29 0 5.220 5.220 5.230 5.020 5.300 18,785,955 97,504,132 5.1903 2.489 2.489 2.494 2.393 2.527 39,402,391 2.4746 3.37%
2014-08-28 0 5.050 5.050 5.060 5.020 5.310 27,149,830 138,626,137 5.1060 2.408 2.408 2.412 2.393 2.532 56,945,106 2.4344 -3.44%
2014-08-27 0 5.230 5.210 5.230 5.190 5.480 22,978,930 122,171,040 5.3167 2.494 2.484 2.494 2.474 2.613 48,196,899 2.5348 -4.21%
2014-08-26 0 5.460 5.450 5.460 5.380 5.580 16,938,000 92,666,928 5.4709 2.603 2.598 2.603 2.565 2.660 35,526,418 2.6084 0.92%
2014-08-25 0 5.410 5.410 5.440 5.320 5.510 14,991,000 80,871,187 5.3946 2.579 2.579 2.594 2.536 2.627 31,442,705 2.5720 -1.81%
2014-08-22 0 5.510 5.500 5.510 5.250 5.550 39,138,622 212,349,086 5.4256 2.627 2.622 2.627 2.503 2.646 82,090,864 2.5868 5.15%
2014-08-21 0 5.240 5.230 5.240 4.910 5.260 84,468,523 434,092,181 5.1391 2.498 2.494 2.498 2.341 2.508 177,167,556 2.4502 9.62%
2014-08-20 0 4.780 4.770 4.780 4.770 4.890 11,465,312 55,291,760 4.8225 2.279 2.274 2.279 2.274 2.331 24,047,790 2.2992 -2.45%
2014-08-19 0 4.900 4.870 4.880 4.790 4.920 13,790,276 66,896,391 4.8510 2.336 2.322 2.327 2.284 2.346 28,924,260 2.3128 -0.20%
2014-08-18 0 4.910 4.900 4.910 4.810 4.910 6,078,005 29,689,367 4.8847 2.341 2.336 2.341 2.293 2.341 12,748,243 2.3289 1.24%
2014-08-15 0 4.850 4.860 4.870 4.750 4.900 15,032,876 72,666,979 4.8339 2.312 2.317 2.322 2.265 2.336 31,530,537 2.3047 -0.41%
2014-08-14 0 4.870 4.860 4.870 4.850 4.930 8,899,000 43,510,080 4.8893 2.322 2.317 2.322 2.312 2.350 18,665,108 2.3311 -1.62%
2014-08-13 0 4.950 4.930 4.940 4.880 5.030 7,002,308 34,461,783 4.9215 2.360 2.350 2.355 2.327 2.398 14,686,912 2.3464 -1.00%
2014-08-12 0 5.000 4.980 5.010 4.960 5.030 12,074,868 60,196,165 4.9852 2.384 2.374 2.389 2.365 2.398 25,326,296 2.3768 -0.60%
2014-08-11 0 5.030 5.020 5.030 4.830 5.040 17,193,091 85,372,003 4.9655 2.398 2.393 2.398 2.303 2.403 36,061,456 2.3674 4.14%
2014-08-08 0 4.830 4.820 4.840 4.810 4.900 7,323,063 35,456,673 4.8418 2.303 2.298 2.308 2.293 2.336 15,359,676 2.3084 -0.41%
2014-08-07 0 4.850 4.850 4.860 4.830 4.930 9,027,228 44,070,338 4.8819 2.312 2.312 2.317 2.303 2.350 18,934,058 2.3276 -1.22%
2014-08-06 0 4.910 4.900 4.910 4.900 5.000 10,405,704 51,438,299 4.9433 2.341 2.336 2.341 2.336 2.384 21,825,327 2.3568 -1.80%
2014-08-05 0 5.000 4.990 5.000 4.920 5.040 15,107,806 75,148,347 4.9741 2.384 2.379 2.384 2.346 2.403 31,687,698 2.3715 0.00%
2014-08-04 0 5.000 4.990 5.010 4.850 5.050 21,791,069 108,840,758 4.9947 2.384 2.379 2.389 2.312 2.408 45,705,433 2.3814 2.88%
2014-08-01 0 4.860 4.850 4.870 4.750 4.920 19,481,791 94,841,988 4.8682 2.317 2.312 2.322 2.265 2.346 40,861,864 2.3210 0.41%
2014-07-31 0 4.840 4.840 4.850 4.830 5.000 26,063,000 127,131,105 4.8778 2.308 2.308 2.312 2.303 2.384 54,665,547 2.3256 -2.62%
2014-07-30 0 4.970 4.950 4.970 4.950 5.130 16,873,000 84,511,975 5.0087 2.370 2.360 2.370 2.360 2.446 35,390,085 2.3880 -2.36%
2014-07-29 0 5.090 5.090 5.100 5.060 5.270 26,234,610 134,092,308 5.1113 2.427 2.427 2.432 2.412 2.513 55,025,488 2.4369 -2.30%
2014-07-28 0 5.210 5.210 5.250 4.930 5.270 90,873,578 468,199,172 5.1522 2.484 2.484 2.503 2.350 2.513 190,601,767 2.4564 5.47%
2014-07-25 0 4.940 4.920 4.950 4.870 4.990 29,726,945 146,982,667 4.9444 2.355 2.346 2.360 2.322 2.379 62,350,447 2.3574 0.20%
2014-07-24 0 4.930 4.930 4.950 4.750 4.980 52,625,578 255,482,140 4.8547 2.350 2.350 2.360 2.265 2.374 110,378,928 2.3146 3.14%
2014-07-23 0 4.780 4.770 4.780 4.690 4.950 40,161,918 192,891,392 4.8028 2.279 2.274 2.279 2.236 2.360 84,237,164 2.2899 -2.45%
2014-07-22 0 4.900 4.900 4.910 4.840 4.950 24,162,000 118,481,840 4.9036 2.336 2.336 2.341 2.308 2.360 50,678,316 2.3379 0.20%
2014-07-21 0 4.890 4.890 4.900 4.890 5.040 21,974,899 108,958,358 4.9583 2.331 2.331 2.336 2.331 2.403 46,091,005 2.3640 -2.20%
2014-07-18 0 5.000 4.990 5.000 4.930 5.030 54,337,589 271,389,746 4.9945 2.384 2.379 2.384 2.350 2.398 113,969,766 2.3812 1.63%
2014-07-17 0 4.920 4.890 4.900 4.900 5.290 92,732,902 464,624,417 5.0104 2.346 2.331 2.336 2.336 2.522 194,501,585 2.3888 -9.39%
2014-07-16 0 5.430 5.420 5.440 5.420 5.650 11,157,390 61,272,344 5.4916 2.589 2.584 2.594 2.584 2.694 23,401,942 2.6183 -3.38%
2014-07-15 0 5.620 5.610 5.640 5.540 5.750 9,246,566 52,225,184 5.6481 2.679 2.675 2.689 2.641 2.741 19,394,106 2.6928 -0.18%
2014-07-14 0 5.630 5.620 5.650 5.570 5.730 6,729,797 37,944,634 5.6383 2.684 2.679 2.694 2.656 2.732 14,115,337 2.6882 -0.71%
2014-07-11 0 5.670 5.660 5.670 5.350 5.710 28,189,902 156,423,959 5.5489 2.703 2.699 2.703 2.551 2.722 59,126,594 2.6456 6.18%
2014-07-10 0 5.340 5.320 5.330 5.260 5.450 13,109,389 69,929,063 5.3343 2.546 2.536 2.541 2.508 2.598 27,496,141 2.5432 -1.84%
2014-07-09 0 5.440 5.430 5.440 5.070 5.470 19,785,359 103,443,161 5.2283 2.594 2.589 2.594 2.417 2.608 41,498,579 2.4927 5.22%
2014-07-08 0 5.170 5.160 5.170 5.030 5.230 13,214,712 68,393,767 5.1756 2.465 2.460 2.465 2.398 2.494 27,717,049 2.4676 2.17%
2014-07-07 0 5.060 5.040 5.080 4.920 5.080 6,986,661 35,289,596 5.0510 2.412 2.403 2.422 2.346 2.422 14,654,094 2.4082 -0.39%
2014-07-04 0 5.080 5.060 5.080 5.060 5.120 3,255,000 16,577,648 5.0930 2.422 2.412 2.422 2.412 2.441 6,827,163 2.4282 0.00%
2014-07-03 0 5.080 5.070 5.100 5.040 5.120 3,946,777 20,064,866 5.0839 2.422 2.417 2.432 2.403 2.441 8,278,123 2.4238 -0.59%
2014-07-02 0 5.110 5.090 5.110 5.030 5.130 5,796,605 29,520,185 5.0927 2.436 2.427 2.436 2.398 2.446 12,158,024 2.4280 1.59%
2014-06-30 0 5.030 5.010 5.030 4.880 5.090 10,584,344 53,088,119 5.0157 2.398 2.389 2.398 2.327 2.427 22,200,014 2.3914 2.24%
2014-06-27 0 4.920 4.910 4.930 4.880 4.940 5,294,012 26,039,131 4.9186 2.346 2.341 2.350 2.327 2.355 11,103,866 2.3451 0.00%
2014-06-26 0 4.920 4.920 4.940 4.860 4.970 6,485,184 31,944,538 4.9258 2.346 2.346 2.355 2.317 2.370 13,602,276 2.3485 0.00%
2014-06-25 0 4.920 4.920 4.950 4.760 4.960 6,716,658 32,934,627 4.9034 2.346 2.346 2.360 2.269 2.365 14,087,779 2.3378 2.29%
2014-06-24 0 4.810 4.810 4.830 4.730 4.870 13,312,563 63,888,864 4.7991 2.293 2.293 2.303 2.255 2.322 27,922,286 2.2881 1.26%
2014-06-23 0 4.750 4.740 4.760 4.730 4.800 7,421,372 35,246,028 4.7493 2.265 2.260 2.269 2.255 2.289 15,565,873 2.2643 -1.04%
2014-06-20 0 4.800 4.790 4.820 4.650 4.870 7,315,234 35,026,399 4.7881 2.289 2.284 2.298 2.217 2.322 15,343,255 2.2829 2.13%
2014-06-19 0 4.700 4.690 4.720 4.690 4.950 6,490,268 31,016,468 4.7789 2.241 2.236 2.250 2.236 2.360 13,612,940 2.2785 -3.09%
2014-06-18 0 4.850 4.850 4.860 4.840 4.950 6,933,819 33,808,849 4.8759 2.312 2.312 2.317 2.308 2.360 14,543,261 2.3247 -1.22%
2014-06-17 0 4.910 4.910 4.920 4.900 5.000 4,119,056 20,310,252 4.9308 2.341 2.341 2.346 2.336 2.384 8,639,468 2.3509 -1.80%
2014-06-16 0 5.000 4.980 5.000 4.880 5.020 6,990,317 34,617,646 4.9522 2.384 2.374 2.384 2.327 2.393 14,661,762 2.3611 0.20%
2014-06-13 0 4.990 4.960 4.970 4.870 5.020 12,246,268 60,951,293 4.9771 2.379 2.365 2.370 2.322 2.393 25,685,797 2.3730 2.46%
2014-06-12 0 4.870 4.880 4.900 4.790 4.970 9,048,329 44,393,584 4.9063 2.322 2.327 2.336 2.284 2.370 18,978,316 2.3392 1.67%
2014-06-11 0 4.790 4.800 4.810 4.780 4.900 8,828,877 42,631,182 4.8286 2.284 2.289 2.293 2.279 2.336 18,518,029 2.3021 -2.04%
2014-06-10 0 4.890 4.880 4.900 4.720 4.900 18,092,876 87,267,332 4.8233 2.331 2.327 2.336 2.250 2.336 37,948,700 2.2996 2.30%
2014-06-09 0 4.780 4.780 4.790 4.700 4.840 16,308,205 77,767,351 4.7686 2.279 2.279 2.284 2.241 2.308 34,205,462 2.2735 1.06%
2014-06-06 0 4.730 4.730 4.740 4.600 4.780 20,042,734 94,106,606 4.6953 2.255 2.255 2.260 2.193 2.279 42,038,408 2.2386 0.64%
2014-06-05 0 4.700 4.700 4.720 4.310 4.720 25,360,344 116,541,280 4.5954 2.241 2.241 2.250 2.055 2.250 53,191,769 2.1910 7.80%
2014-06-04 0 4.360 4.350 4.380 4.330 4.420 5,223,471 22,798,537 4.3646 2.079 2.074 2.088 2.064 2.107 10,955,911 2.0809 -0.91%
2014-06-03 0 4.400 4.380 4.410 4.300 4.450 14,243,747 62,387,009 4.3800 2.098 2.088 2.103 2.050 2.122 29,875,387 2.0882 0.92%
2014-05-30 0 4.360 4.350 4.360 4.230 4.500 40,287,000 176,341,410 4.3771 2.079 2.074 2.079 2.017 2.145 84,499,516 2.0869 7.13%
2014-05-29 0 4.070 4.050 4.080 4.040 4.200 9,072,564 37,112,886 4.0907 1.940 1.931 1.945 1.926 2.002 19,029,148 1.9503 0.00%
2014-05-28 0 4.070 4.070 4.080 4.000 4.130 5,953,000 24,195,755 4.0645 1.940 1.940 1.945 1.907 1.969 12,486,053 1.9378 -0.97%
2014-05-27 0 4.110 4.090 4.110 4.070 4.140 5,002,000 20,522,919 4.1029 1.960 1.950 1.960 1.940 1.974 10,491,389 1.9562 -0.24%
2014-05-26 0 4.120 4.100 4.120 4.030 4.140 5,366,000 21,895,782 4.0805 1.964 1.955 1.964 1.921 1.974 11,254,857 1.9455 1.48%
2014-05-23 0 4.060 4.050 4.060 4.040 4.130 6,859,000 27,896,605 4.0672 1.936 1.931 1.936 1.926 1.969 14,386,333 1.9391 -1.93%
2014-05-22 0 4.140 4.140 4.150 3.920 4.150 12,058,000 49,330,900 4.0911 1.974 1.974 1.979 1.869 1.979 25,290,917 1.9505 5.61%
2014-05-21 0 3.920 3.920 3.950 3.870 3.960 7,437,000 29,164,601 3.9216 1.869 1.869 1.883 1.845 1.888 15,598,652 1.8697 -1.01%
2014-05-20 0 3.960 3.950 3.960 3.850 3.970 4,872,444 19,101,316 3.9203 1.888 1.883 1.888 1.836 1.893 10,219,653 1.8691 2.15%
2014-05-19 0 3.940 3.930 3.950 3.900 4.000 6,146,636 24,270,269 3.9485 1.848 1.844 1.853 1.830 1.876 13,102,363 1.8524 0.25%
2014-05-16 0 3.930 3.920 3.930 3.890 4.050 10,650,000 41,882,260 3.9326 1.844 1.839 1.844 1.825 1.900 22,701,875 1.8449 -4.15%
2014-05-15 0 4.100 4.080 4.100 4.010 4.110 3,003,000 12,258,240 4.0820 1.923 1.914 1.923 1.881 1.928 6,401,289 1.9150 1.49%
2014-05-14 0 4.040 4.040 4.050 4.030 4.140 6,723,215 27,466,723 4.0854 1.895 1.895 1.900 1.891 1.942 14,331,417 1.9165 -2.42%
2014-05-13 0 4.140 4.110 4.140 4.060 4.250 8,666,558 36,122,281 4.1680 1.942 1.928 1.942 1.905 1.994 18,473,908 1.9553 0.98%
2014-05-12 0 4.100 4.090 4.100 3.940 4.100 8,442,891 34,091,155 4.0379 1.923 1.919 1.923 1.848 1.923 17,997,132 1.8943 0.99%
2014-05-09 0 4.060 4.060 4.070 3.740 4.100 20,157,319 79,839,511 3.9608 1.905 1.905 1.909 1.755 1.923 42,967,975 1.8581 4.91%
2014-05-08 0 3.870 3.850 3.870 3.830 4.210 27,945,632 111,990,741 4.0075 1.816 1.806 1.816 1.797 1.975 59,569,788 1.8800 -6.52%
2014-05-07 0 4.140 4.140 4.150 4.110 4.490 11,724,225 50,257,905 4.2867 1.942 1.942 1.947 1.928 2.106 24,991,727 2.0110 -6.97%
2014-05-05 0 4.450 4.440 4.450 4.250 4.480 11,705,483 51,104,176 4.3658 2.088 2.083 2.088 1.994 2.102 24,951,776 2.0481 3.49%
2014-05-02 0 4.300 4.300 4.310 4.180 4.350 12,458,251 53,322,937 4.2801 2.017 2.017 2.022 1.961 2.041 26,556,400 2.0079 0.47%
2014-04-30 0 4.280 4.260 4.280 4.100 4.370 14,652,000 62,397,330 4.2586 2.008 1.998 2.008 1.923 2.050 31,232,664 1.9978 2.39%
2014-04-29 0 4.180 4.170 4.180 3.960 4.200 17,981,576 73,061,999 4.0632 1.961 1.956 1.961 1.858 1.970 38,330,093 1.9061 1.95%
2014-04-28 0 4.100 4.090 4.100 4.000 4.390 17,829,000 73,928,402 4.1465 1.923 1.919 1.923 1.876 2.059 38,004,857 1.9452 -5.53%
2014-04-25 0 4.340 4.320 4.330 4.280 4.540 21,472,136 94,603,562 4.4059 2.036 2.027 2.031 2.008 2.130 45,770,680 2.0669 2.36%
2014-04-24 0 4.240 4.230 4.250 4.180 4.320 12,002,003 51,018,057 4.2508 1.989 1.984 1.994 1.961 2.027 25,583,847 1.9942 0.24%
2014-04-23 0 4.230 4.210 4.240 4.140 4.280 6,779,271 28,754,106 4.2415 1.984 1.975 1.989 1.942 2.008 14,450,907 1.9898 1.44%
2014-04-22 0 4.170 4.170 4.180 4.030 4.280 9,340,000 39,122,695 4.1887 1.956 1.956 1.961 1.891 2.008 19,909,438 1.9650 1.71%
2014-04-17 0 4.100 4.110 4.120 3.980 4.170 10,335,000 42,374,468 4.1001 1.923 1.928 1.933 1.867 1.956 22,030,411 1.9235 2.24%
2014-04-16 0 4.010 4.000 4.010 3.970 4.090 13,202,000 53,097,832 4.0220 1.881 1.876 1.881 1.862 1.919 28,141,798 1.8868 1.01%
2014-04-15 0 3.970 3.950 3.960 3.920 4.120 17,347,459 70,031,591 4.0370 1.862 1.853 1.858 1.839 1.933 36,978,389 1.8939 0.51%
2014-04-14 0 3.950 3.960 3.970 3.860 4.010 17,261,000 67,958,680 3.9371 1.853 1.858 1.862 1.811 1.881 36,794,090 1.8470 -1.99%
2014-04-11 0 4.030 4.020 4.030 3.920 4.070 13,375,022 53,588,352 4.0066 1.891 1.886 1.891 1.839 1.909 28,510,618 1.8796 -0.49%
2014-04-10 0 4.050 4.050 4.070 3.930 4.150 12,914,000 52,404,805 4.0580 1.900 1.900 1.909 1.844 1.947 27,527,889 1.9037 0.50%
2014-04-09 0 4.030 4.030 4.040 3.950 4.160 18,212,420 73,936,297 4.0597 1.891 1.891 1.895 1.853 1.952 38,822,167 1.9045 2.03%
2014-04-08 0 3.950 3.950 3.960 3.890 4.110 23,787,000 94,443,591 3.9704 1.853 1.853 1.858 1.825 1.928 50,705,117 1.8626 -0.75%
2014-04-07 0 3.980 3.990 4.000 3.970 4.300 30,386,663 126,249,970 4.1548 1.867 1.872 1.876 1.862 2.017 64,773,166 1.9491 -4.33%
2014-04-04 0 4.160 4.150 4.160 3.960 4.190 19,063,500 78,469,897 4.1162 1.952 1.947 1.952 1.858 1.966 40,636,356 1.9310 3.74%
2014-04-03 0 4.010 4.010 4.020 3.940 4.080 15,688,000 62,935,529 4.0117 1.881 1.881 1.886 1.848 1.914 33,441,034 1.8820 -1.47%
2014-04-02 0 4.070 4.060 4.070 3.880 4.080 19,711,000 78,988,721 4.0073 1.909 1.905 1.909 1.820 1.914 42,016,587 1.8799 2.52%
2014-04-01 0 3.970 3.940 3.970 3.830 4.080 26,169,039 104,009,653 3.9745 1.862 1.848 1.862 1.797 1.914 55,782,747 1.8645 1.79%
2014-03-31 0 3.900 3.880 3.900 3.780 3.950 20,435,000 79,228,485 3.8771 1.830 1.820 1.830 1.773 1.853 43,559,889 1.8188 -1.02%
2014-03-28 0 3.940 3.930 3.940 3.600 3.980 47,850,646 183,786,824 3.8408 1.848 1.844 1.848 1.689 1.867 101,999,942 1.8018 8.54%
2014-03-27 0 3.630 3.630 3.640 3.550 3.890 47,799,632 177,210,734 3.7074 1.703 1.703 1.708 1.665 1.825 101,891,199 1.7392 0.55%
2014-03-26 0 3.610 3.610 3.620 3.200 3.810 80,565,500 290,833,795 3.6099 1.694 1.694 1.698 1.501 1.787 171,735,953 1.6935 12.46%
2014-03-25 0 3.210 3.190 3.230 3.130 3.370 15,728,000 50,704,343 3.2238 1.506 1.497 1.515 1.468 1.581 33,526,299 1.5124 -4.75%
2014-03-24 0 3.370 3.360 3.380 3.340 3.480 8,789,862 29,761,452 3.3859 1.581 1.576 1.586 1.567 1.633 18,736,746 1.5884 1.81%
2014-03-21 0 3.310 3.290 3.360 3.290 3.460 16,977,000 57,105,940 3.3637 1.553 1.543 1.576 1.543 1.623 36,188,707 1.5780 -3.22%
2014-03-20 0 3.420 3.400 3.420 3.380 3.550 8,420,000 28,904,466 3.4328 1.604 1.595 1.604 1.586 1.665 17,948,337 1.6104 -4.20%
2014-03-19 0 3.570 3.550 3.560 3.500 3.620 17,050,438 60,711,965 3.5607 1.675 1.665 1.670 1.642 1.698 36,345,250 1.6704 2.88%
2014-03-18 0 3.470 3.470 3.480 3.420 3.520 18,244,000 62,859,584 3.4455 1.628 1.628 1.633 1.604 1.651 38,889,484 1.6164 2.66%
2014-03-17 0 3.380 3.350 3.370 3.220 3.450 20,949,033 70,213,629 3.3516 1.586 1.572 1.581 1.511 1.618 44,655,618 1.5723 3.68%
2014-03-14 0 3.260 3.260 3.270 3.210 3.550 33,089,909 110,103,526 3.3274 1.529 1.529 1.534 1.506 1.665 70,535,491 1.5610 -9.19%
2014-03-13 0 3.590 3.580 3.590 3.530 3.680 13,128,890 47,338,959 3.6057 1.684 1.679 1.684 1.656 1.726 27,985,955 1.6915 -0.83%
2014-03-12 0 3.620 3.610 3.620 3.520 3.740 16,903,301 61,125,904 3.6162 1.698 1.694 1.698 1.651 1.755 36,031,608 1.6965 -2.95%
2014-03-11 0 3.730 3.720 3.730 3.600 3.740 5,806,000 21,496,630 3.7025 1.750 1.745 1.750 1.689 1.755 12,376,252 1.7369 0.27%
2014-03-10 0 3.720 3.720 3.740 3.690 3.850 17,733,645 66,743,442 3.7637 1.745 1.745 1.755 1.731 1.806 37,801,595 1.7656 -2.36%
2014-03-07 0 3.810 3.800 3.810 3.630 3.860 31,189,225 117,949,247 3.7817 1.787 1.783 1.787 1.703 1.811 66,483,933 1.7741 4.38%
2014-03-06 0 3.650 3.650 3.660 3.490 3.730 17,469,000 63,643,195 3.6432 1.712 1.712 1.717 1.637 1.750 37,237,470 1.7091 3.40%
2014-03-05 0 3.530 3.530 3.550 3.500 3.600 7,075,304 25,103,391 3.5480 1.656 1.656 1.665 1.642 1.689 15,081,941 1.6645 -0.84%
2014-03-04 0 3.560 3.550 3.570 3.360 3.600 14,819,278 51,633,095 3.4842 1.670 1.665 1.675 1.576 1.689 31,589,239 1.6345 5.01%
2014-03-03 0 3.390 3.390 3.400 3.360 3.500 7,368,500 25,303,993 3.4341 1.590 1.590 1.595 1.576 1.642 15,706,926 1.6110 -2.02%
2014-02-28 0 3.460 3.460 3.480 3.420 3.500 3,527,500 12,216,095 3.4631 1.623 1.623 1.633 1.604 1.642 7,519,330 1.6246 -0.86%
2014-02-27 0 3.490 3.460 3.490 3.420 3.510 4,611,000 15,964,320 3.4622 1.637 1.623 1.637 1.604 1.647 9,828,953 1.6242 0.58%
2014-02-26 0 3.470 3.460 3.470 3.300 3.500 17,210,000 58,412,655 3.3941 1.628 1.623 1.628 1.548 1.642 36,685,377 1.5923 2.06%
2014-02-25 0 3.400 3.400 3.410 3.380 3.600 14,930,000 51,914,317 3.4772 1.595 1.595 1.600 1.586 1.689 31,825,258 1.6312 -4.76%
2014-02-24 0 3.570 3.570 3.580 3.390 3.610 16,822,800 59,557,999 3.5403 1.675 1.675 1.679 1.590 1.694 35,860,010 1.6608 3.48%
2014-02-21 0 3.450 3.450 3.460 3.430 3.610 22,914,031 79,722,451 3.4792 1.618 1.618 1.623 1.609 1.694 48,844,269 1.6322 -3.36%
2014-02-20 0 3.570 3.570 3.580 3.540 3.640 19,179,000 68,841,252 3.5894 1.675 1.675 1.679 1.661 1.708 40,882,560 1.6839 -0.83%
2014-02-19 0 3.600 3.590 3.600 3.400 3.640 28,725,800 102,441,237 3.5662 1.689 1.684 1.689 1.595 1.708 61,232,819 1.6730 4.65%
2014-02-18 0 3.440 3.430 3.450 3.410 3.510 12,416,000 42,928,410 3.4575 1.614 1.609 1.618 1.600 1.647 26,466,336 1.6220 -1.43%
2014-02-17 0 3.490 3.480 3.490 3.270 3.570 26,841,000 92,494,118 3.4460 1.637 1.633 1.637 1.534 1.675 57,215,120 1.6166 5.76%
2014-02-14 0 3.300 3.280 3.300 3.220 3.320 14,908,000 48,764,904 3.2711 1.548 1.539 1.548 1.511 1.557 31,778,362 1.5345 0.92%
2014-02-13 0 3.270 3.270 3.280 3.160 3.310 15,835,000 51,245,789 3.2362 1.534 1.534 1.539 1.482 1.553 33,754,384 1.5182 2.19%
2014-02-12 0 3.200 3.190 3.200 3.140 3.260 24,834,266 79,476,703 3.2003 1.501 1.497 1.501 1.473 1.529 52,937,502 1.5013 -1.54%
2014-02-11 0 3.250 3.250 3.260 3.250 3.350 11,560,246 38,062,973 3.2926 1.525 1.525 1.529 1.525 1.572 24,642,184 1.5446 -2.40%
2014-02-10 0 3.330 3.320 3.340 3.280 3.400 18,892,122 63,135,662 3.3419 1.562 1.557 1.567 1.539 1.595 40,271,041 1.5678 0.00%
2014-02-07 0 3.330 3.330 3.340 3.080 3.350 24,288,946 79,244,105 3.2626 1.562 1.562 1.567 1.445 1.572 51,775,081 1.5305 9.18%
2014-02-06 0 3.050 3.050 3.060 3.030 3.120 17,107,440 52,511,407 3.0695 1.431 1.431 1.436 1.421 1.464 36,466,757 1.4400 0.33%
2014-02-05 0 3.040 3.030 3.040 3.010 3.220 16,392,830 51,062,037 3.1149 1.426 1.421 1.426 1.412 1.511 34,943,472 1.4613 -3.49%
2014-02-04 0 3.150 3.140 3.150 3.050 3.210 22,677,628 71,717,423 3.1625 1.478 1.473 1.478 1.431 1.506 48,340,345 1.4836 -1.87%
2014-01-30 0 3.210 3.190 3.210 3.150 3.240 10,127,316 32,506,602 3.2098 1.506 1.497 1.506 1.478 1.520 21,587,705 1.5058 -1.23%
2014-01-29 0 3.250 3.240 3.250 3.180 3.280 21,533,130 69,729,703 3.2383 1.525 1.520 1.525 1.492 1.539 45,900,697 1.5191 2.85%
2014-01-28 0 3.160 3.150 3.170 3.110 3.260 26,930,478 85,458,851 3.1733 1.482 1.478 1.487 1.459 1.529 57,405,854 1.4887 -0.63%
2014-01-27 0 3.180 3.160 3.180 3.010 3.220 23,958,071 75,091,049 3.1343 1.492 1.482 1.492 1.412 1.511 51,069,778 1.4704 -2.15%
2014-01-24 0 3.250 3.230 3.250 3.220 3.360 25,060,000 82,837,185 3.3056 1.525 1.515 1.525 1.511 1.576 53,418,684 1.5507 -3.56%
2014-01-23 0 3.370 3.360 3.370 3.320 3.480 42,411,042 143,164,401 3.3756 1.581 1.576 1.581 1.557 1.633 90,404,711 1.5836 2.43%
2014-01-22 0 3.290 3.290 3.310 3.240 3.360 24,344,316 80,338,796 3.3001 1.543 1.543 1.553 1.520 1.576 51,893,110 1.5482 -0.60%
2014-01-21 0 3.310 3.320 3.330 3.280 3.430 34,135,049 114,107,722 3.3428 1.553 1.557 1.562 1.539 1.609 72,763,344 1.5682 -2.36%
2014-01-20 0 3.390 3.380 3.400 3.280 3.530 43,601,000 147,795,899 3.3897 1.590 1.586 1.595 1.539 1.656 92,941,263 1.5902 2.11%
2014-01-17 0 3.320 3.320 3.330 3.050 3.410 93,031,000 306,353,844 3.2930 1.557 1.557 1.562 1.431 1.600 198,307,805 1.5448 8.50%
2014-01-16 0 3.060 3.050 3.060 3.000 3.110 25,098,000 76,844,777 3.0618 1.436 1.431 1.436 1.407 1.459 53,499,686 1.4364 3.03%
2014-01-15 0 2.970 2.970 2.980 2.910 2.990 20,281,000 60,179,806 2.9673 1.393 1.393 1.398 1.365 1.403 43,231,617 1.3920 2.06%
2014-01-14 0 2.910 2.910 2.920 2.900 3.060 21,240,000 63,229,105 2.9769 1.365 1.365 1.370 1.360 1.436 45,275,852 1.3965 -5.83%
2014-01-13 0 3.090 3.080 3.090 3.000 3.200 20,189,884 62,119,453 3.0768 1.450 1.445 1.450 1.407 1.501 43,037,392 1.4434 -0.64%
2014-01-10 0 3.110 3.110 3.130 3.030 3.190 12,595,907 39,326,196 3.1221 1.459 1.459 1.468 1.421 1.497 26,849,831 1.4647 -1.89%
2014-01-09 0 3.170 3.150 3.160 3.110 3.320 33,714,680 108,165,195 3.2083 1.487 1.478 1.482 1.459 1.557 71,867,272 1.5051 -0.63%
2014-01-08 0 3.190 3.180 3.200 3.150 3.240 38,302,000 122,099,250 3.1878 1.497 1.492 1.501 1.478 1.520 81,645,748 1.4955 -0.93%
2014-01-07 0 3.220 3.210 3.220 3.150 3.270 22,867,633 73,207,457 3.2014 1.511 1.506 1.511 1.478 1.534 48,745,366 1.5018 -0.62%
2014-01-06 0 3.240 3.240 3.250 3.100 3.340 38,316,000 124,818,328 3.2576 1.520 1.520 1.525 1.454 1.567 81,675,591 1.5282 2.86%
2014-01-03 0 3.150 3.140 3.150 3.100 3.270 31,866,000 101,587,577 3.1880 1.478 1.473 1.478 1.454 1.534 67,926,568 1.4955 0.96%
2014-01-02 0 3.120 3.110 3.120 2.930 3.250 47,863,000 149,444,420 3.1223 1.464 1.459 1.464 1.375 1.525 102,026,276 1.4648 6.48%
2013-12-31 0 2.930 2.920 2.930 2.890 2.980 15,096,000 44,185,355 2.9270 1.375 1.370 1.375 1.356 1.398 32,179,108 1.3731 -0.68%
2013-12-30 0 2.950 2.940 2.950 2.860 3.020 21,852,900 64,697,630 2.9606 1.384 1.379 1.384 1.342 1.417 46,582,329 1.3889 2.79%
2013-12-27 0 2.870 2.870 2.880 2.810 2.910 14,172,000 40,768,612 2.8767 1.346 1.346 1.351 1.318 1.365 30,209,481 1.3495 -0.35%
2013-12-24 0 2.880 2.870 2.880 2.850 2.990 20,636,310 59,718,944 2.8939 1.351 1.346 1.351 1.337 1.403 43,989,007 1.3576 1.05%
2013-12-23 0 2.850 2.840 2.860 2.790 2.910 24,437,500 69,100,193 2.8276 1.337 1.332 1.342 1.309 1.365 52,091,744 1.3265 -1.72%
2013-12-20 0 2.900 2.880 2.900 2.580 2.920 35,154,000 96,327,361 2.7402 1.360 1.351 1.360 1.210 1.370 74,935,372 1.2855 10.27%
2013-12-19 0 2.630 2.620 2.630 2.580 2.740 17,943,000 47,634,246 2.6548 1.234 1.229 1.234 1.210 1.285 38,247,863 1.2454 -2.59%
2013-12-18 0 2.700 2.690 2.720 2.620 2.860 31,989,400 87,736,825 2.7427 1.267 1.262 1.276 1.229 1.342 68,189,611 1.2867 1.12%
2013-12-17 0 2.670 2.660 2.670 2.430 2.800 52,937,010 141,303,495 2.6693 1.253 1.248 1.253 1.140 1.314 112,842,195 1.2522 13.14%
2013-12-16 0 2.360 2.350 2.360 2.350 2.410 8,975,000 21,284,275 2.3715 1.107 1.102 1.107 1.102 1.131 19,131,392 1.1125 0.00%
2013-12-13 0 2.360 2.340 2.370 2.320 2.370 5,757,000 13,517,375 2.3480 1.107 1.098 1.112 1.088 1.112 12,271,802 1.1015 -0.84%
2013-12-12 0 2.380 2.370 2.390 2.330 2.400 3,435,660 8,135,371 2.3679 1.117 1.112 1.121 1.093 1.126 7,323,561 1.1108 -0.83%
2013-12-11 0 2.400 2.390 2.400 2.360 2.440 21,700,248 51,856,020 2.3897 1.126 1.121 1.126 1.107 1.145 46,256,931 1.1210 -2.04%
2013-12-10 0 2.450 2.430 2.450 2.310 2.460 16,849,700 40,179,578 2.3846 1.149 1.140 1.149 1.084 1.154 35,917,350 1.1187 2.51%
2013-12-09 0 2.390 2.380 2.400 2.370 2.460 14,706,000 35,526,055 2.4158 1.121 1.117 1.126 1.112 1.154 31,347,772 1.1333 1.70%
2013-12-06 0 2.350 2.360 2.370 2.320 2.400 13,140,229 30,998,075 2.3590 1.102 1.107 1.112 1.088 1.126 28,010,125 1.1067 -1.26%
2013-12-05 0 2.380 2.370 2.380 2.340 2.420 8,649,000 20,476,320 2.3675 1.117 1.112 1.117 1.098 1.135 18,436,480 1.1106 -0.83%
2013-12-04 0 2.400 2.390 2.410 2.380 2.440 20,324,000 48,983,920 2.4102 1.126 1.121 1.131 1.117 1.145 43,323,278 1.1307 -1.23%
2013-12-03 0 2.430 2.420 2.440 2.380 2.460 20,657,440 50,298,011 2.4349 1.140 1.135 1.145 1.117 1.154 44,034,049 1.1423 -1.22%
2013-12-02 0 2.460 2.440 2.460 2.410 2.490 10,322,000 25,317,360 2.4528 1.154 1.145 1.154 1.131 1.168 22,002,700 1.1506 0.41%
2013-11-29 0 2.450 2.450 2.470 2.410 2.550 17,188,000 42,311,861 2.4617 1.149 1.149 1.159 1.131 1.196 36,638,481 1.1548 -2.00%
2013-11-28 0 2.500 2.500 2.510 2.340 2.510 30,749,812 75,666,234 2.4607 1.173 1.173 1.178 1.098 1.178 65,547,266 1.1544 7.76%
2013-11-27 0 2.320 2.310 2.320 2.180 2.350 15,319,104 34,923,776 2.2798 1.088 1.084 1.088 1.023 1.102 32,654,684 1.0695 5.45%
2013-11-26 0 2.200 2.190 2.210 2.180 2.260 3,910,000 8,698,840 2.2248 1.032 1.027 1.037 1.023 1.060 8,334,679 1.0437 -0.45%
2013-11-25 0 2.210 2.200 2.210 2.160 2.230 4,012,000 8,828,145 2.2004 1.037 1.032 1.037 1.013 1.046 8,552,105 1.0323 -0.90%
2013-11-22 0 2.230 2.220 2.250 2.220 2.300 10,270,019 23,173,452 2.2564 1.046 1.041 1.056 1.041 1.079 21,891,895 1.0585 -3.04%
2013-11-21 0 2.300 2.290 2.310 2.240 2.310 13,901,000 31,829,042 2.2897 1.079 1.074 1.084 1.051 1.084 29,631,809 1.0742 0.00%
2013-11-20 0 2.300 2.300 2.310 2.260 2.430 42,105,000 97,577,790 2.3175 1.079 1.079 1.084 1.060 1.140 89,752,342 1.0872 -2.95%
2013-11-19 0 2.370 2.370 2.380 2.000 2.380 25,008,000 54,504,386 2.1795 1.112 1.112 1.117 0.938 1.117 53,307,839 1.0224 17.33%
2013-11-18 0 2.020 2.010 2.020 2.000 2.050 3,218,000 6,497,623 2.0191 0.948 0.943 0.948 0.938 0.962 6,859,590 0.9472 0.50%
2013-11-15 0 2.010 2.010 2.030 1.970 2.050 6,231,000 12,590,420 2.0206 0.943 0.943 0.952 0.924 0.962 13,282,196 0.9479 1.01%
2013-11-14 0 1.990 1.980 1.990 1.910 1.990 3,480,528 6,787,692 1.9502 0.934 0.929 0.934 0.896 0.934 7,419,203 0.9149 3.65%
2013-11-13 0 1.920 1.900 1.920 1.880 1.970 6,802,182 13,070,536 1.9215 0.901 0.891 0.901 0.882 0.924 14,499,745 0.9014 -4.00%
2013-11-12 0 2.000 1.990 2.000 1.970 2.040 4,689,484 9,416,083 2.0079 0.938 0.934 0.938 0.924 0.957 9,996,252 0.9420 -1.48%
2013-11-11 0 2.030 2.030 2.040 1.970 2.030 4,481,575 8,969,405 2.0014 0.952 0.952 0.957 0.924 0.952 9,553,066 0.9389 2.53%
2013-11-08 0 1.980 1.970 1.990 1.950 1.990 2,866,489 5,667,543 1.9772 0.929 0.924 0.934 0.915 0.934 6,110,298 0.9275 -0.50%
2013-11-07 0 1.990 1.980 1.990 1.980 2.090 3,436,000 6,855,320 1.9951 0.934 0.929 0.934 0.929 0.980 7,324,286 0.9360 -4.33%
2013-11-06 0 2.080 2.070 2.080 2.020 2.080 4,416,000 9,069,920 2.0539 0.976 0.971 0.976 0.948 0.976 9,413,284 0.9635 2.97%
2013-11-05 0 2.020 2.000 2.020 2.000 2.050 2,259,000 4,564,270 2.0205 0.948 0.938 0.948 0.938 0.962 4,815,355 0.9479 -1.46%
2013-11-04 0 2.050 2.040 2.050 1.990 2.050 8,112,714 16,380,898 2.0192 0.962 0.957 0.962 0.934 0.962 17,293,316 0.9472 4.06%
2013-11-01 0 1.970 1.970 1.980 1.920 2.000 9,072,000 17,894,180 1.9725 0.924 0.924 0.929 0.901 0.938 19,338,161 0.9253 3.14%
2013-10-31 0 1.910 1.900 1.910 1.880 1.930 5,868,000 11,144,270 1.8992 0.896 0.891 0.896 0.882 0.905 12,508,413 0.8909 -0.52%
2013-10-30 0 1.920 1.910 1.920 1.890 1.920 3,557,500 6,767,307 1.9023 0.901 0.896 0.901 0.887 0.901 7,583,279 0.8924 0.52%
2013-10-29 0 1.910 1.900 1.910 1.880 1.940 13,164,500 24,958,422 1.8959 0.896 0.891 0.896 0.882 0.910 28,061,862 0.8894 0.53%
2013-10-28 0 1.900 1.870 1.890 1.830 1.920 5,333,000 10,031,513 1.8810 0.891 0.877 0.887 0.858 0.901 11,367,991 0.8824 2.70%
2013-10-25 0 1.850 1.850 1.860 1.850 1.960 12,618,000 23,652,241 1.8745 0.868 0.868 0.873 0.868 0.919 26,896,926 0.8794 -4.64%
2013-10-24 0 1.940 1.930 1.940 1.900 1.970 11,625,000 22,384,193 1.9255 0.910 0.905 0.910 0.891 0.924 24,780,216 0.9033 -0.51%
2013-10-23 0 1.950 1.930 1.960 1.920 2.100 15,864,000 32,203,122 2.0299 0.915 0.905 0.919 0.901 0.985 33,816,201 0.9523 -5.34%
2013-10-22 0 2.060 2.050 2.060 2.030 2.090 3,454,000 7,132,020 2.0649 0.966 0.962 0.966 0.952 0.980 7,362,655 0.9687 0.00%
2013-10-21 0 2.060 2.050 2.060 2.030 2.100 7,360,000 15,146,271 2.0579 0.966 0.962 0.966 0.952 0.985 15,688,807 0.9654 -1.44%
2013-10-18 0 2.090 2.070 2.090 2.070 2.120 3,615,000 7,560,360 2.0914 0.980 0.971 0.980 0.971 0.995 7,705,848 0.9811 -0.95%
2013-10-17 0 2.110 2.090 2.120 2.080 2.160 4,596,000 9,712,345 2.1132 0.990 0.980 0.995 0.976 1.013 9,796,978 0.9914 -1.86%
2013-10-16 0 2.150 2.130 2.160 2.090 2.180 6,552,606 13,905,610 2.1221 1.009 0.999 1.013 0.980 1.023 13,967,741 0.9956 -2.27%
2013-10-15 0 2.200 2.170 2.200 2.110 2.250 17,721,005 39,016,398 2.2017 1.032 1.018 1.032 0.990 1.056 37,774,652 1.0329 4.27%
2013-10-11 0 2.110 2.110 2.140 2.070 2.150 8,632,007 18,349,434 2.1257 0.990 0.990 1.004 0.971 1.009 18,400,258 0.9972 0.48%
2013-10-10 0 2.100 2.090 2.110 2.040 2.110 11,787,000 24,643,810 2.0908 0.985 0.980 0.990 0.957 0.990 25,125,540 0.9808 0.00%
2013-10-09 0 2.100 2.070 2.100 2.000 2.100 13,281,000 27,265,610 2.0530 0.985 0.971 0.985 0.938 0.985 28,310,197 0.9631 5.00%
2013-10-08 0 2.000 2.000 2.010 1.890 2.010 9,020,000 17,808,760 1.9744 0.938 0.938 0.943 0.887 0.943 19,227,316 0.9262 5.26%
2013-10-07 0 1.900 1.900 1.910 1.890 1.960 6,374,000 12,246,160 1.9213 0.891 0.891 0.896 0.887 0.919 13,587,019 0.9013 -1.55%
2013-10-04 0 1.930 1.920 1.940 1.910 1.960 5,566,262 10,737,664 1.9291 0.905 0.901 0.910 0.896 0.919 11,865,219 0.9050 -2.53%
2013-10-03 0 1.980 1.960 2.000 1.950 2.020 9,327,000 18,473,909 1.9807 0.929 0.919 0.938 0.915 0.948 19,881,727 0.9292 0.00%
2013-10-02 0 1.980 1.970 1.980 1.960 2.040 4,342,000 8,602,842 1.9813 0.929 0.924 0.929 0.919 0.957 9,255,544 0.9295 -2.94%
2013-09-30 0 2.040 2.010 2.040 1.930 2.040 8,602,000 17,043,686 1.9814 0.957 0.943 0.957 0.905 0.957 18,336,294 0.9295 2.00%
2013-09-27 0 2.000 2.000 2.010 1.980 2.050 3,220,624 6,472,077 2.0096 0.938 0.938 0.943 0.929 0.962 6,865,183 0.9427 -2.44%
2013-09-26 0 2.050 2.040 2.060 2.020 2.110 11,028,000 22,878,498 2.0746 0.962 0.957 0.966 0.948 0.990 23,507,632 0.9732 -1.91%
2013-09-25 0 2.090 2.080 2.100 2.000 2.120 9,102,620 18,993,853 2.0866 0.980 0.976 0.985 0.938 0.995 19,403,431 0.9789 3.98%
2013-09-24 0 2.010 2.000 2.020 2.000 2.040 4,692,000 9,467,525 2.0178 0.943 0.938 0.948 0.938 0.957 10,001,615 0.9466 0.50%
2013-09-23 0 2.000 2.000 2.010 1.980 2.030 5,197,000 10,450,412 2.0109 0.938 0.938 0.943 0.929 0.952 11,078,089 0.9433 0.50%
2013-09-19 0 1.990 1.990 2.010 1.980 2.060 8,920,000 17,967,650 2.0143 0.934 0.934 0.943 0.929 0.966 19,014,153 0.9450 -1.97%
2013-09-18 0 2.030 2.030 2.040 1.990 2.090 15,252,000 30,955,142 2.0296 0.952 0.952 0.957 0.934 0.980 32,511,643 0.9521 -1.93%
2013-09-17 0 2.070 2.060 2.070 2.030 2.120 8,646,248 17,893,730 2.0695 0.971 0.966 0.971 0.952 0.995 18,430,614 0.9709 -1.43%
2013-09-16 0 2.100 2.100 2.110 2.070 2.150 4,076,000 8,558,451 2.0997 0.985 0.985 0.990 0.971 1.009 8,688,530 0.9850 0.48%
2013-09-13 0 2.090 2.080 2.100 2.080 2.110 5,127,000 10,723,690 2.0916 0.980 0.976 0.985 0.976 0.990 10,928,874 0.9812 -2.34%
2013-09-12 0 2.140 2.130 2.140 2.110 2.160 7,155,000 15,275,270 2.1349 1.004 0.999 1.004 0.990 1.013 15,251,823 1.0015 -1.38%
2013-09-11 0 2.170 2.160 2.170 2.020 2.180 18,672,271 39,506,990 2.1158 1.018 1.013 1.018 0.948 1.023 39,802,400 0.9926 6.37%
2013-09-10 0 2.040 2.030 2.050 2.030 2.120 10,340,196 21,476,715 2.0770 0.957 0.952 0.962 0.952 0.995 22,041,487 0.9744 -1.92%
2013-09-09 0 2.080 2.060 2.080 2.070 2.160 14,257,000 29,840,440 2.0930 0.976 0.966 0.976 0.971 1.013 30,390,670 0.9819 1.96%
2013-09-06 0 2.040 2.020 2.040 2.000 2.070 12,269,000 24,962,841 2.0346 0.957 0.948 0.957 0.938 0.971 26,152,986 0.9545 -0.49%
2013-09-05 0 2.050 2.040 2.060 1.940 2.120 32,876,090 67,788,895 2.0620 0.962 0.957 0.966 0.910 0.995 70,079,707 0.9673 6.22%
2013-09-04 0 1.930 1.930 1.940 1.930 1.990 7,227,000 14,109,215 1.9523 0.905 0.905 0.910 0.905 0.934 15,405,300 0.9159 -3.02%
2013-09-03 0 1.990 1.970 1.990 1.960 2.020 6,661,000 13,187,085 1.9797 0.934 0.924 0.934 0.919 0.948 14,198,797 0.9287 -0.50%
2013-09-02 0 2.000 1.990 2.000 1.910 2.020 22,007,000 43,760,540 1.9885 0.938 0.934 0.938 0.896 0.948 46,910,813 0.9328 4.17%
2013-08-30 0 1.920 1.920 1.930 1.820 1.930 11,050,000 20,684,414 1.8719 0.901 0.901 0.905 0.854 0.905 23,554,528 0.8782 3.23%
2013-08-29 0 1.860 1.860 1.870 1.670 1.870 14,233,000 25,489,447 1.7909 0.873 0.873 0.877 0.783 0.877 30,339,510 0.8401 10.71%
2013-08-28 0 1.680 1.660 1.680 1.650 1.710 4,118,000 6,859,702 1.6658 0.788 0.779 0.788 0.774 0.802 8,778,058 0.7815 -0.59%
2013-08-27 0 1.690 1.680 1.690 1.660 1.710 4,656,000 7,828,842 1.6815 0.793 0.788 0.793 0.779 0.802 9,924,876 0.7888 -1.74%
2013-08-26 0 1.720 1.710 1.720 1.690 1.730 3,641,000 6,218,808 1.7080 0.807 0.802 0.807 0.793 0.812 7,761,270 0.8013 -0.58%
2013-08-23 0 1.730 1.720 1.730 1.670 1.730 6,039,000 10,358,560 1.7153 0.812 0.807 0.812 0.783 0.812 12,872,922 0.8047 3.59%
2013-08-22 0 1.670 1.660 1.680 1.660 1.780 6,901,000 11,774,320 1.7062 0.783 0.779 0.788 0.779 0.835 14,710,389 0.8004 -3.47%
2013-08-21 0 1.730 1.730 1.740 1.680 1.740 4,160,000 7,141,357 1.7167 0.812 0.812 0.816 0.788 0.816 8,867,587 0.8053 -0.57%
2013-08-20 0 1.740 1.730 1.740 1.690 1.760 4,757,000 8,222,930 1.7286 0.816 0.812 0.816 0.793 0.826 10,140,171 0.8109 0.00%
2013-08-19 0 1.740 1.730 1.740 1.700 1.750 2,116,000 3,652,466 1.7261 0.816 0.812 0.816 0.798 0.821 4,510,532 0.8098 1.75%
2013-08-16 0 1.710 1.700 1.710 1.670 1.740 3,946,000 6,718,606 1.7026 0.802 0.798 0.802 0.783 0.816 8,411,418 0.7987 -0.58%
2013-08-15 0 1.720 1.720 1.730 1.700 1.780 5,621,000 9,794,600 1.7425 0.807 0.807 0.812 0.798 0.835 11,981,900 0.8174 -1.71%
2013-08-13 0 1.750 1.730 1.750 1.710 1.750 2,478,768 4,308,366 1.7381 0.821 0.812 0.821 0.802 0.821 5,283,820 0.8154 1.74%
2013-08-12 0 1.720 1.730 1.740 1.680 1.730 2,595,000 4,422,010 1.7041 0.807 0.812 0.816 0.788 0.812 5,531,584 0.7994 2.38%
2013-08-09 0 1.680 1.680 1.690 1.620 1.690 2,000,507 3,330,921 1.6650 0.788 0.788 0.793 0.760 0.793 4,264,344 0.7811 1.82%
2013-08-08 0 1.650 1.660 1.670 1.650 1.700 2,458,000 4,123,005 1.6774 0.774 0.779 0.783 0.774 0.798 5,239,550 0.7869 -0.60%
2013-08-07 0 1.660 1.660 1.670 1.650 1.750 7,736,499 13,105,743 1.6940 0.779 0.779 0.783 0.774 0.821 16,491,365 0.7947 -1.78%
2013-08-06 0 1.690 1.680 1.710 1.570 1.710 8,476,000 14,099,690 1.6635 0.793 0.788 0.802 0.737 0.802 18,067,708 0.7804 5.63%
2013-08-05 0 1.600 1.590 1.610 1.520 1.660 10,154,000 16,328,320 1.6081 0.751 0.746 0.755 0.713 0.779 21,644,586 0.7544 5.26%
2013-08-02 0 1.520 1.520 1.530 1.470 1.530 4,572,000 6,873,820 1.5035 0.713 0.713 0.718 0.690 0.718 9,745,819 0.7053 2.01%
2013-08-01 0 1.490 1.480 1.490 1.460 1.490 1,508,000 2,223,720 1.4746 0.699 0.694 0.699 0.685 0.699 3,214,500 0.6918 2.05%
2013-07-31 0 1.460 1.440 1.460 1.430 1.500 3,975,000 5,824,770 1.4654 0.685 0.676 0.685 0.671 0.704 8,473,235 0.6874 -0.68%
2013-07-30 0 1.470 1.470 1.480 1.460 1.510 1,405,000 2,075,925 1.4775 0.690 0.690 0.694 0.685 0.708 2,994,942 0.6931 -0.68%
2013-07-29 0 1.480 1.470 1.490 1.460 1.510 2,269,000 3,367,775 1.4843 0.694 0.690 0.699 0.685 0.708 4,836,672 0.6963 -3.27%
2013-07-26 0 1.530 1.520 1.530 1.490 1.550 2,846,000 4,330,555 1.5216 0.718 0.713 0.718 0.699 0.727 6,066,623 0.7138 0.66%
2013-07-25 0 1.520 1.520 1.530 1.470 1.550 2,192,005 3,336,777 1.5222 0.713 0.713 0.718 0.690 0.727 4,672,547 0.7141 2.01%
2013-07-24 0 1.490 1.490 1.500 1.470 1.500 4,543,000 6,736,843 1.4829 0.699 0.699 0.704 0.690 0.704 9,684,002 0.6957 0.68%
2013-07-23 0 1.480 1.470 1.490 1.450 1.490 2,071,003 3,058,694 1.4769 0.694 0.690 0.699 0.680 0.699 4,414,615 0.6929 2.07%
2013-07-22 0 1.450 1.440 1.470 1.430 1.470 1,115,000 1,610,950 1.4448 0.680 0.676 0.690 0.671 0.690 2,376,769 0.6778 -0.68%
2013-07-19 0 1.460 1.440 1.460 1.440 1.510 2,651,466 3,900,476 1.4711 0.685 0.676 0.685 0.676 0.708 5,651,948 0.6901 -1.35%
2013-07-18 0 1.480 1.460 1.480 1.440 1.480 2,000,000 2,935,340 1.4677 0.694 0.685 0.694 0.676 0.694 4,263,263 0.6885 2.78%
2013-07-17 0 1.440 1.440 1.450 1.420 1.450 1,896,700 2,730,873 1.4398 0.676 0.676 0.680 0.666 0.680 4,043,065 0.6754 -0.69%
2013-07-16 0 1.450 1.450 1.470 1.440 1.470 1,247,000 1,807,900 1.4498 0.680 0.680 0.690 0.676 0.690 2,658,144 0.6801 -1.36%
2013-07-15 0 1.470 1.470 1.480 1.450 1.490 1,325,000 1,947,410 1.4697 0.690 0.690 0.694 0.680 0.699 2,824,412 0.6895 0.68%
2013-07-12 0 1.460 1.450 1.460 1.440 1.490 1,619,000 2,360,860 1.4582 0.685 0.680 0.685 0.676 0.699 3,451,111 0.6841 0.00%
2013-07-11 0 1.460 1.450 1.460 1.400 1.460 2,617,984 3,763,402 1.4375 0.685 0.680 0.685 0.657 0.685 5,580,577 0.6744 4.29%
2013-07-10 0 1.400 1.400 1.410 1.390 1.440 1,909,000 2,698,840 1.4137 0.657 0.657 0.661 0.652 0.676 4,069,284 0.6632 -1.41%
2013-07-09 0 1.420 1.420 1.430 1.400 1.430 1,933,186 2,748,640 1.4218 0.666 0.666 0.671 0.657 0.671 4,120,840 0.6670 -1.39%
2013-07-08 0 1.440 1.420 1.440 1.370 1.440 4,873,904 6,804,709 1.3962 0.676 0.666 0.676 0.643 0.676 10,389,367 0.6550 2.13%
2013-07-05 0 1.410 1.410 1.440 1.400 1.430 3,495,000 4,934,070 1.4118 0.661 0.661 0.676 0.657 0.671 7,450,052 0.6623 0.71%
2013-07-04 0 1.400 1.400 1.420 1.380 1.420 5,507,000 7,703,955 1.3989 0.657 0.657 0.666 0.647 0.666 11,738,894 0.6563 1.45%
2013-07-03 0 1.380 1.380 1.390 1.360 1.450 3,909,000 5,417,494 1.3859 0.647 0.647 0.652 0.638 0.680 8,332,547 0.6502 -4.17%
2013-07-02 0 1.440 1.440 1.450 1.420 1.520 4,851,000 7,060,195 1.4554 0.676 0.676 0.680 0.666 0.713 10,340,544 0.6828 -0.69%
2013-06-28 0 1.450 1.440 1.460 1.430 1.490 5,126,000 7,437,065 1.4509 0.680 0.676 0.685 0.671 0.699 10,926,743 0.6806 0.00%
2013-06-27 0 1.450 1.440 1.450 1.430 1.480 4,258,980 6,170,010 1.4487 0.680 0.676 0.680 0.671 0.694 9,078,576 0.6796 2.84%
2013-06-26 0 1.410 1.400 1.420 1.360 1.420 3,093,000 4,310,768 1.3937 0.661 0.657 0.666 0.638 0.666 6,593,136 0.6538 2.92%
2013-06-25 0 1.370 1.360 1.390 1.310 1.440 6,878,017 9,423,221 1.3700 0.643 0.638 0.652 0.615 0.676 14,661,397 0.6427 -2.84%
2013-06-24 0 1.410 1.410 1.420 1.390 1.500 4,005,000 5,746,128 1.4347 0.661 0.661 0.666 0.652 0.704 8,537,184 0.6731 -6.00%
2013-06-21 0 1.500 1.490 1.510 1.460 1.550 7,325,000 11,065,930 1.5107 0.704 0.699 0.708 0.685 0.727 15,614,200 0.7087 -1.96%
2013-06-20 0 1.530 1.520 1.530 1.500 1.560 3,452,000 5,261,970 1.5243 0.718 0.713 0.718 0.704 0.732 7,358,392 0.7151 -1.92%
2013-06-19 0 1.560 1.560 1.570 1.550 1.630 9,161,000 14,485,422 1.5812 0.732 0.732 0.737 0.727 0.765 19,527,876 0.7418 -1.27%
2013-06-18 0 1.580 1.580 1.590 1.520 1.600 4,813,000 7,573,830 1.5736 0.741 0.741 0.746 0.713 0.751 10,259,542 0.7382 2.60%
2013-06-17 0 1.540 1.530 1.540 1.530 1.590 3,837,000 5,984,270 1.5596 0.722 0.718 0.722 0.718 0.746 8,179,070 0.7317 1.32%
2013-06-14 0 1.520 1.510 1.530 1.520 1.590 1,739,000 2,710,810 1.5588 0.713 0.708 0.718 0.713 0.746 3,706,907 0.7313 -3.80%
2013-06-13 0 1.580 1.580 1.590 1.440 1.600 8,084,415 12,376,194 1.5309 0.741 0.741 0.746 0.676 0.751 17,232,993 0.7182 3.27%
2013-06-11 0 1.530 1.530 1.550 1.510 1.600 7,263,000 11,742,792 1.6168 0.718 0.718 0.727 0.708 0.751 15,482,039 0.7585 -3.95%
2013-06-10 0 1.630 1.620 1.630 1.620 1.740 8,423,000 14,147,850 1.6797 0.747 0.743 0.747 0.743 0.798 18,372,913 0.7700 -4.12%
2013-06-07 0 1.700 1.680 1.700 1.650 1.740 4,893,000 8,267,680 1.6897 0.779 0.770 0.779 0.756 0.798 10,672,998 0.7746 0.00%
2013-06-06 0 1.700 1.700 1.720 1.620 1.750 13,122,000 22,321,375 1.7011 0.779 0.779 0.789 0.743 0.802 28,622,743 0.7798 2.41%
2013-06-05 0 1.660 1.650 1.660 1.580 1.680 13,696,000 22,441,150 1.6385 0.761 0.756 0.761 0.724 0.770 29,874,797 0.7512 7.10%
2013-06-04 0 1.550 1.540 1.550 1.530 1.580 2,406,000 3,737,010 1.5532 0.711 0.706 0.711 0.701 0.724 5,248,157 0.7121 0.00%
2013-06-03 0 1.550 1.550 1.570 1.510 1.610 3,897,002 6,047,256 1.5518 0.711 0.711 0.720 0.692 0.738 8,500,448 0.7114 -1.27%
2013-05-31 0 1.570 1.550 1.570 1.550 1.650 7,843,093 12,575,074 1.6033 0.720 0.711 0.720 0.711 0.756 17,107,974 0.7350 -1.87%
2013-05-30 0 1.600 1.580 1.600 1.480 1.620 15,847,370 25,053,112 1.5809 0.734 0.724 0.734 0.679 0.743 34,567,535 0.7248 6.67%
2013-05-29 0 1.500 1.500 1.510 1.450 1.520 7,529,000 11,187,600 1.4859 0.688 0.688 0.692 0.665 0.697 16,422,849 0.6812 -1.32%
2013-05-28 0 1.520 1.510 1.520 1.400 1.520 8,454,000 12,489,432 1.4773 0.697 0.692 0.697 0.642 0.697 18,440,532 0.6773 7.80%
2013-05-27 0 1.410 1.400 1.410 1.400 1.450 5,831,896 8,292,575 1.4219 0.646 0.642 0.646 0.642 0.665 12,720,992 0.6519 -2.76%
2013-05-24 0 1.450 1.450 1.460 1.440 1.540 9,699,000 14,167,560 1.4607 0.665 0.665 0.669 0.660 0.706 21,156,225 0.6697 -4.61%
2013-05-23 0 1.520 1.510 1.530 1.490 1.570 3,607,000 5,472,600 1.5172 0.697 0.692 0.701 0.683 0.720 7,867,873 0.6956 -3.18%
2013-05-22 0 1.570 1.570 1.580 1.540 1.690 5,202,000 8,181,085 1.5727 0.720 0.720 0.724 0.706 0.775 11,347,013 0.7210 -6.55%
2013-05-21 0 1.680 1.660 1.690 1.660 1.690 1,200,000 2,007,030 1.6725 0.770 0.761 0.775 0.761 0.775 2,617,535 0.7668 0.00%
2013-05-20 0 1.680 1.680 1.690 1.670 1.760 3,061,000 5,185,675 1.6941 0.770 0.770 0.775 0.766 0.807 6,676,895 0.7767 -2.89%
2013-05-16 0 1.730 1.720 1.730 1.710 1.750 818,497 1,411,924 1.7250 0.793 0.789 0.793 0.784 0.802 1,785,370 0.7908 0.00%
2013-05-15 0 1.730 1.720 1.740 1.720 1.770 1,526,000 2,655,770 1.7403 0.793 0.789 0.798 0.789 0.811 3,328,632 0.7979 -2.26%
2013-05-14 0 1.770 1.760 1.770 1.740 1.830 961,285 1,711,026 1.7799 0.811 0.807 0.811 0.798 0.839 2,096,831 0.8160 0.57%
2013-05-13 0 1.760 1.750 1.760 1.710 1.770 1,009,493 1,767,677 1.7511 0.807 0.802 0.807 0.784 0.811 2,201,986 0.8028 -0.56%
2013-05-10 0 1.770 1.760 1.770 1.730 1.790 1,994,000 3,514,255 1.7624 0.811 0.807 0.811 0.793 0.821 4,349,470 0.8080 -0.56%
2013-05-09 0 1.780 1.760 1.790 1.670 1.790 3,690,290 6,385,445 1.7303 0.816 0.807 0.821 0.766 0.821 8,049,552 0.7933 5.33%
2013-05-08 0 1.690 1.670 1.690 1.650 1.710 2,837,580 4,787,581 1.6872 0.775 0.766 0.775 0.756 0.784 6,189,554 0.7735 0.60%
2013-05-07 0 1.680 1.660 1.680 1.630 1.690 2,445,000 4,069,830 1.6646 0.770 0.761 0.770 0.747 0.775 5,333,227 0.7631 3.07%
2013-05-06 0 1.630 1.630 1.650 1.630 1.670 1,328,000 2,176,700 1.6391 0.747 0.747 0.756 0.747 0.766 2,896,738 0.7514 -1.21%
2013-05-03 0 1.650 1.620 1.650 1.610 1.660 1,502,000 2,468,155 1.6432 0.756 0.743 0.756 0.738 0.761 3,276,281 0.7533 0.61%
2013-05-02 0 1.640 1.630 1.640 1.600 1.670 2,176,285 3,536,592 1.6251 0.752 0.747 0.752 0.734 0.766 4,747,085 0.7450 -1.20%
2013-04-30 0 1.660 1.640 1.650 1.580 1.670 1,277,567 2,110,391 1.6519 0.761 0.752 0.756 0.724 0.766 2,786,730 0.7573 0.61%
2013-04-29 0 1.650 1.630 1.650 1.600 1.650 932,000 1,519,120 1.6300 0.756 0.747 0.756 0.734 0.756 2,032,952 0.7472 1.23%
2013-04-26 0 1.630 1.610 1.630 1.610 1.680 890,000 1,469,650 1.6513 0.747 0.738 0.747 0.738 0.770 1,941,338 0.7570 -1.21%
2013-04-25 0 1.650 1.620 1.650 1.620 1.680 445,000 731,910 1.6447 0.756 0.743 0.756 0.743 0.770 970,669 0.7540 0.00%
2013-04-24 0 1.650 1.630 1.650 1.590 1.650 1,270,777 2,075,073 1.6329 0.756 0.747 0.756 0.729 0.756 2,771,919 0.7486 4.43%
2013-04-23 0 1.580 1.580 1.590 1.580 1.630 993,000 1,596,560 1.6078 0.724 0.724 0.729 0.724 0.747 2,166,010 0.7371 -2.47%
2013-04-22 0 1.620 1.610 1.620 1.580 1.640 1,240,000 1,995,160 1.6090 0.743 0.738 0.743 0.724 0.752 2,704,786 0.7376 -0.61%
2013-04-19 0 1.630 1.620 1.640 1.600 1.650 2,372,000 3,844,917 1.6210 0.747 0.743 0.752 0.734 0.756 5,173,994 0.7431 0.00%
2013-04-18 0 1.630 1.600 1.630 1.570 1.630 2,016,000 3,239,511 1.6069 0.747 0.734 0.747 0.720 0.747 4,397,458 0.7367 2.52%
2013-04-17 0 1.590 1.580 1.590 1.550 1.600 3,284,000 5,155,120 1.5698 0.729 0.724 0.729 0.711 0.734 7,163,320 0.7197 1.27%
2013-04-16 0 1.570 1.570 1.580 1.490 1.580 1,862,000 2,848,520 1.5298 0.720 0.720 0.724 0.683 0.724 4,061,541 0.7013 2.61%
2013-04-15 0 1.530 1.530 1.560 1.520 1.570 1,613,000 2,487,740 1.5423 0.701 0.701 0.715 0.697 0.720 3,518,403 0.7071 -2.55%
2013-04-12 0 1.570 1.550 1.570 1.550 1.590 1,876,000 2,956,740 1.5761 0.720 0.711 0.720 0.711 0.729 4,092,079 0.7226 0.64%
2013-04-11 0 1.560 1.550 1.560 1.530 1.630 2,772,875 4,398,350 1.5862 0.715 0.711 0.715 0.701 0.747 6,048,414 0.7272 -1.27%
2013-04-10 0 1.580 1.570 1.590 1.530 1.590 3,210,493 5,021,774 1.5642 0.724 0.720 0.729 0.701 0.729 7,002,981 0.7171 0.64%
2013-04-09 0 1.570 1.530 1.570 1.490 1.570 3,785,000 5,764,465 1.5230 0.720 0.701 0.720 0.683 0.720 8,256,141 0.6982 3.29%
2013-04-08 0 1.520 1.510 1.540 1.520 1.560 2,206,000 3,398,430 1.5405 0.697 0.692 0.706 0.697 0.715 4,811,901 0.7063 -3.80%
2013-04-05 0 1.580 1.560 1.580 1.530 1.610 6,535,130 10,291,386 1.5748 0.724 0.715 0.724 0.701 0.738 14,254,942 0.7220 -1.86%
2013-04-03 0 1.610 1.600 1.610 1.600 1.650 3,139,285 5,061,797 1.6124 0.738 0.734 0.738 0.734 0.756 6,847,656 0.7392 0.00%
2013-04-02 0 1.610 1.600 1.620 1.590 1.640 2,841,000 4,568,405 1.6080 0.738 0.734 0.743 0.729 0.752 6,197,014 0.7372 -0.62%
2013-03-28 0 1.620 1.610 1.620 1.570 1.620 2,762,000 4,403,170 1.5942 0.743 0.738 0.743 0.720 0.743 6,024,692 0.7309 1.89%
2013-03-27 0 1.590 1.580 1.590 1.580 1.620 867,000 1,387,990 1.6009 0.729 0.724 0.729 0.724 0.743 1,891,169 0.7339 -1.85%
2013-03-26 0 1.620 1.590 1.620 1.570 1.620 2,903,000 4,612,730 1.5890 0.743 0.729 0.743 0.720 0.743 6,332,253 0.7285 0.00%
2013-03-25 0 1.620 1.600 1.620 1.600 1.650 1,491,000 2,413,605 1.6188 0.743 0.734 0.743 0.734 0.756 3,252,287 0.7421 -3.57%
2013-03-22 0 1.680 1.680 1.690 1.480 1.700 9,844,200 15,731,512 1.5980 0.770 0.770 0.775 0.679 0.779 21,472,946 0.7326 11.26%
2013-03-21 0 1.510 1.490 1.510 1.450 1.520 2,842,800 4,235,621 1.4899 0.692 0.683 0.692 0.665 0.697 6,200,940 0.6831 3.42%
2013-03-20 0 1.460 1.460 1.470 1.430 1.480 3,623,000 5,281,830 1.4579 0.669 0.669 0.674 0.656 0.679 7,902,774 0.6684 -2.01%
2013-03-19 0 1.490 1.490 1.500 1.480 1.520 2,937,000 4,395,205 1.4965 0.683 0.683 0.688 0.679 0.697 6,406,416 0.6861 0.68%
2013-03-18 0 1.480 1.470 1.500 1.460 1.510 3,270,600 4,858,581 1.4855 0.679 0.674 0.688 0.669 0.692 7,134,091 0.6810 -1.99%
2013-03-15 0 1.510 1.500 1.510 1.470 1.530 3,053,993 4,577,819 1.4990 0.692 0.688 0.692 0.674 0.701 6,661,611 0.6872 2.72%
2013-03-14 0 1.470 1.470 1.480 1.460 1.510 5,032,000 7,408,715 1.4723 0.674 0.674 0.679 0.669 0.692 10,976,196 0.6750 -0.68%
2013-03-13 0 1.480 1.460 1.480 1.450 1.520 5,058,997 7,537,580 1.4899 0.679 0.669 0.679 0.665 0.697 11,035,084 0.6831 -1.99%
2013-03-12 0 1.510 1.490 1.520 1.490 1.530 8,828,000 13,364,559 1.5139 0.692 0.683 0.697 0.683 0.701 19,256,331 0.6940 -1.31%
2013-03-11 0 1.530 1.500 1.520 1.520 1.570 3,018,000 4,660,435 1.5442 0.701 0.688 0.697 0.697 0.720 6,583,100 0.7079 -1.92%
2013-03-08 0 1.560 1.550 1.560 1.550 1.580 4,444,000 6,963,540 1.5670 0.715 0.711 0.715 0.711 0.724 9,693,604 0.7184 -0.64%
2013-03-07 0 1.570 1.550 1.570 1.540 1.590 4,346,000 6,801,950 1.5651 0.720 0.711 0.720 0.706 0.729 9,479,838 0.7175 1.29%
2013-03-06 0 1.550 1.540 1.550 1.480 1.580 4,612,000 7,119,050 1.5436 0.711 0.706 0.711 0.679 0.724 10,060,059 0.7077 5.44%
2013-03-05 0 1.470 1.470 1.480 1.450 1.480 1,178,000 1,729,045 1.4678 0.674 0.674 0.679 0.665 0.679 2,569,547 0.6729 1.38%
2013-03-04 0 1.450 1.450 1.480 1.450 1.510 986,000 1,445,035 1.4656 0.665 0.665 0.679 0.665 0.692 2,150,741 0.6719 -3.97%
2013-03-01 0 1.510 1.480 1.510 1.460 1.510 2,220,199 3,306,435 1.4893 0.692 0.679 0.692 0.669 0.692 4,842,873 0.6827 0.00%
2013-02-28 0 1.510 1.500 1.530 1.430 1.530 3,283,000 4,828,700 1.4708 0.692 0.688 0.701 0.656 0.701 7,161,139 0.6743 5.59%
2013-02-27 0 1.430 1.420 1.430 1.400 1.440 1,711,020 2,428,628 1.4194 0.656 0.651 0.656 0.642 0.660 3,732,212 0.6507 0.70%
2013-02-26 0 1.420 1.410 1.430 1.410 1.450 2,293,000 3,271,660 1.4268 0.651 0.646 0.656 0.646 0.665 5,001,673 0.6541 -2.07%
2013-02-25 0 1.450 1.450 1.460 1.450 1.490 1,407,000 2,063,500 1.4666 0.665 0.665 0.669 0.665 0.683 3,069,060 0.6724 -2.68%
2013-02-22 0 1.490 1.470 1.490 1.440 1.500 2,208,000 3,271,515 1.4817 0.683 0.674 0.683 0.660 0.688 4,816,264 0.6793 0.68%
2013-02-21 0 1.480 1.470 1.490 1.460 1.530 3,684,000 5,456,575 1.4812 0.679 0.674 0.683 0.669 0.701 8,035,832 0.6790 -3.27%
2013-02-20 0 1.530 1.530 1.540 1.520 1.580 1,415,000 2,171,930 1.5349 0.701 0.701 0.706 0.697 0.724 3,086,510 0.7037 -2.55%
2013-02-19 0 1.570 1.560 1.570 1.560 1.610 3,459,000 5,481,380 1.5847 0.720 0.715 0.720 0.715 0.738 7,545,044 0.7265 -3.09%
2013-02-18 0 1.620 1.590 1.620 1.550 1.620 4,876,193 7,683,078 1.5756 0.743 0.729 0.743 0.711 0.743 10,636,337 0.7223 4.52%
2013-02-15 0 1.550 1.540 1.550 1.510 1.550 2,088,000 3,188,029 1.5268 0.711 0.706 0.711 0.692 0.711 4,554,510 0.7000 0.00%
2013-02-14 0 1.550 1.520 1.550 1.480 1.570 7,015,000 10,654,280 1.5188 0.711 0.697 0.711 0.679 0.720 15,301,672 0.6963 2.65%
2013-02-08 0 1.510 1.510 1.520 1.360 1.520 13,593,000 19,794,254 1.4562 0.692 0.692 0.697 0.623 0.697 29,650,125 0.6676 10.22%
2013-02-07 0 1.370 1.370 1.380 1.360 1.380 4,575,000 6,284,695 1.3737 0.628 0.628 0.633 0.623 0.633 9,979,351 0.6298 0.00%
2013-02-06 0 1.370 1.370 1.380 1.360 1.390 2,263,000 3,114,400 1.3762 0.628 0.628 0.633 0.623 0.637 4,936,234 0.6309 0.00%
2013-02-05 0 1.370 1.360 1.370 1.340 1.400 2,775,000 3,780,720 1.3624 0.628 0.623 0.628 0.614 0.642 6,053,049 0.6246 -2.14%
2013-02-04 0 1.400 1.390 1.400 1.390 1.420 1,962,000 2,748,440 1.4008 0.642 0.637 0.642 0.637 0.651 4,279,669 0.6422 0.72%
2013-02-01 0 1.390 1.380 1.400 1.370 1.410 4,289,000 5,963,090 1.3903 0.637 0.633 0.642 0.628 0.646 9,355,505 0.6374 -1.42%
2013-01-31 0 1.410 1.380 1.420 1.350 1.420 4,827,000 6,693,000 1.3866 0.646 0.633 0.651 0.619 0.651 10,529,034 0.6357 2.92%
2013-01-30 0 1.370 1.360 1.370 1.350 1.390 2,212,000 3,023,375 1.3668 0.628 0.623 0.628 0.619 0.637 4,824,989 0.6266 0.00%
2013-01-29 0 1.370 1.360 1.370 1.310 1.380 4,201,000 5,670,470 1.3498 0.628 0.623 0.628 0.601 0.633 9,163,553 0.6188 2.24%
2013-01-28 0 1.340 1.340 1.350 1.300 1.370 6,782,000 9,065,950 1.3368 0.614 0.614 0.619 0.596 0.628 14,793,434 0.6128 -2.19%
2013-01-25 0 1.370 1.350 1.370 1.340 1.420 4,516,000 6,221,710 1.3777 0.628 0.619 0.628 0.614 0.651 9,850,656 0.6316 -2.84%
2013-01-24 0 1.410 1.400 1.410 1.400 1.440 2,383,000 3,380,930 1.4188 0.646 0.642 0.646 0.642 0.660 5,197,988 0.6504 -0.70%
2013-01-23 0 1.420 1.410 1.420 1.390 1.440 1,703,000 2,413,225 1.4170 0.651 0.646 0.651 0.637 0.660 3,714,718 0.6496 -0.70%
2013-01-22 0 1.430 1.410 1.430 1.410 1.440 2,055,000 2,917,720 1.4198 0.656 0.646 0.656 0.646 0.660 4,482,528 0.6509 0.70%
2013-01-21 0 1.420 1.410 1.420 1.390 1.440 5,749,000 8,169,540 1.4210 0.651 0.646 0.651 0.637 0.660 12,540,173 0.6515 2.90%
2013-01-18 0 1.380 1.360 1.380 1.340 1.380 2,776,000 3,797,280 1.3679 0.633 0.623 0.633 0.614 0.633 6,055,230 0.6271 2.99%
2013-01-17 0 1.340 1.340 1.350 1.330 1.400 4,799,000 6,496,530 1.3537 0.614 0.614 0.619 0.610 0.642 10,467,958 0.6206 -2.90%
2013-01-16 0 1.380 1.380 1.390 1.380 1.430 1,586,000 2,207,100 1.3916 0.633 0.633 0.637 0.633 0.656 3,459,508 0.6380 -2.82%
2013-01-15 0 1.420 1.410 1.420 1.400 1.430 1,752,000 2,482,590 1.4170 0.651 0.646 0.651 0.642 0.656 3,821,601 0.6496 0.00%
2013-01-14 0 1.420 1.410 1.420 1.370 1.420 2,899,000 4,070,390 1.4041 0.651 0.646 0.651 0.628 0.651 6,323,528 0.6437 1.43%
2013-01-11 0 1.400 1.390 1.410 1.360 1.480 5,696,147 8,046,637 1.4126 0.642 0.637 0.646 0.623 0.679 12,424,886 0.6476 -1.41%
2013-01-10 0 1.420 1.410 1.430 1.390 1.490 9,602,000 13,859,660 1.4434 0.651 0.646 0.656 0.637 0.683 20,944,641 0.6617 2.16%
2013-01-09 0 1.390 1.380 1.390 1.340 1.400 4,976,903 6,853,392 1.3770 0.637 0.633 0.637 0.614 0.642 10,856,014 0.6313 4.51%
2013-01-08 0 1.330 1.320 1.330 1.330 1.400 3,935,000 5,363,800 1.3631 0.610 0.605 0.610 0.610 0.642 8,583,333 0.6249 -5.00%
2013-01-07 0 1.400 1.400 1.410 1.360 1.450 6,254,000 8,791,310 1.4057 0.642 0.642 0.646 0.623 0.665 13,641,719 0.6444 1.45%
2013-01-04 0 1.380 1.370 1.380 1.310 1.380 7,725,000 10,369,590 1.3423 0.633 0.628 0.633 0.601 0.633 16,850,380 0.6154 3.76%
2013-01-03 0 1.330 1.330 1.340 1.300 1.350 4,944,000 6,541,960 1.3232 0.610 0.610 0.614 0.596 0.619 10,784,243 0.6066 2.31%
2013-01-02 0 1.300 1.290 1.310 1.220 1.310 9,724,000 12,425,360 1.2778 0.596 0.591 0.601 0.559 0.601 21,210,757 0.5858 4.00%
2012-12-31 0 1.250 1.240 1.250 1.240 1.270 3,812,000 4,787,060 1.2558 0.573 0.568 0.573 0.568 0.582 8,315,035 0.5757 0.00%
2012-12-28 0 1.250 1.240 1.250 1.220 1.250 2,839,000 3,518,350 1.2393 0.573 0.568 0.573 0.559 0.573 6,192,651 0.5681 2.46%
2012-12-27 0 1.220 1.220 1.230 1.210 1.240 1,125,000 1,379,980 1.2266 0.559 0.559 0.564 0.555 0.568 2,453,939 0.5624 0.83%
2012-12-24 0 1.210 1.210 1.220 1.200 1.230 770,000 936,540 1.2163 0.555 0.555 0.559 0.550 0.564 1,679,585 0.5576 -0.82%
2012-12-21 0 1.220 1.210 1.220 1.210 1.230 1,872,000 2,282,680 1.2194 0.559 0.555 0.559 0.555 0.564 4,083,354 0.5590 -0.81%
2012-12-20 0 1.230 1.220 1.230 1.220 1.230 2,283,000 2,790,350 1.2222 0.564 0.559 0.564 0.559 0.564 4,979,860 0.5603 -0.81%
2012-12-19 0 1.240 1.230 1.240 1.210 1.250 5,065,000 6,221,210 1.2283 0.568 0.564 0.568 0.555 0.573 11,048,178 0.5631 0.81%
2012-12-18 0 1.230 1.230 1.240 1.230 1.270 2,179,000 2,722,470 1.2494 0.564 0.564 0.568 0.564 0.582 4,753,007 0.5728 -0.81%
2012-12-17 0 1.240 1.240 1.250 1.230 1.270 1,744,000 2,184,510 1.2526 0.568 0.568 0.573 0.564 0.582 3,804,151 0.5742 -0.80%
2012-12-14 0 1.250 1.240 1.260 1.220 1.260 4,895,000 6,096,040 1.2454 0.573 0.568 0.578 0.559 0.578 10,677,361 0.5709 2.46%
2012-12-13 0 1.220 1.210 1.220 1.180 1.240 11,557,000 14,091,600 1.2193 0.559 0.555 0.559 0.541 0.568 25,209,041 0.5590 3.39%
2012-12-12 0 1.180 1.180 1.190 1.170 1.200 7,227,284 8,558,507 1.1842 0.541 0.541 0.546 0.536 0.550 15,764,723 0.5429 0.85%
2012-12-11 0 1.170 1.170 1.180 1.170 1.210 4,172,000 4,951,600 1.1869 0.536 0.536 0.541 0.536 0.555 9,100,296 0.5441 -2.50%
2012-12-10 0 1.200 1.180 1.200 1.180 1.200 5,559,000 6,617,290 1.1904 0.550 0.541 0.550 0.541 0.550 12,125,730 0.5457 2.56%
2012-12-07 0 1.170 1.160 1.170 1.140 1.170 7,690,000 8,908,070 1.1584 0.536 0.532 0.536 0.523 0.536 16,774,035 0.5311 2.63%
2012-12-06 0 1.140 1.140 1.150 1.130 1.170 9,919,000 11,441,135 1.1535 0.523 0.523 0.527 0.518 0.536 21,636,106 0.5288 -1.72%
2012-12-05 0 1.160 1.150 1.160 1.150 1.180 6,325,000 7,388,210 1.1681 0.532 0.527 0.532 0.527 0.541 13,796,589 0.5355 0.00%
2012-12-04 0 1.160 1.140 1.150 1.120 1.160 4,558,000 5,196,520 1.1401 0.532 0.523 0.527 0.513 0.532 9,942,270 0.5227 0.00%
2012-12-03 0 1.160 1.150 1.160 1.160 1.190 3,614,455 4,223,390 1.1685 0.532 0.527 0.532 0.532 0.546 7,884,135 0.5357 -2.52%
2012-11-30 0 1.190 1.190 1.200 1.170 1.200 2,553,000 3,026,320 1.1854 0.546 0.546 0.550 0.536 0.550 5,568,805 0.5434 0.85%
2012-11-29 0 1.180 1.170 1.190 1.170 1.200 1,621,000 1,932,020 1.1919 0.541 0.536 0.546 0.536 0.550 3,535,853 0.5464 1.72%
2012-11-28 0 1.160 1.160 1.170 1.160 1.180 1,279,000 1,499,180 1.1722 0.532 0.532 0.536 0.532 0.541 2,789,856 0.5374 -1.69%
2012-11-27 0 1.180 1.180 1.200 1.180 1.210 1,585,000 1,889,500 1.1921 0.541 0.541 0.550 0.541 0.555 3,457,327 0.5465 -1.67%
2012-11-26 0 1.200 1.190 1.200 1.180 1.210 2,573,000 3,075,050 1.1951 0.550 0.546 0.550 0.541 0.555 5,612,431 0.5479 0.84%
2012-11-23 0 1.190 1.170 1.190 1.160 1.190 1,905,000 2,240,885 1.1763 0.546 0.536 0.546 0.532 0.546 4,155,336 0.5393 2.59%
2012-11-22 0 1.160 1.160 1.180 1.150 1.180 2,033,000 2,363,750 1.1627 0.532 0.532 0.541 0.527 0.541 4,434,540 0.5330 0.87%
2012-11-21 0 1.150 1.150 1.170 1.140 1.170 2,483,000 2,864,440 1.1536 0.527 0.527 0.536 0.523 0.536 5,416,116 0.5289 -0.86%
2012-11-20 0 1.160 1.150 1.160 1.150 1.190 1,752,000 2,044,840 1.1671 0.532 0.527 0.532 0.527 0.546 3,821,601 0.5351 -0.85%
2012-11-19 0 1.170 1.160 1.170 1.140 1.170 715,000 827,935 1.1580 0.536 0.532 0.536 0.523 0.536 1,559,614 0.5309 1.74%
2012-11-16 0 1.150 1.140 1.150 1.130 1.160 2,634,000 3,021,685 1.1472 0.527 0.523 0.527 0.518 0.532 5,745,489 0.5259 1.77%
2012-11-15 0 1.130 1.130 1.150 1.110 1.150 3,838,759 4,345,012 1.1319 0.518 0.518 0.527 0.509 0.527 8,373,404 0.5189 -1.74%
2012-11-14 0 1.150 1.150 1.160 1.130 1.160 5,576,000 6,404,370 1.1486 0.527 0.527 0.532 0.518 0.532 12,162,812 0.5266 0.88%
2012-11-13 0 1.140 1.130 1.140 1.120 1.210 6,641,814 7,623,876 1.1479 0.523 0.518 0.523 0.513 0.555 14,487,649 0.5262 -4.20%
2012-11-12 0 1.190 1.190 1.200 1.190 1.220 2,582,500 3,112,180 1.2051 0.546 0.546 0.550 0.546 0.559 5,633,153 0.5525 -1.65%
2012-11-09 0 1.210 1.200 1.210 1.190 1.220 3,721,000 4,486,020 1.2056 0.555 0.550 0.555 0.546 0.559 8,116,539 0.5527 -1.63%
2012-11-08 0 1.230 1.210 1.220 1.210 1.240 6,051,000 7,415,365 1.2255 0.564 0.555 0.559 0.555 0.568 13,198,919 0.5618 -3.15%
2012-11-07 0 1.270 1.270 1.280 1.230 1.280 6,806,000 8,511,000 1.2505 0.582 0.582 0.587 0.564 0.587 14,845,785 0.5733 3.25%
2012-11-06 0 1.230 1.220 1.230 1.220 1.270 6,782,000 8,387,110 1.2367 0.564 0.559 0.564 0.559 0.582 14,793,434 0.5669 -1.60%
2012-11-05 0 1.250 1.250 1.260 1.240 1.270 5,891,000 7,390,000 1.2545 0.573 0.573 0.578 0.568 0.582 12,849,914 0.5751 0.81%
2012-11-02 0 1.240 1.240 1.250 1.230 1.280 11,137,000 14,056,430 1.2621 0.568 0.568 0.573 0.564 0.587 24,292,904 0.5786 -0.80%
2012-11-01 0 1.250 1.240 1.250 1.190 1.260 15,370,200 19,042,952 1.2390 0.573 0.568 0.573 0.546 0.578 33,526,694 0.5680 4.17%
2012-10-31 0 1.200 1.190 1.210 1.130 1.210 17,473,000 20,686,910 1.1839 0.550 0.546 0.555 0.518 0.555 38,113,487 0.5428 7.14%
2012-10-30 0 1.120 1.110 1.120 1.110 1.150 4,711,000 5,304,190 1.1259 0.513 0.509 0.513 0.509 0.527 10,276,005 0.5162 -3.45%
2012-10-29 0 1.160 1.160 1.170 1.150 1.170 1,998,000 2,318,850 1.1606 0.532 0.532 0.536 0.527 0.536 4,358,195 0.5321 0.87%
2012-10-26 0 1.150 1.140 1.150 1.140 1.200 9,083,000 10,587,800 1.1657 0.527 0.523 0.527 0.523 0.550 19,812,557 0.5344 -1.71%
2012-10-25 0 1.170 1.160 1.170 1.150 1.220 7,036,000 8,263,920 1.1745 0.536 0.532 0.536 0.527 0.559 15,347,479 0.5385 -3.31%
2012-10-24 0 1.210 1.200 1.210 1.140 1.210 14,290,000 16,922,500 1.1842 0.555 0.550 0.555 0.523 0.555 31,170,476 0.5429 4.31%
2012-10-22 0 1.160 1.160 1.170 1.120 1.170 6,997,263 8,051,895 1.1507 0.532 0.532 0.536 0.513 0.536 15,262,983 0.5275 1.75%
2012-10-19 0 1.140 1.150 1.160 1.130 1.160 11,234,000 12,900,375 1.1483 0.523 0.527 0.532 0.518 0.532 24,504,488 0.5264 0.88%
2012-10-18 0 1.130 1.120 1.130 1.080 1.140 23,540,000 26,370,473 1.1202 0.518 0.513 0.518 0.495 0.523 51,347,307 0.5136 4.63%
2012-10-17 0 1.080 1.080 1.090 1.070 1.090 7,630,400 8,264,852 1.0831 0.495 0.495 0.500 0.491 0.500 16,644,031 0.4966 0.93%
2012-10-16 0 1.070 1.070 1.080 1.070 1.090 4,605,000 4,962,760 1.0777 0.491 0.491 0.495 0.491 0.500 10,044,790 0.4941 -0.93%
2012-10-15 0 1.080 1.080 1.090 1.060 1.100 15,900,000 17,193,540 1.0814 0.495 0.495 0.500 0.486 0.504 34,682,336 0.4957 1.89%
2012-10-12 0 1.060 1.040 1.050 1.020 1.060 9,161,000 9,603,270 1.0483 0.486 0.477 0.481 0.468 0.486 19,982,697 0.4806 2.91%
2012-10-11 0 1.030 1.030 1.040 1.020 1.040 8,178,460 8,427,373 1.0304 0.472 0.472 0.477 0.468 0.477 17,839,503 0.4724 -0.96%
2012-10-10 0 1.040 1.030 1.040 1.010 1.040 1,746,000 1,796,420 1.0289 0.477 0.472 0.477 0.463 0.477 3,808,513 0.4717 0.97%
2012-10-09 0 1.030 1.030 1.040 1.030 1.050 2,664,558 2,776,246 1.0419 0.472 0.472 0.477 0.472 0.481 5,812,144 0.4777 0.00%
2012-10-08 0 1.030 1.030 1.040 1.030 1.060 4,148,000 4,340,710 1.0465 0.472 0.472 0.477 0.472 0.486 9,047,945 0.4797 -2.83%
2012-10-05 0 1.060 1.050 1.060 1.030 1.060 7,347,000 7,694,330 1.0473 0.486 0.481 0.486 0.472 0.486 16,025,857 0.4801 3.92%
2012-10-04 0 1.020 1.010 1.020 1.000 1.040 6,688,000 6,818,445 1.0195 0.468 0.463 0.468 0.458 0.477 14,588,394 0.4674 0.99%
2012-10-03 0 1.010 1.000 1.010 0.990 1.010 2,949,700 2,950,581 1.0003 0.463 0.458 0.463 0.454 0.463 6,434,119 0.4586 0.00%
2012-09-28 0 1.010 1.000 1.010 0.990 1.010 10,753,000 10,761,790 1.0008 0.463 0.458 0.463 0.454 0.463 23,455,293 0.4588 2.02%
2012-09-27 0 0.990 0.990 1.000 0.970 1.000 3,964,000 3,918,120 0.9884 0.454 0.454 0.458 0.445 0.458 8,646,590 0.4531 2.06%
2012-09-26 0 0.970 0.970 0.980 0.970 0.990 1,955,000 1,911,750 0.9779 0.445 0.445 0.449 0.445 0.454 4,264,400 0.4483 -3.00%
2012-09-25 0 1.000 0.990 1.000 0.980 1.020 4,816,000 4,811,825 0.9991 0.458 0.454 0.458 0.449 0.468 10,505,039 0.4580 -0.99%
2012-09-24 0 1.010 1.010 1.020 1.000 1.040 7,259,000 7,399,840 1.0194 0.463 0.463 0.468 0.458 0.477 15,833,904 0.4673 -3.81%
2012-09-21 0 1.050 1.040 1.060 1.040 1.090 4,147,000 4,393,255 1.0594 0.481 0.477 0.486 0.477 0.500 9,045,764 0.4857 0.00%
2012-09-20 0 1.050 1.040 1.050 1.040 1.080 3,044,000 3,222,410 1.0586 0.481 0.477 0.481 0.477 0.495 6,639,813 0.4853 -1.87%
2012-09-19 0 1.070 1.060 1.070 1.020 1.080 6,709,000 7,065,485 1.0531 0.491 0.486 0.491 0.468 0.495 14,634,201 0.4828 0.94%
2012-09-18 0 1.060 1.060 1.070 1.060 1.100 1,530,000 1,640,635 1.0723 0.486 0.486 0.491 0.486 0.504 3,337,357 0.4916 -3.64%
2012-09-17 0 1.100 1.090 1.100 1.080 1.120 838,000 923,860 1.1025 0.504 0.500 0.504 0.495 0.513 1,827,912 0.5054 -1.79%
2012-09-14 0 1.120 1.120 1.140 1.120 1.150 3,008,000 3,417,920 1.1363 0.513 0.513 0.523 0.513 0.527 6,561,287 0.5209 1.82%
2012-09-13 0 1.100 1.100 1.110 1.090 1.110 877,000 965,280 1.1007 0.504 0.504 0.509 0.500 0.509 1,912,982 0.5046 0.00%
2012-09-12 0 1.100 1.080 1.100 1.060 1.100 1,435,960 1,560,246 1.0866 0.504 0.495 0.504 0.486 0.504 3,132,229 0.4981 1.85%
2012-09-11 0 1.080 1.070 1.080 1.060 1.090 1,811,000 1,941,220 1.0719 0.495 0.491 0.495 0.486 0.500 3,950,296 0.4914 -1.82%
2012-09-10 0 1.100 1.090 1.100 1.050 1.100 3,045,000 3,291,680 1.0810 0.504 0.500 0.504 0.481 0.504 6,641,994 0.4956 3.77%
2012-09-07 0 1.060 1.060 1.070 1.040 1.070 1,183,000 1,253,270 1.0594 0.486 0.486 0.491 0.477 0.491 2,580,453 0.4857 1.92%
2012-09-06 0 1.040 1.040 1.050 1.030 1.060 1,282,000 1,339,540 1.0449 0.477 0.477 0.481 0.472 0.486 2,796,400 0.4790 0.97%
2012-09-05 0 1.030 1.030 1.040 1.030 1.050 486,000 503,210 1.0354 0.472 0.472 0.477 0.472 0.481 1,060,102 0.4747 -0.96%
2012-09-04 0 1.040 1.040 1.050 1.040 1.050 64,000 66,760 1.0431 0.477 0.477 0.481 0.477 0.481 139,602 0.4782 0.00%
2012-09-03 0 1.040 1.040 1.050 1.030 1.050 277,000 288,610 1.0419 0.477 0.477 0.481 0.472 0.481 604,214 0.4777 -0.95%
2012-08-31 0 1.050 1.030 1.060 1.030 1.070 1,696,000 1,774,780 1.0465 0.481 0.472 0.486 0.472 0.491 3,699,449 0.4797 -1.87%
2012-08-30 0 1.070 1.060 1.070 1.060 1.070 874,000 931,850 1.0662 0.491 0.486 0.491 0.486 0.491 1,906,438 0.4888 -0.93%
2012-08-29 0 1.080 1.080 1.090 1.080 1.110 401,850 437,605 1.0890 0.495 0.495 0.500 0.495 0.509 876,547 0.4992 -1.82%
2012-08-28 0 1.100 1.080 1.100 1.070 1.110 1,162,000 1,269,520 1.0925 0.504 0.495 0.504 0.491 0.509 2,534,646 0.5009 1.85%
2012-08-27 0 1.080 1.080 1.090 1.080 1.130 1,414,000 1,564,400 1.1064 0.495 0.495 0.500 0.495 0.518 3,084,328 0.5072 -1.82%
2012-08-24 0 1.100 1.100 1.110 1.080 1.120 1,797,000 1,981,360 1.1026 0.504 0.504 0.509 0.495 0.513 3,919,758 0.5055 -1.79%
2012-08-23 0 1.120 1.120 1.130 1.070 1.140 3,496,000 3,867,410 1.1062 0.513 0.513 0.518 0.491 0.523 7,625,751 0.5072 4.67%
2012-08-22 0 1.070 1.070 1.080 1.060 1.080 1,859,000 1,992,270 1.0717 0.491 0.491 0.495 0.486 0.495 4,054,998 0.4913 0.00%
2012-08-21 0 1.070 1.060 1.070 1.040 1.080 1,628,000 1,715,970 1.0540 0.491 0.486 0.491 0.477 0.495 3,551,122 0.4832 0.94%
2012-08-20 0 1.060 1.060 1.070 1.060 1.070 968,000 1,031,890 1.0660 0.486 0.486 0.491 0.486 0.491 2,111,478 0.4887 -0.93%
2012-08-17 0 1.070 1.060 1.070 1.050 1.070 1,296,000 1,375,630 1.0614 0.491 0.486 0.491 0.481 0.491 2,826,938 0.4866 1.90%
2012-08-16 0 1.050 1.050 1.070 1.030 1.080 2,863,000 3,034,710 1.0600 0.481 0.481 0.491 0.472 0.495 6,245,002 0.4859 2.94%
2012-08-15 0 1.020 1.020 1.030 1.000 1.050 1,904,000 1,945,930 1.0220 0.468 0.468 0.472 0.458 0.481 4,153,155 0.4685 -2.86%
2012-08-14 0 1.050 1.040 1.050 1.030 1.060 957,000 1,000,100 1.0450 0.481 0.477 0.481 0.472 0.486 2,087,484 0.4791 0.00%
2012-08-13 0 1.050 1.040 1.050 1.040 1.070 641,205 675,907 1.0541 0.481 0.477 0.481 0.477 0.491 1,398,647 0.4833 -0.94%
2012-08-10 0 1.060 1.040 1.060 1.050 1.070 967,000 1,019,060 1.0538 0.486 0.477 0.486 0.481 0.491 2,109,297 0.4831 0.95%
2012-08-09 0 1.050 1.050 1.060 1.030 1.070 3,390,000 3,567,910 1.0525 0.481 0.481 0.486 0.472 0.491 7,394,536 0.4825 -0.94%
2012-08-08 0 1.060 1.060 1.070 1.050 1.080 5,089,000 5,437,940 1.0686 0.486 0.486 0.491 0.481 0.495 11,100,529 0.4899 0.95%
2012-08-07 0 1.050 1.040 1.050 1.000 1.050 3,616,000 3,746,360 1.0361 0.481 0.477 0.481 0.458 0.481 7,887,505 0.4750 3.96%
2012-08-06 0 1.010 1.010 1.020 1.000 1.020 4,492,000 4,537,050 1.0100 0.463 0.463 0.468 0.458 0.468 9,798,305 0.4630 3.06%
2012-08-03 0 0.980 0.980 0.990 0.970 1.000 700,000 692,020 0.9886 0.449 0.449 0.454 0.445 0.458 1,526,895 0.4532 -1.01%
2012-08-02 0 0.990 0.980 0.990 0.970 1.000 2,372,000 2,336,738 0.9851 0.454 0.449 0.454 0.445 0.458 5,173,994 0.4516 3.13%
2012-08-01 0 0.960 0.960 0.970 0.930 0.980 6,949,000 6,691,136 0.9629 0.440 0.440 0.445 0.426 0.449 15,157,708 0.4414 1.05%
2012-07-31 0 0.950 0.940 0.950 0.930 0.980 4,532,000 4,290,634 0.9467 0.436 0.431 0.436 0.426 0.449 9,885,556 0.4340 -3.06%
2012-07-30 0 0.980 0.970 0.980 0.980 0.990 950,000 932,940 0.9820 0.449 0.445 0.449 0.449 0.454 2,072,215 0.4502 -1.01%
2012-07-27 0 0.990 0.990 1.000 0.980 1.010 482,000 481,610 0.9992 0.454 0.454 0.458 0.449 0.463 1,051,376 0.4581 2.06%
2012-07-26 0 0.970 0.970 0.980 0.970 0.990 2,743,000 2,682,250 0.9779 0.445 0.445 0.449 0.445 0.454 5,983,248 0.4483 -1.02%
2012-07-25 0 0.980 0.970 0.980 0.950 1.050 3,937,000 3,915,230 0.9945 0.449 0.445 0.449 0.436 0.481 8,587,695 0.4559 -6.67%
2012-07-24 0 1.050 1.040 1.050 1.040 1.080 1,507,000 1,591,759 1.0562 0.481 0.477 0.481 0.477 0.495 3,287,187 0.4842 -3.67%
2012-07-23 0 1.090 1.080 1.090 1.080 1.120 2,241,000 2,460,620 1.0980 0.500 0.495 0.500 0.495 0.513 4,888,246 0.5034 -1.80%
2012-07-20 0 1.110 1.100 1.110 1.100 1.150 2,018,000 2,277,240 1.1285 0.509 0.504 0.509 0.504 0.527 4,401,821 0.5173 -3.48%
2012-07-19 0 1.150 1.140 1.150 1.120 1.160 1,381,000 1,578,240 1.1428 0.527 0.523 0.527 0.513 0.532 3,012,346 0.5239 -0.86%
2012-07-18 0 1.160 1.150 1.160 1.130 1.160 442,000 507,800 1.1489 0.532 0.527 0.532 0.518 0.532 964,125 0.5267 0.00%
2012-07-17 0 1.160 1.150 1.160 1.130 1.160 1,245,000 1,421,620 1.1419 0.532 0.527 0.532 0.518 0.532 2,715,692 0.5235 -0.85%
2012-07-16 0 1.170 1.160 1.170 1.160 1.230 506,000 591,360 1.1687 0.536 0.532 0.536 0.532 0.564 1,103,727 0.5358 -1.68%
2012-07-13 0 1.190 1.180 1.190 1.180 1.200 1,842,948 2,205,049 1.1965 0.546 0.541 0.546 0.541 0.550 4,019,984 0.5485 -1.65%
2012-07-12 0 1.210 1.200 1.210 1.200 1.230 1,301,000 1,583,649 1.2173 0.555 0.550 0.555 0.550 0.564 2,837,844 0.5580 -2.42%
2012-07-11 0 1.240 1.230 1.240 1.210 1.250 1,278,288 1,582,084 1.2377 0.568 0.564 0.568 0.555 0.573 2,788,303 0.5674 -0.80%
2012-07-10 0 1.250 1.250 1.260 1.240 1.260 617,000 768,875 1.2462 0.573 0.573 0.578 0.568 0.578 1,345,849 0.5713 0.00%
2012-07-09 0 1.250 1.250 1.260 1.250 1.270 174,000 219,310 1.2604 0.573 0.573 0.578 0.573 0.582 379,543 0.5778 -2.34%
2012-07-06 0 1.280 1.260 1.280 1.260 1.280 406,000 515,640 1.2700 0.587 0.578 0.587 0.578 0.587 885,599 0.5822 0.00%
2012-07-05 0 1.280 1.270 1.280 1.270 1.290 186,000 237,470 1.2767 0.587 0.582 0.587 0.582 0.591 405,718 0.5853 -1.54%
2012-07-04 0 1.300 1.280 1.300 1.280 1.300 596,000 769,580 1.2912 0.596 0.587 0.596 0.587 0.596 1,300,042 0.5920 0.78%
2012-07-03 0 1.290 1.280 1.290 1.250 1.340 1,114,500 1,424,470 1.2781 0.591 0.587 0.591 0.573 0.614 2,431,035 0.5860 2.38%
2012-06-29 0 1.260 1.260 1.280 1.250 1.290 564,685 714,516 1.2653 0.578 0.578 0.587 0.573 0.591 1,231,736 0.5801 -1.56%
2012-06-28 0 1.280 1.280 1.290 1.260 1.300 380,000 485,350 1.2772 0.587 0.587 0.591 0.578 0.596 828,886 0.5855 -0.78%
2012-06-27 0 1.290 1.270 1.290 1.270 1.290 64,000 82,280 1.2856 0.591 0.582 0.591 0.582 0.591 139,602 0.5894 0.78%
2012-06-26 0 1.280 1.270 1.280 1.260 1.300 282,000 361,360 1.2814 0.587 0.582 0.587 0.578 0.596 615,121 0.5875 -1.54%
2012-06-25 0 1.300 1.280 1.300 1.280 1.320 258,000 332,940 1.2905 0.596 0.587 0.596 0.587 0.605 562,770 0.5916 0.78%
2012-06-22 0 1.290 1.260 1.300 1.260 1.300 517,000 660,310 1.2772 0.591 0.578 0.596 0.578 0.596 1,127,721 0.5855 0.78%
2012-06-21 0 1.280 1.270 1.280 1.270 1.350 851,000 1,098,780 1.2912 0.587 0.582 0.587 0.582 0.619 1,856,268 0.5919 0.79%
2012-06-20 0 1.270 1.260 1.270 1.270 1.290 274,000 349,650 1.2761 0.582 0.578 0.582 0.582 0.591 597,670 0.5850 -1.55%
2012-06-19 0 1.290 1.270 1.290 1.250 1.320 107,000 136,850 1.2790 0.591 0.582 0.591 0.573 0.605 233,397 0.5863 0.78%
2012-06-18 0 1.280 1.270 1.280 1.270 1.310 296,000 381,970 1.2904 0.587 0.582 0.587 0.582 0.601 645,659 0.5916 0.79%
2012-06-15 0 1.270 1.200 1.240 1.200 1.360 1,047,000 1,340,280 1.2801 0.582 0.550 0.568 0.550 0.623 2,283,799 0.5869 -3.05%
2012-06-14 0 1.310 1.300 1.310 1.250 1.340 501,000 656,230 1.3098 0.601 0.596 0.601 0.573 0.614 1,092,821 0.6005 2.34%
2012-06-13 0 1.280 1.280 1.290 1.260 1.300 560,809 716,777 1.2781 0.587 0.587 0.591 0.578 0.596 1,223,281 0.5859 -0.78%
2012-06-12 0 1.290 1.270 1.290 1.260 1.290 909,000 1,152,580 1.2680 0.591 0.582 0.591 0.578 0.591 1,982,783 0.5813 2.38%
2012-06-11 0 1.260 1.260 1.270 1.240 1.270 222,000 278,140 1.2529 0.578 0.578 0.582 0.568 0.582 484,244 0.5744 1.80%
2012-06-08 0 1.250 1.230 1.250 1.220 1.300 753,000 938,410 1.2462 0.567 0.558 0.567 0.554 0.590 1,658,802 0.5657 0.81%
2012-06-07 0 1.240 1.240 1.250 1.240 1.260 254,000 317,850 1.2514 0.563 0.563 0.567 0.563 0.572 559,543 0.5681 -2.36%
2012-06-06 0 1.270 1.270 1.280 1.250 1.300 831,000 1,057,430 1.2725 0.577 0.577 0.581 0.567 0.590 1,830,630 0.5776 0.00%
2012-06-05 0 1.270 1.230 1.270 1.240 1.280 43,000 53,900 1.2535 0.577 0.558 0.577 0.563 0.581 94,726 0.5690 0.00%
2012-06-04 0 1.270 1.260 1.280 1.250 1.340 342,000 434,010 1.2690 0.577 0.572 0.581 0.567 0.608 753,400 0.5761 -1.55%
2012-06-01 0 1.290 1.290 1.310 1.290 1.360 1,566,000 2,074,460 1.3247 0.586 0.586 0.595 0.586 0.617 3,449,779 0.6013 0.00%
2012-05-31 0 1.290 1.320 1.360 1.200 1.360 1,067,097 1,356,508 1.2712 0.586 0.599 0.617 0.545 0.617 2,350,734 0.5771 4.88%
2012-05-30 0 1.230 1.230 1.240 1.220 1.250 510,000 627,240 1.2299 0.558 0.558 0.563 0.554 0.567 1,123,491 0.5583 -1.60%
2012-05-29 0 1.250 1.230 1.250 1.200 1.250 2,505,000 3,079,820 1.2295 0.567 0.558 0.567 0.545 0.567 5,518,325 0.5581 3.31%
2012-05-28 0 1.210 1.210 1.220 1.210 1.310 1,073,000 1,341,510 1.2502 0.549 0.549 0.554 0.549 0.595 2,363,737 0.5675 -2.42%
2012-05-25 0 1.240 1.240 1.250 1.220 1.270 678,000 842,930 1.2433 0.563 0.563 0.567 0.554 0.577 1,493,582 0.5644 -1.59%
2012-05-24 0 1.260 1.250 1.260 1.220 1.300 1,527,000 1,949,420 1.2766 0.572 0.567 0.572 0.554 0.590 3,363,865 0.5795 1.61%
2012-05-23 0 1.240 1.230 1.260 1.230 1.270 1,979,539 2,521,799 1.2739 0.563 0.558 0.572 0.558 0.577 4,360,774 0.5783 -3.88%
2012-05-22 0 1.290 1.280 1.290 1.270 1.290 657,000 842,330 1.2821 0.586 0.581 0.586 0.577 0.586 1,447,321 0.5820 4.88%
2012-05-21 0 1.230 1.230 1.240 1.180 1.280 905,000 1,129,090 1.2476 0.558 0.558 0.563 0.536 0.581 1,993,646 0.5663 -0.81%
2012-05-18 0 1.240 1.220 1.240 1.230 1.250 380,000 472,010 1.2421 0.563 0.554 0.563 0.558 0.567 837,111 0.5639 -0.80%
2012-05-17 0 1.250 1.250 1.260 1.230 1.290 4,560,000 5,765,265 1.2643 0.567 0.567 0.572 0.558 0.586 10,045,334 0.5739 0.00%
2012-05-16 0 1.250 1.230 1.260 1.230 1.310 3,959,000 5,079,310 1.2830 0.567 0.558 0.572 0.558 0.595 8,721,376 0.5824 -3.85%
2012-05-15 0 1.300 1.300 1.310 1.270 1.310 3,722,366 4,851,091 1.3032 0.590 0.590 0.595 0.577 0.595 8,200,089 0.5916 0.00%
2012-05-14 0 1.300 1.300 1.310 1.300 1.320 3,563,000 4,676,903 1.3126 0.590 0.590 0.595 0.590 0.599 7,849,018 0.5959 0.00%
2012-05-11 0 1.300 1.300 1.310 1.290 1.330 4,692,404 6,164,359 1.3137 0.590 0.590 0.595 0.586 0.604 10,337,009 0.5963 0.00%
2012-05-10 0 1.300 1.300 1.310 1.300 1.350 2,714,000 3,573,100 1.3165 0.590 0.590 0.595 0.590 0.613 5,978,736 0.5976 -1.52%
2012-05-09 0 1.320 1.320 1.330 1.320 1.410 1,488,000 2,015,620 1.3546 0.599 0.599 0.604 0.599 0.640 3,277,951 0.6149 -2.22%
2012-05-08 0 1.350 1.350 1.360 1.330 1.370 1,060,000 1,436,150 1.3549 0.613 0.613 0.617 0.604 0.622 2,335,099 0.6150 1.50%
2012-05-07 0 1.330 1.320 1.340 1.320 1.350 1,120,000 1,512,622 1.3506 0.604 0.599 0.608 0.599 0.613 2,467,275 0.6131 -1.48%
2012-05-04 0 1.350 1.350 1.360 1.340 1.370 813,000 1,104,670 1.3588 0.613 0.613 0.617 0.608 0.622 1,790,977 0.6168 -0.74%
2012-05-03 0 1.360 1.330 1.360 1.320 1.360 2,795,000 3,767,070 1.3478 0.617 0.604 0.617 0.599 0.617 6,157,173 0.6118 2.26%
2012-05-02 0 1.330 1.330 1.350 1.320 1.360 1,925,694 2,577,411 1.3384 0.604 0.604 0.613 0.599 0.617 4,242,158 0.6076 0.76%
2012-04-30 0 1.320 1.320 1.330 1.310 1.340 1,562,000 2,067,100 1.3234 0.599 0.599 0.604 0.595 0.608 3,440,967 0.6007 0.76%
2012-04-27 0 1.310 1.300 1.320 1.300 1.400 5,918,000 7,928,340 1.3397 0.595 0.590 0.599 0.590 0.636 13,036,904 0.6081 -5.76%
2012-04-26 0 1.390 1.380 1.390 1.360 1.430 1,687,000 2,331,515 1.3820 0.631 0.626 0.631 0.617 0.649 3,716,333 0.6274 0.72%
2012-04-25 0 1.380 1.380 1.400 1.370 1.400 1,821,000 2,520,300 1.3840 0.626 0.626 0.636 0.622 0.636 4,011,525 0.6283 0.00%
2012-04-24 0 1.380 1.370 1.390 1.360 1.390 1,031,000 1,415,650 1.3731 0.626 0.622 0.631 0.617 0.631 2,271,215 0.6233 0.73%
2012-04-23 0 1.370 1.370 1.380 1.370 1.420 1,264,000 1,762,470 1.3944 0.622 0.622 0.626 0.622 0.645 2,784,496 0.6330 -2.14%
2012-04-20 0 1.400 1.400 1.410 1.380 1.420 1,741,000 2,436,390 1.3994 0.636 0.636 0.640 0.626 0.645 3,835,291 0.6353 0.00%
2012-04-19 0 1.400 1.400 1.420 1.400 1.440 2,222,000 3,154,560 1.4197 0.636 0.636 0.645 0.636 0.654 4,894,897 0.6445 0.72%
2012-04-18 0 1.390 1.390 1.410 1.390 1.400 1,079,000 1,510,350 1.3998 0.631 0.631 0.640 0.631 0.636 2,376,955 0.6354 0.00%
2012-04-17 0 1.390 1.390 1.400 1.380 1.420 2,784,000 3,898,530 1.4003 0.631 0.631 0.636 0.626 0.645 6,132,940 0.6357 0.00%
2012-04-16 0 1.390 1.390 1.400 1.370 1.440 817,000 1,136,320 1.3908 0.631 0.631 0.636 0.622 0.654 1,799,789 0.6314 0.00%
2012-04-13 0 1.390 1.380 1.390 1.370 1.440 626,000 872,310 1.3935 0.631 0.626 0.631 0.622 0.654 1,379,030 0.6326 -0.71%
2012-04-12 0 1.400 1.380 1.400 1.330 1.400 1,236,945 1,695,494 1.3707 0.636 0.626 0.636 0.604 0.636 2,724,896 0.6222 2.94%
2012-04-11 0 1.360 1.350 1.360 1.350 1.400 1,038,000 1,414,830 1.3630 0.617 0.613 0.617 0.613 0.636 2,286,635 0.6187 -2.16%
2012-04-10 0 1.390 1.390 1.410 1.370 1.420 547,000 763,520 1.3958 0.631 0.631 0.640 0.622 0.645 1,204,999 0.6336 -0.71%
2012-04-05 0 1.400 1.390 1.400 1.370 1.420 3,728,000 5,215,890 1.3991 0.636 0.631 0.636 0.622 0.645 8,212,501 0.6351 0.00%
2012-04-03 0 1.400 1.400 1.410 1.390 1.420 3,300,000 4,625,170 1.4016 0.636 0.636 0.640 0.631 0.645 7,269,649 0.6362 -1.41%
2012-04-02 0 1.420 1.410 1.420 1.400 1.450 177,000 251,660 1.4218 0.645 0.640 0.645 0.636 0.658 389,918 0.6454 -2.07%
2012-03-30 0 1.450 1.460 1.470 1.410 1.510 1,193,000 1,725,910 1.4467 0.658 0.663 0.667 0.640 0.685 2,628,088 0.6567 0.69%
2012-03-29 0 1.440 1.440 1.450 1.410 1.450 1,386,000 1,985,880 1.4328 0.654 0.654 0.658 0.640 0.658 3,053,253 0.6504 -0.69%
2012-03-28 0 1.450 1.450 1.460 1.440 1.480 335,000 486,890 1.4534 0.658 0.658 0.663 0.654 0.672 737,980 0.6598 -2.03%
2012-03-27 0 1.480 1.470 1.490 1.460 1.520 2,159,000 3,194,910 1.4798 0.672 0.667 0.676 0.663 0.690 4,756,113 0.6717 1.37%
2012-03-26 0 1.460 1.450 1.460 1.450 1.490 1,381,000 2,032,350 1.4717 0.663 0.658 0.663 0.658 0.676 3,042,238 0.6680 -2.01%
2012-03-23 0 1.490 1.460 1.490 1.460 1.500 939,000 1,392,031 1.4825 0.676 0.663 0.676 0.663 0.681 2,068,546 0.6730 -1.97%
2012-03-22 0 1.520 1.510 1.520 1.480 1.560 1,618,000 2,453,280 1.5162 0.690 0.685 0.690 0.672 0.708 3,564,331 0.6883 0.66%
2012-03-21 0 1.510 1.500 1.510 1.460 1.530 991,000 1,482,020 1.4955 0.685 0.681 0.685 0.663 0.695 2,183,098 0.6789 -0.66%
2012-03-20 0 1.520 1.510 1.520 1.510 1.570 528,692 807,193 1.5268 0.690 0.685 0.690 0.685 0.713 1,164,668 0.6931 -2.56%
2012-03-19 0 1.560 1.560 1.570 1.550 1.570 301,000 470,240 1.5623 0.708 0.708 0.713 0.704 0.713 663,080 0.7092 -0.64%
2012-03-16 0 1.570 1.540 1.570 1.540 1.610 860,000 1,335,335 1.5527 0.713 0.699 0.713 0.699 0.731 1,894,515 0.7048 -1.26%
2012-03-15 0 1.590 1.560 1.590 1.580 1.610 171,000 271,960 1.5904 0.722 0.708 0.722 0.717 0.731 376,700 0.7220 0.00%
2012-03-14 0 1.590 1.590 1.600 1.570 1.620 1,270,000 2,033,250 1.6010 0.722 0.722 0.726 0.713 0.735 2,797,713 0.7268 1.27%
2012-03-13 0 1.570 1.560 1.570 1.560 1.600 324,550 511,043 1.5746 0.713 0.708 0.713 0.708 0.726 714,959 0.7148 0.64%
2012-03-12 0 1.560 1.560 1.570 1.530 1.570 186,000 288,550 1.5513 0.708 0.708 0.713 0.695 0.713 409,744 0.7042 -0.64%
2012-03-09 0 1.570 1.560 1.570 1.540 1.610 777,000 1,222,655 1.5736 0.713 0.708 0.713 0.699 0.731 1,711,672 0.7143 1.29%
2012-03-08 0 1.550 1.530 1.550 1.520 1.550 924,000 1,422,080 1.5390 0.704 0.695 0.704 0.690 0.704 2,035,502 0.6986 0.65%
2012-03-07 0 1.540 1.530 1.540 1.500 1.540 896,000 1,368,830 1.5277 0.699 0.695 0.699 0.681 0.699 1,973,820 0.6935 0.00%
2012-03-06 0 1.540 1.540 1.550 1.540 1.590 962,000 1,500,240 1.5595 0.699 0.699 0.704 0.699 0.722 2,119,213 0.7079 -3.14%
2012-03-05 0 1.590 1.590 1.600 1.590 1.650 946,500 1,532,455 1.6191 0.722 0.722 0.726 0.722 0.749 2,085,068 0.7350 -2.45%
2012-03-02 0 1.630 1.630 1.640 1.610 1.650 1,831,000 2,994,950 1.6357 0.740 0.740 0.744 0.731 0.749 4,033,554 0.7425 1.24%
2012-03-01 0 1.610 1.610 1.620 1.600 1.640 484,000 787,590 1.6273 0.731 0.731 0.735 0.726 0.744 1,066,215 0.7387 -0.62%
2012-02-29 0 1.620 1.620 1.630 1.610 1.650 1,600,600 2,604,754 1.6274 0.735 0.735 0.740 0.731 0.749 3,526,000 0.7387 -1.82%
2012-02-28 0 1.650 1.640 1.650 1.620 1.660 864,000 1,418,030 1.6412 0.749 0.744 0.749 0.735 0.754 1,903,326 0.7450 0.61%
2012-02-27 0 1.640 1.640 1.650 1.640 1.720 2,441,000 4,055,920 1.6616 0.744 0.744 0.749 0.744 0.781 5,377,338 0.7543 -3.53%
2012-02-24 0 1.700 1.690 1.700 1.690 1.800 2,139,000 3,684,580 1.7226 0.772 0.767 0.772 0.767 0.817 4,712,054 0.7819 1.80%
2012-02-23 0 1.670 1.670 1.680 1.650 1.680 2,484,363 4,143,761 1.6679 0.758 0.758 0.763 0.749 0.763 5,472,863 0.7571 0.60%
2012-02-22 0 1.660 1.660 1.670 1.660 1.680 1,706,000 2,844,683 1.6675 0.754 0.754 0.758 0.754 0.763 3,758,188 0.7569 0.00%
2012-02-21 0 1.660 1.660 1.670 1.660 1.670 905,000 1,507,610 1.6659 0.754 0.754 0.758 0.754 0.758 1,993,646 0.7562 0.00%
2012-02-20 0 1.660 1.660 1.680 1.650 1.700 2,474,666 4,136,478 1.6715 0.754 0.754 0.763 0.749 0.772 5,451,501 0.7588 -0.60%
2012-02-17 0 1.670 1.670 1.680 1.660 1.700 4,217,000 7,079,220 1.6787 0.758 0.758 0.763 0.754 0.772 9,289,731 0.7620 1.83%
2012-02-16 0 1.640 1.640 1.650 1.610 1.650 1,499,000 2,454,710 1.6376 0.744 0.744 0.749 0.731 0.749 3,302,183 0.7434 -1.20%
2012-02-15 0 1.660 1.660 1.670 1.650 1.720 2,661,500 4,398,532 1.6527 0.754 0.754 0.758 0.749 0.781 5,863,082 0.7502 1.22%
2012-02-14 0 1.640 1.640 1.660 1.620 1.660 595,000 974,940 1.6386 0.744 0.744 0.754 0.735 0.754 1,310,740 0.7438 -1.80%
2012-02-13 0 1.670 1.670 1.680 1.650 1.730 1,881,979 3,175,532 1.6873 0.758 0.758 0.763 0.749 0.785 4,145,857 0.7660 -1.76%
2012-02-10 0 1.700 1.700 1.710 1.660 1.730 3,016,000 5,103,030 1.6920 0.772 0.772 0.776 0.754 0.785 6,644,019 0.7681 -1.73%
2012-02-09 0 1.730 1.720 1.730 1.680 1.750 9,325,000 16,101,225 1.7267 0.785 0.781 0.785 0.763 0.794 20,542,266 0.7838 2.98%
2012-02-08 0 1.680 1.670 1.680 1.630 1.690 13,206,000 22,128,725 1.6757 0.763 0.758 0.763 0.740 0.767 29,091,815 0.7607 3.07%
2012-02-07 0 1.630 1.620 1.640 1.600 1.640 735,000 1,195,990 1.6272 0.740 0.735 0.744 0.726 0.744 1,619,149 0.7387 -1.21%
2012-02-06 0 1.650 1.640 1.660 1.630 1.710 1,887,496 3,133,973 1.6604 0.749 0.744 0.754 0.740 0.776 4,158,010 0.7537 -1.79%
2012-02-03 0 1.680 1.670 1.680 1.660 1.700 9,390,000 15,789,180 1.6815 0.763 0.758 0.763 0.754 0.772 20,685,456 0.7633 3.70%
2012-02-02 0 1.620 1.620 1.630 1.570 1.630 4,796,000 7,715,200 1.6087 0.735 0.735 0.740 0.713 0.740 10,565,224 0.7302 3.18%
2012-02-01 0 1.570 1.560 1.570 1.550 1.620 2,153,000 3,437,600 1.5967 0.713 0.708 0.713 0.704 0.735 4,742,895 0.7248 -1.87%
2012-01-31 0 1.600 1.590 1.610 1.550 1.640 2,462,000 3,928,550 1.5957 0.726 0.722 0.731 0.704 0.744 5,423,599 0.7243 2.56%
2012-01-30 0 1.560 1.550 1.570 1.540 1.570 3,619,000 5,616,390 1.5519 0.708 0.704 0.713 0.699 0.713 7,972,382 0.7045 -1.27%
2012-01-27 0 1.580 1.570 1.580 1.550 1.590 1,397,000 2,201,060 1.5756 0.717 0.713 0.717 0.704 0.722 3,077,485 0.7152 1.94%
2012-01-26 0 1.550 1.540 1.550 1.520 1.620 1,068,000 1,664,755 1.5588 0.704 0.699 0.704 0.690 0.735 2,352,723 0.7076 2.65%
2012-01-20 0 1.510 1.500 1.510 1.410 1.510 6,524,000 9,673,170 1.4827 0.685 0.681 0.685 0.640 0.685 14,371,876 0.6731 3.42%
2012-01-19 0 1.460 1.450 1.460 1.400 1.470 2,975,000 4,292,310 1.4428 0.663 0.658 0.663 0.636 0.667 6,553,699 0.6549 0.69%
2012-01-18 0 1.450 1.440 1.450 1.430 1.480 902,000 1,312,260 1.4548 0.658 0.654 0.658 0.649 0.672 1,987,037 0.6604 1.40%
2012-01-17 0 1.430 1.420 1.430 1.390 1.460 728,000 1,045,190 1.4357 0.649 0.645 0.649 0.631 0.663 1,603,729 0.6517 2.14%
2012-01-16 0 1.400 1.390 1.420 1.360 1.460 456,000 650,450 1.4264 0.636 0.631 0.645 0.617 0.663 1,004,533 0.6475 -1.41%
2012-01-13 0 1.420 1.410 1.420 1.390 1.420 181,000 255,660 1.4125 0.645 0.640 0.645 0.631 0.645 398,729 0.6412 0.00%
2012-01-12 0 1.420 1.410 1.420 1.400 1.490 1,021,000 1,461,050 1.4310 0.645 0.640 0.645 0.636 0.676 2,249,185 0.6496 0.00%
2012-01-11 0 1.420 1.410 1.420 1.390 1.440 2,176,562 3,072,206 1.4115 0.645 0.640 0.645 0.631 0.654 4,794,801 0.6407 0.00%
2012-01-10 0 1.420 1.410 1.420 1.390 1.440 1,031,000 1,465,020 1.4210 0.645 0.640 0.645 0.631 0.654 2,271,215 0.6450 3.65%
2012-01-09 0 1.370 1.370 1.390 1.370 1.400 134,000 185,310 1.3829 0.622 0.622 0.631 0.622 0.636 295,192 0.6278 -1.44%
2012-01-06 0 1.390 1.390 1.400 1.380 1.410 1,012,000 1,407,930 1.3912 0.631 0.631 0.636 0.626 0.640 2,229,359 0.6315 0.00%
2012-01-05 0 1.390 1.380 1.400 1.380 1.430 840,000 1,172,515 1.3959 0.631 0.626 0.636 0.626 0.649 1,850,456 0.6336 0.72%
2012-01-04 0 1.380 1.380 1.400 1.340 1.420 921,000 1,284,420 1.3946 0.626 0.626 0.636 0.608 0.645 2,028,893 0.6331 -0.72%
2012-01-03 0 1.390 1.390 1.400 1.360 1.400 509,706 709,761 1.3925 0.631 0.631 0.636 0.617 0.636 1,122,844 0.6321 0.72%
2011-12-30 0 1.380 1.380 1.390 1.360 1.400 1,073,000 1,477,449 1.3769 0.626 0.626 0.631 0.617 0.636 2,363,737 0.6250 0.00%
2011-12-29 0 1.380 1.370 1.390 1.330 1.390 3,485,000 4,744,545 1.3614 0.626 0.622 0.631 0.604 0.631 7,677,190 0.6180 2.22%
2011-12-28 0 1.350 1.350 1.360 1.330 1.370 1,690,000 2,281,640 1.3501 0.613 0.613 0.617 0.604 0.622 3,722,942 0.6129 0.00%
2011-12-23 0 1.350 1.340 1.350 1.310 1.370 1,933,000 2,589,805 1.3398 0.613 0.608 0.613 0.595 0.622 4,258,252 0.6082 3.85%
2011-12-22 0 1.300 1.310 1.330 1.300 1.330 784,000 1,030,906 1.3149 0.590 0.595 0.604 0.590 0.604 1,727,092 0.5969 0.00%
2011-12-21 0 1.300 1.300 1.310 1.300 1.350 7,059,000 9,320,440 1.3204 0.590 0.590 0.595 0.590 0.613 15,550,441 0.5994 -1.52%
2011-12-20 0 1.320 1.320 1.330 1.310 1.330 16,255,000 21,459,893 1.3202 0.599 0.599 0.604 0.595 0.604 35,808,530 0.5993 -0.75%
2011-12-19 0 1.330 1.320 1.330 1.290 1.330 5,011,000 6,596,727 1.3164 0.604 0.599 0.604 0.586 0.604 11,038,852 0.5976 3.10%
2011-12-16 0 1.290 1.290 1.310 1.290 1.330 2,381,388 3,103,300 1.3031 0.586 0.586 0.595 0.586 0.604 5,246,017 0.5916 -1.53%
2011-12-15 0 1.310 1.300 1.310 1.300 1.320 1,113,000 1,454,306 1.3067 0.595 0.590 0.595 0.590 0.599 2,451,854 0.5931 -0.76%
2011-12-14 0 1.320 1.310 1.320 1.300 1.330 2,917,000 3,835,860 1.3150 0.599 0.595 0.599 0.590 0.604 6,425,929 0.5969 0.00%
2011-12-13 0 1.320 1.310 1.320 1.300 1.340 7,379,278 9,731,309 1.3187 0.599 0.595 0.599 0.590 0.608 16,255,989 0.5986 0.00%
2011-12-12 0 1.320 1.310 1.320 1.310 1.380 1,971,000 2,671,870 1.3556 0.599 0.595 0.599 0.595 0.626 4,341,963 0.6154 -3.65%
2011-12-09 0 1.370 1.370 1.380 1.360 1.390 2,576,000 3,568,034 1.3851 0.622 0.622 0.626 0.617 0.631 5,674,732 0.6288 -3.52%
2011-12-08 0 1.420 1.420 1.430 1.390 1.450 1,012,000 1,445,500 1.4284 0.645 0.645 0.649 0.631 0.658 2,229,359 0.6484 0.00%
2011-12-07 0 1.420 1.420 1.430 1.390 1.430 985,000 1,393,760 1.4150 0.645 0.645 0.649 0.631 0.649 2,169,880 0.6423 2.16%
2011-12-06 0 1.390 1.390 1.400 1.390 1.430 1,149,000 1,615,770 1.4062 0.631 0.631 0.636 0.631 0.649 2,531,160 0.6384 -4.14%
2011-12-05 0 1.450 1.450 1.460 1.400 1.470 2,115,000 3,036,339 1.4356 0.658 0.658 0.663 0.636 0.667 4,659,184 0.6517 0.69%
2011-12-02 0 1.440 1.440 1.450 1.430 1.490 1,206,000 1,752,612 1.4532 0.654 0.654 0.658 0.649 0.676 2,656,726 0.6597 -3.36%
2011-12-01 0 1.490 1.480 1.490 1.460 1.510 5,782,000 8,571,000 1.4824 0.676 0.672 0.676 0.663 0.685 12,737,307 0.6729 2.05%
2011-11-30 0 1.460 1.440 1.460 1.390 1.470 2,008,000 2,889,826 1.4392 0.663 0.654 0.663 0.631 0.667 4,423,471 0.6533 2.10%
2011-11-29 0 1.430 1.430 1.440 1.420 1.470 1,058,000 1,518,990 1.4357 0.649 0.649 0.654 0.645 0.667 2,330,694 0.6517 -3.38%
2011-11-28 0 1.480 1.460 1.480 1.390 1.520 1,253,000 1,781,970 1.4222 0.672 0.663 0.672 0.631 0.690 2,760,264 0.6456 6.47%
2011-11-25 0 1.390 1.380 1.400 1.360 1.400 306,000 418,560 1.3678 0.631 0.626 0.636 0.617 0.636 674,095 0.6209 0.00%
2011-11-24 0 1.390 1.390 1.410 1.360 1.410 216,000 300,760 1.3924 0.631 0.631 0.640 0.617 0.640 475,832 0.6321 -0.71%
2011-11-23 0 1.400 1.400 1.410 1.350 1.410 537,000 749,380 1.3955 0.636 0.636 0.640 0.613 0.640 1,182,970 0.6335 0.00%
2011-11-22 0 1.400 1.400 1.410 1.400 1.420 502,971 706,890 1.4054 0.636 0.636 0.640 0.636 0.645 1,108,007 0.6380 -1.41%
2011-11-21 0 1.420 1.420 1.430 1.400 1.430 268,000 378,580 1.4126 0.645 0.645 0.649 0.636 0.649 590,384 0.6412 -1.39%
2011-11-18 0 1.440 1.430 1.440 1.400 1.440 895,000 1,274,155 1.4236 0.654 0.649 0.654 0.636 0.654 1,971,617 0.6462 0.00%
2011-11-17 0 1.440 1.440 1.450 1.440 1.470 1,038,000 1,509,305 1.4541 0.654 0.654 0.658 0.654 0.667 2,286,635 0.6601 -1.37%
2011-11-16 0 1.460 1.460 1.470 1.440 1.460 412,000 598,500 1.4527 0.663 0.663 0.667 0.654 0.663 907,605 0.6594 0.00%
2011-11-15 0 1.460 1.460 1.470 1.460 1.500 530,000 781,400 1.4743 0.663 0.663 0.667 0.663 0.681 1,167,550 0.6693 -1.35%
2011-11-14 0 1.480 1.480 1.500 1.480 1.510 390,000 582,240 1.4929 0.672 0.672 0.681 0.672 0.685 859,140 0.6777 -1.99%
2011-11-11 0 1.510 1.490 1.510 1.460 1.520 2,232,132 3,328,785 1.4913 0.685 0.676 0.685 0.663 0.690 4,917,217 0.6770 2.03%
2011-11-10 0 1.480 1.490 1.510 1.480 1.540 878,000 1,322,710 1.5065 0.672 0.676 0.685 0.672 0.699 1,934,167 0.6839 -5.13%
2011-11-09 0 1.560 1.560 1.570 1.530 1.600 2,737,100 4,279,191 1.5634 0.708 0.708 0.713 0.695 0.726 6,029,623 0.7097 -2.50%
2011-11-08 0 1.600 1.580 1.600 1.580 1.660 1,198,000 1,915,550 1.5990 0.726 0.717 0.726 0.717 0.754 2,639,103 0.7258 -3.61%
2011-11-07 0 1.660 1.640 1.670 1.630 1.680 499,000 826,100 1.6555 0.754 0.744 0.758 0.740 0.763 1,099,259 0.7515 1.22%
2011-11-04 0 1.640 1.630 1.660 1.630 1.700 1,699,000 2,858,280 1.6823 0.744 0.740 0.754 0.740 0.772 3,742,768 0.7637 -0.61%
2011-11-03 0 1.650 1.650 1.660 1.610 1.680 464,300 767,897 1.6539 0.749 0.749 0.754 0.731 0.763 1,022,818 0.7508 -1.20%
2011-11-02 0 1.670 1.650 1.680 1.610 1.670 789,000 1,293,630 1.6396 0.758 0.749 0.763 0.731 0.758 1,738,107 0.7443 0.60%
2011-11-01 0 1.660 1.650 1.660 1.580 1.690 1,152,000 1,872,800 1.6257 0.754 0.749 0.754 0.717 0.767 2,537,768 0.7380 2.47%
2011-10-31 0 1.620 1.620 1.640 1.610 1.660 546,000 893,350 1.6362 0.735 0.735 0.744 0.731 0.754 1,202,797 0.7427 -2.41%
2011-10-28 0 1.660 1.650 1.660 1.630 1.740 1,120,000 1,885,190 1.6832 0.754 0.749 0.754 0.740 0.790 2,467,275 0.7641 -2.35%
2011-10-27 0 1.700 1.680 1.700 1.620 1.700 872,000 1,464,810 1.6798 0.772 0.763 0.772 0.735 0.772 1,920,950 0.7625 3.66%
2011-10-26 0 1.640 1.640 1.650 1.620 1.740 1,131,000 1,858,359 1.6431 0.744 0.744 0.749 0.735 0.790 2,491,507 0.7459 -4.09%
2011-10-25 0 1.710 1.690 1.710 1.680 1.730 345,628 590,058 1.7072 0.776 0.767 0.776 0.763 0.785 761,392 0.7750 0.59%
2011-10-24 0 1.700 1.700 1.710 1.660 1.740 998,000 1,715,030 1.7185 0.772 0.772 0.776 0.754 0.790 2,198,518 0.7801 -1.16%
2011-10-21 0 1.720 1.690 1.720 1.650 1.730 922,000 1,565,390 1.6978 0.781 0.767 0.781 0.749 0.785 2,031,096 0.7707 2.38%
2011-10-20 0 1.680 1.660 1.690 1.600 1.680 1,293,000 2,134,570 1.6509 0.763 0.754 0.767 0.726 0.763 2,848,381 0.7494 1.20%
2011-10-19 0 1.660 1.650 1.660 1.650 1.670 275,000 455,580 1.6567 0.754 0.749 0.754 0.749 0.758 605,804 0.7520 0.00%
2011-10-18 0 1.660 1.650 1.660 1.620 1.670 751,000 1,237,160 1.6474 0.754 0.749 0.754 0.735 0.758 1,654,396 0.7478 -3.49%
2011-10-17 0 1.720 1.710 1.720 1.690 1.870 959,000 1,643,040 1.7133 0.781 0.776 0.781 0.767 0.849 2,112,604 0.7777 2.99%
2011-10-14 0 1.670 1.660 1.670 1.650 1.670 1,079,000 1,808,267 1.6759 0.758 0.754 0.758 0.749 0.758 2,376,955 0.7607 0.00%
2011-10-13 0 1.670 1.640 1.680 1.600 1.770 2,069,000 3,469,520 1.6769 0.758 0.744 0.763 0.726 0.803 4,557,850 0.7612 6.67%
2011-10-12 0 1.590 1.580 1.600 1.400 1.620 1,535,421 2,415,287 1.5730 0.711 0.706 0.715 0.626 0.724 3,435,072 0.7031 2.58%
2011-10-11 0 1.550 1.540 1.550 1.540 1.600 461,000 715,220 1.5515 0.693 0.688 0.693 0.688 0.715 1,031,358 0.6935 2.65%
2011-10-10 0 1.510 1.500 1.550 1.480 1.520 357,000 540,030 1.5127 0.675 0.670 0.693 0.662 0.679 798,687 0.6761 -3.21%
2011-10-07 0 1.560 1.560 1.580 1.450 1.600 955,000 1,477,290 1.5469 0.697 0.697 0.706 0.648 0.715 2,136,543 0.6914 0.00%
2011-10-06 0 1.560 1.520 1.560 1.450 1.560 1,271,000 1,956,140 1.5391 0.697 0.679 0.697 0.648 0.697 2,843,504 0.6879 4.00%
2011-10-04 0 1.500 1.490 1.510 1.400 1.530 6,495,500 9,522,540 1.4660 0.670 0.666 0.675 0.626 0.684 14,531,851 0.6553 7.14%
2011-10-03 0 1.400 1.400 1.410 1.400 1.470 1,842,500 2,615,255 1.4194 0.626 0.626 0.630 0.626 0.657 4,122,074 0.6345 -7.89%
2011-09-30 0 1.520 1.510 1.520 1.480 1.550 762,000 1,145,480 1.5033 0.679 0.675 0.679 0.662 0.693 1,704,760 0.6719 2.01%
2011-09-28 0 1.490 1.480 1.490 1.440 1.520 552,000 817,720 1.4814 0.666 0.662 0.666 0.644 0.679 1,234,944 0.6622 0.68%
2011-09-27 0 1.480 1.470 1.490 1.450 1.560 2,416,000 3,573,280 1.4790 0.662 0.657 0.666 0.648 0.697 5,405,119 0.6611 4.23%
2011-09-26 0 1.420 1.400 1.420 1.400 1.500 947,321 1,349,436 1.4245 0.635 0.626 0.635 0.626 0.670 2,119,364 0.6367 -5.33%
2011-09-23 0 1.500 1.480 1.500 1.470 1.550 1,156,000 1,736,030 1.5018 0.670 0.662 0.670 0.657 0.693 2,586,224 0.6713 -0.66%
2011-09-22 0 1.510 1.500 1.510 1.490 1.540 1,920,000 2,895,174 1.5079 0.675 0.670 0.675 0.666 0.688 4,295,459 0.6740 -4.43%
2011-09-21 0 1.580 1.550 1.580 1.530 1.600 10,528,000 16,222,060 1.5408 0.706 0.693 0.706 0.684 0.715 23,553,433 0.6887 2.60%
2011-09-20 0 1.540 1.520 1.540 1.510 1.620 467,000 720,780 1.5434 0.688 0.679 0.688 0.675 0.724 1,044,781 0.6899 0.65%
2011-09-19 0 1.530 1.520 1.530 1.510 1.530 377,000 572,150 1.5176 0.684 0.679 0.684 0.675 0.684 843,431 0.6784 -0.65%
2011-09-16 0 1.540 1.530 1.540 1.540 1.590 403,000 626,355 1.5542 0.688 0.684 0.688 0.688 0.711 901,599 0.6947 -3.14%
2011-09-15 0 1.590 1.580 1.600 1.510 1.620 3,610,000 5,649,994 1.5651 0.711 0.706 0.715 0.675 0.724 8,076,358 0.6996 6.00%
2011-09-14 0 1.500 1.490 1.500 1.460 1.560 407,270 608,107 1.4931 0.670 0.666 0.670 0.653 0.697 911,152 0.6674 0.00%
2011-09-12 0 1.500 1.500 1.510 1.500 1.540 346,000 523,970 1.5144 0.670 0.670 0.675 0.670 0.688 774,077 0.6769 -3.23%
2011-09-09 0 1.550 1.540 1.580 1.520 1.580 9,654,000 14,880,840 1.5414 0.693 0.688 0.706 0.679 0.706 21,598,104 0.6890 -0.64%
2011-09-08 0 1.560 1.540 1.560 1.530 1.570 1,547,000 2,388,370 1.5439 0.697 0.688 0.697 0.684 0.702 3,460,977 0.6901 1.30%
2011-09-07 0 1.540 1.540 1.550 1.520 1.560 6,491,000 10,030,340 1.5453 0.688 0.688 0.693 0.679 0.697 14,521,783 0.6907 2.67%
2011-09-06 0 1.500 1.480 1.500 1.470 1.510 723,714 1,080,275 1.4927 0.670 0.662 0.670 0.657 0.675 1,619,106 0.6672 0.00%
2011-09-05 0 1.500 1.500 1.510 1.480 1.510 445,000 667,850 1.5008 0.670 0.670 0.675 0.662 0.675 995,562 0.6708 -1.96%
2011-09-02 0 1.530 1.520 1.530 1.510 1.560 724,000 1,101,610 1.5216 0.684 0.679 0.684 0.675 0.697 1,619,746 0.6801 -0.65%
2011-09-01 0 1.540 1.530 1.540 1.520 1.560 6,348,304 9,771,289 1.5392 0.688 0.684 0.688 0.679 0.697 14,202,541 0.6880 1.32%
2011-08-31 0 1.520 1.480 1.530 1.490 1.530 931,000 1,398,150 1.5018 0.679 0.662 0.684 0.666 0.684 2,082,850 0.6713 3.40%
2011-08-30 0 1.470 1.470 1.490 1.470 1.520 1,787,000 2,680,896 1.5002 0.657 0.657 0.666 0.657 0.679 3,997,909 0.6706 -1.34%
2011-08-29 0 1.490 1.490 1.500 1.490 1.540 1,344,000 2,024,270 1.5062 0.666 0.666 0.670 0.666 0.688 3,006,821 0.6732 2.76%
2011-08-26 0 1.450 1.450 1.470 1.450 1.540 808,000 1,205,955 1.4925 0.648 0.648 0.657 0.648 0.688 1,807,672 0.6671 -2.68%
2011-08-25 0 1.490 1.490 1.500 1.460 1.530 3,048,000 4,540,205 1.4896 0.666 0.666 0.670 0.653 0.684 6,819,041 0.6658 2.05%
2011-08-24 0 1.460 1.450 1.460 1.450 1.470 1,968,508 2,893,186 1.4697 0.653 0.648 0.653 0.648 0.657 4,403,982 0.6569 0.00%
2011-08-23 0 1.460 1.450 1.470 1.440 1.480 599,000 875,410 1.4615 0.653 0.648 0.657 0.644 0.662 1,340,094 0.6532 2.82%
2011-08-22 0 1.420 1.420 1.470 1.420 1.490 853,000 1,229,070 1.4409 0.635 0.635 0.657 0.635 0.666 1,908,347 0.6440 -4.70%
2011-08-19 0 1.490 1.460 1.490 1.450 1.540 2,003,000 3,011,625 1.5036 0.666 0.653 0.666 0.648 0.688 4,481,148 0.6721 0.68%
2011-08-18 0 1.480 1.470 1.500 1.450 1.580 2,176,000 3,268,770 1.5022 0.662 0.657 0.670 0.648 0.706 4,868,187 0.6715 -3.27%
2011-08-17 0 1.530 1.520 1.530 1.480 1.580 8,705,000 13,290,383 1.5268 0.684 0.679 0.684 0.662 0.706 19,474,984 0.6824 0.66%
2011-08-16 0 1.520 1.510 1.520 1.480 1.540 3,091,000 4,677,414 1.5132 0.679 0.675 0.679 0.662 0.688 6,915,241 0.6764 2.70%
2011-08-15 0 1.480 1.480 1.500 1.430 1.520 1,957,000 2,868,400 1.4657 0.662 0.662 0.670 0.639 0.679 4,378,236 0.6551 3.50%
2011-08-12 0 1.430 1.420 1.440 1.370 1.450 3,615,620 5,107,085 1.4125 0.639 0.635 0.644 0.612 0.648 8,088,931 0.6314 2.88%
2011-08-11 0 1.390 1.370 1.400 1.380 1.440 5,079,816 7,165,463 1.4106 0.621 0.612 0.626 0.617 0.644 11,364,657 0.6305 -2.80%
2011-08-10 0 1.430 1.410 1.430 1.400 1.510 11,805,000 17,114,460 1.4498 0.639 0.630 0.639 0.626 0.675 26,410,361 0.6480 2.88%
2011-08-09 0 1.390 1.370 1.390 1.320 1.590 13,565,000 18,901,043 1.3934 0.621 0.612 0.621 0.590 0.711 30,347,865 0.6228 -12.58%
2011-08-08 0 1.590 1.590 1.600 1.560 1.700 3,557,923 5,680,717 1.5966 0.711 0.711 0.715 0.697 0.760 7,959,850 0.7137 -5.92%
2011-08-05 0 1.690 1.690 1.700 1.640 1.750 14,862,000 25,222,875 1.6971 0.755 0.755 0.760 0.733 0.782 33,249,537 0.7586 -0.59%
2011-08-04 0 1.700 1.700 1.710 1.690 1.730 2,108,620 3,604,226 1.7093 0.760 0.760 0.764 0.755 0.773 4,717,443 0.7640 -1.73%
2011-08-03 0 1.730 1.730 1.740 1.710 1.750 1,955,000 3,382,963 1.7304 0.773 0.773 0.778 0.764 0.782 4,373,762 0.7735 -0.57%
2011-08-02 0 1.740 1.720 1.740 1.690 1.750 2,676,000 4,602,540 1.7199 0.778 0.769 0.778 0.755 0.782 5,986,796 0.7688 1.16%
2011-08-01 0 1.720 1.710 1.730 1.700 1.760 522,000 899,690 1.7235 0.769 0.764 0.773 0.760 0.787 1,167,828 0.7704 -1.15%
2011-07-29 0 1.740 1.730 1.750 1.730 1.740 465,000 807,345 1.7362 0.778 0.773 0.782 0.773 0.778 1,040,306 0.7761 -1.14%
2011-07-28 0 1.760 1.740 1.760 1.740 1.780 1,649,000 2,905,715 1.7621 0.787 0.778 0.787 0.778 0.796 3,689,173 0.7876 0.00%
2011-07-27 0 1.760 1.750 1.780 1.740 1.780 229,000 404,160 1.7649 0.787 0.782 0.796 0.778 0.796 512,323 0.7889 -2.22%
2011-07-26 0 1.800 1.780 1.800 1.750 1.800 349,000 622,930 1.7849 0.805 0.796 0.805 0.782 0.805 780,789 0.7978 1.69%
2011-07-25 0 1.770 1.760 1.770 1.740 1.780 163,500 288,400 1.7639 0.791 0.787 0.791 0.778 0.796 365,785 0.7884 -1.67%
2011-07-22 0 1.800 1.760 1.800 1.750 1.800 901,500 1,610,520 1.7865 0.805 0.787 0.805 0.782 0.805 2,016,852 0.7985 4.05%
2011-07-21 0 1.730 1.730 1.740 1.730 1.780 207,000 359,280 1.7357 0.773 0.773 0.778 0.773 0.796 463,104 0.7758 -1.14%
2011-07-20 0 1.750 1.740 1.760 1.740 1.770 270,000 471,910 1.7478 0.782 0.778 0.787 0.778 0.791 604,049 0.7812 0.00%
2011-07-19 0 1.750 1.740 1.750 1.730 1.770 346,000 603,800 1.7451 0.782 0.778 0.782 0.773 0.791 774,077 0.7800 -1.69%
2011-07-18 0 1.780 1.780 1.790 1.770 1.800 383,000 685,090 1.7887 0.796 0.796 0.800 0.791 0.805 856,855 0.7995 -1.11%
2011-07-15 0 1.800 1.780 1.800 1.760 1.800 202,000 361,930 1.7917 0.805 0.796 0.805 0.787 0.805 451,918 0.8009 0.56%
2011-07-14 0 1.790 1.790 1.800 1.780 1.820 497,000 894,820 1.8004 0.800 0.800 0.805 0.796 0.814 1,111,897 0.8048 -0.56%
2011-07-13 0 1.800 1.790 1.800 1.780 1.810 453,233 814,987 1.7982 0.805 0.800 0.805 0.796 0.809 1,013,981 0.8037 0.00%
2011-07-12 0 1.800 1.800 1.810 1.800 1.880 655,000 1,186,050 1.8108 0.805 0.805 0.809 0.805 0.840 1,465,378 0.8094 -2.70%
2011-07-11 0 1.850 1.850 1.860 1.840 1.880 855,000 1,589,080 1.8586 0.827 0.827 0.831 0.822 0.840 1,912,822 0.8308 -0.54%
2011-07-08 0 1.860 1.850 1.860 1.860 1.880 630,000 1,174,540 1.8643 0.831 0.827 0.831 0.831 0.840 1,409,447 0.8333 -0.53%
2011-07-07 0 1.870 1.850 1.870 1.850 1.870 5,643,000 10,454,480 1.8526 0.836 0.827 0.836 0.827 0.836 12,624,622 0.8281 1.08%
2011-07-06 0 1.850 1.840 1.860 1.840 1.860 2,686,000 4,961,895 1.8473 0.827 0.822 0.831 0.822 0.831 6,009,168 0.8257 0.54%
2011-07-05 0 1.840 1.830 1.850 1.830 1.880 1,220,000 2,253,935 1.8475 0.822 0.818 0.827 0.818 0.840 2,729,406 0.8258 -1.08%
2011-07-04 0 1.860 1.820 1.850 1.830 1.900 748,000 1,390,650 1.8592 0.831 0.814 0.827 0.818 0.849 1,673,439 0.8310 1.09%
2011-06-30 0 1.840 1.820 1.840 1.800 1.840 521,000 953,110 1.8294 0.822 0.814 0.822 0.805 0.822 1,165,591 0.8177 1.10%
2011-06-29 0 1.820 1.810 1.820 1.800 1.880 497,000 903,458 1.8178 0.814 0.809 0.814 0.805 0.840 1,111,897 0.8125 0.55%
2011-06-28 0 1.810 1.790 1.810 1.800 1.840 125,000 227,440 1.8195 0.809 0.800 0.809 0.805 0.822 279,652 0.8133 0.00%
2011-06-27 0 1.810 1.780 1.810 1.760 1.830 583,000 1,045,620 1.7935 0.809 0.796 0.809 0.787 0.818 1,304,298 0.8017 1.69%
2011-06-24 0 1.780 1.780 1.790 1.780 1.860 5,262,750 9,563,480 1.8172 0.796 0.796 0.800 0.796 0.831 11,773,920 0.8123 -3.78%
2011-06-23 0 1.850 1.830 1.850 1.780 1.860 1,080,000 1,965,370 1.8198 0.827 0.818 0.827 0.796 0.831 2,416,196 0.8134 1.65%
2011-06-22 0 1.820 1.810 1.830 1.780 1.830 1,432,000 2,585,870 1.8058 0.814 0.809 0.818 0.796 0.818 3,203,696 0.8072 2.25%
2011-06-21 0 1.780 1.780 1.790 1.750 1.850 334,000 604,710 1.8105 0.796 0.796 0.800 0.782 0.827 747,231 0.8093 0.00%
2011-06-20 0 1.780 1.770 1.800 1.690 1.850 2,750,052 4,893,593 1.7795 0.796 0.791 0.805 0.755 0.827 6,152,466 0.7954 4.09%
2011-06-17 0 1.710 1.700 1.720 1.700 1.880 6,379,000 11,670,400 1.8295 0.764 0.760 0.769 0.760 0.840 14,271,215 0.8178 -7.57%
2011-06-16 0 1.850 1.840 1.850 1.830 1.850 456,000 839,910 1.8419 0.827 0.822 0.827 0.818 0.827 1,020,171 0.8233 -1.07%
2011-06-15 0 1.870 1.860 1.870 1.850 1.900 1,737,000 3,239,252 1.8649 0.836 0.831 0.836 0.827 0.849 3,886,048 0.8336 0.54%
2011-06-14 0 1.860 1.860 1.870 1.860 1.870 492,000 917,570 1.8650 0.831 0.831 0.836 0.831 0.836 1,100,711 0.8336 -0.53%
2011-06-13 0 1.870 1.850 1.870 1.830 1.880 2,058,612 3,835,982 1.8634 0.836 0.827 0.836 0.818 0.840 4,605,564 0.8329 0.00%
2011-06-10 0 1.870 1.850 1.870 1.850 1.880 474,000 884,920 1.8669 0.836 0.827 0.836 0.827 0.840 1,060,441 0.8345 0.54%
2011-06-09 0 1.860 1.860 1.880 1.860 1.900 2,598,000 4,885,682 1.8806 0.831 0.831 0.840 0.831 0.849 5,812,293 0.8406 0.00%
2011-06-08 0 1.860 1.860 1.870 1.850 1.900 4,954,000 9,288,153 1.8749 0.831 0.831 0.836 0.827 0.849 11,083,179 0.8380 -1.59%
2011-06-07 0 1.890 1.880 1.890 1.860 1.900 5,634,950 10,517,970 1.8666 0.845 0.840 0.845 0.831 0.849 12,606,613 0.8343 1.07%
2011-06-03 0 1.870 1.870 1.880 1.860 1.880 1,662,000 3,108,602 1.8704 0.836 0.836 0.840 0.831 0.840 3,718,257 0.8360 0.00%
2011-06-02 0 1.870 1.870 1.880 1.860 1.900 1,542,000 2,888,070 1.8729 0.836 0.836 0.840 0.831 0.849 3,449,790 0.8372 -1.58%
2011-06-01 0 1.900 1.890 1.900 1.870 1.920 975,639 1,849,190 1.8954 0.849 0.845 0.849 0.836 0.858 2,182,717 0.8472 0.53%
2011-05-31 0 1.890 1.890 1.900 1.870 1.900 1,687,200 3,193,752 1.8929 0.845 0.845 0.849 0.836 0.849 3,774,635 0.8461 0.53%
2011-05-30 0 1.880 1.880 1.890 1.870 1.890 1,266,200 2,373,483 1.8745 0.840 0.840 0.845 0.836 0.845 2,832,766 0.8379 0.00%
2011-05-27 0 1.880 1.880 1.890 1.880 1.890 712,000 1,338,580 1.8800 0.840 0.840 0.845 0.840 0.845 1,592,899 0.8403 -1.05%
2011-05-26 0 1.900 1.890 1.900 1.880 1.900 717,000 1,358,410 1.8946 0.849 0.845 0.849 0.840 0.849 1,604,085 0.8468 1.06%
2011-05-25 0 1.880 1.880 1.890 1.870 1.900 1,165,000 2,197,340 1.8861 0.840 0.840 0.845 0.836 0.849 2,606,359 0.8431 -1.05%
2011-05-24 0 1.900 1.890 1.900 1.870 1.900 588,000 1,108,160 1.8846 0.849 0.845 0.849 0.836 0.849 1,315,484 0.8424 1.60%
2011-05-23 0 1.870 1.870 1.880 1.870 1.900 1,098,000 2,065,790 1.8814 0.836 0.836 0.840 0.836 0.849 2,456,466 0.8410 0.00%
2011-05-20 0 1.870 1.870 1.890 1.860 1.890 3,138,900 5,876,345 1.8721 0.836 0.836 0.845 0.831 0.845 7,022,404 0.8368 -1.58%
2011-05-19 0 1.900 1.890 1.900 1.850 1.900 1,527,000 2,859,303 1.8725 0.849 0.845 0.849 0.827 0.849 3,416,232 0.8370 2.15%
2011-05-18 0 1.860 1.850 1.860 1.830 1.870 14,940,000 27,497,178 1.8405 0.831 0.827 0.831 0.818 0.836 33,424,040 0.8227 2.20%
2011-05-17 0 1.820 1.820 1.830 1.820 1.860 3,247,000 5,946,146 1.8313 0.814 0.814 0.818 0.814 0.831 7,264,247 0.8185 -1.09%
2011-05-16 0 1.840 1.830 1.860 1.840 1.890 802,500 1,489,915 1.8566 0.822 0.818 0.831 0.822 0.845 1,795,368 0.8299 -0.54%
2011-05-13 0 1.850 1.850 1.860 1.850 1.880 272,000 505,310 1.8578 0.827 0.827 0.831 0.827 0.840 608,523 0.8304 1.09%
2011-05-12 0 1.830 1.830 1.840 1.830 1.870 1,388,661 2,563,572 1.8461 0.818 0.818 0.822 0.818 0.836 3,106,738 0.8252 -1.61%
2011-05-11 0 1.860 1.860 1.870 1.860 1.900 2,077,000 3,890,994 1.8734 0.831 0.831 0.836 0.831 0.849 4,646,702 0.8374 -1.06%
2011-05-09 0 1.880 1.880 1.890 1.840 1.890 1,042,000 1,956,130 1.8773 0.840 0.840 0.845 0.822 0.845 2,331,181 0.8391 1.08%
2011-05-06 0 1.860 1.860 1.870 1.830 1.880 723,000 1,351,058 1.8687 0.831 0.831 0.836 0.818 0.840 1,617,509 0.8353 1.64%
2011-05-05 0 1.830 1.820 1.860 1.820 1.880 1,805,000 3,358,536 1.8607 0.818 0.814 0.831 0.814 0.840 4,038,179 0.8317 -0.88%
2011-05-04 0 1.870 1.870 1.880 1.870 1.890 1,021,000 1,917,835 1.8784 0.825 0.825 0.830 0.825 0.834 2,313,594 0.8289 -1.06%
2011-05-03 0 1.890 1.890 1.900 1.880 1.910 1,064,000 2,016,290 1.8950 0.834 0.834 0.838 0.830 0.843 2,411,032 0.8363 -0.53%
2011-04-29 0 1.900 1.890 1.900 1.890 1.910 343,000 650,930 1.8978 0.838 0.834 0.838 0.834 0.843 777,241 0.8375 -0.52%
2011-04-28 0 1.910 1.900 1.910 1.900 1.920 1,890,000 3,612,980 1.9116 0.843 0.838 0.843 0.838 0.847 4,282,754 0.8436 1.06%
2011-04-27 0 1.890 1.890 1.910 1.880 1.920 1,402,000 2,662,480 1.8991 0.834 0.834 0.843 0.830 0.847 3,176,942 0.8381 -0.53%
2011-04-26 0 1.900 1.890 1.920 1.890 1.920 1,800,000 3,420,820 1.9005 0.838 0.834 0.847 0.834 0.847 4,078,813 0.8387 0.00%
2011-04-21 0 1.900 1.890 1.900 1.870 1.910 2,471,000 4,673,860 1.8915 0.838 0.834 0.838 0.825 0.843 5,599,304 0.8347 0.53%
2011-04-20 0 1.890 1.880 1.890 1.870 1.920 3,219,000 6,108,180 1.8975 0.834 0.830 0.834 0.825 0.847 7,294,278 0.8374 -0.53%
2011-04-19 0 1.900 1.890 1.910 1.880 1.910 4,664,000 8,859,870 1.8996 0.838 0.834 0.843 0.830 0.843 10,568,658 0.8383 -0.52%
2011-04-18 0 1.910 1.910 1.920 1.910 1.940 2,482,000 4,748,465 1.9132 0.843 0.843 0.847 0.843 0.856 5,624,230 0.8443 0.00%
2011-04-15 0 1.910 1.900 1.920 1.880 1.910 8,409,000 15,980,446 1.9004 0.843 0.838 0.847 0.830 0.843 19,054,856 0.8387 1.60%
2011-04-14 0 1.880 1.860 1.870 1.860 1.920 1,923,000 3,618,480 1.8817 0.830 0.821 0.825 0.821 0.847 4,357,532 0.8304 -1.57%
2011-04-13 0 1.910 1.900 1.910 1.860 1.920 2,726,125 5,179,762 1.9000 0.843 0.838 0.843 0.821 0.847 6,177,419 0.8385 1.60%
2011-04-12 0 1.880 1.860 1.870 1.870 1.920 5,391,000 10,249,760 1.9013 0.830 0.821 0.825 0.825 0.847 12,216,046 0.8390 -2.08%
2011-04-11 0 1.920 1.900 1.920 1.890 1.940 4,270,000 8,160,070 1.9110 0.847 0.838 0.847 0.834 0.856 9,675,851 0.8433 0.52%
2011-04-08 0 1.910 1.900 1.910 1.860 1.910 6,997,000 13,153,807 1.8799 0.843 0.838 0.843 0.821 0.843 15,855,254 0.8296 1.60%
2011-04-07 0 1.880 1.870 1.880 1.840 1.880 3,239,000 6,015,590 1.8572 0.830 0.825 0.830 0.812 0.830 7,339,598 0.8196 2.17%
2011-04-06 0 1.840 1.840 1.850 1.820 1.900 2,957,000 5,494,140 1.8580 0.812 0.812 0.816 0.803 0.838 6,700,584 0.8199 -3.16%
2011-04-04 0 1.900 1.880 1.890 1.830 1.920 1,862,000 3,494,490 1.8767 0.838 0.830 0.834 0.808 0.847 4,219,306 0.8282 2.15%
2011-04-01 0 1.860 1.850 1.870 1.830 1.900 2,901,000 5,387,620 1.8572 0.821 0.816 0.825 0.808 0.838 6,573,687 0.8196 -1.59%
2011-03-31 0 1.890 1.880 1.890 1.880 1.940 1,680,000 3,181,201 1.8936 0.834 0.830 0.834 0.830 0.856 3,806,892 0.8356 -1.56%
2011-03-30 0 1.920 1.900 1.920 1.880 1.950 4,709,000 8,946,360 1.8998 0.847 0.838 0.847 0.830 0.861 10,670,629 0.8384 0.00%
2011-03-29 0 1.920 1.900 1.920 1.900 1.940 1,525,000 2,911,570 1.9092 0.847 0.838 0.847 0.838 0.856 3,455,661 0.8426 1.05%
2011-03-28 0 1.900 1.900 1.910 1.890 1.960 1,089,000 2,079,610 1.9097 0.838 0.838 0.843 0.834 0.865 2,467,682 0.8427 -0.52%
2011-03-25 0 1.910 1.890 1.920 1.900 1.970 1,459,000 2,817,468 1.9311 0.843 0.834 0.847 0.838 0.869 3,306,105 0.8522 -1.04%
2011-03-24 0 1.930 1.930 1.940 1.920 2.050 2,615,000 5,178,560 1.9803 0.852 0.852 0.856 0.847 0.905 5,925,609 0.8739 -2.03%
2011-03-23 0 1.970 1.970 1.980 1.920 2.020 3,085,000 6,113,920 1.9818 0.869 0.869 0.874 0.847 0.891 6,990,633 0.8746 2.60%
2011-03-22 0 1.920 1.900 1.920 1.870 1.920 1,815,000 3,435,300 1.8927 0.847 0.838 0.847 0.825 0.847 4,112,803 0.8353 3.78%
2011-03-21 0 1.850 1.850 1.860 1.740 1.950 6,607,000 12,304,300 1.8623 0.816 0.816 0.821 0.768 0.861 14,971,511 0.8218 -4.64%
2011-03-18 0 1.940 1.860 1.890 1.860 2.000 1,082,000 2,105,290 1.9457 0.856 0.821 0.834 0.821 0.883 2,451,820 0.8587 -0.51%
2011-03-17 0 1.950 1.930 1.980 1.900 1.970 1,562,350 3,018,908 1.9323 0.861 0.852 0.874 0.838 0.869 3,540,297 0.8527 -2.01%
2011-03-16 0 1.990 1.970 1.990 1.970 2.110 2,102,000 4,212,380 2.0040 0.878 0.869 0.878 0.869 0.931 4,763,148 0.8844 -1.00%
2011-03-15 0 2.010 2.010 2.020 2.010 2.110 1,252,000 2,576,008 2.0575 0.887 0.887 0.891 0.887 0.931 2,837,041 0.9080 -4.74%
2011-03-14 0 2.110 2.100 2.110 2.100 2.150 686,000 1,446,570 2.1087 0.931 0.927 0.931 0.927 0.949 1,554,481 0.9306 -2.31%
2011-03-11 0 2.160 2.130 2.160 2.120 2.200 1,487,825 3,235,028 2.1743 0.953 0.940 0.953 0.936 0.971 3,371,422 0.9595 0.47%
2011-03-10 0 2.150 2.140 2.150 2.120 2.200 1,156,000 2,509,713 2.1710 0.949 0.944 0.949 0.936 0.971 2,619,505 0.9581 -1.83%
2011-03-09 0 2.190 2.170 2.200 2.170 2.220 1,459,000 3,208,060 2.1988 0.966 0.958 0.971 0.958 0.980 3,306,105 0.9703 -0.45%
2011-03-08 0 2.200 2.190 2.200 2.150 2.200 441,000 970,555 2.2008 0.971 0.966 0.971 0.949 0.971 999,309 0.9712 0.00%
2011-03-07 0 2.200 2.190 2.200 2.190 2.220 480,000 1,058,420 2.2050 0.971 0.966 0.971 0.966 0.980 1,087,684 0.9731 0.46%
2011-03-04 0 2.190 2.180 2.190 2.170 2.240 824,253 1,819,367 2.2073 0.966 0.962 0.966 0.958 0.989 1,867,763 0.9741 -0.90%
2011-03-03 0 2.210 2.200 2.210 2.200 2.240 767,000 1,702,500 2.2197 0.975 0.971 0.975 0.971 0.989 1,738,028 0.9796 -1.34%
2011-03-02 0 2.240 2.230 2.240 2.150 2.240 1,453,000 3,217,465 2.2144 0.989 0.984 0.989 0.949 0.989 3,292,509 0.9772 2.75%
2011-03-01 0 2.180 2.160 2.180 2.120 2.180 1,219,000 2,630,080 2.1576 0.962 0.953 0.962 0.936 0.962 2,762,263 0.9521 2.35%
2011-02-28 0 2.130 2.120 2.140 2.080 2.150 1,190,000 2,513,080 2.1118 0.940 0.936 0.944 0.918 0.949 2,696,549 0.9320 1.91%
2011-02-25 0 2.090 2.090 2.100 2.090 2.180 1,965,000 4,156,645 2.1153 0.922 0.922 0.927 0.922 0.962 4,452,704 0.9335 -0.48%
2011-02-24 0 2.100 2.080 2.110 2.080 2.170 1,377,000 2,938,593 2.1341 0.927 0.918 0.931 0.918 0.958 3,120,292 0.9418 -1.87%
2011-02-23 0 2.140 2.130 2.150 2.100 2.200 2,022,000 4,348,946 2.1508 0.944 0.940 0.949 0.927 0.971 4,581,867 0.9492 -3.17%
2011-02-22 0 2.210 2.200 2.210 2.180 2.240 1,685,000 3,710,570 2.2021 0.975 0.971 0.975 0.962 0.989 3,818,222 0.9718 -0.90%
2011-02-21 0 2.230 2.230 2.240 2.220 2.280 849,000 1,912,110 2.2522 0.984 0.984 0.989 0.980 1.006 1,923,840 0.9939 -3.04%
2011-02-18 0 2.300 2.280 2.300 2.260 2.310 4,071,000 9,342,300 2.2948 1.015 1.006 1.015 0.997 1.019 9,224,916 1.0127 1.77%
2011-02-17 0 2.260 2.250 2.280 2.250 2.310 5,432,000 12,357,180 2.2749 0.997 0.993 1.006 0.993 1.019 12,308,952 1.0039 -0.88%
2011-02-16 0 2.280 2.270 2.280 2.210 2.280 1,488,956 3,354,825 2.2531 1.006 1.002 1.006 0.975 1.006 3,373,985 0.9943 2.24%
2011-02-15 0 2.230 2.230 2.240 2.220 2.270 6,262,000 14,024,090 2.2396 0.984 0.984 0.989 0.980 1.002 14,189,738 0.9883 -0.45%
2011-02-14 0 2.240 2.230 2.240 2.230 2.270 299,000 671,370 2.2454 0.989 0.984 0.989 0.984 1.002 677,536 0.9909 0.90%
2011-02-11 0 2.220 2.220 2.230 2.210 2.260 1,244,240 2,771,955 2.2278 0.980 0.980 0.984 0.975 0.997 2,819,457 0.9832 0.91%
2011-02-10 0 2.200 2.200 2.210 2.200 2.280 2,843,000 6,379,820 2.2440 0.971 0.971 0.975 0.971 1.006 6,442,259 0.9903 0.00%
2011-02-09 0 2.200 2.190 2.200 2.190 2.230 509,000 1,120,770 2.2019 0.971 0.966 0.971 0.966 0.984 1,153,398 0.9717 -1.35%
2011-02-08 0 2.230 2.210 2.230 2.200 2.270 628,000 1,399,785 2.2290 0.984 0.975 0.984 0.971 1.002 1,423,053 0.9836 0.45%
2011-02-07 0 2.220 2.210 2.230 2.210 2.500 1,596,000 3,752,750 2.3513 0.980 0.975 0.984 0.975 1.103 3,616,548 1.0377 4.23%
2011-02-02 0 2.130 2.110 2.140 2.100 2.140 206,000 436,970 2.1212 0.940 0.931 0.944 0.927 0.944 466,798 0.9361 2.40%
2011-02-01 0 2.080 2.070 2.090 2.060 2.130 1,222,200 2,550,094 2.0865 0.918 0.914 0.922 0.909 0.940 2,769,514 0.9208 -0.95%
2011-01-31 0 2.100 2.100 2.130 2.090 2.170 938,000 1,984,000 2.1151 0.927 0.927 0.940 0.922 0.958 2,125,515 0.9334 -2.78%
2011-01-28 0 2.160 2.150 2.160 2.140 2.240 899,000 1,940,920 2.1590 0.953 0.949 0.953 0.944 0.989 2,037,141 0.9528 -2.70%
2011-01-27 0 2.220 2.170 2.230 2.130 2.220 3,512,000 7,581,611 2.1588 0.980 0.958 0.984 0.940 0.980 7,958,218 0.9527 1.83%
2011-01-26 0 2.180 2.150 2.180 2.110 2.220 3,543,750 7,611,579 2.1479 0.962 0.949 0.962 0.931 0.980 8,030,164 0.9479 0.46%
2011-01-25 0 2.170 2.160 2.170 2.170 2.250 1,938,000 4,237,980 2.1868 0.958 0.953 0.958 0.958 0.993 4,391,522 0.9650 -2.69%
2011-01-24 0 2.230 2.210 2.250 2.180 2.250 1,745,678 3,860,513 2.2115 0.984 0.975 0.993 0.962 0.993 3,955,719 0.9759 0.45%
2011-01-21 0 2.220 2.220 2.230 2.170 2.280 1,889,000 4,249,080 2.2494 0.980 0.980 0.984 0.958 1.006 4,280,488 0.9927 -3.06%
2011-01-20 0 2.290 2.280 2.290 2.280 2.310 1,232,506 2,820,238 2.2882 1.011 1.006 1.011 1.006 1.019 2,792,868 1.0098 -0.43%
2011-01-19 0 2.300 2.290 2.300 2.280 2.330 2,180,000 5,016,430 2.3011 1.015 1.011 1.015 1.006 1.028 4,939,896 1.0155 0.88%
2011-01-18 0 2.280 2.270 2.280 2.260 2.310 1,651,400 3,768,964 2.2823 1.006 1.002 1.006 0.997 1.019 3,742,085 1.0072 -0.44%
2011-01-17 0 2.290 2.290 2.300 2.290 2.330 3,957,000 9,124,140 2.3058 1.011 1.011 1.015 1.011 1.028 8,966,591 1.0176 -0.87%
2011-01-14 0 2.310 2.290 2.310 2.250 2.310 2,857,000 6,566,930 2.2985 1.019 1.011 1.019 0.993 1.019 6,473,983 1.0144 0.00%
2011-01-13 0 2.310 2.290 2.310 2.280 2.330 4,328,906 9,952,311 2.2990 1.019 1.011 1.019 1.006 1.028 9,809,333 1.0146 0.43%
2011-01-12 0 2.300 2.280 2.300 2.290 2.320 1,578,908 3,630,701 2.2995 1.015 1.006 1.015 1.011 1.024 3,577,817 1.0148 0.00%
2011-01-11 0 2.300 2.290 2.300 2.270 2.300 1,644,000 3,775,039 2.2963 1.015 1.011 1.015 1.002 1.015 3,725,316 1.0133 0.00%
2011-01-10 0 2.300 2.290 2.300 2.260 2.300 902,369 2,060,633 2.2836 1.015 1.011 1.015 0.997 1.015 2,044,775 1.0078 0.88%
2011-01-07 0 2.280 2.270 2.280 2.240 2.300 854,000 1,954,693 2.2889 1.006 1.002 1.006 0.989 1.015 1,935,170 1.0101 -0.44%
2011-01-06 0 2.290 2.290 2.300 2.260 2.310 2,636,000 6,053,310 2.2964 1.011 1.011 1.015 0.997 1.019 5,973,195 1.0134 1.33%
2011-01-05 0 2.260 2.260 2.270 2.250 2.290 1,818,163 4,124,447 2.2685 0.997 0.997 1.002 0.993 1.011 4,119,971 1.0011 -0.88%
2011-01-04 0 2.280 2.270 2.280 2.210 2.290 4,207,761 9,530,544 2.2650 1.006 1.002 1.006 0.975 1.011 9,534,817 0.9996 3.17%
2011-01-03 0 2.210 2.200 2.210 2.130 2.210 984,000 2,155,630 2.1907 0.975 0.971 0.975 0.940 0.975 2,229,751 0.9668 3.76%
2010-12-31 0 2.130 2.100 2.130 2.090 2.150 1,360,000 2,887,260 2.1230 0.940 0.927 0.940 0.922 0.949 3,081,770 0.9369 1.43%
2010-12-30 0 2.100 2.090 2.100 2.070 2.180 4,531,400 9,625,450 2.1242 0.927 0.922 0.927 0.914 0.962 10,268,186 0.9374 -3.23%
2010-12-29 0 2.170 2.150 2.190 2.150 2.240 2,108,000 4,622,770 2.1930 0.958 0.949 0.966 0.949 0.989 4,776,744 0.9678 -3.12%
2010-12-28 0 2.240 2.230 2.240 2.210 2.250 496,000 1,110,158 2.2382 0.989 0.984 0.989 0.975 0.993 1,123,940 0.9877 -0.88%
2010-12-24 0 2.260 2.240 2.260 2.220 2.270 443,000 994,870 2.2458 0.997 0.989 0.997 0.980 1.002 1,003,841 0.9911 -0.88%
2010-12-23 0 2.280 2.260 2.290 2.260 2.320 5,210,000 11,948,470 2.2934 1.006 0.997 1.011 0.997 1.024 11,805,898 1.0121 -0.87%
2010-12-22 0 2.300 2.290 2.300 2.280 2.310 1,814,000 4,166,020 2.2966 1.015 1.011 1.015 1.006 1.019 4,110,537 1.0135 1.32%
2010-12-21 0 2.270 2.260 2.270 2.210 2.300 3,578,000 8,134,056 2.2734 1.002 0.997 1.002 0.975 1.015 8,107,774 1.0032 0.00%
2010-12-20 0 2.270 2.220 2.270 2.170 2.320 2,464,000 5,547,700 2.2515 1.002 0.980 1.002 0.958 1.024 5,583,442 0.9936 0.44%
2010-12-17 0 2.260 2.250 2.270 2.240 2.290 2,882,000 6,529,970 2.2658 0.997 0.993 1.002 0.989 1.011 6,530,633 0.9999 -1.31%
2010-12-16 0 2.290 2.260 2.290 2.250 2.290 2,843,800 6,450,844 2.2684 1.011 0.997 1.011 0.993 1.011 6,444,072 1.0011 0.44%
2010-12-15 0 2.280 2.270 2.280 2.250 2.300 2,357,000 5,373,700 2.2799 1.006 1.002 1.006 0.993 1.015 5,340,979 1.0061 1.33%
2010-12-14 0 2.250 2.250 2.260 2.230 2.270 2,016,000 4,546,959 2.2554 0.993 0.993 0.997 0.984 1.002 4,568,271 0.9953 0.90%
2010-12-13 0 2.230 2.230 2.240 2.200 2.260 495,286 1,111,806 2.2448 0.984 0.984 0.989 0.971 0.997 1,122,322 0.9906 0.00%
2010-12-10 0 2.230 2.220 2.230 2.210 2.260 1,372,000 3,060,335 2.2306 0.984 0.980 0.984 0.975 0.997 3,108,962 0.9844 0.45%
2010-12-09 0 2.220 2.220 2.230 2.200 2.260 568,000 1,272,300 2.2400 0.980 0.980 0.984 0.971 0.997 1,287,092 0.9885 -0.89%
2010-12-08 0 2.240 2.230 2.240 2.230 2.290 912,000 2,051,010 2.2489 0.989 0.984 0.989 0.984 1.011 2,066,599 0.9925 -0.88%
2010-12-07 0 2.260 2.250 2.260 2.240 2.270 987,000 2,231,090 2.2605 0.997 0.993 0.997 0.989 1.002 2,236,549 0.9976 0.00%
2010-12-06 0 2.260 2.260 2.290 2.260 2.320 1,361,000 3,125,000 2.2961 0.997 0.997 1.011 0.997 1.024 3,084,036 1.0133 -1.74%
2010-12-03 0 2.300 2.300 2.310 2.250 2.340 2,210,900 5,108,087 2.3104 1.015 1.015 1.019 0.993 1.033 5,009,916 1.0196 0.88%
2010-12-02 0 2.280 2.270 2.290 2.270 2.360 2,159,000 5,002,440 2.3170 1.006 1.002 1.011 1.002 1.041 4,892,310 1.0225 -1.30%
2010-12-01 0 2.310 2.300 2.320 2.300 2.330 1,155,000 2,683,527 2.3234 1.019 1.015 1.024 1.015 1.028 2,617,239 1.0253 -1.28%
2010-11-30 0 2.340 2.320 2.340 2.310 2.350 5,455,000 12,716,424 2.3312 1.033 1.024 1.033 1.019 1.037 12,361,070 1.0287 -0.43%
2010-11-29 0 2.350 2.330 2.350 2.300 2.350 2,656,000 6,190,080 2.3306 1.037 1.028 1.037 1.015 1.037 6,018,516 1.0285 0.43%
2010-11-26 0 2.340 2.300 2.340 2.270 2.350 3,200,000 7,399,820 2.3124 1.033 1.015 1.033 1.002 1.037 7,251,224 1.0205 0.00%
2010-11-25 0 2.340 2.280 2.340 2.260 2.360 6,136,000 14,351,574 2.3389 1.033 1.006 1.033 0.997 1.041 13,904,221 1.0322 3.54%
2010-11-24 0 2.260 2.250 2.260 2.230 2.270 2,754,000 6,184,882 2.2458 0.997 0.993 0.997 0.984 1.002 6,240,584 0.9911 0.44%
2010-11-23 0 2.250 2.240 2.250 2.230 2.260 1,703,000 3,820,018 2.2431 0.993 0.989 0.993 0.984 0.997 3,859,011 0.9899 0.00%
2010-11-22 0 2.250 2.250 2.260 2.180 2.260 1,516,000 3,401,520 2.2437 0.993 0.993 0.997 0.962 0.997 3,435,267 0.9902 1.35%
2010-11-19 0 2.220 2.200 2.220 2.190 2.230 1,327,000 2,945,146 2.2194 0.980 0.971 0.980 0.966 0.984 3,006,992 0.9794 0.45%
2010-11-18 0 2.210 2.210 2.220 2.150 2.260 655,000 1,449,764 2.2134 0.975 0.975 0.980 0.949 0.997 1,484,235 0.9768 -1.34%
2010-11-17 0 2.240 2.220 2.240 2.190 2.280 2,123,000 4,725,625 2.2259 0.989 0.980 0.989 0.966 1.006 4,810,734 0.9823 -1.32%
2010-11-16 0 2.270 2.260 2.270 2.210 2.280 2,231,000 5,013,906 2.2474 1.002 0.997 1.002 0.975 1.006 5,055,462 0.9918 1.79%
2010-11-15 0 2.230 2.220 2.230 2.210 2.300 2,677,000 5,957,749 2.2255 0.984 0.980 0.984 0.975 1.015 6,066,102 0.9821 -0.45%
2010-11-12 0 2.240 2.250 2.260 2.220 2.300 4,460,000 10,054,131 2.2543 0.989 0.993 0.997 0.980 1.015 10,106,393 0.9948 -1.75%
2010-11-11 0 2.280 2.280 2.290 2.240 2.300 1,699,015 3,863,871 2.2742 1.006 1.006 1.011 0.989 1.015 3,849,981 1.0036 0.88%
2010-11-10 0 2.260 2.240 2.260 2.210 2.260 3,413,000 7,644,865 2.2399 0.997 0.989 0.997 0.975 0.997 7,733,883 0.9885 0.89%
2010-11-09 0 2.240 2.220 2.250 2.220 2.260 1,196,500 2,683,985 2.2432 0.989 0.980 0.993 0.980 0.997 2,711,278 0.9899 -0.88%
2010-11-08 0 2.260 2.250 2.260 2.250 2.300 2,260,309 5,113,545 2.2623 0.997 0.993 0.997 0.993 1.015 5,121,877 0.9984 -0.88%
2010-11-05 0 2.280 2.270 2.280 2.240 2.290 2,936,700 6,676,865 2.2736 1.006 1.002 1.006 0.989 1.011 6,654,584 1.0033 1.79%
2010-11-04 0 2.240 2.240 2.250 2.240 2.390 4,524,000 10,393,620 2.2974 0.989 0.989 0.993 0.989 1.055 10,251,417 1.0139 -4.27%
2010-11-03 0 2.340 2.330 2.340 2.300 2.460 14,361,000 34,275,630 2.3867 1.033 1.028 1.033 1.015 1.086 32,542,132 1.0533 3.08%
2010-11-02 0 2.270 2.270 2.280 2.140 2.300 13,350,515 29,980,881 2.2457 1.002 1.002 1.006 0.944 1.015 30,252,365 0.9910 6.07%
2010-11-01 0 2.140 2.120 2.140 2.090 2.150 1,089,000 2,309,521 2.1208 0.944 0.936 0.944 0.922 0.949 2,467,682 0.9359 2.39%
2010-10-29 0 2.090 2.060 2.100 2.070 2.110 1,779,000 3,721,614 2.0920 0.922 0.909 0.927 0.914 0.931 4,031,227 0.9232 0.97%
2010-10-28 0 2.070 2.060 2.080 2.060 2.130 2,598,000 5,420,659 2.0865 0.914 0.909 0.918 0.909 0.940 5,887,087 0.9208 -0.96%
2010-10-27 0 2.090 2.080 2.090 2.080 2.170 1,979,000 4,190,620 2.1175 0.922 0.918 0.922 0.918 0.958 4,484,429 0.9345 -2.34%
2010-10-26 0 2.140 2.140 2.150 2.130 2.200 960,100 2,066,834 2.1527 0.944 0.944 0.949 0.940 0.971 2,175,594 0.9500 -2.28%
2010-10-25 0 2.190 2.170 2.190 2.170 2.240 4,486,000 9,850,070 2.1957 0.966 0.958 0.966 0.958 0.989 10,165,309 0.9690 1.86%
2010-10-22 0 2.150 2.130 2.150 2.120 2.200 2,829,000 6,084,150 2.1506 0.949 0.940 0.949 0.936 0.971 6,410,535 0.9491 -2.27%
2010-10-21 0 2.200 2.190 2.200 2.110 2.200 2,438,000 5,323,000 2.1833 0.971 0.966 0.971 0.931 0.971 5,524,526 0.9635 1.99%
2010-10-20 0 2.180 2.170 2.180 2.090 2.180 1,290,000 2,783,730 2.1579 0.952 0.948 0.952 0.913 0.952 2,954,155 0.9423 0.00%
2010-10-19 0 2.180 2.170 2.180 2.150 2.190 1,032,000 2,242,690 2.1731 0.952 0.948 0.952 0.939 0.956 2,363,324 0.9490 0.00%
2010-10-18 0 2.180 2.160 2.180 2.160 2.210 1,224,500 2,663,700 2.1753 0.952 0.943 0.952 0.943 0.965 2,804,157 0.9499 -0.46%
2010-10-15 0 2.190 2.180 2.190 2.140 2.210 2,938,128 6,430,113 2.1885 0.956 0.952 0.956 0.934 0.965 6,728,437 0.9557 0.00%
2010-10-14 0 2.190 2.180 2.190 2.180 2.230 2,389,500 5,257,200 2.2001 0.956 0.952 0.956 0.952 0.974 5,472,056 0.9607 -0.45%
2010-10-13 0 2.200 2.190 2.200 2.170 2.210 1,293,362 2,833,136 2.1905 0.961 0.956 0.961 0.948 0.965 2,961,854 0.9565 1.85%
2010-10-12 0 2.160 2.150 2.160 2.140 2.220 1,502,000 3,278,370 2.1827 0.943 0.939 0.943 0.934 0.969 3,439,644 0.9531 -0.92%
2010-10-11 0 2.180 2.160 2.180 2.160 2.220 4,766,000 10,414,600 2.1852 0.952 0.943 0.952 0.943 0.969 10,914,342 0.9542 -1.36%
2010-10-08 0 2.210 2.190 2.210 2.160 2.230 3,029,000 6,672,960 2.2030 0.965 0.956 0.965 0.943 0.974 6,936,538 0.9620 -0.45%
2010-10-07 0 2.220 2.210 2.220 2.170 2.260 3,756,000 8,294,020 2.2082 0.969 0.965 0.969 0.948 0.987 8,601,399 0.9643 -0.89%
2010-10-06 0 2.240 2.220 2.240 2.180 2.250 8,580,000 19,057,625 2.2212 0.978 0.969 0.978 0.952 0.983 19,648,563 0.9699 3.23%
2010-10-05 0 2.170 2.160 2.170 2.130 2.200 5,660,000 12,278,290 2.1693 0.948 0.943 0.948 0.930 0.961 12,961,640 0.9473 1.88%
2010-10-04 0 2.130 2.120 2.130 2.110 2.150 3,486,000 7,441,123 2.1346 0.930 0.926 0.930 0.921 0.939 7,983,088 0.9321 1.43%
2010-09-30 0 2.100 2.080 2.100 2.010 2.100 2,375,000 4,949,710 2.0841 0.917 0.908 0.917 0.878 0.917 5,438,850 0.9101 1.45%
2010-09-29 0 2.070 2.060 2.080 2.060 2.100 2,821,000 5,886,053 2.0865 0.904 0.900 0.908 0.900 0.917 6,460,209 0.9111 -0.48%
2010-09-28 0 2.080 2.070 2.080 2.040 2.090 7,348,000 15,112,734 2.0567 0.908 0.904 0.908 0.891 0.913 16,827,231 0.8981 1.46%
2010-09-27 0 2.050 2.040 2.050 2.000 2.050 3,328,876 6,750,586 2.0279 0.895 0.891 0.895 0.873 0.895 7,623,267 0.8855 3.02%
2010-09-24 0 1.990 1.980 2.000 1.970 2.040 2,384,000 4,769,755 2.0007 0.869 0.865 0.873 0.860 0.891 5,459,461 0.8737 -2.45%
2010-09-22 0 2.040 2.030 2.050 2.010 2.050 1,693,000 3,447,860 2.0365 0.891 0.886 0.895 0.878 0.895 3,877,042 0.8893 0.00%
2010-09-21 0 2.040 2.020 2.030 2.000 2.040 2,893,000 5,840,270 2.0188 0.891 0.882 0.886 0.873 0.891 6,625,092 0.8815 0.00%
2010-09-20 0 2.040 2.030 2.040 2.020 2.070 1,410,000 2,875,320 2.0392 0.891 0.886 0.891 0.882 0.904 3,228,960 0.8905 -0.49%
2010-09-17 0 2.050 2.030 2.050 2.020 2.060 2,419,000 4,938,380 2.0415 0.895 0.886 0.895 0.882 0.900 5,539,612 0.8915 1.49%
2010-09-16 0 2.020 2.010 2.050 2.010 2.080 7,331,000 14,965,010 2.0413 0.882 0.878 0.895 0.878 0.908 16,788,300 0.8914 -1.46%
2010-09-15 0 2.050 2.040 2.050 2.010 2.060 6,992,800 14,287,798 2.0432 0.895 0.891 0.895 0.878 0.900 16,013,808 0.8922 0.99%
2010-09-14 0 2.030 2.010 2.020 1.960 2.050 5,176,000 10,434,010 2.0158 0.886 0.878 0.882 0.856 0.895 11,853,259 0.8803 3.57%
2010-09-13 0 1.960 1.950 1.960 1.910 1.960 2,067,049 4,023,876 1.9467 0.856 0.852 0.856 0.834 0.856 4,733,630 0.8501 2.08%
2010-09-10 0 1.920 1.910 1.920 1.900 1.960 1,995,000 3,820,230 1.9149 0.838 0.834 0.838 0.830 0.856 4,568,634 0.8362 -1.03%
2010-09-09 0 1.940 1.920 1.940 1.910 1.950 902,000 1,743,960 1.9334 0.847 0.838 0.847 0.834 0.852 2,065,618 0.8443 1.04%
2010-09-08 0 1.920 1.910 1.920 1.910 1.960 644,000 1,241,460 1.9277 0.838 0.834 0.838 0.834 0.856 1,474,787 0.8418 -2.04%
2010-09-07 0 1.960 1.950 1.960 1.930 1.960 410,201 797,472 1.9441 0.856 0.852 0.856 0.843 0.856 939,378 0.8489 0.51%
2010-09-06 0 1.950 1.950 1.970 1.940 1.990 3,696,000 7,271,750 1.9675 0.852 0.852 0.860 0.847 0.869 8,463,996 0.8591 0.52%
2010-09-03 0 1.940 1.920 1.940 1.910 1.950 440,000 848,920 1.9294 0.847 0.838 0.847 0.834 0.852 1,007,619 0.8425 -0.51%
2010-09-02 0 1.950 1.920 1.950 1.920 1.950 885,000 1,719,820 1.9433 0.852 0.838 0.852 0.838 0.852 2,026,687 0.8486 2.09%
2010-09-01 0 1.910 1.900 1.910 1.860 1.930 613,000 1,165,430 1.9012 0.834 0.830 0.834 0.812 0.843 1,403,796 0.8302 0.53%
2010-08-31 0 1.900 1.880 1.910 1.870 1.910 408,000 772,850 1.8942 0.830 0.821 0.834 0.817 0.834 934,337 0.8272 -0.52%
2010-08-30 0 1.910 1.890 1.910 1.890 1.920 257,000 490,500 1.9086 0.834 0.825 0.834 0.825 0.838 588,541 0.8334 1.06%
2010-08-27 0 1.890 1.860 1.890 1.860 1.950 1,952,000 3,691,400 1.8911 0.825 0.812 0.825 0.812 0.852 4,470,163 0.8258 -2.07%
2010-08-26 0 1.930 1.910 1.930 1.910 1.980 2,478,000 4,800,330 1.9372 0.843 0.834 0.843 0.834 0.865 5,674,725 0.8459 -1.03%
2010-08-25 0 1.950 1.940 1.950 1.920 1.980 1,892,000 3,701,380 1.9563 0.852 0.847 0.852 0.838 0.865 4,332,760 0.8543 1.56%
2010-08-24 0 1.920 1.920 1.930 1.890 1.960 891,000 1,712,786 1.9223 0.838 0.838 0.843 0.825 0.856 2,040,428 0.8394 0.52%
2010-08-23 0 1.910 1.910 1.930 1.910 1.950 1,111,000 2,139,790 1.9260 0.834 0.834 0.843 0.834 0.852 2,544,237 0.8410 -2.05%
2010-08-20 0 1.950 1.940 1.950 1.930 1.980 689,000 1,335,930 1.9389 0.852 0.847 0.852 0.843 0.865 1,577,839 0.8467 -1.02%
2010-08-19 0 1.970 1.950 1.970 1.910 1.980 1,365,000 2,651,920 1.9428 0.860 0.852 0.860 0.834 0.865 3,125,908 0.8484 2.60%
2010-08-18 0 1.920 1.910 1.920 1.900 1.960 984,000 1,900,810 1.9317 0.838 0.834 0.838 0.830 0.856 2,253,402 0.8435 -1.54%
2010-08-17 0 1.950 1.940 1.960 1.940 1.980 425,286 831,949 1.9562 0.852 0.847 0.856 0.847 0.865 973,923 0.8542 -1.52%
2010-08-16 0 1.980 1.950 1.980 1.940 2.010 1,985,000 3,935,010 1.9824 0.865 0.852 0.865 0.847 0.878 4,545,734 0.8656 0.00%
2010-08-13 0 1.980 1.990 2.000 1.920 2.000 1,429,000 2,793,070 1.9546 0.865 0.869 0.873 0.838 0.873 3,272,470 0.8535 2.59%
2010-08-12 0 1.930 1.930 1.940 1.910 1.960 1,340,000 2,599,530 1.9399 0.843 0.843 0.847 0.834 0.856 3,068,657 0.8471 -2.03%
2010-08-11 0 1.970 1.950 1.970 1.940 2.010 1,736,181 3,416,537 1.9678 0.860 0.852 0.860 0.847 0.878 3,975,928 0.8593 -1.01%
2010-08-10 0 1.990 1.980 1.990 1.910 2.090 6,708,900 13,401,299 1.9975 0.869 0.865 0.869 0.834 0.913 15,363,665 0.8723 2.05%
2010-08-09 0 1.950 1.950 1.960 1.920 1.980 876,000 1,708,000 1.9498 0.852 0.852 0.856 0.838 0.865 2,006,077 0.8514 1.04%
2010-08-06 0 1.930 1.930 1.940 1.880 1.950 1,397,000 2,699,900 1.9326 0.843 0.843 0.847 0.821 0.852 3,199,189 0.8439 1.58%
2010-08-05 0 1.900 1.900 1.910 1.890 1.930 1,263,083 2,421,810 1.9174 0.830 0.830 0.834 0.825 0.843 2,892,514 0.8373 -0.52%
2010-08-04 0 1.910 1.900 1.910 1.900 1.930 2,403,000 4,638,758 1.9304 0.834 0.830 0.834 0.830 0.843 5,502,972 0.8430 -1.04%
2010-08-03 0 1.930 1.930 1.940 1.920 1.980 1,803,000 3,519,750 1.9522 0.843 0.843 0.847 0.838 0.865 4,128,946 0.8525 -1.03%
2010-08-02 0 1.950 1.940 1.950 1.920 1.950 703,000 1,367,020 1.9446 0.852 0.847 0.852 0.838 0.852 1,609,900 0.8491 0.52%
2010-07-30 0 1.940 1.930 1.940 1.880 1.960 1,133,000 2,199,910 1.9417 0.847 0.843 0.847 0.821 0.856 2,594,618 0.8479 1.04%
2010-07-29 0 1.920 1.920 1.930 1.900 1.940 385,000 740,827 1.9242 0.838 0.838 0.843 0.830 0.847 881,666 0.8403 -1.54%
2010-07-28 0 1.950 1.930 1.950 1.910 1.950 1,645,000 3,182,950 1.9349 0.852 0.843 0.852 0.834 0.852 3,767,120 0.8449 1.04%
2010-07-27 0 1.930 1.930 1.940 1.870 1.940 1,431,000 2,751,410 1.9227 0.843 0.843 0.847 0.817 0.847 3,277,051 0.8396 1.58%
2010-07-26 0 1.900 1.890 1.900 1.860 1.910 652,000 1,234,950 1.8941 0.830 0.825 0.830 0.812 0.834 1,493,108 0.8271 0.00%
2010-07-23 0 1.900 1.890 1.900 1.880 1.910 1,190,000 2,255,640 1.8955 0.830 0.825 0.830 0.821 0.834 2,725,150 0.8277 1.06%
2010-07-22 0 1.880 1.870 1.880 1.820 1.900 1,141,000 2,127,375 1.8645 0.821 0.817 0.821 0.795 0.830 2,612,938 0.8142 1.62%
2010-07-21 0 1.850 1.830 1.850 1.800 1.850 1,036,000 1,896,075 1.8302 0.808 0.799 0.808 0.786 0.808 2,372,484 0.7992 1.65%
2010-07-20 0 1.820 1.810 1.820 1.790 1.820 346,712 625,942 1.8054 0.795 0.790 0.795 0.782 0.795 793,985 0.7884 1.68%
2010-07-19 0 1.790 1.780 1.800 1.760 1.810 584,000 1,051,250 1.8001 0.782 0.777 0.786 0.769 0.790 1,337,385 0.7860 -1.10%
2010-07-16 0 1.810 1.800 1.820 1.800 1.850 1,135,000 2,073,732 1.8271 0.790 0.786 0.795 0.786 0.808 2,599,198 0.7978 -0.55%
2010-07-15 0 1.820 1.780 1.830 1.750 1.830 2,100,000 3,813,799 1.8161 0.795 0.777 0.799 0.764 0.799 4,809,089 0.7930 -0.55%
2010-07-14 0 1.830 1.820 1.830 1.800 1.830 1,478,000 2,691,940 1.8213 0.799 0.795 0.799 0.786 0.799 3,384,683 0.7953 2.23%
2010-07-13 0 1.790 1.770 1.790 1.750 1.810 251,221 449,198 1.7881 0.782 0.773 0.782 0.764 0.790 575,307 0.7808 0.00%
2010-07-12 0 1.790 1.780 1.790 1.770 1.810 951,000 1,708,950 1.7970 0.782 0.777 0.782 0.773 0.790 2,177,830 0.7847 -0.56%
2010-07-09 0 1.800 1.790 1.800 1.770 1.820 1,375,000 2,476,730 1.8013 0.786 0.782 0.786 0.773 0.795 3,148,808 0.7866 0.56%
2010-07-08 0 1.790 1.770 1.790 1.770 1.810 1,353,000 2,401,660 1.7751 0.782 0.773 0.782 0.773 0.790 3,098,427 0.7751 1.13%
2010-07-07 0 1.770 1.770 1.780 1.750 1.780 1,506,000 2,662,455 1.7679 0.773 0.773 0.777 0.764 0.777 3,448,804 0.7720 -0.56%
2010-07-06 0 1.780 1.770 1.780 1.750 1.780 1,545,000 2,727,110 1.7651 0.777 0.773 0.777 0.764 0.777 3,538,115 0.7708 1.14%
2010-07-05 0 1.760 1.760 1.780 1.720 1.800 2,030,302 3,572,337 1.7595 0.769 0.769 0.777 0.751 0.786 4,649,477 0.7683 -2.22%
2010-07-02 0 1.800 1.790 1.800 1.770 1.800 1,728,480 3,079,018 1.7813 0.786 0.782 0.786 0.773 0.786 3,958,292 0.7779 0.56%
2010-06-30 0 1.790 1.770 1.780 1.720 1.830 1,102,000 1,938,010 1.7586 0.782 0.773 0.777 0.751 0.799 2,523,627 0.7679 1.70%
2010-06-29 0 1.760 1.750 1.770 1.720 1.790 1,374,000 2,414,410 1.7572 0.769 0.764 0.773 0.751 0.782 3,146,518 0.7673 -1.12%
2010-06-28 0 1.780 1.780 1.790 1.770 1.800 942,000 1,674,090 1.7772 0.777 0.777 0.782 0.773 0.786 2,157,220 0.7760 -0.56%
2010-06-25 0 1.790 1.780 1.790 1.750 1.790 1,224,000 2,178,216 1.7796 0.782 0.777 0.782 0.764 0.782 2,803,012 0.7771 -1.10%
2010-06-24 0 1.810 1.790 1.810 1.750 1.820 1,275,000 2,295,801 1.8006 0.790 0.782 0.790 0.764 0.795 2,919,804 0.7863 1.12%
2010-06-23 0 1.790 1.770 1.790 1.730 1.790 1,994,219 3,516,806 1.7635 0.782 0.773 0.782 0.755 0.782 4,566,846 0.7701 1.13%
2010-06-22 0 1.770 1.760 1.770 1.740 1.770 1,378,000 2,416,220 1.7534 0.773 0.769 0.773 0.760 0.773 3,155,678 0.7657 0.00%
2010-06-21 0 1.770 1.750 1.770 1.720 1.780 3,430,243 6,012,006 1.7526 0.773 0.764 0.773 0.751 0.777 7,855,402 0.7653 1.72%
2010-06-18 0 1.740 1.730 1.800 1.710 1.830 3,521,477 6,216,224 1.7652 0.760 0.755 0.786 0.747 0.799 8,064,331 0.7708 -4.40%
2010-06-17 0 1.820 1.800 1.820 1.770 1.820 1,215,000 2,187,580 1.8005 0.795 0.786 0.795 0.773 0.795 2,782,401 0.7862 1.68%
2010-06-15 0 1.790 1.770 1.790 1.760 1.790 924,174 1,640,755 1.7754 0.782 0.773 0.782 0.769 0.782 2,116,398 0.7753 0.56%
2010-06-14 0 1.780 1.760 1.770 1.730 1.790 1,597,087 2,840,136 1.7783 0.777 0.769 0.773 0.755 0.782 3,657,397 0.7765 0.00%
2010-06-11 0 1.780 1.750 1.780 1.730 1.790 2,702,301 4,773,122 1.7663 0.777 0.764 0.777 0.755 0.782 6,188,384 0.7713 1.71%
2010-06-10 0 1.750 1.710 1.750 1.700 1.750 1,577,000 2,743,570 1.7397 0.764 0.747 0.764 0.742 0.764 3,611,397 0.7597 0.57%
2010-06-09 0 1.740 1.730 1.740 1.670 1.760 2,820,800 4,904,779 1.7388 0.760 0.755 0.760 0.729 0.769 6,459,751 0.7593 0.00%
2010-06-08 0 1.740 1.720 1.750 1.720 1.760 1,417,000 2,465,890 1.7402 0.760 0.751 0.764 0.751 0.769 3,244,990 0.7599 1.16%
2010-06-07 0 1.720 1.720 1.740 1.650 1.790 2,232,000 3,894,100 1.7447 0.751 0.751 0.760 0.721 0.782 5,111,374 0.7618 0.58%
2010-06-04 0 1.710 1.710 1.740 1.710 1.770 4,351,000 7,519,810 1.7283 0.747 0.747 0.760 0.747 0.773 9,963,974 0.7547 0.59%
2010-06-03 0 1.700 1.690 1.710 1.670 1.710 2,806,000 4,735,920 1.6878 0.742 0.738 0.747 0.729 0.747 6,425,859 0.7370 3.66%
2010-06-02 0 1.640 1.640 1.660 1.640 1.670 1,220,800 2,023,694 1.6577 0.716 0.716 0.725 0.716 0.729 2,795,684 0.7239 -2.38%
2010-06-01 0 1.680 1.660 1.680 1.660 1.750 5,925,000 10,038,680 1.6943 0.734 0.725 0.734 0.725 0.764 13,568,501 0.7399 -3.45%
2010-05-31 0 1.740 1.740 1.750 1.740 1.770 794,000 1,387,210 1.7471 0.760 0.760 0.764 0.760 0.773 1,818,294 0.7629 0.00%
2010-05-28 0 1.740 1.730 1.750 1.710 1.770 3,291,000 5,739,250 1.7439 0.760 0.755 0.764 0.747 0.773 7,536,529 0.7615 2.35%
2010-05-27 0 1.700 1.680 1.700 1.600 1.710 884,000 1,470,910 1.6639 0.742 0.734 0.742 0.699 0.747 2,024,397 0.7266 3.66%
2010-05-26 0 1.640 1.620 1.640 1.610 1.660 1,863,000 3,033,493 1.6283 0.716 0.707 0.716 0.703 0.725 4,266,349 0.7110 1.86%
2010-05-25 0 1.610 1.610 1.620 1.610 1.700 1,234,000 2,018,670 1.6359 0.703 0.703 0.707 0.703 0.742 2,825,912 0.7143 -6.94%
2010-05-24 0 1.730 1.700 1.740 1.560 1.740 4,209,000 7,060,670 1.6775 0.755 0.742 0.760 0.681 0.760 9,638,788 0.7325 8.81%
2010-05-20 0 1.590 1.560 1.580 1.480 1.660 8,295,000 12,994,388 1.5665 0.694 0.681 0.690 0.646 0.725 18,995,901 0.6841 -3.05%
2010-05-19 0 1.640 1.630 1.640 1.630 1.690 4,202,000 6,930,150 1.6493 0.716 0.712 0.716 0.712 0.738 9,622,758 0.7202 -3.53%
2010-05-18 0 1.700 1.690 1.700 1.690 1.750 2,365,000 4,044,470 1.7101 0.742 0.738 0.742 0.738 0.764 5,415,950 0.7468 -2.30%
2010-05-17 0 1.740 1.730 1.740 1.710 1.770 2,361,000 4,087,850 1.7314 0.760 0.755 0.760 0.747 0.773 5,406,790 0.7561 -2.25%
2010-05-14 0 1.780 1.770 1.790 1.750 1.800 1,463,000 2,612,910 1.7860 0.777 0.773 0.782 0.764 0.786 3,350,332 0.7799 -2.20%
2010-05-13 0 1.820 1.810 1.830 1.780 1.830 4,321,000 7,805,770 1.8065 0.795 0.790 0.799 0.777 0.799 9,895,273 0.7888 2.25%
2010-05-12 0 1.780 1.750 1.780 1.710 1.790 5,111,623 8,902,256 1.7416 0.777 0.764 0.777 0.747 0.782 11,705,833 0.7605 2.30%
2010-05-11 0 1.740 1.720 1.760 1.730 1.790 2,674,000 4,714,920 1.7632 0.760 0.751 0.769 0.755 0.782 6,123,573 0.7700 -0.57%
2010-05-10 0 1.750 1.740 1.760 1.690 1.760 2,758,000 4,749,620 1.7221 0.764 0.760 0.769 0.738 0.769 6,315,937 0.7520 3.55%
2010-05-07 0 1.690 1.680 1.690 1.630 1.690 9,214,000 15,527,482 1.6852 0.738 0.734 0.738 0.712 0.738 21,100,450 0.7359 -0.59%
2010-05-06 0 1.700 1.690 1.710 1.660 1.770 9,571,000 16,693,546 1.7442 0.742 0.738 0.747 0.725 0.773 21,917,995 0.7616 -2.70%
2010-05-05 0 1.770 1.760 1.770 1.750 1.800 5,960,000 10,584,210 1.7759 0.763 0.759 0.763 0.754 0.776 13,826,261 0.7655 -3.28%
2010-05-04 0 1.830 1.830 1.840 1.820 1.900 2,376,500 4,394,180 1.8490 0.789 0.789 0.793 0.785 0.819 5,513,106 0.7970 -2.14%
2010-05-03 0 1.870 1.860 1.870 1.840 1.880 3,191,801 5,926,146 1.8567 0.806 0.802 0.806 0.793 0.810 7,404,475 0.8003 0.00%
2010-04-30 0 1.870 1.860 1.870 1.860 1.900 4,185,691 7,841,264 1.8733 0.806 0.802 0.806 0.802 0.819 9,710,144 0.8075 1.63%
2010-04-29 0 1.840 1.840 1.850 1.840 1.920 7,110,000 13,211,750 1.8582 0.793 0.793 0.797 0.793 0.828 16,494,080 0.8010 -2.13%
2010-04-28 0 1.880 1.880 1.890 1.860 1.900 5,380,000 10,110,100 1.8792 0.810 0.810 0.815 0.802 0.819 12,480,752 0.8101 -2.08%
2010-04-27 0 1.920 1.920 1.930 1.920 1.970 1,847,432 3,567,981 1.9313 0.828 0.828 0.832 0.828 0.849 4,285,751 0.8325 -1.54%
2010-04-26 0 1.950 1.940 1.960 1.940 1.980 3,729,000 7,295,080 1.9563 0.841 0.836 0.845 0.836 0.854 8,650,693 0.8433 0.52%
2010-04-23 0 1.940 1.940 1.960 1.920 1.960 2,321,000 4,494,340 1.9364 0.836 0.836 0.845 0.828 0.845 5,384,354 0.8347 1.04%
2010-04-22 0 1.920 1.920 1.930 1.890 1.980 14,515,000 27,828,490 1.9172 0.828 0.828 0.832 0.815 0.854 33,672,513 0.8264 -3.03%
2010-04-21 0 1.980 1.980 2.000 1.980 2.040 2,754,000 5,509,090 2.0004 0.854 0.854 0.862 0.854 0.879 6,388,846 0.8623 -0.50%
2010-04-20 0 1.990 1.980 1.990 1.980 2.030 6,584,000 13,146,240 1.9967 0.858 0.854 0.858 0.854 0.875 15,273,843 0.8607 -0.50%
2010-04-19 0 2.000 2.000 2.010 2.000 2.040 3,398,000 6,827,830 2.0094 0.862 0.862 0.866 0.862 0.879 7,882,825 0.8662 -1.96%
2010-04-16 0 2.040 2.020 2.040 2.020 2.090 4,401,000 8,974,460 2.0392 0.879 0.871 0.879 0.871 0.901 10,209,627 0.8790 -2.86%
2010-04-15 0 2.100 2.080 2.100 2.070 2.120 5,129,000 10,733,060 2.0926 0.905 0.897 0.905 0.892 0.914 11,898,472 0.9021 0.96%
2010-04-14 0 2.080 2.080 2.090 2.070 2.130 1,545,000 3,232,250 2.0921 0.897 0.897 0.901 0.892 0.918 3,584,157 0.9018 -1.42%
2010-04-13 0 2.110 2.100 2.110 2.070 2.120 3,411,912 7,151,621 2.0961 0.910 0.905 0.910 0.892 0.914 7,915,098 0.9035 0.48%
2010-04-12 0 2.100 2.090 2.100 2.090 2.150 3,560,000 7,500,068 2.1068 0.905 0.901 0.905 0.901 0.927 8,258,639 0.9081 -0.94%
2010-04-09 0 2.120 2.120 2.130 2.110 2.160 2,750,000 5,841,830 2.1243 0.914 0.914 0.918 0.910 0.931 6,379,567 0.9157 -0.93%
2010-04-08 0 2.140 2.120 2.140 2.100 2.160 3,844,500 8,197,945 2.1324 0.922 0.914 0.922 0.905 0.931 8,918,634 0.9192 1.90%
2010-04-07 0 2.100 2.100 2.120 2.090 2.190 6,067,000 12,896,360 2.1257 0.905 0.905 0.914 0.901 0.944 14,074,484 0.9163 0.00%
2010-04-01 0 2.100 2.100 2.110 2.090 2.160 2,399,000 5,075,700 2.1158 0.905 0.905 0.910 0.901 0.931 5,565,302 0.9120 -2.33%
2010-03-31 0 2.150 2.120 2.150 2.060 2.150 6,401,000 13,606,430 2.1257 0.927 0.914 0.927 0.888 0.927 14,849,312 0.9163 5.39%
2010-03-30 0 2.040 2.040 2.050 2.020 2.050 924,000 1,880,780 2.0355 0.879 0.879 0.884 0.871 0.884 2,143,534 0.8774 0.00%
2010-03-29 0 2.040 2.030 2.050 2.020 2.060 2,984,000 6,099,330 2.0440 0.879 0.875 0.884 0.871 0.888 6,922,410 0.8811 0.99%
2010-03-26 0 2.020 2.010 2.040 2.010 2.050 2,340,000 4,743,090 2.0270 0.871 0.866 0.879 0.866 0.884 5,428,431 0.8737 -0.49%
2010-03-25 0 2.030 2.020 2.030 2.000 2.060 4,218,000 8,553,220 2.0278 0.875 0.871 0.875 0.862 0.888 9,785,096 0.8741 2.01%
2010-03-24 0 1.990 1.990 2.000 1.980 2.200 16,490,000 33,323,328 2.0208 0.858 0.858 0.862 0.854 0.948 38,254,202 0.8711 -5.69%
2010-03-23 0 2.110 2.110 2.120 2.100 2.170 1,755,000 3,728,810 2.1247 0.910 0.910 0.914 0.905 0.935 4,071,324 0.9159 -0.94%
2010-03-22 0 2.130 2.130 2.150 2.120 2.190 2,695,000 5,803,520 2.1534 0.918 0.918 0.927 0.914 0.944 6,251,975 0.9283 -2.74%
2010-03-19 0 2.190 2.160 2.200 2.160 2.240 2,910,000 6,416,076 2.2048 0.944 0.931 0.948 0.931 0.966 6,750,742 0.9504 -1.35%
2010-03-18 0 2.220 2.200 2.220 2.160 2.240 2,111,000 4,637,140 2.1967 0.957 0.948 0.957 0.931 0.966 4,897,187 0.9469 0.00%
2010-03-17 0 2.220 2.210 2.220 2.170 2.240 1,531,000 3,395,898 2.2181 0.957 0.953 0.957 0.935 0.966 3,551,679 0.9561 1.83%
2010-03-16 0 2.180 2.170 2.210 2.160 2.210 2,596,000 5,656,350 2.1789 0.940 0.935 0.953 0.931 0.953 6,022,311 0.9392 0.46%
2010-03-15 0 2.170 2.170 2.190 2.170 2.250 4,044,000 8,979,329 2.2204 0.935 0.935 0.944 0.935 0.970 9,381,443 0.9571 -2.69%
2010-03-12 0 2.230 2.230 2.250 2.220 2.280 2,046,000 4,592,600 2.2447 0.961 0.961 0.970 0.957 0.983 4,746,398 0.9676 -2.62%
2010-03-11 0 2.290 2.280 2.290 2.230 2.300 8,625,755 19,578,911 2.2698 0.987 0.983 0.987 0.961 0.991 20,010,393 0.9784 2.69%
2010-03-10 0 2.230 2.220 2.240 2.220 2.330 1,907,000 4,329,940 2.2706 0.961 0.957 0.966 0.957 1.004 4,423,940 0.9788 -3.04%
2010-03-09 0 2.300 2.300 2.310 2.250 2.310 2,919,000 6,688,450 2.2913 0.991 0.991 0.996 0.970 0.996 6,771,620 0.9877 1.77%
2010-03-08 0 2.260 2.250 2.260 2.230 2.290 1,931,000 4,358,130 2.2569 0.974 0.970 0.974 0.961 0.987 4,479,616 0.9729 -0.44%
2010-03-05 0 2.270 2.280 2.290 2.130 2.320 3,905,000 8,664,220 2.2188 0.979 0.983 0.987 0.918 1.000 9,058,985 0.9564 6.57%
2010-03-04 0 2.130 2.120 2.130 2.120 2.150 1,604,000 3,420,770 2.1326 0.918 0.914 0.918 0.914 0.927 3,721,027 0.9193 0.47%
2010-03-03 0 2.120 2.110 2.120 2.100 2.140 2,344,000 4,966,030 2.1186 0.914 0.910 0.914 0.905 0.922 5,437,711 0.9133 0.00%
2010-03-02 0 2.120 2.110 2.120 2.080 2.150 1,167,000 2,469,130 2.1158 0.914 0.910 0.914 0.897 0.927 2,707,256 0.9120 -0.47%
2010-03-01 0 2.130 2.130 2.140 2.030 2.140 4,164,000 8,719,690 2.0941 0.918 0.918 0.922 0.875 0.922 9,659,824 0.9027 1.43%
2010-02-26 0 2.100 2.090 2.100 2.080 2.150 2,478,000 5,199,070 2.0981 0.905 0.901 0.905 0.897 0.927 5,748,570 0.9044 -0.94%
2010-02-25 0 2.120 2.120 2.150 2.120 2.190 1,541,000 3,313,620 2.1503 0.914 0.914 0.927 0.914 0.944 3,574,877 0.9269 -1.40%
2010-02-24 0 2.150 2.150 2.160 2.110 2.190 4,471,023 9,620,656 2.1518 0.927 0.927 0.931 0.910 0.944 10,372,069 0.9276 -1.83%
2010-02-23 0 2.190 2.190 2.210 2.120 2.220 888,000 1,948,710 2.1945 0.944 0.944 0.953 0.914 0.957 2,060,020 0.9460 1.86%
2010-02-22 0 2.150 2.140 2.160 2.140 2.190 628,400 1,357,437 2.1601 0.927 0.922 0.931 0.922 0.944 1,457,789 0.9312 1.90%
2010-02-19 0 2.110 2.100 2.120 2.060 2.170 1,634,000 3,438,800 2.1045 0.910 0.905 0.914 0.888 0.935 3,790,623 0.9072 -2.31%
2010-02-18 0 2.160 2.160 2.190 2.160 2.260 6,957,000 15,334,190 2.2041 0.931 0.931 0.944 0.931 0.974 16,139,144 0.9501 -3.57%
2010-02-17 0 2.240 2.210 2.240 2.200 2.300 6,829,000 15,312,311 2.2422 0.966 0.953 0.966 0.948 0.991 15,842,204 0.9666 -0.44%
2010-02-12 0 2.250 2.250 2.260 2.200 2.280 4,841,000 10,911,820 2.2540 0.970 0.970 0.974 0.948 0.983 11,230,357 0.9716 0.90%
2010-02-11 0 2.230 2.230 2.240 2.210 2.300 3,842,572 8,626,208 2.2449 0.961 0.961 0.966 0.953 0.991 8,914,162 0.9677 -0.89%
2010-02-10 0 2.250 2.240 2.250 2.140 2.260 2,843,000 6,283,772 2.2103 0.970 0.966 0.970 0.922 0.974 6,595,312 0.9528 5.14%
2010-02-09 0 2.140 2.140 2.150 2.100 2.200 1,408,000 3,019,390 2.1445 0.922 0.922 0.927 0.905 0.948 3,266,338 0.9244 -2.28%
2010-02-08 0 2.190 2.180 2.190 2.100 2.200 2,523,500 5,452,985 2.1609 0.944 0.940 0.944 0.905 0.948 5,854,122 0.9315 2.82%
2010-02-05 0 2.130 2.120 2.130 2.100 2.240 2,844,500 6,163,571 2.1668 0.918 0.914 0.918 0.905 0.966 6,598,792 0.9340 -4.48%
2010-02-04 0 2.230 2.220 2.240 2.150 2.250 5,360,000 11,931,480 2.2260 0.961 0.957 0.966 0.927 0.970 12,434,356 0.9596 0.45%
2010-02-03 0 2.220 2.220 2.240 2.150 2.250 4,201,000 9,318,235 2.2181 0.957 0.957 0.966 0.927 0.970 9,745,658 0.9561 2.78%
2010-02-02 0 2.160 2.160 2.170 2.100 2.250 1,865,000 4,039,500 2.1660 0.931 0.931 0.935 0.905 0.970 4,326,506 0.9337 4.85%
2010-02-01 0 2.060 2.060 2.070 2.000 2.110 2,605,000 5,324,260 2.0439 0.888 0.888 0.892 0.862 0.910 6,043,190 0.8810 -0.48%
2010-01-29 0 2.070 2.060 2.120 2.040 2.140 1,680,000 3,494,580 2.0801 0.892 0.888 0.914 0.879 0.922 3,897,335 0.8967 -2.82%
2010-01-28 0 2.130 2.120 2.160 2.120 2.200 895,000 1,923,370 2.1490 0.918 0.914 0.931 0.914 0.948 2,076,259 0.9264 0.95%
2010-01-27 0 2.110 2.110 2.130 2.110 2.200 1,462,800 3,159,872 2.1602 0.910 0.910 0.918 0.910 0.948 3,393,466 0.9312 -1.86%
2010-01-26 0 2.150 2.140 2.150 2.090 2.230 1,861,000 4,018,530 2.1593 0.927 0.922 0.927 0.901 0.961 4,317,227 0.9308 -3.15%
2010-01-25 0 2.220 2.210 2.220 2.120 2.220 3,911,500 8,451,135 2.1606 0.957 0.953 0.957 0.914 0.957 9,074,064 0.9314 3.74%
2010-01-22 0 2.140 2.130 2.140 2.090 2.240 5,149,000 10,919,750 2.1208 0.922 0.918 0.922 0.901 0.966 11,944,869 0.9142 -4.89%
2010-01-21 0 2.250 2.240 2.250 2.250 2.370 2,092,000 4,837,646 2.3125 0.970 0.966 0.970 0.970 1.022 4,853,110 0.9968 -3.85%
2010-01-20 0 2.340 2.320 2.340 2.320 2.420 4,215,500 10,007,540 2.3740 1.009 1.000 1.009 1.000 1.043 9,779,296 1.0233 -1.68%
2010-01-19 0 2.380 2.370 2.380 2.340 2.450 10,571,000 25,241,100 2.3878 1.026 1.022 1.026 1.009 1.056 24,523,055 1.0293 -0.83%
2010-01-18 0 2.400 2.360 2.400 2.270 2.420 11,841,000 27,976,765 2.3627 1.035 1.017 1.035 0.979 1.043 27,469,255 1.0185 4.35%
2010-01-15 0 2.300 2.290 2.300 2.250 2.320 9,093,000 20,900,140 2.2985 0.991 0.987 0.991 0.970 1.000 21,094,328 0.9908 0.00%
2010-01-14 0 2.300 2.290 2.300 2.200 2.330 12,036,000 27,649,940 2.2973 0.991 0.987 0.991 0.948 1.004 27,921,624 0.9903 3.60%
2010-01-13 0 2.220 2.200 2.210 2.200 2.330 3,331,079 7,497,177 2.2507 0.957 0.948 0.953 0.948 1.004 7,727,579 0.9702 -3.06%
2010-01-12 0 2.290 2.270 2.290 2.250 2.350 10,464,900 24,074,920 2.3005 0.987 0.979 0.987 0.970 1.013 24,276,919 0.9917 0.44%
2010-01-11 0 2.280 2.270 2.280 2.250 2.290 3,778,000 8,561,870 2.2662 0.983 0.979 0.983 0.970 0.987 8,764,365 0.9769 3.17%
2010-01-08 0 2.210 2.200 2.210 2.170 2.240 1,943,000 4,279,576 2.2026 0.953 0.948 0.953 0.935 0.966 4,507,454 0.9494 0.45%
2010-01-07 0 2.200 2.190 2.200 2.190 2.240 4,172,000 9,208,170 2.2071 0.948 0.944 0.948 0.944 0.966 9,678,383 0.9514 0.00%
2010-01-06 0 2.200 2.180 2.200 2.150 2.200 7,449,000 16,238,760 2.1800 0.948 0.940 0.948 0.927 0.948 17,280,506 0.9397 0.92%
2010-01-05 0 2.180 2.150 2.180 2.070 2.180 7,092,000 15,139,080 2.1347 0.940 0.927 0.940 0.892 0.940 16,452,323 0.9202 5.31%
2010-01-04 0 2.070 2.060 2.070 2.030 2.080 2,188,000 4,505,660 2.0593 0.892 0.888 0.892 0.875 0.897 5,075,815 0.8877 1.47%
2009-12-31 0 2.040 2.030 2.040 2.010 2.040 779,000 1,582,660 2.0317 0.879 0.875 0.879 0.866 0.879 1,807,157 0.8758 1.49%
2009-12-30 0 2.010 2.000 2.010 2.010 2.030 1,879,000 3,798,300 2.0214 0.866 0.862 0.866 0.866 0.875 4,358,984 0.8714 0.50%
2009-12-29 0 2.000 2.000 2.010 1.990 2.030 1,200,000 2,407,960 2.0066 0.862 0.862 0.866 0.858 0.875 2,783,811 0.8650 -0.50%
2009-12-28 0 2.010 2.000 2.010 2.000 2.040 448,000 899,770 2.0084 0.866 0.862 0.866 0.862 0.879 1,039,289 0.8658 0.00%
2009-12-24 0 2.010 2.000 2.010 2.000 2.030 508,000 1,019,990 2.0079 0.866 0.862 0.866 0.862 0.875 1,178,480 0.8655 0.50%
2009-12-23 0 2.000 2.000 2.010 2.000 2.040 1,437,000 2,885,970 2.0083 0.862 0.862 0.866 0.862 0.879 3,333,614 0.8657 -1.48%
2009-12-22 0 2.030 2.000 2.010 1.990 2.030 3,121,750 6,282,760 2.0126 0.875 0.862 0.866 0.858 0.875 7,241,968 0.8675 2.01%
2009-12-21 0 1.990 1.980 1.990 1.940 2.000 2,716,000 5,373,620 1.9785 0.858 0.854 0.858 0.836 0.862 6,300,692 0.8529 2.58%
2009-12-18 0 1.940 1.940 1.950 1.900 2.000 4,505,000 8,639,440 1.9177 0.836 0.836 0.841 0.819 0.862 10,450,890 0.8267 -1.52%
2009-12-17 0 1.970 1.960 1.980 1.940 2.010 3,433,000 6,745,230 1.9648 0.849 0.845 0.854 0.836 0.866 7,964,019 0.8470 1.55%
2009-12-16 0 1.940 1.930 1.940 1.920 1.980 2,878,305 5,627,022 1.9550 0.836 0.832 0.836 0.828 0.854 6,677,214 0.8427 -0.51%
2009-12-15 0 1.950 1.940 1.950 1.920 2.040 4,986,600 9,784,914 1.9622 0.841 0.836 0.841 0.828 0.879 11,568,126 0.8459 -3.94%
2009-12-14 0 2.030 2.020 2.030 1.990 2.050 1,902,000 3,825,950 2.0115 0.875 0.871 0.875 0.858 0.884 4,412,340 0.8671 0.00%
2009-12-11 0 2.030 2.020 2.030 1.990 2.030 3,053,431 6,120,216 2.0044 0.875 0.871 0.875 0.858 0.875 7,083,479 0.8640 1.00%
2009-12-10 0 2.010 2.000 2.010 2.000 2.040 1,884,000 3,779,570 2.0061 0.866 0.862 0.866 0.862 0.879 4,370,583 0.8648 -0.50%
2009-12-09 0 2.020 2.020 2.030 2.010 2.090 3,138,000 6,438,310 2.0517 0.871 0.871 0.875 0.866 0.901 7,279,666 0.8844 -0.98%
2009-12-08 0 2.040 2.030 2.040 1.920 2.040 4,251,000 8,464,450 1.9912 0.879 0.875 0.879 0.828 0.879 9,861,650 0.8583 2.51%
2009-12-07 0 1.990 1.990 2.000 1.990 2.040 3,207,600 6,443,924 2.0090 0.858 0.858 0.862 0.858 0.879 7,441,127 0.8660 -1.97%
2009-12-04 0 2.030 2.020 2.030 2.010 2.050 3,076,800 6,237,000 2.0271 0.875 0.871 0.875 0.866 0.884 7,137,691 0.8738 1.50%
2009-12-03 0 2.000 2.000 2.010 1.990 2.020 3,234,600 6,490,287 2.0065 0.862 0.862 0.866 0.858 0.871 7,503,762 0.8649 0.50%
2009-12-02 0 1.990 1.990 2.000 1.990 2.040 2,182,000 4,392,930 2.0133 0.858 0.858 0.862 0.858 0.879 5,061,896 0.8678 -0.50%
2009-12-01 0 2.000 1.990 2.000 1.990 2.020 2,279,000 4,563,800 2.0025 0.862 0.858 0.862 0.858 0.871 5,286,921 0.8632 -0.50%
2009-11-30 0 2.010 2.000 2.010 1.980 2.050 1,539,000 3,083,650 2.0037 0.866 0.862 0.866 0.854 0.884 3,570,238 0.8637 3.08%
2009-11-27 0 1.950 1.950 1.970 1.950 2.070 5,882,000 11,726,520 1.9936 0.841 0.841 0.849 0.841 0.892 13,645,313 0.8594 -4.88%
2009-11-26 0 2.050 2.040 2.050 2.030 2.110 3,225,000 6,668,860 2.0679 0.884 0.879 0.884 0.875 0.910 7,481,492 0.8914 1.49%
2009-11-25 0 2.020 2.020 2.030 1.980 2.040 3,840,000 7,717,325 2.0097 0.871 0.871 0.875 0.854 0.879 8,908,195 0.8663 2.02%
2009-11-24 0 1.980 1.980 1.990 1.980 2.050 2,596,000 5,190,630 1.9995 0.854 0.854 0.858 0.854 0.884 6,022,311 0.8619 -1.49%
2009-11-23 0 2.010 2.010 2.020 2.000 2.080 2,502,000 5,090,660 2.0346 0.866 0.866 0.871 0.862 0.897 5,804,246 0.8771 0.00%
2009-11-20 0 2.010 2.000 2.010 1.980 2.050 7,341,004 14,758,328 2.0104 0.866 0.862 0.866 0.854 0.884 17,029,973 0.8666 -1.95%
2009-11-19 0 2.050 2.040 2.060 2.030 2.090 5,528,000 11,396,205 2.0615 0.884 0.879 0.888 0.875 0.901 12,824,089 0.8887 -0.97%
2009-11-18 0 2.070 2.060 2.070 2.050 2.150 7,629,000 16,045,130 2.1032 0.892 0.888 0.892 0.884 0.927 17,698,078 0.9066 -0.96%
2009-11-17 0 2.090 2.080 2.090 2.060 2.090 2,439,000 5,067,870 2.0778 0.901 0.897 0.901 0.888 0.901 5,658,096 0.8957 1.95%
2009-11-16 0 2.050 2.050 2.070 2.040 2.110 4,770,000 9,858,970 2.0669 0.884 0.884 0.892 0.879 0.910 11,065,649 0.8910 -0.49%
2009-11-13 0 2.060 2.050 2.060 2.030 2.110 3,914,000 8,094,520 2.0681 0.888 0.884 0.888 0.875 0.910 9,079,863 0.8915 -0.48%
2009-11-12 0 2.070 2.060 2.070 2.050 2.170 9,644,000 20,227,530 2.0974 0.892 0.888 0.892 0.884 0.935 22,372,561 0.9041 0.49%
2009-11-11 0 2.060 2.060 2.070 2.040 2.100 4,038,348 8,336,917 2.0644 0.888 0.888 0.892 0.879 0.905 9,368,331 0.8899 0.98%
2009-11-10 0 2.040 2.040 2.050 2.040 2.190 5,124,000 10,744,706 2.0969 0.879 0.879 0.884 0.879 0.944 11,886,873 0.9039 -4.67%
2009-11-09 0 2.140 2.140 2.150 2.140 2.200 1,994,004 4,300,309 2.1566 0.922 0.922 0.927 0.922 0.948 4,625,775 0.9296 -2.28%
2009-11-06 0 2.190 2.180 2.190 2.120 2.220 7,351,000 16,070,570 2.1862 0.944 0.940 0.944 0.914 0.957 17,053,162 0.9424 3.30%
2009-11-05 0 2.120 2.110 2.120 2.110 2.190 6,364,500 13,590,990 2.1354 0.914 0.910 0.914 0.910 0.944 14,764,637 0.9205 -0.93%
2009-11-04 0 2.140 2.140 2.150 2.110 2.170 2,280,000 4,887,030 2.1434 0.922 0.922 0.927 0.910 0.935 5,289,241 0.9240 0.94%
2009-11-03 0 2.120 2.120 2.130 2.090 2.150 4,963,000 10,520,350 2.1198 0.914 0.914 0.918 0.901 0.927 11,513,378 0.9138 1.92%
2009-11-02 0 2.080 2.040 2.080 1.980 2.080 2,168,000 4,358,420 2.0103 0.897 0.879 0.897 0.854 0.897 5,029,418 0.8666 0.97%
2009-10-30 0 2.060 2.060 2.070 2.050 2.130 2,831,806 5,865,864 2.0714 0.888 0.888 0.892 0.884 0.918 6,569,344 0.8929 -1.44%
2009-10-29 0 2.090 2.080 2.090 1.980 2.090 4,883,000 9,845,170 2.0162 0.901 0.897 0.901 0.854 0.901 11,327,791 0.8691 1.46%
2009-10-28 0 2.060 2.060 2.080 2.030 2.100 2,012,800 4,176,418 2.0749 0.888 0.888 0.897 0.875 0.905 4,669,379 0.8944 0.00%
2009-10-27 0 2.060 2.050 2.080 2.050 2.150 5,030,000 10,519,600 2.0914 0.888 0.884 0.897 0.884 0.927 11,668,808 0.9015 -5.07%
2009-10-23 0 2.170 2.160 2.180 2.160 2.230 4,057,000 8,863,136 2.1847 0.935 0.931 0.940 0.931 0.961 9,411,601 0.9417 0.00%
2009-10-22 0 2.170 2.150 2.160 2.130 2.250 6,517,000 14,268,820 2.1895 0.935 0.927 0.931 0.918 0.970 15,118,413 0.9438 -1.81%
2009-10-21 0 2.210 2.210 2.220 2.050 2.220 19,243,000 41,462,940 2.1547 0.953 0.953 0.957 0.884 0.957 44,640,728 0.9288 7.80%
2009-10-20 0 2.050 2.050 2.070 1.940 2.070 7,316,000 14,732,400 2.0137 0.884 0.884 0.892 0.836 0.892 16,971,967 0.8680 3.54%
2009-10-19 0 1.980 1.980 1.990 1.970 2.020 3,332,000 6,622,080 1.9874 0.854 0.854 0.858 0.849 0.871 7,729,715 0.8567 -1.49%
2009-10-16 0 2.010 2.010 2.020 1.990 2.030 2,866,470 5,761,599 2.0100 0.866 0.866 0.871 0.858 0.875 6,649,759 0.8664 0.50%
2009-10-15 0 2.000 2.000 2.010 1.970 2.030 5,815,530 11,649,096 2.0031 0.862 0.862 0.866 0.849 0.875 13,491,113 0.8635 0.00%
2009-10-14 0 2.000 2.000 2.010 1.990 2.040 1,659,000 3,323,720 2.0034 0.862 0.862 0.866 0.858 0.879 3,848,619 0.8636 -0.50%
2009-10-13 0 2.010 2.000 2.010 1.990 2.050 3,624,431 7,305,376 2.0156 0.866 0.862 0.866 0.858 0.884 8,408,109 0.8688 0.50%
2009-10-12 0 2.000 1.990 2.010 1.970 2.030 2,715,000 5,401,060 1.9893 0.862 0.858 0.866 0.849 0.875 6,298,372 0.8575 -1.48%
2009-10-09 0 2.030 2.020 2.030 1.950 2.040 7,216,000 14,490,930 2.0082 0.875 0.871 0.875 0.841 0.879 16,739,983 0.8656 2.53%
2009-10-08 0 1.980 1.960 1.970 1.880 1.980 3,952,000 7,635,610 1.9321 0.854 0.845 0.849 0.810 0.854 9,168,017 0.8329 2.06%
2009-10-07 0 1.940 1.940 1.950 1.890 1.950 1,377,000 2,654,000 1.9274 0.836 0.836 0.841 0.815 0.841 3,194,423 0.8308 2.65%
2009-10-06 0 1.890 1.880 1.890 1.850 1.900 1,479,000 2,763,860 1.8687 0.815 0.810 0.815 0.797 0.819 3,431,047 0.8055 2.72%
2009-10-05 0 1.840 1.840 1.860 1.800 1.870 1,494,000 2,756,270 1.8449 0.793 0.793 0.802 0.776 0.806 3,465,845 0.7953 2.79%
2009-10-02 0 1.790 1.790 1.800 1.760 1.810 2,759,000 4,959,660 1.7976 0.772 0.772 0.776 0.759 0.780 6,400,445 0.7749 -2.19%
2009-09-30 0 1.830 1.810 1.820 1.810 1.890 2,764,942 5,066,760 1.8325 0.789 0.780 0.785 0.780 0.815 6,414,230 0.7899 -2.66%
2009-09-29 0 1.880 1.870 1.880 1.870 1.950 4,269,622 8,125,560 1.9031 0.810 0.806 0.810 0.806 0.841 9,904,850 0.8204 0.00%
2009-09-28 0 1.880 1.880 1.900 1.790 1.900 5,451,000 9,961,308 1.8274 0.810 0.810 0.819 0.772 0.819 12,645,461 0.7877 1.08%
2009-09-25 0 1.860 1.850 1.860 1.850 1.920 4,506,000 8,400,640 1.8643 0.802 0.797 0.802 0.797 0.828 10,453,210 0.8036 -3.63%
2009-09-24 0 1.930 1.910 1.930 1.890 1.950 4,952,000 9,485,450 1.9155 0.832 0.823 0.832 0.815 0.841 11,487,860 0.8257 -1.03%
2009-09-23 0 1.950 1.940 1.960 1.920 1.970 4,758,072 9,264,938 1.9472 0.841 0.836 0.845 0.828 0.849 11,037,977 0.8394 0.52%
2009-09-22 0 1.940 1.940 1.950 1.930 1.970 2,126,000 4,131,310 1.9432 0.836 0.836 0.841 0.832 0.849 4,931,985 0.8377 -0.51%
2009-09-21 0 1.950 1.950 1.960 1.950 2.010 1,324,000 2,618,520 1.9777 0.841 0.841 0.845 0.841 0.866 3,071,471 0.8525 -1.02%
2009-09-18 0 1.970 1.960 1.980 1.950 2.040 4,128,673 8,224,022 1.9919 0.849 0.845 0.854 0.841 0.879 9,577,871 0.8586 -1.01%
2009-09-17 0 1.990 1.990 2.000 1.950 2.020 7,708,000 15,402,570 1.9983 0.858 0.858 0.862 0.841 0.871 17,881,346 0.8614 0.00%
2009-09-16 0 1.990 1.980 1.990 1.920 2.010 4,376,000 8,635,730 1.9734 0.858 0.854 0.858 0.828 0.866 10,151,631 0.8507 2.58%
2009-09-15 0 1.940 1.940 1.950 1.910 1.950 1,680,000 3,254,900 1.9374 0.836 0.836 0.841 0.823 0.841 3,897,335 0.8352 1.57%
2009-09-14 0 1.910 1.910 1.920 1.830 1.920 2,169,000 4,068,020 1.8755 0.823 0.823 0.828 0.789 0.828 5,031,738 0.8085 1.06%
2009-09-11 0 1.890 1.890 1.900 1.860 1.960 11,170,536 21,231,075 1.9006 0.815 0.815 0.819 0.802 0.845 25,913,884 0.8193 -1.56%
2009-09-10 0 1.920 1.910 1.930 1.910 1.990 3,785,000 7,418,850 1.9601 0.828 0.823 0.832 0.823 0.858 8,780,604 0.8449 -2.04%
2009-09-09 0 1.960 1.950 1.980 1.950 2.010 2,260,000 4,465,550 1.9759 0.845 0.841 0.854 0.841 0.866 5,242,844 0.8517 -1.51%
2009-09-08 0 1.990 1.990 2.000 1.980 2.030 2,730,000 5,483,280 2.0085 0.858 0.858 0.862 0.854 0.875 6,333,170 0.8658 -1.97%
2009-09-07 0 2.030 2.020 2.030 2.000 2.030 4,891,000 9,872,195 2.0184 0.875 0.871 0.875 0.862 0.875 11,346,349 0.8701 1.50%
2009-09-04 0 2.000 2.000 2.010 1.970 2.020 7,015,000 13,974,718 1.9921 0.862 0.862 0.866 0.849 0.871 16,273,695 0.8587 0.50%
2009-09-03 0 1.990 1.980 1.990 1.840 2.000 8,282,400 15,831,944 1.9115 0.858 0.854 0.858 0.793 0.862 19,213,863 0.8240 5.85%
2009-09-02 0 1.880 1.860 1.870 1.830 1.890 2,695,000 5,018,770 1.8623 0.810 0.802 0.806 0.789 0.815 6,251,975 0.8027 0.53%
2009-09-01 0 1.870 1.860 1.880 1.840 1.900 3,372,000 6,292,124 1.8660 0.806 0.802 0.810 0.793 0.819 7,822,509 0.8044 2.19%
2009-08-31 0 1.830 1.830 1.840 1.820 1.870 6,985,000 12,840,080 1.8382 0.789 0.789 0.793 0.785 0.806 16,204,100 0.7924 -2.14%
2009-08-28 0 1.870 1.860 1.870 1.860 1.910 7,875,000 14,796,050 1.8789 0.806 0.802 0.806 0.802 0.823 18,268,759 0.8099 1.08%
2009-08-27 0 1.850 1.840 1.850 1.830 1.900 7,615,000 14,263,890 1.8731 0.797 0.793 0.797 0.789 0.819 17,665,600 0.8074 1.65%
2009-08-26 0 1.820 1.810 1.820 1.810 1.870 1,992,000 3,641,070 1.8278 0.785 0.780 0.785 0.780 0.806 4,621,126 0.7879 -2.15%
2009-08-25 0 1.860 1.850 1.860 1.760 1.900 4,873,000 8,928,820 1.8323 0.802 0.797 0.802 0.759 0.819 11,304,592 0.7898 1.09%
2009-08-24 0 1.840 1.830 1.850 1.840 1.870 1,447,718 2,680,987 1.8519 0.793 0.789 0.797 0.793 0.806 3,358,478 0.7983 0.55%
2009-08-21 0 1.830 1.820 1.840 1.760 1.870 4,476,000 8,111,920 1.8123 0.789 0.785 0.793 0.759 0.806 10,383,615 0.7812 1.10%
2009-08-20 0 1.810 1.810 1.820 1.780 1.820 3,091,000 5,562,600 1.7996 0.780 0.780 0.785 0.767 0.785 7,170,633 0.7757 2.26%
2009-08-19 0 1.770 1.770 1.780 1.760 1.850 3,551,000 6,357,710 1.7904 0.763 0.763 0.767 0.759 0.797 8,237,761 0.7718 -2.75%
2009-08-18 0 1.820 1.810 1.830 1.740 1.880 7,035,000 12,704,680 1.8059 0.785 0.780 0.789 0.750 0.810 16,320,092 0.7785 0.00%
2009-08-17 0 1.820 1.810 1.820 1.800 1.980 5,963,000 11,257,880 1.8880 0.785 0.780 0.785 0.776 0.854 13,833,221 0.8138 -7.14%
2009-08-14 0 1.960 1.950 1.960 1.950 2.000 3,789,000 7,456,340 1.9679 0.845 0.841 0.845 0.841 0.862 8,789,883 0.8483 -1.51%
2009-08-13 0 1.990 1.980 2.000 1.970 2.030 2,731,000 5,430,340 1.9884 0.858 0.854 0.862 0.849 0.875 6,335,490 0.8571 1.02%
2009-08-12 0 1.970 1.960 1.970 1.940 2.010 6,881,473 13,593,557 1.9754 0.849 0.845 0.849 0.836 0.866 15,963,933 0.8515 -1.01%
2009-08-11 0 1.990 1.980 2.000 1.960 2.010 5,856,000 11,688,790 1.9960 0.858 0.854 0.862 0.845 0.866 13,584,997 0.8604 1.02%
2009-08-10 0 1.970 1.970 1.980 1.950 2.020 5,459,000 10,824,510 1.9829 0.849 0.849 0.854 0.841 0.871 12,664,020 0.8547 0.51%
2009-08-07 0 1.960 1.950 1.960 1.940 2.020 18,184,900 35,843,972 1.9711 0.845 0.841 0.845 0.836 0.871 42,186,103 0.8497 0.00%
2009-08-06 0 1.960 1.950 1.960 1.900 1.990 6,935,000 13,559,340 1.9552 0.845 0.841 0.845 0.819 0.858 16,088,107 0.8428 0.00%
2009-08-05 0 1.960 1.970 1.980 1.920 2.110 18,442,000 37,402,000 2.0281 0.845 0.849 0.854 0.828 0.910 42,782,535 0.8742 -4.39%
2009-08-04 0 2.050 2.040 2.050 2.040 2.120 28,481,000 59,473,730 2.0882 0.884 0.879 0.884 0.879 0.914 66,071,433 0.9001 -0.49%
2009-08-03 0 2.060 2.060 2.070 1.990 2.080 27,147,000 55,026,590 2.0270 0.888 0.888 0.892 0.858 0.897 62,976,763 0.8738 5.10%
2009-07-31 0 1.960 1.960 1.970 1.940 2.030 8,966,000 17,729,690 1.9774 0.845 0.845 0.849 0.836 0.875 20,799,708 0.8524 2.62%
2009-07-30 0 1.910 1.900 1.910 1.870 1.960 9,174,000 17,548,206 1.9128 0.823 0.819 0.823 0.806 0.845 21,282,235 0.8245 -2.05%
2009-07-29 0 1.950 1.940 1.960 1.910 2.050 7,641,000 15,052,980 1.9700 0.841 0.836 0.845 0.823 0.884 17,725,916 0.8492 -5.34%
2009-07-28 0 2.060 2.060 2.070 2.010 2.100 21,908,000 44,932,500 2.0510 0.888 0.888 0.892 0.866 0.905 50,823,109 0.8841 -1.44%
2009-07-27 0 2.090 2.090 2.100 1.840 2.120 48,944,000 96,929,110 1.9804 0.901 0.901 0.905 0.793 0.914 113,542,369 0.8537 10.58%
2009-07-24 0 1.890 1.890 1.900 1.860 1.910 7,095,000 13,397,070 1.8882 0.815 0.815 0.819 0.802 0.823 16,459,282 0.8140 0.53%
2009-07-23 0 1.880 1.870 1.880 1.850 1.890 5,612,000 10,534,980 1.8772 0.810 0.806 0.810 0.797 0.815 13,018,956 0.8092 0.53%
2009-07-22 0 1.870 1.860 1.870 1.860 1.920 16,315,000 30,911,680 1.8947 0.806 0.802 0.806 0.802 0.828 37,848,230 0.8167 0.54%
2009-07-21 0 1.860 1.860 1.870 1.830 1.890 6,440,000 11,937,480 1.8536 0.802 0.802 0.806 0.789 0.815 14,939,785 0.7990 1.09%
2009-07-20 0 1.840 1.840 1.850 1.790 1.850 10,193,200 18,688,108 1.8334 0.793 0.793 0.797 0.772 0.797 23,646,618 0.7903 2.22%
2009-07-17 0 1.800 1.790 1.800 1.770 1.810 7,239,000 12,969,620 1.7916 0.776 0.772 0.776 0.763 0.780 16,793,340 0.7723 2.86%
2009-07-16 0 1.750 1.750 1.760 1.750 1.820 10,787,000 19,272,540 1.7866 0.754 0.754 0.759 0.754 0.785 25,024,141 0.7702 0.57%
2009-07-15 0 1.740 1.730 1.740 1.680 1.740 11,388,000 19,485,430 1.7110 0.750 0.746 0.750 0.724 0.750 26,418,366 0.7376 5.45%
2009-07-14 0 1.650 1.650 1.660 1.620 1.660 6,399,000 10,486,880 1.6388 0.711 0.711 0.716 0.698 0.716 14,844,672 0.7064 1.23%
2009-07-13 0 1.630 1.630 1.640 1.600 1.670 3,169,004 5,152,037 1.6258 0.703 0.703 0.707 0.690 0.720 7,351,590 0.7008 -2.40%
2009-07-10 0 1.670 1.660 1.670 1.660 1.710 3,724,489 6,220,842 1.6703 0.720 0.716 0.720 0.716 0.737 8,640,228 0.7200 0.00%
2009-07-09 0 1.670 1.670 1.680 1.670 1.710 4,017,000 6,760,570 1.6830 0.720 0.720 0.724 0.720 0.737 9,318,807 0.7255 -1.18%
2009-07-08 0 1.690 1.690 1.700 1.640 1.780 12,686,000 21,525,000 1.6968 0.728 0.728 0.733 0.707 0.767 29,429,521 0.7314 -2.87%
2009-07-07 0 1.740 1.720 1.740 1.720 1.770 5,324,000 9,272,130 1.7416 0.750 0.741 0.750 0.741 0.763 12,350,841 0.7507 0.00%
2009-07-06 0 1.740 1.730 1.750 1.700 1.750 8,589,000 14,762,600 1.7188 0.750 0.746 0.754 0.733 0.754 19,925,127 0.7409 0.58%
2009-07-03 0 1.730 1.720 1.730 1.700 1.760 8,081,000 14,040,382 1.7375 0.746 0.741 0.746 0.733 0.759 18,746,647 0.7490 -2.26%
2009-07-02 0 1.770 1.770 1.780 1.750 1.810 5,918,000 10,498,918 1.7741 0.763 0.763 0.767 0.754 0.780 13,728,828 0.7647 0.57%
2009-06-30 0 1.760 1.750 1.770 1.750 1.880 6,840,000 12,358,470 1.8068 0.759 0.754 0.763 0.754 0.810 15,867,722 0.7788 -3.83%
2009-06-29 0 1.830 1.830 1.840 1.800 1.890 8,091,000 14,935,370 1.8459 0.789 0.789 0.793 0.776 0.815 18,769,845 0.7957 1.10%
2009-06-26 0 1.810 1.810 1.830 1.700 1.840 10,872,000 19,443,090 1.7884 0.780 0.780 0.789 0.733 0.793 25,221,327 0.7709 5.85%
2009-06-25 0 1.710 1.710 1.720 1.690 1.750 3,438,000 5,908,070 1.7185 0.737 0.737 0.741 0.728 0.754 7,975,618 0.7408 1.18%
2009-06-24 0 1.690 1.690 1.700 1.650 1.710 3,731,000 6,279,140 1.6830 0.728 0.728 0.733 0.711 0.737 8,655,332 0.7255 0.60%
2009-06-23 0 1.680 1.670 1.690 1.640 1.780 9,322,000 15,784,340 1.6932 0.724 0.720 0.728 0.707 0.767 21,625,571 0.7299 -3.45%
2009-06-22 0 1.740 1.740 1.750 1.730 1.830 4,436,000 7,913,190 1.7839 0.750 0.750 0.754 0.746 0.789 10,290,821 0.7690 -2.25%
2009-06-19 0 1.780 1.780 1.790 1.730 1.820 7,898,000 14,017,250 1.7748 0.767 0.767 0.772 0.746 0.785 18,322,116 0.7650 0.00%
2009-06-18 0 1.780 1.770 1.790 1.760 1.820 3,996,998 7,130,087 1.7839 0.767 0.763 0.772 0.759 0.785 9,272,406 0.7690 -1.66%
2009-06-17 0 1.810 1.810 1.820 1.760 1.840 5,869,000 10,554,240 1.7983 0.780 0.780 0.785 0.759 0.793 13,615,155 0.7752 -0.55%
2009-06-16 0 1.820 1.820 1.830 1.800 1.870 8,551,000 15,627,190 1.8275 0.785 0.785 0.789 0.776 0.806 19,836,973 0.7878 -2.67%
2009-06-15 0 1.870 1.860 1.870 1.860 1.970 7,307,000 13,885,100 1.9002 0.806 0.802 0.806 0.802 0.849 16,951,089 0.8191 -4.59%
2009-06-12 0 1.960 1.940 1.950 1.920 2.010 10,059,000 19,713,200 1.9598 0.845 0.836 0.841 0.828 0.866 23,335,295 0.8448 2.08%
2009-06-11 0 1.920 1.910 1.920 1.890 1.940 6,555,075 12,529,736 1.9115 0.828 0.823 0.828 0.815 0.836 15,206,741 0.8240 1.05%
2009-06-10 0 1.900 1.900 1.910 1.800 1.920 17,326,997 32,224,775 1.8598 0.819 0.819 0.823 0.776 0.828 40,195,903 0.8017 0.53%
2009-06-09 0 1.890 1.880 1.890 1.860 2.060 12,323,000 23,862,330 1.9364 0.815 0.810 0.815 0.802 0.888 28,587,419 0.8347 -5.50%
2009-06-08 0 2.000 1.980 2.000 1.950 2.050 10,880,000 21,622,300 1.9873 0.862 0.854 0.862 0.841 0.884 25,239,886 0.8567 -0.99%
2009-06-05 0 2.020 2.020 2.030 2.000 2.100 10,000,000 20,348,680 2.0349 0.871 0.871 0.875 0.862 0.905 23,198,425 0.8772 -2.88%
2009-06-04 0 2.080 2.060 2.080 1.990 2.080 10,044,000 20,369,390 2.0280 0.897 0.888 0.897 0.858 0.897 23,300,498 0.8742 0.97%
2009-06-03 0 2.060 2.050 2.060 2.040 2.180 25,879,000 54,756,725 2.1159 0.888 0.884 0.888 0.879 0.940 60,035,203 0.9121 -0.96%
2009-06-02 0 2.080 2.080 2.090 2.010 2.130 26,734,000 55,278,800 2.0677 0.897 0.897 0.901 0.866 0.918 62,018,668 0.8913 4.00%
2009-06-01 0 2.000 2.000 2.020 1.970 2.090 23,742,500 48,037,425 2.0233 0.862 0.862 0.871 0.849 0.901 55,078,860 0.8722 -0.50%
2009-05-29 0 2.010 2.020 2.030 1.990 2.100 34,576,000 70,746,485 2.0461 0.866 0.871 0.875 0.858 0.905 80,210,873 0.8820 4.15%
2009-05-27 0 1.930 1.920 1.940 1.860 1.960 10,298,000 19,841,640 1.9267 0.832 0.828 0.836 0.802 0.845 23,889,738 0.8306 3.21%
2009-05-26 0 1.870 1.860 1.870 1.850 1.880 2,857,000 5,328,910 1.8652 0.806 0.802 0.806 0.797 0.810 6,627,790 0.8040 1.08%
2009-05-25 0 1.850 1.850 1.860 1.830 1.900 4,972,000 9,214,480 1.8533 0.797 0.797 0.802 0.789 0.819 11,534,257 0.7989 -1.60%
2009-05-22 0 1.880 1.880 1.890 1.810 1.940 7,076,000 13,122,510 1.8545 0.810 0.810 0.815 0.780 0.836 16,415,205 0.7994 -2.08%
2009-05-21 0 1.920 1.920 1.930 1.920 1.970 7,653,000 14,847,510 1.9401 0.828 0.828 0.832 0.828 0.849 17,753,754 0.8363 0.00%
2009-05-20 0 1.920 1.920 1.930 1.890 1.990 12,473,000 24,148,270 1.9360 0.828 0.828 0.832 0.815 0.858 28,935,395 0.8346 -1.54%
2009-05-19 0 1.950 1.950 1.960 1.900 1.980 25,944,000 50,133,250 1.9324 0.841 0.841 0.845 0.819 0.854 60,185,993 0.8330 5.98%
2009-05-18 0 1.840 1.840 1.850 1.700 1.860 33,059,000 58,803,370 1.7787 0.793 0.793 0.797 0.733 0.802 76,691,672 0.7668 10.18%
2009-05-15 0 1.670 1.660 1.670 1.640 1.680 7,884,000 13,103,070 1.6620 0.720 0.716 0.720 0.707 0.724 18,289,638 0.7164 1.83%
2009-05-14 0 1.640 1.620 1.640 1.610 1.670 11,778,000 19,221,790 1.6320 0.707 0.698 0.707 0.694 0.720 27,323,105 0.7035 -4.65%
2009-05-13 0 1.720 1.720 1.730 1.710 1.790 9,458,031 16,560,325 1.7509 0.741 0.741 0.746 0.737 0.772 21,941,142 0.7548 -1.71%
2009-05-12 0 1.750 1.740 1.750 1.730 1.820 21,016,691 37,223,305 1.7711 0.754 0.750 0.754 0.746 0.785 48,755,412 0.7635 -0.57%
2009-05-11 0 1.760 1.730 1.760 1.690 1.770 25,092,000 43,737,930 1.7431 0.759 0.746 0.759 0.728 0.763 58,209,487 0.7514 2.92%
2009-05-08 0 1.710 1.700 1.710 1.650 1.740 9,054,000 15,445,580 1.7059 0.737 0.733 0.737 0.711 0.750 21,003,854 0.7354 1.18%
2009-05-07 0 1.690 1.690 1.700 1.620 1.790 31,181,000 53,330,300 1.7103 0.728 0.728 0.733 0.698 0.772 72,335,008 0.7373 -1.01%
2009-05-06 0 1.730 1.720 1.750 1.580 1.770 28,103,000 47,228,440 1.6805 0.736 0.732 0.744 0.672 0.753 66,061,194 0.7149 5.49%
2009-05-05 0 1.640 1.620 1.640 1.540 1.650 28,421,000 45,191,250 1.5901 0.698 0.689 0.698 0.655 0.702 66,808,711 0.6764 6.49%
2009-05-04 0 1.540 1.530 1.540 1.410 1.540 20,849,000 31,354,290 1.5039 0.655 0.651 0.655 0.600 0.655 49,009,353 0.6398 6.94%
2009-04-30 0 1.440 1.420 1.440 1.400 1.450 14,896,000 21,340,040 1.4326 0.613 0.604 0.613 0.596 0.617 35,015,748 0.6094 3.60%
2009-04-29 0 1.390 1.380 1.390 1.340 1.390 9,842,000 13,451,300 1.3667 0.591 0.587 0.591 0.570 0.591 23,135,405 0.5814 4.51%
2009-04-28 0 1.330 1.330 1.340 1.290 1.450 20,505,000 27,721,800 1.3520 0.566 0.566 0.570 0.549 0.617 48,200,719 0.5751 -6.99%
2009-04-27 0 1.430 1.430 1.440 1.420 1.580 15,316,000 22,262,950 1.4536 0.608 0.608 0.613 0.604 0.672 36,003,034 0.6184 -9.49%
2009-04-24 0 1.580 1.570 1.580 1.540 1.610 9,826,000 15,503,100 1.5778 0.672 0.668 0.672 0.655 0.685 23,097,794 0.6712 1.28%
2009-04-23 0 1.560 1.550 1.560 1.500 1.570 6,807,000 10,468,050 1.5378 0.664 0.659 0.664 0.638 0.668 16,001,087 0.6542 3.31%
2009-04-22 0 1.510 1.500 1.510 1.490 1.670 25,057,000 39,764,970 1.5870 0.642 0.638 0.642 0.634 0.710 58,901,019 0.6751 -7.36%
2009-04-21 0 1.630 1.620 1.630 1.590 1.650 24,601,000 39,832,420 1.6191 0.693 0.689 0.693 0.676 0.702 57,829,109 0.6888 -3.55%
2009-04-20 0 1.690 1.680 1.690 1.590 1.710 44,155,000 73,391,940 1.6621 0.719 0.715 0.719 0.676 0.727 103,794,329 0.7071 7.64%
2009-04-17 0 1.570 1.570 1.580 1.550 1.630 33,896,100 53,813,097 1.5876 0.668 0.668 0.672 0.659 0.693 79,678,926 0.6754 3.97%
2009-04-16 0 1.510 1.490 1.510 1.440 1.600 26,972,000 41,092,750 1.5235 0.642 0.634 0.642 0.613 0.681 63,402,574 0.6481 -3.21%
2009-04-15 0 1.560 1.560 1.570 1.450 1.570 33,629,090 51,001,913 1.5166 0.664 0.664 0.668 0.617 0.668 79,051,270 0.6452 5.41%
2009-04-14 0 1.480 1.480 1.490 1.430 1.490 14,366,000 21,066,270 1.4664 0.630 0.630 0.634 0.608 0.634 33,769,886 0.6238 4.96%
2009-04-09 0 1.410 1.400 1.410 1.370 1.420 13,625,000 19,194,740 1.4088 0.600 0.596 0.600 0.583 0.604 32,028,032 0.5993 2.92%
2009-04-08 0 1.370 1.350 1.370 1.330 1.390 15,323,457 20,704,503 1.3512 0.583 0.574 0.583 0.566 0.591 36,020,563 0.5748 -3.52%
2009-04-07 0 1.420 1.390 1.420 1.370 1.450 22,256,000 31,070,370 1.3960 0.604 0.591 0.604 0.583 0.617 52,316,761 0.5939 -2.74%
2009-04-06 0 1.460 1.450 1.460 1.430 1.510 53,216,000 78,295,130 1.4713 0.621 0.617 0.621 0.608 0.642 125,093,852 0.6259 7.35%
2009-04-03 0 1.360 1.350 1.360 1.310 1.400 32,990,521 44,909,127 1.3613 0.579 0.574 0.579 0.557 0.596 77,550,198 0.5791 3.82%
2009-04-02 0 1.310 1.310 1.320 1.240 1.320 34,291,000 43,195,420 1.2597 0.557 0.557 0.562 0.528 0.562 80,607,210 0.5359 7.38%
2009-04-01 0 1.220 1.210 1.220 1.190 1.230 15,206,000 18,383,680 1.2090 0.519 0.515 0.519 0.506 0.523 35,744,459 0.5143 1.67%
2009-03-31 0 1.200 1.190 1.200 1.190 1.220 9,266,000 11,208,150 1.2096 0.510 0.506 0.510 0.506 0.519 21,781,412 0.5146 0.84%
2009-03-30 0 1.190 1.180 1.190 1.190 1.250 16,541,000 20,162,452 1.2189 0.506 0.502 0.506 0.506 0.532 38,882,618 0.5185 -1.65%
2009-03-27 0 1.210 1.210 1.220 1.210 1.260 10,894,000 13,384,941 1.2287 0.515 0.515 0.519 0.515 0.536 25,608,321 0.5227 -0.82%
2009-03-26 0 1.220 1.210 1.220 1.190 1.260 21,822,000 26,709,400 1.2240 0.519 0.515 0.519 0.506 0.536 51,296,566 0.5207 0.00%
2009-03-25 0 1.220 1.210 1.220 1.220 1.270 10,138,000 12,574,080 1.2403 0.519 0.515 0.519 0.519 0.540 23,831,206 0.5276 -6.15%
2009-03-24 0 1.300 1.290 1.300 1.280 1.320 5,758,000 7,455,770 1.2949 0.553 0.549 0.553 0.545 0.562 13,535,222 0.5508 2.36%
2009-03-23 0 1.270 1.270 1.280 1.240 1.280 5,421,000 6,852,610 1.2641 0.540 0.540 0.545 0.528 0.545 12,743,043 0.5378 3.25%
2009-03-20 0 1.230 1.230 1.260 1.230 1.300 3,429,000 4,332,570 1.2635 0.523 0.523 0.536 0.523 0.553 8,060,486 0.5375 -5.38%
2009-03-19 0 1.300 1.290 1.300 1.230 1.320 8,220,000 10,482,138 1.2752 0.553 0.549 0.553 0.523 0.562 19,322,600 0.5425 3.17%
2009-03-18 0 1.260 1.240 1.260 1.200 1.260 3,407,685 4,168,155 1.2232 0.536 0.528 0.536 0.510 0.536 8,010,381 0.5203 5.88%
2009-03-17 0 1.190 1.180 1.200 1.170 1.220 1,210,000 1,443,010 1.1926 0.506 0.502 0.510 0.498 0.519 2,844,324 0.5073 -1.65%
2009-03-16 0 1.210 1.210 1.220 1.170 1.220 2,310,723 2,766,246 1.1971 0.515 0.515 0.519 0.498 0.519 5,431,773 0.5093 2.54%
2009-03-13 0 1.180 1.170 1.180 1.160 1.240 2,655,000 3,136,342 1.1813 0.502 0.498 0.502 0.493 0.528 6,241,059 0.5025 0.00%
2009-03-12 0 1.180 1.170 1.190 1.160 1.190 514,000 605,660 1.1783 0.502 0.498 0.506 0.493 0.506 1,208,250 0.5013 -0.84%
2009-03-11 0 1.190 1.180 1.190 1.170 1.260 2,638,062 3,196,106 1.2115 0.506 0.502 0.506 0.498 0.536 6,201,243 0.5154 -1.65%
2009-03-10 0 1.210 1.210 1.220 1.120 1.210 3,995,000 4,638,600 1.1611 0.515 0.515 0.519 0.476 0.515 9,390,971 0.4939 10.00%
2009-03-09 0 1.100 1.100 1.110 1.080 1.120 866,000 957,770 1.1060 0.468 0.468 0.472 0.459 0.476 2,035,690 0.4705 0.00%
2009-03-06 0 1.100 1.100 1.110 1.070 1.110 2,810,000 3,060,950 1.0893 0.468 0.468 0.472 0.455 0.472 6,605,414 0.4634 -1.79%
2009-03-05 0 1.120 1.120 1.130 1.120 1.190 2,207,000 2,543,612 1.1525 0.476 0.476 0.481 0.476 0.506 5,187,953 0.4903 -3.45%
2009-03-04 0 1.160 1.160 1.180 1.090 1.180 6,765,000 7,848,117 1.1601 0.493 0.493 0.502 0.464 0.502 15,902,358 0.4935 5.45%
2009-03-03 0 1.100 1.090 1.100 1.070 1.130 1,531,000 1,679,080 1.0967 0.468 0.464 0.468 0.455 0.481 3,598,893 0.4666 0.00%
2009-03-02 0 1.100 1.090 1.100 1.070 1.160 639,393 705,403 1.1032 0.468 0.464 0.468 0.455 0.493 1,503,009 0.4693 -5.17%
2009-02-27 0 1.160 1.150 1.160 1.130 1.170 521,000 595,210 1.1424 0.493 0.489 0.493 0.481 0.498 1,224,705 0.4860 0.87%
2009-02-26 0 1.150 1.150 1.160 1.150 1.200 1,436,000 1,692,210 1.1784 0.489 0.489 0.493 0.489 0.510 3,375,578 0.5013 -2.54%
2009-02-25 0 1.180 1.180 1.190 1.160 1.200 2,018,000 2,374,340 1.1766 0.502 0.502 0.506 0.493 0.510 4,743,675 0.5005 2.61%
2009-02-24 0 1.150 1.140 1.160 1.130 1.170 966,000 1,109,790 1.1489 0.489 0.485 0.493 0.481 0.498 2,270,758 0.4887 -1.71%
2009-02-23 0 1.170 1.160 1.170 1.150 1.200 1,125,000 1,311,110 1.1654 0.498 0.493 0.498 0.489 0.510 2,644,516 0.4958 0.00%
2009-02-20 0 1.170 1.160 1.170 1.160 1.200 1,154,000 1,357,110 1.1760 0.498 0.493 0.498 0.493 0.510 2,712,686 0.5003 -1.68%
2009-02-19 0 1.190 1.190 1.220 1.170 1.230 1,904,000 2,307,580 1.2120 0.506 0.506 0.519 0.498 0.523 4,475,697 0.5156 0.00%
2009-02-18 0 1.190 1.190 1.200 1.150 1.210 759,000 894,450 1.1785 0.506 0.506 0.510 0.489 0.515 1,784,167 0.5013 0.00%
2009-02-17 0 1.190 1.180 1.190 1.180 1.280 3,790,000 4,554,830 1.2018 0.506 0.502 0.506 0.502 0.545 8,909,082 0.5113 -6.30%
2009-02-16 0 1.270 1.260 1.270 1.260 1.300 829,449 1,050,609 1.2666 0.540 0.536 0.540 0.536 0.553 1,949,770 0.5388 -2.31%
2009-02-13 0 1.300 1.300 1.310 1.290 1.310 1,194,000 1,549,580 1.2978 0.553 0.553 0.557 0.549 0.557 2,806,713 0.5521 1.56%
2009-02-12 0 1.280 1.280 1.290 1.260 1.320 1,502,000 1,925,500 1.2820 0.545 0.545 0.549 0.536 0.562 3,530,723 0.5454 -3.03%
2009-02-11 0 1.320 1.300 1.320 1.270 1.320 2,045,573 2,652,865 1.2969 0.562 0.553 0.562 0.540 0.562 4,808,490 0.5517 -0.75%
2009-02-10 0 1.330 1.330 1.340 1.300 1.360 3,998,000 5,334,610 1.3343 0.566 0.566 0.570 0.553 0.579 9,398,024 0.5676 -2.21%
2009-02-09 0 1.360 1.310 1.360 1.290 1.360 2,696,000 3,580,130 1.3279 0.579 0.557 0.579 0.549 0.579 6,337,437 0.5649 2.26%
2009-02-06 0 1.330 1.320 1.330 1.310 1.360 2,110,000 2,804,030 1.3289 0.566 0.562 0.566 0.557 0.579 4,959,937 0.5653 0.00%
2009-02-05 0 1.330 1.310 1.330 1.300 1.360 2,623,000 3,506,910 1.3370 0.566 0.557 0.566 0.553 0.579 6,165,837 0.5688 0.00%
2009-02-04 0 1.330 1.310 1.330 1.270 1.350 4,908,000 6,481,430 1.3206 0.566 0.557 0.566 0.540 0.574 11,537,143 0.5618 4.72%
2009-02-03 0 1.270 1.260 1.270 1.250 1.310 3,236,000 4,149,410 1.2823 0.540 0.536 0.540 0.532 0.557 7,606,804 0.5455 1.60%
2009-02-02 0 1.250 1.250 1.260 1.230 1.280 2,832,000 3,555,190 1.2554 0.532 0.532 0.536 0.523 0.545 6,657,129 0.5340 -0.79%
2009-01-30 0 1.260 1.260 1.270 1.230 1.300 3,531,000 4,465,010 1.2645 0.536 0.536 0.540 0.523 0.553 8,300,255 0.5379 -3.08%
2009-01-29 0 1.300 1.300 1.310 1.300 1.330 383,000 503,160 1.3137 0.553 0.553 0.557 0.553 0.566 900,311 0.5589 2.36%
2009-01-23 0 1.270 1.250 1.270 1.200 1.390 3,343,825 4,331,354 1.2953 0.540 0.532 0.540 0.510 0.591 7,860,267 0.5510 4.10%
2009-01-22 0 1.220 1.220 1.240 1.200 1.260 1,643,000 2,019,950 1.2294 0.519 0.519 0.528 0.510 0.536 3,862,169 0.5230 0.00%
2009-01-21 0 1.220 1.210 1.230 1.190 1.300 2,376,000 2,945,940 1.2399 0.519 0.515 0.523 0.506 0.553 5,585,219 0.5275 -5.43%
2009-01-20 0 1.290 1.280 1.290 1.290 1.400 703,000 916,320 1.3034 0.549 0.545 0.549 0.549 0.596 1,652,529 0.5545 -4.44%
2009-01-19 0 1.350 1.350 1.370 1.310 1.500 759,000 1,026,600 1.3526 0.574 0.574 0.583 0.557 0.638 1,784,167 0.5754 -2.88%
2009-01-16 0 1.390 1.360 1.390 1.340 1.410 2,042,000 2,809,750 1.3760 0.591 0.579 0.591 0.570 0.600 4,800,091 0.5854 4.51%
2009-01-15 0 1.330 1.330 1.360 1.300 1.360 1,747,000 2,315,810 1.3256 0.566 0.566 0.579 0.553 0.579 4,106,640 0.5639 -3.62%
2009-01-14 0 1.380 1.360 1.380 1.370 1.430 2,310,000 3,203,080 1.3866 0.587 0.579 0.587 0.583 0.608 5,430,074 0.5899 1.47%
2009-01-13 0 1.360 1.360 1.380 1.340 1.460 2,195,775 3,026,317 1.3782 0.579 0.579 0.587 0.570 0.621 5,161,567 0.5863 -3.55%
2009-01-12 0 1.410 1.410 1.430 1.380 1.520 717,000 1,011,080 1.4102 0.600 0.600 0.608 0.587 0.647 1,685,438 0.5999 -3.42%
2009-01-09 0 1.460 1.460 1.470 1.430 1.490 2,501,000 3,653,568 1.4608 0.621 0.621 0.625 0.608 0.634 5,879,054 0.6215 -1.35%
2009-01-08 0 1.480 1.470 1.480 1.420 1.540 3,907,000 5,686,470 1.4555 0.630 0.625 0.630 0.604 0.655 9,184,112 0.6192 -3.90%
2009-01-07 0 1.540 1.540 1.550 1.500 1.580 6,553,000 10,159,850 1.5504 0.655 0.655 0.659 0.638 0.672 15,404,014 0.6596 0.00%
2009-01-06 0 1.540 1.540 1.550 1.520 1.600 5,051,000 7,819,180 1.5480 0.655 0.655 0.659 0.647 0.681 11,873,291 0.6586 -1.28%
2009-01-05 0 1.560 1.560 1.570 1.540 1.600 4,495,000 7,028,670 1.5637 0.664 0.664 0.668 0.655 0.681 10,566,312 0.6652 0.65%
2009-01-02 0 1.550 1.550 1.570 1.520 1.580 3,058,000 4,735,710 1.5486 0.659 0.659 0.668 0.647 0.672 7,188,383 0.6588 3.33%
2008-12-31 0 1.500 1.480 1.500 1.460 1.520 3,799,000 5,719,610 1.5056 0.638 0.630 0.638 0.621 0.647 8,930,238 0.6405 3.45%
2008-12-30 0 1.450 1.440 1.450 1.420 1.460 2,843,000 4,071,840 1.4322 0.617 0.613 0.617 0.604 0.621 6,682,987 0.6093 -1.36%
2008-12-29 0 1.470 1.440 1.460 1.380 1.470 2,564,000 3,711,960 1.4477 0.625 0.613 0.621 0.587 0.625 6,027,147 0.6159 5.00%
2008-12-24 0 1.400 1.390 1.400 1.320 1.430 2,572,000 3,581,420 1.3925 0.596 0.591 0.596 0.562 0.608 6,045,952 0.5924 1.45%
2008-12-23 0 1.380 1.370 1.380 1.370 1.500 4,974,000 7,011,780 1.4097 0.587 0.583 0.587 0.583 0.638 11,692,288 0.5997 -8.00%
2008-12-22 0 1.500 1.480 1.500 1.450 1.630 15,331,945 23,894,276 1.5585 0.638 0.630 0.638 0.617 0.693 36,040,515 0.6630 7.91%
2008-12-19 0 1.390 1.390 1.410 1.310 1.430 12,880,000 17,651,083 1.3704 0.591 0.591 0.600 0.557 0.608 30,276,774 0.5830 2.96%
2008-12-18 0 1.350 1.350 1.360 1.250 1.350 20,743,948 26,798,847 1.2919 0.574 0.574 0.579 0.532 0.574 48,762,409 0.5496 3.85%
2008-12-17 0 1.300 1.290 1.300 1.240 1.320 11,159,000 14,173,113 1.2701 0.553 0.549 0.553 0.528 0.562 26,231,252 0.5403 4.84%
2008-12-16 0 1.240 1.240 1.250 1.220 1.270 3,176,000 3,943,310 1.2416 0.528 0.528 0.532 0.519 0.540 7,465,764 0.5282 -2.36%
2008-12-15 0 1.270 1.270 1.300 1.240 1.310 9,105,000 11,488,235 1.2618 0.540 0.540 0.553 0.528 0.557 21,402,953 0.5368 4.96%
2008-12-12 0 1.210 1.210 1.220 1.180 1.280 10,681,000 13,312,070 1.2463 0.515 0.515 0.519 0.502 0.545 25,107,626 0.5302 -5.47%
2008-12-11 0 1.280 1.280 1.290 1.240 1.340 12,931,996 16,750,395 1.2953 0.545 0.545 0.549 0.528 0.570 30,399,000 0.5510 -1.54%
2008-12-10 0 1.300 1.290 1.300 1.220 1.310 7,918,000 10,113,160 1.2772 0.553 0.549 0.553 0.519 0.557 18,612,694 0.5433 4.84%
2008-12-09 0 1.240 1.230 1.240 1.210 1.330 12,330,000 15,548,620 1.2610 0.528 0.523 0.528 0.515 0.566 28,983,900 0.5365 0.81%
2008-12-08 0 1.230 1.230 1.240 1.140 1.250 11,984,000 14,480,440 1.2083 0.523 0.523 0.528 0.485 0.532 28,170,564 0.5140 7.89%
2008-12-05 0 1.140 1.140 1.150 1.070 1.150 8,506,000 9,549,420 1.1227 0.485 0.485 0.489 0.455 0.489 19,994,894 0.4776 5.56%
2008-12-04 0 1.080 1.080 1.090 1.050 1.090 13,220,000 14,143,120 1.0698 0.459 0.459 0.464 0.447 0.464 31,076,006 0.4551 2.86%
2008-12-03 0 1.050 1.050 1.060 1.020 1.070 5,516,000 5,792,330 1.0501 0.447 0.447 0.451 0.434 0.455 12,966,358 0.4467 0.96%
2008-12-02 0 1.040 1.020 1.040 1.020 1.060 5,003,000 5,215,437 1.0425 0.442 0.434 0.442 0.434 0.451 11,760,458 0.4435 -1.89%
2008-12-01 0 1.060 1.050 1.060 1.030 1.070 7,274,000 7,697,113 1.0582 0.451 0.447 0.451 0.438 0.455 17,098,855 0.4502 0.95%
2008-11-28 0 1.050 1.040 1.050 1.030 1.100 9,992,000 10,668,480 1.0677 0.447 0.442 0.447 0.438 0.468 23,488,007 0.4542 -4.55%
2008-11-27 0 1.100 1.090 1.100 1.050 1.110 5,638,498 6,122,813 1.0859 0.468 0.464 0.468 0.447 0.472 13,254,311 0.4619 4.76%
2008-11-26 0 1.050 1.040 1.050 1.020 1.080 7,094,000 7,447,520 1.0498 0.447 0.442 0.447 0.434 0.459 16,675,733 0.4466 -2.78%
2008-11-25 0 1.080 1.050 1.080 1.040 1.160 11,055,250 11,916,913 1.0779 0.459 0.447 0.459 0.442 0.493 25,987,369 0.4586 -1.82%
2008-11-24 0 1.100 1.100 1.110 1.080 1.130 3,546,000 3,906,860 1.1018 0.468 0.468 0.472 0.459 0.481 8,335,516 0.4687 0.00%
2008-11-21 0 1.100 1.100 1.110 1.040 1.150 6,613,000 7,241,430 1.0950 0.468 0.468 0.472 0.442 0.489 15,545,055 0.4658 2.80%
2008-11-20 0 1.070 1.060 1.070 1.030 1.110 3,861,000 4,105,610 1.0634 0.455 0.451 0.455 0.438 0.472 9,075,980 0.4524 -5.31%
2008-11-19 0 1.130 1.130 1.140 1.100 1.150 3,716,000 4,187,920 1.1270 0.481 0.481 0.485 0.468 0.489 8,735,131 0.4794 0.00%
2008-11-18 0 1.130 1.110 1.130 1.110 1.170 5,365,000 6,067,090 1.1309 0.481 0.472 0.481 0.472 0.498 12,611,405 0.4811 -2.59%
2008-11-17 0 1.160 1.160 1.170 1.060 1.190 3,426,000 3,898,740 1.1380 0.493 0.493 0.498 0.451 0.506 8,053,434 0.4841 0.87%
2008-11-14 0 1.150 1.140 1.150 1.130 1.200 2,905,000 3,357,370 1.1557 0.489 0.485 0.489 0.481 0.510 6,828,729 0.4917 2.68%
2008-11-13 0 1.120 1.100 1.120 1.060 1.130 3,636,320 4,010,708 1.1030 0.476 0.468 0.476 0.451 0.481 8,547,829 0.4692 0.00%
2008-11-12 0 1.120 1.120 1.130 1.080 1.260 10,777,455 12,387,246 1.1494 0.476 0.476 0.481 0.459 0.536 25,334,361 0.4890 -11.11%
2008-11-11 0 1.260 1.250 1.260 1.210 1.300 8,129,000 10,215,480 1.2567 0.536 0.532 0.536 0.515 0.553 19,108,688 0.5346 5.00%
2008-11-10 0 1.200 1.200 1.230 1.190 1.250 6,891,000 8,347,900 1.2114 0.510 0.510 0.523 0.506 0.532 16,198,544 0.5153 1.69%
2008-11-07 0 1.180 1.180 1.190 1.000 1.190 4,042,282 4,495,935 1.1122 0.502 0.502 0.506 0.425 0.506 9,502,116 0.4732 9.26%
2008-11-06 0 1.080 1.080 1.100 1.050 1.120 5,102,000 5,535,060 1.0849 0.459 0.459 0.468 0.447 0.476 11,993,176 0.4615 -7.69%
2008-11-05 0 1.170 1.170 1.180 1.150 1.230 6,696,000 7,925,490 1.1836 0.498 0.498 0.502 0.489 0.523 15,740,161 0.5035 1.74%
2008-11-04 0 1.150 1.120 1.150 1.110 1.210 2,692,200 3,085,462 1.1461 0.489 0.476 0.489 0.472 0.515 6,328,504 0.4875 -4.96%
2008-11-03 0 1.210 1.210 1.230 1.160 1.300 13,159,000 15,991,690 1.2153 0.515 0.515 0.523 0.493 0.553 30,932,614 0.5170 -27.98%
2008-10-31 0 1.680 1.680 1.800 0.920 1.680 15,427,000 19,428,120 1.2594 0.715 0.715 0.766 0.391 0.715 36,263,959 0.5357 68.00%
2008-10-30 0 1.000 1.000 1.010 0.810 1.100 16,633,574 16,040,585 0.9643 0.425 0.425 0.430 0.345 0.468 39,100,230 0.4102 23.46%
2008-10-29 0 0.810 0.800 0.810 0.770 0.870 9,740,000 7,907,210 0.8118 0.345 0.340 0.345 0.328 0.370 22,895,635 0.3454 3.85%
2008-10-28 0 0.780 0.780 0.820 0.650 0.820 5,375,784 4,020,090 0.7478 0.332 0.332 0.349 0.277 0.349 12,636,755 0.3181 6.85%
2008-10-27 0 0.730 0.730 0.750 0.690 0.820 4,403,800 3,337,070 0.7578 0.311 0.311 0.319 0.294 0.349 10,351,930 0.3224 -8.75%
2008-10-24 0 0.800 0.800 0.870 0.750 0.940 8,754,000 7,607,000 0.8690 0.340 0.340 0.370 0.319 0.400 20,577,863 0.3697 -13.04%
2008-10-23 0 0.920 0.920 0.930 0.880 0.960 5,429,000 5,006,160 0.9221 0.391 0.391 0.396 0.374 0.408 12,761,848 0.3923 -5.15%
2008-10-22 0 0.970 0.970 0.990 0.970 1.090 3,246,000 3,237,420 0.9974 0.413 0.413 0.421 0.413 0.464 7,630,311 0.4243 -6.73%
2008-10-21 0 1.040 1.040 1.050 1.040 1.160 3,768,000 4,090,830 1.0857 0.442 0.442 0.447 0.442 0.493 8,857,367 0.4619 -4.59%
2008-10-20 0 1.090 1.090 1.100 1.060 1.110 1,753,000 1,903,820 1.0860 0.464 0.464 0.468 0.451 0.472 4,120,744 0.4620 2.83%
2008-10-17 0 1.060 1.060 1.080 1.010 1.100 3,013,000 3,196,700 1.0610 0.451 0.451 0.459 0.430 0.468 7,082,603 0.4513 2.91%
2008-10-16 0 1.030 1.020 1.030 1.010 1.070 5,263,000 5,458,010 1.0371 0.438 0.434 0.438 0.430 0.455 12,371,635 0.4412 -8.85%
2008-10-15 0 1.130 1.130 1.140 1.110 1.180 6,853,000 7,879,298 1.1498 0.481 0.481 0.485 0.472 0.502 16,109,218 0.4891 -5.04%
2008-10-14 0 1.190 1.190 1.200 1.140 1.210 9,763,012 11,429,423 1.1707 0.506 0.506 0.510 0.485 0.515 22,949,729 0.4980 8.18%
2008-10-13 0 1.100 1.100 1.110 1.050 1.200 8,122,814 8,945,395 1.1013 0.468 0.468 0.472 0.447 0.510 19,094,146 0.4685 3.77%
2008-10-10 0 1.060 1.060 1.070 1.020 1.160 6,486,904 6,950,669 1.0715 0.451 0.451 0.455 0.434 0.493 15,248,643 0.4558 -14.52%
2008-10-09 0 1.240 1.240 1.250 1.180 1.280 4,712,000 5,772,980 1.2252 0.528 0.528 0.532 0.502 0.545 11,076,410 0.5212 6.37%
2008-10-08 0 1.200 1.200 1.220 1.160 1.250 6,692,000 8,067,570 1.2056 0.496 0.496 0.504 0.479 0.517 16,193,099 0.4982 -11.76%
2008-10-06 0 1.360 1.360 1.370 1.330 1.490 12,361,316 17,135,301 1.3862 0.562 0.562 0.566 0.550 0.616 29,911,538 0.5729 -8.11%
2008-10-03 0 1.480 1.480 1.490 1.450 1.560 9,655,000 14,330,230 1.4842 0.612 0.612 0.616 0.599 0.645 23,362,876 0.6134 -3.27%
2008-10-02 0 1.530 1.520 1.530 1.450 1.550 8,520,000 12,737,530 1.4950 0.632 0.628 0.632 0.599 0.641 20,616,438 0.6178 2.68%
2008-09-30 0 1.490 1.490 1.510 1.420 1.520 8,521,000 12,636,810 1.4830 0.616 0.616 0.624 0.587 0.628 20,618,857 0.6129 -3.25%
2008-09-29 0 1.540 1.540 1.550 1.520 1.590 7,789,000 12,035,513 1.5452 0.636 0.636 0.641 0.628 0.657 18,847,586 0.6386 -3.14%
2008-09-26 0 1.590 1.590 1.600 1.550 1.640 2,384,000 3,775,810 1.5838 0.657 0.657 0.661 0.641 0.678 5,768,731 0.6545 -1.85%
2008-09-25 0 1.620 1.610 1.620 1.560 1.620 2,023,000 3,228,820 1.5961 0.669 0.665 0.669 0.645 0.669 4,895,194 0.6596 3.85%
2008-09-24 0 1.560 1.540 1.560 1.530 1.590 4,301,000 6,697,620 1.5572 0.645 0.636 0.645 0.632 0.657 10,407,429 0.6435 0.00%
2008-09-23 0 1.560 1.550 1.560 1.530 1.640 7,259,000 11,288,030 1.5550 0.645 0.641 0.645 0.632 0.678 17,565,108 0.6426 -5.45%
2008-09-22 0 1.650 1.650 1.660 1.490 1.650 12,486,000 19,133,500 1.5324 0.682 0.682 0.686 0.616 0.682 30,213,244 0.6333 10.00%
2008-09-19 0 1.500 1.500 1.520 1.450 1.520 8,889,478 13,218,508 1.4870 0.620 0.620 0.628 0.599 0.628 21,510,489 0.6145 7.91%
2008-09-18 0 1.390 1.360 1.400 1.300 1.420 12,806,000 17,371,374 1.3565 0.574 0.562 0.579 0.537 0.587 30,987,571 0.5606 -6.71%
2008-09-17 0 1.490 1.490 1.500 1.480 1.580 9,942,744 15,037,739 1.5124 0.616 0.616 0.620 0.612 0.653 24,059,150 0.6250 -1.97%
2008-09-16 0 1.520 1.520 1.530 1.480 1.610 7,980,723 12,127,237 1.5196 0.628 0.628 0.632 0.612 0.665 19,311,512 0.6280 -6.17%
2008-09-12 0 1.620 1.610 1.620 1.500 1.630 5,008,000 7,993,480 1.5961 0.669 0.665 0.669 0.620 0.674 12,118,207 0.6596 5.19%
2008-09-11 0 1.540 1.540 1.560 1.500 1.620 3,364,984 5,203,575 1.5464 0.636 0.636 0.645 0.620 0.669 8,142,486 0.6391 -4.35%
2008-09-10 0 1.610 1.610 1.640 1.600 1.660 5,228,000 8,503,370 1.6265 0.665 0.665 0.678 0.661 0.686 12,650,556 0.6722 -1.83%
2008-09-09 0 1.640 1.640 1.650 1.630 1.690 6,700,000 11,167,870 1.6668 0.678 0.678 0.682 0.674 0.698 16,212,457 0.6888 -1.80%
2008-09-08 0 1.670 1.670 1.680 1.670 1.750 4,084,000 6,923,900 1.6954 0.690 0.690 0.694 0.690 0.723 9,882,339 0.7006 -1.76%
2008-09-05 0 1.700 1.690 1.720 1.600 1.720 3,483,000 5,880,550 1.6884 0.703 0.698 0.711 0.661 0.711 8,428,058 0.6977 0.00%
2008-09-04 0 1.700 1.700 1.710 1.690 1.770 2,410,000 4,149,070 1.7216 0.703 0.703 0.707 0.698 0.731 5,831,645 0.7115 -3.41%
2008-09-03 0 1.760 1.760 1.770 1.750 1.800 3,563,000 6,321,340 1.7742 0.727 0.727 0.731 0.723 0.744 8,621,639 0.7332 -1.12%
2008-09-02 0 1.780 1.770 1.780 1.740 1.800 3,466,000 6,122,480 1.7664 0.736 0.731 0.736 0.719 0.744 8,386,922 0.7300 0.56%
2008-09-01 0 1.770 1.770 1.780 1.720 1.780 1,193,000 2,096,410 1.7573 0.731 0.731 0.736 0.711 0.736 2,886,785 0.7262 -0.56%
2008-08-29 0 1.780 1.750 1.780 1.690 1.810 5,702,000 9,981,920 1.7506 0.736 0.723 0.736 0.698 0.748 13,797,527 0.7235 4.71%
2008-08-28 0 1.700 1.690 1.700 1.670 1.770 6,466,000 11,016,920 1.7038 0.703 0.698 0.703 0.690 0.731 15,646,231 0.7041 -3.41%
2008-08-27 0 1.760 1.760 1.780 1.690 1.780 5,191,455 8,970,370 1.7279 0.727 0.727 0.736 0.698 0.736 12,562,125 0.7141 5.39%
2008-08-26 0 1.670 1.670 1.680 1.650 1.700 3,504,000 5,855,000 1.6709 0.690 0.690 0.694 0.682 0.703 8,478,873 0.6905 -1.76%
2008-08-25 0 1.700 1.700 1.710 1.660 1.720 3,487,537 5,908,821 1.6943 0.703 0.703 0.707 0.686 0.711 8,439,036 0.7002 2.41%
2008-08-21 0 1.660 1.650 1.670 1.630 1.670 2,638,000 4,326,800 1.6402 0.686 0.682 0.690 0.674 0.690 6,383,352 0.6778 0.00%
2008-08-20 0 1.660 1.660 1.670 1.640 1.680 5,538,000 9,207,100 1.6625 0.686 0.686 0.690 0.678 0.694 13,400,685 0.6871 1.84%
2008-08-19 0 1.630 1.630 1.640 1.600 1.650 5,731,000 9,352,240 1.6319 0.674 0.674 0.678 0.661 0.682 13,867,700 0.6744 0.00%
2008-08-18 0 1.630 1.620 1.630 1.600 1.680 2,601,000 4,234,660 1.6281 0.674 0.669 0.674 0.661 0.694 6,293,821 0.6728 -2.98%
2008-08-15 0 1.680 1.670 1.680 1.630 1.720 6,275,000 10,460,730 1.6670 0.694 0.690 0.694 0.674 0.711 15,184,055 0.6889 1.20%
2008-08-14 0 1.660 1.650 1.660 1.610 1.730 11,829,000 19,556,510 1.6533 0.686 0.682 0.686 0.665 0.715 28,623,456 0.6832 -3.49%
2008-08-13 0 1.720 1.710 1.720 1.670 1.760 7,038,935 12,112,138 1.7207 0.711 0.707 0.711 0.690 0.727 17,032,602 0.7111 -1.71%
2008-08-12 0 1.750 1.750 1.760 1.720 1.780 6,808,180 11,930,926 1.7524 0.723 0.723 0.727 0.711 0.736 16,474,228 0.7242 1.74%
2008-08-11 0 1.720 1.730 1.750 1.710 1.810 6,365,000 11,223,830 1.7634 0.711 0.715 0.723 0.707 0.748 15,401,834 0.7287 -3.37%
2008-08-08 0 1.780 1.780 1.790 1.740 1.840 7,355,645 13,068,165 1.7766 0.736 0.736 0.740 0.719 0.760 17,798,967 0.7342 -3.26%
2008-08-07 0 1.840 1.820 1.850 1.810 1.890 13,328,000 24,691,240 1.8526 0.760 0.752 0.765 0.748 0.781 32,250,690 0.7656 -0.54%
2008-08-05 0 1.850 1.850 1.860 1.800 1.880 10,740,000 19,856,760 1.8489 0.765 0.765 0.769 0.744 0.777 25,988,326 0.7641 0.00%
2008-08-04 0 1.850 1.850 1.860 1.840 1.880 3,319,000 6,153,400 1.8540 0.765 0.765 0.769 0.760 0.777 8,031,216 0.7662 -0.54%
2008-08-01 0 1.860 1.850 1.860 1.840 1.880 4,360,000 8,088,440 1.8551 0.769 0.765 0.769 0.760 0.777 10,550,196 0.7667 0.00%
2008-07-31 0 1.860 1.860 1.870 1.850 1.900 3,301,000 6,146,980 1.8622 0.769 0.769 0.773 0.765 0.785 7,987,660 0.7696 -1.59%
2008-07-30 0 1.890 1.880 1.890 1.850 1.920 7,036,000 13,270,720 1.8861 0.781 0.777 0.781 0.765 0.793 17,025,499 0.7795 2.72%
2008-07-29 0 1.840 1.830 1.840 1.830 1.870 2,765,000 5,088,440 1.8403 0.760 0.756 0.760 0.756 0.773 6,690,663 0.7605 -2.65%
2008-07-28 0 1.890 1.870 1.890 1.860 1.900 4,780,000 8,988,140 1.8804 0.781 0.773 0.781 0.769 0.785 11,566,499 0.7771 1.07%
2008-07-25 0 1.870 1.860 1.870 1.850 1.890 6,078,000 11,331,140 1.8643 0.773 0.769 0.773 0.765 0.781 14,707,360 0.7704 -2.09%
2008-07-24 0 1.910 1.910 1.920 1.880 1.940 23,098,000 44,135,780 1.9108 0.789 0.789 0.793 0.777 0.802 55,891,840 0.7897 2.69%
2008-07-23 0 1.860 1.850 1.860 1.840 1.880 9,332,000 17,330,700 1.8571 0.769 0.765 0.769 0.760 0.777 22,581,291 0.7675 2.20%
2008-07-22 0 1.820 1.820 1.830 1.810 1.870 4,637,000 8,547,240 1.8433 0.752 0.752 0.756 0.748 0.773 11,220,472 0.7618 -2.15%
2008-07-21 0 1.860 1.860 1.870 1.840 1.890 3,141,000 5,869,270 1.8686 0.769 0.769 0.773 0.760 0.781 7,600,497 0.7722 1.64%
2008-07-18 0 1.830 1.830 1.840 1.800 1.910 4,816,000 8,955,900 1.8596 0.756 0.756 0.760 0.744 0.789 11,653,611 0.7685 -0.54%
2008-07-17 0 1.840 1.840 1.850 1.820 1.910 4,811,000 9,007,440 1.8723 0.760 0.760 0.765 0.752 0.789 11,641,512 0.7737 0.55%
2008-07-16 0 1.830 1.820 1.830 1.810 1.900 3,358,000 6,202,140 1.8470 0.756 0.752 0.756 0.748 0.785 8,125,587 0.7633 -3.17%
2008-07-15 0 1.890 1.860 1.880 1.860 1.930 5,650,500 10,637,705 1.8826 0.781 0.769 0.777 0.769 0.798 13,672,909 0.7780 -3.08%
2008-07-14 0 1.950 1.940 1.950 1.870 2.000 3,812,000 7,463,220 1.9578 0.806 0.802 0.806 0.773 0.827 9,224,162 0.8091 -2.50%
2008-07-11 0 2.000 1.980 2.000 1.910 2.000 3,683,215 7,231,115 1.9633 0.827 0.818 0.827 0.789 0.827 8,912,532 0.8113 3.09%
2008-07-10 0 1.940 1.930 1.940 1.890 1.950 3,571,115 6,890,518 1.9295 0.802 0.798 0.802 0.781 0.806 8,641,276 0.7974 -0.51%
2008-07-09 0 1.950 1.930 1.950 1.880 1.950 5,308,010 10,287,629 1.9381 0.806 0.798 0.806 0.777 0.806 12,844,162 0.8010 4.84%
2008-07-08 0 1.860 1.850 1.870 1.830 1.900 3,279,020 6,135,967 1.8713 0.769 0.765 0.773 0.756 0.785 7,934,473 0.7733 -2.11%
2008-07-07 0 1.900 1.900 1.910 1.810 1.900 3,107,000 5,788,060 1.8629 0.785 0.785 0.789 0.748 0.785 7,518,224 0.7699 4.40%
2008-07-04 0 1.820 1.800 1.830 1.790 1.840 2,249,000 4,065,590 1.8077 0.752 0.744 0.756 0.740 0.760 5,442,062 0.7471 1.68%
2008-07-03 0 1.790 1.790 1.800 1.780 1.850 3,309,000 5,990,570 1.8104 0.740 0.740 0.744 0.736 0.765 8,007,018 0.7482 -3.76%
2008-07-02 0 1.860 1.860 1.870 1.850 1.950 4,130,000 7,823,450 1.8943 0.769 0.769 0.773 0.765 0.806 9,993,649 0.7828 -3.12%
2008-06-30 0 1.920 1.920 1.930 1.910 1.950 1,693,000 3,252,890 1.9214 0.793 0.793 0.798 0.789 0.806 4,096,670 0.7940 -1.03%
2008-06-27 0 1.940 1.930 1.940 1.880 1.950 4,933,000 9,504,624 1.9267 0.802 0.798 0.802 0.777 0.806 11,936,724 0.7963 -2.51%
2008-06-26 0 1.990 1.990 2.000 1.940 2.030 8,127,000 16,225,430 1.9965 0.822 0.822 0.827 0.802 0.839 19,665,468 0.8251 1.02%
2008-06-25 0 1.970 1.970 1.980 1.880 1.970 6,055,000 11,728,020 1.9369 0.814 0.814 0.818 0.777 0.814 14,651,705 0.8005 5.35%
2008-06-24 0 1.870 1.860 1.870 1.860 1.930 4,659,000 8,833,310 1.8960 0.773 0.769 0.773 0.769 0.798 11,273,707 0.7835 -1.58%
2008-06-23 0 1.900 1.900 1.920 1.860 1.930 2,437,605 4,659,859 1.9117 0.785 0.785 0.793 0.769 0.798 5,898,443 0.7900 -1.04%
2008-06-20 0 1.920 1.920 1.950 1.920 2.060 9,191,000 18,265,270 1.9873 0.793 0.793 0.806 0.793 0.851 22,240,103 0.8213 -4.00%
2008-06-19 0 2.000 2.000 2.010 2.000 2.070 5,613,000 11,346,400 2.0215 0.827 0.827 0.831 0.827 0.855 13,582,167 0.8354 -3.85%
2008-06-18 0 2.080 2.070 2.080 2.030 2.160 18,309,000 38,352,400 2.0947 0.860 0.855 0.860 0.839 0.893 44,303,563 0.8657 5.05%
2008-06-17 0 1.980 1.980 2.000 1.980 2.020 7,985,525 15,946,550 1.9969 0.818 0.818 0.827 0.818 0.835 19,323,131 0.8253 -0.50%
2008-06-16 0 1.990 1.980 1.990 1.960 2.000 4,772,000 9,482,420 1.9871 0.822 0.818 0.822 0.810 0.827 11,547,141 0.8212 2.05%
2008-06-13 0 1.950 1.950 1.960 1.950 2.020 6,445,000 12,761,850 1.9801 0.806 0.806 0.810 0.806 0.835 15,595,416 0.8183 -2.01%
2008-06-12 0 1.990 1.980 1.990 1.950 2.010 15,609,840 30,947,522 1.9826 0.822 0.818 0.822 0.806 0.831 37,772,218 0.8193 -0.50%
2008-06-11 0 2.000 1.990 2.000 1.980 2.050 32,753,800 65,710,738 2.0062 0.827 0.822 0.827 0.818 0.847 79,256,652 0.8291 -1.48%
2008-06-10 0 2.030 2.030 2.040 2.030 2.120 7,261,000 14,917,820 2.0545 0.839 0.839 0.843 0.839 0.876 17,569,948 0.8491 -6.02%
2008-06-06 0 2.160 2.150 2.160 2.140 2.180 3,180,020 6,875,573 2.1621 0.893 0.889 0.893 0.884 0.901 7,694,916 0.8935 0.47%
2008-06-05 0 2.150 2.150 2.160 2.150 2.220 4,206,000 9,156,290 2.1770 0.889 0.889 0.893 0.889 0.917 10,177,551 0.8997 -1.38%
2008-06-04 0 2.180 2.170 2.180 2.180 2.240 5,521,560 12,207,698 2.2109 0.901 0.897 0.901 0.901 0.926 13,360,903 0.9137 -0.91%
2008-06-03 0 2.200 2.200 2.210 2.150 2.230 8,661,000 19,023,550 2.1965 0.909 0.909 0.913 0.889 0.922 20,957,625 0.9077 0.00%
2008-06-02 0 2.200 2.190 2.200 2.130 2.220 31,362,420 67,198,577 2.1426 0.909 0.905 0.909 0.880 0.917 75,889,833 0.8855 5.26%
2008-05-30 0 2.090 2.080 2.090 2.090 2.260 25,807,042 56,427,688 2.1865 0.864 0.860 0.864 0.864 0.934 62,447,098 0.9036 -6.28%
2008-05-29 0 2.230 2.230 2.240 2.230 2.280 6,105,664 13,769,984 2.2553 0.922 0.922 0.926 0.922 0.942 14,774,301 0.9320 0.00%
2008-05-28 0 2.230 2.220 2.230 2.230 2.330 8,202,000 18,721,490 2.2826 0.922 0.917 0.922 0.922 0.963 19,846,951 0.9433 -1.33%
2008-05-27 0 2.260 2.250 2.260 2.220 2.310 5,188,000 11,874,410 2.2888 0.934 0.930 0.934 0.917 0.955 12,553,765 0.9459 0.89%
2008-05-26 0 2.240 2.230 2.240 2.230 2.360 8,474,000 19,287,080 2.2760 0.926 0.922 0.926 0.922 0.975 20,505,128 0.9406 -6.67%
2008-05-23 0 2.400 2.400 2.410 2.400 2.470 5,645,000 13,728,555 2.4320 0.992 0.992 0.996 0.992 1.021 13,659,600 1.0050 -1.23%
2008-05-22 0 2.430 2.420 2.430 2.390 2.460 7,933,000 19,140,120 2.4127 1.004 1.000 1.004 0.988 1.017 19,196,033 0.9971 -3.57%
2008-05-21 0 2.520 2.530 2.540 2.500 2.640 9,968,000 25,549,240 2.5631 1.041 1.046 1.050 1.033 1.091 24,120,264 1.0592 -5.97%
2008-05-20 0 2.680 2.680 2.690 2.630 2.850 5,251,000 14,175,410 2.6996 1.108 1.108 1.112 1.087 1.178 12,706,211 1.1156 -5.96%
2008-05-19 0 2.850 2.840 2.850 2.750 2.900 6,851,030 19,216,707 2.8049 1.178 1.174 1.178 1.136 1.198 16,577,915 1.1592 0.00%
2008-05-16 0 2.850 2.860 2.870 2.740 3.020 30,845,000 89,908,820 2.9149 1.178 1.182 1.186 1.132 1.248 74,637,796 1.2046 5.56%
2008-05-15 0 2.700 2.690 2.700 2.510 2.720 7,628,595 19,940,677 2.6139 1.116 1.112 1.116 1.037 1.124 18,459,443 1.0802 7.57%
2008-05-14 0 2.510 2.510 2.520 2.470 2.560 4,411,678 10,983,648 2.4897 1.037 1.037 1.041 1.021 1.058 10,675,245 1.0289 -1.18%
2008-05-13 0 2.540 2.540 2.560 2.480 2.570 6,636,000 16,683,790 2.5141 1.050 1.050 1.058 1.025 1.062 16,057,592 1.0390 0.40%
2008-05-09 0 2.530 2.520 2.540 2.510 2.580 1,906,000 4,830,820 2.5345 1.046 1.041 1.050 1.037 1.066 4,612,081 1.0474 0.40%
2008-05-08 0 2.520 2.550 2.560 2.490 2.560 3,513,000 8,873,250 2.5258 1.041 1.054 1.058 1.029 1.058 8,500,651 1.0438 -1.06%
2008-05-07 0 2.580 2.570 2.580 2.560 2.700 6,977,000 18,273,390 2.6191 1.053 1.048 1.053 1.044 1.102 17,101,936 1.0685 -3.73%
2008-05-06 0 2.680 2.670 2.690 2.640 2.720 4,110,010 10,986,587 2.6731 1.093 1.089 1.097 1.077 1.110 10,074,406 1.0905 -1.83%
2008-05-05 0 2.730 2.730 2.740 2.680 2.770 4,387,060 11,946,884 2.7232 1.114 1.114 1.118 1.093 1.130 10,753,507 1.1110 -0.36%
2008-05-02 0 2.740 2.710 2.720 2.640 2.750 7,238,525 19,619,093 2.7104 1.118 1.106 1.110 1.077 1.122 17,742,983 1.1057 3.79%
2008-04-30 0 2.640 2.630 2.640 2.540 2.640 9,031,000 23,476,520 2.5995 1.077 1.073 1.077 1.036 1.077 22,136,676 1.0605 3.53%
2008-04-29 0 2.550 2.540 2.550 2.490 2.560 4,285,050 10,786,767 2.5173 1.040 1.036 1.040 1.016 1.044 10,503,462 1.0270 2.41%
2008-04-28 0 2.490 2.490 2.500 2.480 2.560 11,764,000 29,768,040 2.5304 1.016 1.016 1.020 1.012 1.044 28,835,771 1.0323 0.40%
2008-04-25 0 2.480 2.460 2.480 2.440 2.550 4,810,000 12,007,170 2.4963 1.012 1.004 1.012 0.995 1.040 11,790,213 1.0184 -2.75%
2008-04-24 0 2.550 2.540 2.550 2.500 2.580 11,479,545 29,088,141 2.5339 1.040 1.036 1.040 1.020 1.053 28,138,519 1.0337 2.00%
2008-04-23 0 2.500 2.490 2.500 2.410 2.510 11,508,000 28,524,580 2.4787 1.020 1.016 1.020 0.983 1.024 28,208,267 1.0112 2.04%
2008-04-22 0 2.450 2.450 2.460 2.310 2.460 7,125,525 17,136,124 2.4049 1.000 1.000 1.004 0.942 1.004 17,465,999 0.9811 3.81%
2008-04-21 0 2.360 2.350 2.360 2.270 2.370 4,728,000 10,936,740 2.3132 0.963 0.959 0.963 0.926 0.967 11,589,215 0.9437 5.83%
2008-04-18 0 2.230 2.220 2.230 2.220 2.330 2,459,000 5,543,300 2.2543 0.910 0.906 0.910 0.906 0.951 6,027,470 0.9197 -2.19%
2008-04-17 0 2.280 2.280 2.290 2.240 2.290 2,282,545 5,166,172 2.2633 0.930 0.930 0.934 0.914 0.934 5,594,946 0.9234 2.70%
2008-04-16 0 2.220 2.200 2.230 2.180 2.250 2,226,842 4,908,388 2.2042 0.906 0.898 0.910 0.889 0.918 5,458,408 0.8992 0.91%
2008-04-15 0 2.200 2.190 2.200 2.190 2.280 3,256,000 7,205,930 2.2131 0.898 0.893 0.898 0.893 0.930 7,981,067 0.9029 -1.35%
2008-04-14 0 2.230 2.220 2.230 2.220 2.370 2,286,500 5,185,710 2.2680 0.910 0.906 0.910 0.906 0.967 5,604,641 0.9253 -6.30%
2008-04-11 0 2.380 2.380 2.390 2.330 2.400 2,960,705 7,011,960 2.3683 0.971 0.971 0.975 0.951 0.979 7,257,243 0.9662 0.00%
2008-04-10 0 2.380 2.340 2.380 2.300 2.400 3,505,000 8,204,630 2.3408 0.971 0.955 0.971 0.938 0.979 8,591,413 0.9550 1.71%
2008-04-09 0 2.340 2.330 2.340 2.330 2.460 7,550,000 18,168,130 2.4064 0.955 0.951 0.955 0.951 1.004 18,506,467 0.9817 -1.27%
2008-04-08 0 2.370 2.350 2.370 2.350 2.460 8,678,000 20,859,390 2.4037 0.967 0.959 0.967 0.959 1.004 21,271,406 0.9806 -2.47%
2008-04-07 0 2.430 2.400 2.420 2.370 2.450 7,707,060 18,540,140 2.4056 0.991 0.979 0.987 0.967 1.000 18,891,450 0.9814 1.67%
2008-04-03 0 2.390 2.390 2.400 2.370 2.430 6,299,000 15,110,750 2.3989 0.975 0.975 0.979 0.967 0.991 15,440,031 0.9787 0.00%
2008-04-02 0 2.390 2.370 2.380 2.310 2.450 14,182,000 33,676,650 2.3746 0.975 0.967 0.971 0.942 1.000 34,762,743 0.9688 4.37%
2008-04-01 0 2.290 2.290 2.300 2.250 2.420 16,257,720 38,080,596 2.3423 0.934 0.934 0.938 0.918 0.987 39,850,722 0.9556 1.78%
2008-03-31 0 2.250 2.240 2.250 2.200 2.330 7,577,000 17,173,310 2.2665 0.918 0.914 0.918 0.898 0.951 18,572,649 0.9247 -1.32%
2008-03-28 0 2.280 2.260 2.270 2.190 2.380 12,665,500 28,738,785 2.2691 0.930 0.922 0.926 0.893 0.971 31,045,517 0.9257 1.79%
2008-03-27 0 2.240 2.240 2.250 2.070 2.350 16,230,000 36,090,960 2.2237 0.914 0.914 0.918 0.844 0.959 39,782,775 0.9072 4.67%
2008-03-26 0 2.140 2.130 2.140 1.970 2.220 16,654,694 35,297,728 2.1194 0.873 0.869 0.873 0.804 0.906 40,823,780 0.8646 8.63%
2008-03-25 0 1.970 1.960 1.990 1.810 1.980 9,706,000 18,452,780 1.9012 0.804 0.800 0.812 0.738 0.808 23,791,227 0.7756 10.06%
2008-03-20 0 1.790 1.790 1.800 1.730 1.810 7,977,000 14,216,440 1.7822 0.730 0.730 0.734 0.706 0.738 19,553,124 0.7271 -2.72%
2008-03-19 0 1.840 1.830 1.840 1.790 2.020 19,896,020 38,050,706 1.9125 0.751 0.747 0.751 0.730 0.824 48,768,878 0.7802 -4.17%
2008-03-18 0 1.920 1.910 1.920 1.830 2.020 5,469,086 10,516,923 1.9230 0.783 0.779 0.783 0.747 0.824 13,405,756 0.7845 -0.52%
2008-03-17 0 1.930 1.930 1.950 1.920 2.090 6,387,000 12,706,340 1.9894 0.787 0.787 0.796 0.783 0.853 15,655,735 0.8116 -8.96%
2008-03-14 0 2.120 2.120 2.130 2.090 2.230 5,596,040 11,991,517 2.1429 0.865 0.865 0.869 0.853 0.910 13,716,944 0.8742 -1.85%
2008-03-13 0 2.160 2.150 2.160 2.150 2.290 5,439,000 11,979,900 2.2026 0.881 0.877 0.881 0.877 0.934 13,332,010 0.8986 -4.42%
2008-03-12 0 2.260 2.260 2.270 2.240 2.340 4,591,819 10,495,133 2.2856 0.922 0.922 0.926 0.914 0.955 11,255,410 0.9325 0.44%
2008-03-11 0 2.250 2.240 2.250 2.240 2.320 6,599,000 14,859,060 2.2517 0.918 0.914 0.918 0.914 0.946 16,175,387 0.9186 -3.02%
2008-03-10 0 2.320 2.310 2.330 2.250 2.370 17,912,794 42,002,176 2.3448 0.946 0.942 0.951 0.918 0.967 43,907,619 0.9566 -2.93%
2008-03-07 0 2.390 2.420 2.440 2.150 2.420 18,024,424 40,076,590 2.2235 0.975 0.987 0.995 0.877 0.987 44,181,245 0.9071 6.22%
2008-03-06 0 2.250 2.240 2.250 2.230 2.310 8,159,000 18,561,720 2.2750 0.918 0.914 0.918 0.910 0.942 19,999,240 0.9281 0.00%
2008-03-05 0 2.250 2.250 2.260 2.220 2.360 11,167,000 25,355,400 2.2706 0.918 0.918 0.922 0.906 0.963 27,372,412 0.9263 -2.17%
2008-03-04 0 2.300 2.300 2.310 2.300 2.440 10,387,780 24,453,026 2.3540 0.938 0.938 0.942 0.938 0.995 25,462,398 0.9604 -4.96%
2008-03-03 0 2.420 2.410 2.430 2.400 2.460 8,732,000 21,121,350 2.4188 0.987 0.983 0.991 0.979 1.004 21,403,770 0.9868 -2.42%
2008-02-29 0 2.480 2.460 2.470 2.450 2.500 9,208,000 22,805,690 2.4767 1.012 1.004 1.008 1.000 1.020 22,570,536 1.0104 -0.80%
2008-02-28 0 2.500 2.500 2.510 2.450 2.540 8,690,000 21,798,102 2.5084 1.020 1.020 1.024 1.000 1.036 21,300,821 1.0233 0.40%
2008-02-27 0 2.490 2.490 2.500 2.460 2.520 13,281,000 33,094,030 2.4918 1.016 1.016 1.020 1.004 1.028 32,554,223 1.0166 0.81%
2008-02-26 0 2.470 2.460 2.470 2.420 2.510 5,728,000 14,039,800 2.4511 1.008 1.004 1.008 0.987 1.024 14,040,403 1.0000 -0.40%
2008-02-25 0 2.480 2.470 2.480 2.430 2.510 3,234,000 7,981,510 2.4680 1.012 1.008 1.012 0.991 1.024 7,927,141 1.0069 0.81%
2008-02-22 0 2.460 2.460 2.470 2.440 2.500 4,420,000 10,940,130 2.4751 1.004 1.004 1.008 0.995 1.020 10,834,249 1.0098 -1.99%
2008-02-21 0 2.510 2.500 2.520 2.460 2.520 5,194,000 12,952,790 2.4938 1.024 1.020 1.028 1.004 1.028 12,731,469 1.0174 2.45%
2008-02-20 0 2.450 2.450 2.490 2.440 2.590 8,043,000 20,031,640 2.4906 1.000 1.000 1.016 0.995 1.057 19,714,902 1.0161 -5.04%
2008-02-19 0 2.580 2.560 2.580 2.530 2.620 12,282,000 31,705,950 2.5815 1.053 1.044 1.053 1.032 1.069 30,105,487 1.0532 0.00%
2008-02-18 0 2.580 2.580 2.590 2.540 2.720 9,842,000 25,499,040 2.5908 1.053 1.053 1.057 1.036 1.110 24,124,589 1.0570 -3.73%
2008-02-15 0 2.680 2.680 2.690 2.500 2.690 16,491,000 43,167,343 2.6176 1.093 1.093 1.097 1.020 1.097 40,422,535 1.0679 3.08%
2008-02-14 0 2.600 2.590 2.600 2.550 2.620 13,406,000 34,799,860 2.5958 1.061 1.057 1.061 1.040 1.069 32,860,621 1.0590 4.84%
2008-02-13 0 2.480 2.470 2.480 2.440 2.510 9,322,275 23,112,483 2.4793 1.012 1.008 1.012 0.995 1.024 22,850,645 1.0115 2.06%
2008-02-12 0 2.430 2.430 2.440 2.410 2.460 6,628,000 16,134,520 2.4343 0.991 0.991 0.995 0.983 1.004 16,246,472 0.9931 1.67%
2008-02-11 0 2.390 2.390 2.410 2.370 2.480 13,473,000 32,544,870 2.4156 0.975 0.975 0.983 0.967 1.012 33,024,851 0.9855 -0.83%
2008-02-06 0 2.410 2.400 2.410 2.400 2.500 16,648,000 40,519,730 2.4339 0.983 0.979 0.983 0.979 1.020 40,807,372 0.9930 -7.31%
2008-02-05 0 2.600 2.600 2.610 2.540 2.670 22,017,000 57,351,950 2.6049 1.061 1.061 1.065 1.036 1.089 53,967,798 1.0627 -4.06%
2008-02-04 0 2.710 2.690 2.720 2.650 2.960 30,802,000 85,213,070 2.7665 1.106 1.097 1.110 1.081 1.208 75,501,482 1.1286 -3.56%
2008-02-01 0 2.810 2.790 2.840 2.670 2.860 11,491,000 31,665,140 2.7556 1.146 1.138 1.159 1.089 1.167 28,166,597 1.1242 6.04%
2008-01-31 0 2.650 2.650 2.670 2.500 2.680 17,867,040 46,710,696 2.6144 1.081 1.081 1.089 1.020 1.093 43,795,468 1.0666 4.74%
2008-01-30 0 2.530 2.540 2.560 2.520 2.680 11,862,000 30,912,400 2.6060 1.032 1.036 1.044 1.028 1.093 29,075,988 1.0632 -1.94%
2008-01-29 0 2.580 2.580 2.590 2.510 2.640 10,550,040 27,292,263 2.5869 1.053 1.053 1.057 1.024 1.077 25,860,128 1.0554 4.88%
2008-01-28 0 2.460 2.460 2.470 2.450 2.700 10,267,000 25,836,970 2.5165 1.004 1.004 1.008 1.000 1.102 25,166,343 1.0266 -10.22%
2008-01-25 0 2.740 2.720 2.750 2.690 2.830 11,263,000 30,875,440 2.7413 1.118 1.110 1.122 1.097 1.155 27,607,726 1.1184 4.98%
2008-01-24 0 2.610 2.630 2.640 2.530 2.760 18,180,000 48,397,380 2.6621 1.065 1.073 1.077 1.032 1.126 44,562,591 1.0861 1.95%
2008-01-23 0 2.560 2.540 2.570 2.420 2.630 20,910,040 52,003,220 2.4870 1.044 1.036 1.048 0.987 1.073 51,254,432 1.0146 8.02%
2008-01-22 0 2.370 2.360 2.370 2.120 2.490 26,701,000 62,758,400 2.3504 0.967 0.963 0.967 0.865 1.016 65,449,161 0.9589 -6.69%
2008-01-21 0 2.540 2.540 2.560 2.510 2.610 14,370,000 36,705,040 2.5543 1.036 1.036 1.044 1.024 1.065 35,223,566 1.0421 -2.68%
2008-01-18 0 2.610 2.600 2.610 2.500 2.750 19,789,525 51,966,543 2.6260 1.065 1.061 1.065 1.020 1.122 48,507,839 1.0713 0.38%
2008-01-17 0 2.600 2.580 2.590 2.510 2.680 18,274,000 47,399,210 2.5938 1.061 1.053 1.057 1.024 1.093 44,793,003 1.0582 -0.38%
2008-01-16 0 2.610 2.610 2.620 2.540 2.860 35,192,200 92,871,250 2.6390 1.065 1.065 1.069 1.036 1.167 86,262,686 1.0766 -10.62%
2008-01-15 0 2.920 2.910 2.920 2.910 3.110 10,155,010 30,167,849 2.9707 1.191 1.187 1.191 1.187 1.269 24,891,835 1.2120 -3.95%
2008-01-14 0 3.040 3.030 3.040 3.010 3.240 8,226,000 25,264,700 3.0713 1.240 1.236 1.240 1.228 1.322 20,163,470 1.2530 -4.70%
2008-01-11 0 3.190 3.190 3.200 3.170 3.270 6,492,641 20,914,812 3.2213 1.301 1.301 1.305 1.293 1.334 15,914,681 1.3142 -0.93%
2008-01-10 0 3.220 3.210 3.220 3.150 3.240 6,940,492 22,066,324 3.1794 1.314 1.310 1.314 1.285 1.322 17,012,448 1.2971 0.62%
2008-01-09 0 3.200 3.190 3.200 3.150 3.220 6,519,000 20,735,120 3.1807 1.305 1.301 1.305 1.285 1.314 15,979,292 1.2976 -0.62%
2008-01-08 0 3.220 3.210 3.220 3.200 3.300 7,486,000 24,375,850 3.2562 1.314 1.310 1.314 1.305 1.346 18,349,591 1.3284 -1.23%
2008-01-07 0 3.260 3.250 3.260 3.180 3.350 12,656,000 40,855,020 3.2281 1.330 1.326 1.330 1.297 1.367 31,022,231 1.3170 -3.55%
2008-01-04 0 3.380 3.370 3.380 3.280 3.390 6,867,000 22,937,200 3.3402 1.379 1.375 1.379 1.338 1.383 16,832,306 1.3627 2.42%
2008-01-03 0 3.300 3.300 3.310 3.300 3.400 6,412,000 21,371,890 3.3331 1.346 1.346 1.350 1.346 1.387 15,717,015 1.3598 -3.51%
2008-01-02 0 3.420 3.400 3.420 3.360 3.450 4,168,000 14,146,790 3.3941 1.395 1.387 1.395 1.371 1.407 10,216,550 1.3847 -0.58%
2007-12-31 0 3.440 3.430 3.440 3.380 3.450 3,779,000 12,906,330 3.4153 1.403 1.399 1.403 1.379 1.407 9,263,038 1.3933 2.38%
2007-12-28 0 3.360 3.350 3.360 3.350 3.470 9,240,000 31,113,410 3.3673 1.371 1.367 1.371 1.367 1.416 22,648,974 1.3737 -3.17%
2007-12-27 0 3.470 3.470 3.480 3.430 3.560 9,070,000 31,495,450 3.4725 1.416 1.416 1.420 1.399 1.452 22,232,272 1.4167 -1.70%
2007-12-24 0 3.530 3.530 3.540 3.420 3.580 7,780,000 27,146,290 3.4892 1.440 1.440 1.444 1.395 1.461 19,070,240 1.4235 1.44%
2007-12-21 0 3.480 3.450 3.480 3.360 3.580 7,062,000 24,208,310 3.4280 1.420 1.407 1.420 1.371 1.461 17,310,287 1.3985 -0.85%
2007-12-20 0 3.510 3.520 3.530 3.420 3.530 3,348,000 11,665,410 3.4843 1.432 1.436 1.440 1.395 1.440 8,206,576 1.4215 2.63%
2007-12-19 0 3.420 3.410 3.420 3.390 3.520 8,453,000 29,178,680 3.4519 1.395 1.391 1.395 1.383 1.436 20,719,889 1.4082 -2.56%
2007-12-18 0 3.510 3.510 3.530 3.210 3.520 9,498,000 31,888,870 3.3574 1.432 1.432 1.440 1.310 1.436 23,281,380 1.3697 6.04%
2007-12-17 0 3.310 3.300 3.310 3.300 3.450 13,843,336 46,207,472 3.3379 1.350 1.346 1.350 1.346 1.407 33,932,614 1.3617 -2.36%
2007-12-14 0 3.390 3.390 3.420 3.250 3.530 13,098,000 43,989,630 3.3585 1.383 1.383 1.395 1.326 1.440 32,105,656 1.3702 -2.87%
2007-12-13 0 3.490 3.480 3.490 3.470 3.700 12,826,000 45,893,020 3.5781 1.424 1.420 1.424 1.416 1.509 31,438,933 1.4598 -4.38%
2007-12-12 0 3.650 3.640 3.650 3.640 3.800 14,156,548 51,890,098 3.6654 1.489 1.485 1.489 1.485 1.550 34,700,355 1.4954 -4.45%
2007-12-11 0 3.820 3.820 3.830 3.790 3.920 11,793,000 45,178,100 3.8309 1.558 1.558 1.563 1.546 1.599 28,906,856 1.5629 0.53%
2007-12-10 0 3.800 3.780 3.800 3.780 3.970 9,754,714 37,667,716 3.8615 1.550 1.542 1.550 1.542 1.620 23,910,634 1.5754 -2.31%
2007-12-07 0 3.890 3.890 3.900 3.810 4.100 11,439,732 45,090,493 3.9416 1.587 1.587 1.591 1.554 1.673 28,040,930 1.6080 -2.99%
2007-12-06 0 4.010 4.000 4.010 3.940 4.250 15,666,000 63,464,040 4.0511 1.636 1.632 1.636 1.607 1.734 38,400,306 1.6527 -2.20%
2007-12-05 0 4.100 4.000 4.090 3.670 4.120 15,510,500 60,668,705 3.9115 1.673 1.632 1.669 1.497 1.681 38,019,146 1.5957 11.11%
2007-12-04 0 3.690 3.700 3.710 3.660 3.850 12,398,030 46,172,632 3.7242 1.505 1.509 1.514 1.493 1.571 30,389,898 1.5193 -4.65%
2007-12-03 0 3.870 3.850 3.870 3.800 3.930 10,206,030 39,601,848 3.8802 1.579 1.571 1.579 1.550 1.603 25,016,895 1.5830 1.31%
2007-11-30 0 3.820 3.790 3.800 3.700 3.940 15,592,000 58,904,160 3.7778 1.558 1.546 1.550 1.509 1.607 38,218,918 1.5412 -1.29%
2007-11-29 0 3.870 3.830 3.850 3.640 3.890 25,679,000 97,460,750 3.7953 1.579 1.563 1.571 1.485 1.587 62,944,047 1.5484 9.94%
2007-11-28 0 3.520 3.500 3.520 3.460 3.800 14,122,600 50,766,100 3.5947 1.436 1.428 1.436 1.412 1.550 34,617,143 1.4665 -4.86%
2007-11-27 0 3.700 3.690 3.700 3.630 3.760 7,585,020 28,080,705 3.7021 1.509 1.505 1.509 1.481 1.534 18,592,307 1.5103 -2.63%
2007-11-26 0 3.800 3.760 3.800 3.750 4.020 24,517,000 95,659,460 3.9018 1.550 1.534 1.550 1.530 1.640 60,095,767 1.5918 2.70%
2007-11-23 0 3.700 3.650 3.660 3.550 4.020 24,861,000 92,332,610 3.7140 1.509 1.489 1.493 1.448 1.640 60,938,976 1.5152 -7.27%
2007-11-22 0 3.990 3.970 3.980 3.950 4.330 19,538,000 80,260,620 4.1079 1.628 1.620 1.624 1.611 1.766 47,891,304 1.6759 -5.67%
2007-11-21 0 4.230 4.230 4.270 4.150 4.490 10,855,000 46,820,540 4.3133 1.726 1.726 1.742 1.693 1.832 26,607,642 1.7597 -7.64%
2007-11-20 0 4.580 4.550 4.580 4.190 4.590 22,935,000 98,678,670 4.3025 1.868 1.856 1.868 1.709 1.873 56,217,988 1.7553 4.33%
2007-11-19 0 4.390 4.400 4.430 4.350 4.490 13,252,000 58,577,890 4.4203 1.791 1.795 1.807 1.775 1.832 32,483,139 1.8033 0.00%
2007-11-16 0 4.390 4.390 4.400 4.360 4.640 20,062,241 89,178,520 4.4451 1.791 1.791 1.795 1.779 1.893 49,176,317 1.8134 -5.79%
2007-11-15 0 4.660 4.660 4.670 4.650 4.920 17,605,000 84,190,150 4.7822 1.901 1.901 1.905 1.897 2.007 43,153,158 1.9510 -4.90%
2007-11-14 0 4.900 4.890 4.900 4.450 4.900 28,245,000 134,803,510 4.7727 1.999 1.995 1.999 1.815 1.999 69,233,795 1.9471 12.64%
2007-11-13 0 4.350 4.360 4.370 4.050 4.590 33,383,694 148,086,444 4.4359 1.775 1.779 1.783 1.652 1.873 81,829,698 1.8097 -3.76%
2007-11-12 0 4.520 4.520 4.530 4.520 4.660 47,462,000 215,090,570 4.5318 1.844 1.844 1.848 1.844 1.901 116,338,268 1.8488 -0.22%
2007-11-09 0 4.530 4.520 4.530 4.520 4.610 20,027,000 91,306,740 4.5592 1.848 1.844 1.848 1.844 1.881 49,089,935 1.8600 -0.22%
2007-11-08 0 4.540 4.520 4.530 4.520 4.630 22,551,068 102,919,062 4.5638 1.852 1.844 1.848 1.844 1.889 55,276,899 1.8619 -3.61%
2007-11-07 0 4.710 4.700 4.710 4.660 4.930 21,677,305 104,268,877 4.8100 1.922 1.917 1.922 1.901 2.011 53,135,142 1.9623 -0.42%
2007-11-06 0 4.730 4.710 4.730 4.640 4.850 21,049,972 99,423,944 4.7232 1.930 1.922 1.930 1.893 1.979 51,597,431 1.9269 1.72%
2007-11-05 0 4.650 4.630 4.660 4.530 5.060 25,791,000 124,834,470 4.8402 1.897 1.889 1.901 1.848 2.064 63,218,580 1.9746 -5.30%
2007-11-02 0 4.910 4.910 4.920 4.850 5.050 20,548,357 101,358,796 4.9327 2.003 2.003 2.007 1.979 2.060 50,367,879 2.0124 -4.66%
2007-11-01 0 5.150 5.130 5.140 4.950 5.280 35,003,020 180,081,941 5.1448 2.101 2.093 2.097 2.019 2.154 85,798,970 2.0989 5.10%
2007-10-31 0 4.900 4.890 4.900 4.880 5.090 30,953,010 153,576,549 4.9616 1.999 1.995 1.999 1.991 2.077 75,871,635 2.0242 -4.48%
2007-10-30 0 5.130 5.120 5.130 5.090 5.250 19,520,525 100,849,986 5.1664 2.093 2.089 2.093 2.077 2.142 47,848,470 2.1077 -1.72%
2007-10-29 0 5.220 5.210 5.230 5.110 5.320 25,203,543 130,936,564 5.1952 2.130 2.126 2.134 2.085 2.170 61,778,613 2.1194 0.00%
2007-10-26 0 5.220 5.220 5.230 5.210 5.540 43,629,096 233,307,242 5.3475 2.130 2.130 2.134 2.126 2.260 106,943,101 2.1816 -4.22%
2007-10-25 0 5.450 5.450 5.460 5.250 5.700 131,840,000 719,776,410 5.4595 2.223 2.223 2.227 2.142 2.325 323,164,578 2.2273 4.81%
2007-10-24 0 5.200 5.200 5.210 4.800 5.320 117,001,060 600,091,581 5.1289 2.121 2.121 2.126 1.958 2.170 286,791,552 2.0924 10.64%
2007-10-23 0 4.700 4.690 4.700 4.490 4.860 31,319,641 146,366,027 4.6733 1.917 1.913 1.917 1.832 1.983 76,770,317 1.9065 4.91%
2007-10-22 0 4.480 4.480 4.490 4.400 4.670 24,136,201 110,091,062 4.5612 1.828 1.828 1.832 1.795 1.905 59,162,358 1.8608 -6.67%
2007-10-18 0 4.800 4.800 4.810 4.740 5.090 26,999,000 130,629,680 4.8383 1.958 1.958 1.962 1.934 2.077 66,179,615 1.9739 -2.04%
2007-10-17 0 4.900 4.860 4.870 4.720 4.950 25,558,000 124,233,300 4.8608 1.999 1.983 1.987 1.926 2.019 62,647,454 1.9831 2.08%
2007-10-16 0 4.800 4.800 4.820 4.730 5.000 34,887,000 169,153,620 4.8486 1.958 1.958 1.966 1.930 2.040 85,514,583 1.9781 -1.84%
2007-10-15 0 4.890 4.870 4.890 4.790 5.130 32,335,000 159,098,770 4.9203 1.995 1.987 1.995 1.954 2.093 79,259,152 2.0073 -2.00%
2007-10-12 0 4.990 4.970 4.990 4.900 5.110 78,200,440 389,536,138 4.9813 2.036 2.028 2.036 1.999 2.085 191,683,952 2.0322 5.50%
2007-10-11 0 4.730 4.720 4.730 4.660 4.750 17,116,569 80,636,229 4.7110 1.930 1.926 1.930 1.901 1.938 41,955,922 1.9219 1.28%
2007-10-10 0 4.670 4.660 4.670 4.540 4.750 19,755,000 91,575,040 4.6355 1.905 1.901 1.905 1.852 1.938 48,423,212 1.8911 3.32%
2007-10-09 0 4.520 4.500 4.520 4.370 4.560 13,705,000 61,409,870 4.4808 1.844 1.836 1.844 1.783 1.860 33,593,527 1.8280 2.26%
2007-10-08 0 4.420 4.410 4.430 4.400 4.660 14,662,485 65,999,981 4.5013 1.803 1.799 1.807 1.795 1.901 35,940,502 1.8364 -3.07%
2007-10-05 0 4.560 4.560 4.570 4.470 4.640 14,412,026 66,060,443 4.5837 1.860 1.860 1.864 1.824 1.893 35,326,580 1.8700 2.93%
2007-10-04 0 4.430 4.400 4.450 4.400 4.640 18,527,990 83,089,305 4.4845 1.807 1.795 1.815 1.795 1.893 45,415,580 1.8295 -5.54%
2007-10-03 0 4.690 4.660 4.690 4.490 4.850 31,219,484 145,976,821 4.6758 1.913 1.901 1.913 1.832 1.979 76,524,813 1.9076 -4.29%
2007-10-02 0 4.900 4.860 4.900 4.760 4.940 39,282,940 191,244,184 4.8684 1.999 1.983 1.999 1.942 2.015 96,289,857 1.9861 2.94%
2007-09-28 0 4.760 4.730 4.740 4.680 4.880 29,723,000 141,167,330 4.7494 1.942 1.930 1.934 1.909 1.991 72,856,650 1.9376 -1.45%
2007-09-27 0 4.830 4.830 4.840 4.480 4.870 67,097,460 315,968,179 4.7091 1.970 1.970 1.975 1.828 1.987 164,468,464 1.9211 9.77%
2007-09-25 0 4.400 4.400 4.410 4.300 4.440 30,266,018 132,822,558 4.3885 1.795 1.795 1.799 1.754 1.811 74,187,689 1.7904 0.46%
2007-09-24 0 4.380 4.390 4.400 4.100 4.450 43,059,000 186,868,560 4.3398 1.787 1.791 1.795 1.673 1.815 105,545,688 1.7705 7.35%
2007-09-21 0 4.080 4.080 4.090 3.990 4.180 18,102,000 73,948,280 4.0851 1.664 1.664 1.669 1.628 1.705 44,371,399 1.6666 2.28%
2007-09-20 0 4.020 4.020 4.030 3.990 4.160 24,556,780 99,857,257 4.0664 1.627 1.627 1.631 1.615 1.684 60,659,554 1.6462 -1.95%
2007-09-19 0 4.100 4.120 4.130 4.090 4.280 25,812,990 107,785,917 4.1756 1.660 1.668 1.672 1.656 1.733 63,762,613 1.6904 -0.24%
2007-09-18 0 4.110 4.120 4.130 4.050 4.220 14,505,018 60,165,614 4.1479 1.664 1.668 1.672 1.640 1.708 35,829,939 1.6792 0.24%
2007-09-17 0 4.100 4.110 4.120 4.050 4.230 21,274,000 87,894,190 4.1315 1.660 1.664 1.668 1.640 1.712 52,550,512 1.6726 -3.07%
2007-09-14 0 4.230 4.230 4.240 4.200 4.300 11,775,990 49,949,917 4.2417 1.712 1.712 1.716 1.700 1.741 29,088,761 1.7172 -1.40%
2007-09-13 0 4.290 4.250 4.290 4.180 4.330 14,111,465 59,781,396 4.2364 1.737 1.721 1.737 1.692 1.753 34,857,794 1.7150 0.23%
2007-09-12 0 4.280 4.290 4.300 4.230 4.380 12,564,740 53,767,033 4.2792 1.733 1.737 1.741 1.712 1.773 31,037,112 1.7323 -0.23%
2007-09-11 0 4.290 4.290 4.300 4.180 4.400 19,238,000 82,877,230 4.3080 1.737 1.737 1.741 1.692 1.781 47,521,235 1.7440 -2.05%
2007-09-10 0 4.380 4.380 4.390 4.160 4.440 26,490,000 114,929,970 4.3386 1.773 1.773 1.777 1.684 1.797 65,434,947 1.7564 2.10%
2007-09-07 0 4.290 4.290 4.300 4.200 4.390 26,508,000 114,007,520 4.3009 1.737 1.737 1.741 1.700 1.777 65,479,410 1.7411 0.00%
2007-09-06 0 4.290 4.280 4.290 4.230 4.400 18,767,000 80,533,270 4.2912 1.737 1.733 1.737 1.712 1.781 46,357,782 1.7372 -1.15%
2007-09-05 0 4.340 4.340 4.350 4.200 4.570 31,365,180 138,044,293 4.4012 1.757 1.757 1.761 1.700 1.850 77,477,497 1.7817 -2.03%
2007-09-04 0 4.430 4.430 4.440 4.170 4.640 82,281,152 364,761,302 4.4331 1.793 1.793 1.797 1.688 1.878 203,248,879 1.7947 8.31%
2007-09-03 0 4.090 4.080 4.090 4.070 4.250 35,013,770 145,419,994 4.1532 1.656 1.652 1.656 1.648 1.721 86,490,154 1.6813 -4.44%
2007-08-31 0 4.280 4.260 4.280 3.960 4.470 111,335,000 474,128,670 4.2586 1.733 1.725 1.733 1.603 1.810 275,016,981 1.7240 8.08%
2007-08-30 0 3.960 3.950 3.960 3.950 4.140 74,587,838 301,081,973 4.0366 1.603 1.599 1.603 1.599 1.676 184,245,044 1.6341 2.33%
2007-08-29 0 3.870 3.860 3.870 3.350 3.900 24,475,000 88,614,620 3.6206 1.567 1.563 1.567 1.356 1.579 60,457,543 1.4657 9.32%
2007-08-28 0 3.540 3.540 3.560 3.530 3.710 10,119,000 36,527,880 3.6098 1.433 1.433 1.441 1.429 1.502 24,995,705 1.4614 -4.58%
2007-08-27 0 3.710 3.710 3.720 3.530 3.730 19,016,785 68,917,041 3.6240 1.502 1.502 1.506 1.429 1.510 46,974,795 1.4671 7.54%
2007-08-24 0 3.450 3.430 3.450 3.330 3.460 10,366,485 35,237,284 3.3992 1.397 1.389 1.397 1.348 1.401 25,607,036 1.3761 0.00%
2007-08-23 0 3.450 3.440 3.450 3.380 3.600 19,466,852 67,539,607 3.4695 1.397 1.393 1.397 1.368 1.457 48,086,539 1.4045 1.77%
2007-08-22 0 3.390 3.390 3.410 3.260 3.460 7,753,200 26,275,020 3.3889 1.372 1.372 1.380 1.320 1.401 19,151,764 1.3719 0.59%
2007-08-21 0 3.370 3.340 3.370 3.300 3.540 16,311,000 56,240,990 3.4480 1.364 1.352 1.364 1.336 1.433 40,291,031 1.3959 1.51%
2007-08-20 0 3.320 3.320 3.330 3.100 3.330 13,189,485 42,008,397 3.1850 1.344 1.344 1.348 1.255 1.348 32,580,342 1.2894 8.14%
2007-08-17 0 3.070 3.080 3.100 2.710 3.180 18,333,000 54,014,770 2.9463 1.243 1.247 1.255 1.097 1.287 45,285,726 1.1928 -2.54%
2007-08-16 0 3.150 3.140 3.150 3.090 3.320 17,691,000 56,396,980 3.1879 1.275 1.271 1.275 1.251 1.344 43,699,873 1.2906 -6.25%
2007-08-15 0 3.360 3.360 3.380 3.350 3.490 9,553,000 32,589,210 3.4114 1.360 1.360 1.368 1.356 1.413 23,597,586 1.3810 -6.15%
2007-08-14 0 3.580 3.570 3.580 3.510 3.660 13,834,000 49,436,090 3.5735 1.449 1.445 1.449 1.421 1.482 34,172,407 1.4467 -0.56%
2007-08-13 0 3.600 3.620 3.630 3.380 3.630 16,099,168 55,723,335 3.4613 1.457 1.465 1.470 1.368 1.470 39,767,769 1.4012 5.88%
2007-08-10 0 3.400 3.390 3.400 3.310 3.470 6,536,000 22,201,430 3.3968 1.376 1.372 1.376 1.340 1.405 16,145,067 1.3751 -3.13%
2007-08-09 0 3.510 3.510 3.520 3.440 3.580 14,744,990 51,868,115 3.5177 1.421 1.421 1.425 1.393 1.449 36,422,712 1.4241 3.24%
2007-08-08 0 3.400 3.380 3.410 3.330 3.420 9,428,500 31,931,020 3.3866 1.376 1.368 1.380 1.348 1.385 23,290,049 1.3710 2.72%
2007-08-07 0 3.310 3.310 3.330 3.200 3.490 20,920,600 70,125,520 3.3520 1.340 1.340 1.348 1.295 1.413 51,677,552 1.3570 -1.49%
2007-08-06 0 3.360 3.370 3.380 3.340 3.520 19,058,000 65,220,890 3.4222 1.360 1.364 1.368 1.352 1.425 47,076,603 1.3854 -5.35%
2007-08-03 0 3.550 3.540 3.570 3.480 3.590 13,929,000 49,265,150 3.5369 1.437 1.433 1.445 1.409 1.453 34,407,073 1.4318 2.90%
2007-08-02 0 3.450 3.440 3.450 3.400 3.630 19,662,000 68,360,430 3.4768 1.397 1.393 1.397 1.376 1.470 48,568,589 1.4075 -2.27%
2007-08-01 0 3.530 3.530 3.550 3.470 3.670 28,467,000 101,137,870 3.5528 1.429 1.429 1.437 1.405 1.486 70,318,484 1.4383 -5.11%
2007-07-31 0 3.720 3.710 3.720 3.680 3.760 14,982,970 55,687,878 3.7167 1.506 1.502 1.506 1.490 1.522 37,010,564 1.5046 1.09%
2007-07-30 0 3.680 3.670 3.690 3.630 3.730 12,686,380 46,629,595 3.6756 1.490 1.486 1.494 1.470 1.510 31,337,584 1.4880 -1.08%
2007-07-27 0 3.720 3.710 3.730 3.660 3.880 26,887,000 100,813,600 3.7495 1.506 1.502 1.510 1.482 1.571 66,415,607 1.5179 -1.59%
2007-07-26 0 3.780 3.780 3.790 3.750 3.940 21,945,000 84,109,090 3.8327 1.530 1.530 1.534 1.518 1.595 54,208,000 1.5516 1.07%
2007-07-25 0 3.740 3.730 3.740 3.700 3.770 8,558,900 31,953,067 3.7333 1.514 1.510 1.514 1.498 1.526 21,141,984 1.5114 -1.06%
2007-07-24 0 3.780 3.750 3.780 3.730 3.790 10,878,683 40,859,497 3.7559 1.530 1.518 1.530 1.510 1.534 26,872,255 1.5205 0.80%
2007-07-23 0 3.750 3.740 3.750 3.700 3.810 10,734,000 40,088,490 3.7347 1.518 1.514 1.518 1.498 1.542 26,514,863 1.5119 -1.32%
2007-07-20 0 3.800 3.790 3.800 3.740 3.800 8,481,000 32,039,190 3.7778 1.538 1.534 1.538 1.514 1.538 20,949,558 1.5293 2.70%
2007-07-19 0 3.700 3.690 3.700 3.630 3.740 6,161,000 22,807,670 3.7019 1.498 1.494 1.498 1.470 1.514 15,218,751 1.4987 1.65%
2007-07-18 0 3.640 3.630 3.640 3.620 3.750 17,920,000 65,827,140 3.6734 1.474 1.470 1.474 1.465 1.518 44,265,544 1.4871 -3.45%
2007-07-17 0 3.770 3.770 3.780 3.750 3.850 13,682,000 51,825,180 3.7878 1.526 1.526 1.530 1.518 1.559 33,796,940 1.5334 -1.82%
2007-07-16 0 3.840 3.840 3.850 3.830 3.950 11,643,105 44,884,581 3.8550 1.555 1.555 1.559 1.550 1.599 28,760,512 1.5606 -1.79%
2007-07-13 0 3.910 3.900 3.910 3.820 3.930 11,091,990 42,990,942 3.8759 1.583 1.579 1.583 1.546 1.591 27,399,161 1.5691 3.17%
2007-07-12 0 3.790 3.770 3.780 3.770 3.870 8,393,515 32,151,437 3.8305 1.534 1.526 1.530 1.526 1.567 20,733,454 1.5507 0.26%
2007-07-11 0 3.780 3.770 3.780 3.760 3.840 13,456,790 51,063,394 3.7946 1.530 1.526 1.530 1.522 1.555 33,240,632 1.5362 -2.33%
2007-07-10 0 3.870 3.850 3.870 3.830 3.930 14,827,990 57,386,101 3.8701 1.567 1.559 1.567 1.550 1.591 36,627,736 1.5667 -2.03%
2007-07-09 0 3.950 3.940 3.970 3.910 4.040 10,537,990 41,695,580 3.9567 1.599 1.595 1.607 1.583 1.636 26,030,684 1.6018 -0.25%
2007-07-06 0 3.960 3.950 3.970 3.910 4.060 14,738,990 58,737,529 3.9852 1.603 1.599 1.607 1.583 1.644 36,407,891 1.6133 -0.50%
2007-07-05 0 3.980 3.970 3.980 3.880 4.030 18,892,000 75,066,060 3.9734 1.611 1.607 1.611 1.571 1.631 46,666,554 1.6086 2.58%
2007-07-04 0 3.880 3.860 3.880 3.860 4.000 16,003,000 62,617,310 3.9128 1.571 1.563 1.571 1.563 1.619 39,530,217 1.5840 2.11%
2007-07-03 0 3.800 3.790 3.800 3.700 3.840 11,390,145 43,158,724 3.7891 1.538 1.534 1.538 1.498 1.555 28,135,656 1.5340 2.70%
2007-06-29 0 3.700 3.690 3.700 3.660 3.800 19,177,000 71,284,080 3.7172 1.498 1.494 1.498 1.482 1.538 47,370,554 1.5048 1.37%
2007-06-28 0 3.650 3.640 3.650 3.580 3.740 173,345,990 626,263,483 3.6128 1.478 1.474 1.478 1.449 1.514 428,195,004 1.4626 -3.69%
2007-06-27 0 3.790 3.790 3.800 3.720 3.900 14,472,000 54,816,640 3.7878 1.534 1.534 1.538 1.506 1.579 35,748,379 1.5334 -3.81%
2007-06-26 0 3.940 3.930 3.950 3.890 4.070 7,912,000 31,432,380 3.9727 1.595 1.591 1.599 1.575 1.648 19,544,028 1.6083 -2.96%
2007-06-25 0 4.060 4.050 4.060 4.000 4.160 15,487,000 63,170,590 4.0789 1.644 1.640 1.644 1.619 1.684 38,255,607 1.6513 0.00%
2007-06-22 0 4.060 4.050 4.060 4.030 4.200 16,399,058 67,231,487 4.0997 1.644 1.640 1.644 1.631 1.700 40,508,550 1.6597 -2.87%
2007-06-21 0 4.180 4.160 4.180 3.700 4.200 42,848,990 171,739,930 4.0080 1.692 1.684 1.692 1.498 1.700 105,844,522 1.6226 12.97%
2007-06-20 0 3.700 3.690 3.700 3.580 3.750 16,313,980 59,814,516 3.6665 1.498 1.494 1.498 1.449 1.518 40,298,392 1.4843 -1.33%
2007-06-18 0 3.750 3.750 3.760 3.680 3.860 19,901,495 75,232,437 3.7802 1.518 1.518 1.522 1.490 1.563 49,160,184 1.5304 2.18%
2007-06-15 0 3.670 3.660 3.670 3.610 3.680 7,037,000 25,686,110 3.6502 1.486 1.482 1.486 1.461 1.490 17,382,624 1.4777 1.10%
2007-06-14 0 3.630 3.630 3.640 3.580 3.650 7,202,000 26,077,460 3.6209 1.470 1.470 1.474 1.449 1.478 17,790,203 1.4658 0.83%
2007-06-13 0 3.600 3.590 3.600 3.600 3.670 6,636,000 24,081,380 3.6289 1.457 1.453 1.457 1.457 1.486 16,392,084 1.4691 -1.10%
2007-06-12 0 3.640 3.620 3.630 3.590 3.700 6,512,667 23,599,758 3.6237 1.474 1.465 1.470 1.453 1.498 16,087,430 1.4670 -1.09%
2007-06-11 0 3.680 3.680 3.690 3.670 3.790 8,309,000 30,854,900 3.7134 1.490 1.490 1.494 1.486 1.534 20,524,688 1.5033 -1.87%
2007-06-08 0 3.750 3.730 3.750 3.660 3.760 16,309,080 60,404,186 3.7037 1.518 1.510 1.518 1.482 1.522 40,286,289 1.4994 -0.27%
2007-06-07 0 3.760 3.750 3.770 3.620 3.810 22,829,000 85,177,910 3.7311 1.522 1.518 1.526 1.465 1.542 56,391,635 1.5105 2.45%
2007-06-06 0 3.670 3.660 3.680 3.540 3.720 21,563,990 78,876,543 3.6578 1.486 1.482 1.490 1.433 1.506 53,266,838 1.4808 4.56%
2007-06-05 0 3.510 3.510 3.520 3.460 3.570 9,394,000 32,985,560 3.5113 1.421 1.421 1.425 1.401 1.445 23,204,828 1.4215 -1.13%
2007-06-04 0 3.550 3.550 3.560 3.500 3.610 9,952,990 35,483,224 3.5651 1.437 1.437 1.441 1.417 1.461 24,585,631 1.4433 -0.56%
2007-06-01 0 3.570 3.560 3.570 3.540 3.600 10,606,570 37,845,984 3.5682 1.445 1.441 1.445 1.433 1.457 26,200,089 1.4445 1.71%
2007-05-31 0 3.510 3.490 3.510 3.430 3.540 12,039,000 42,115,740 3.4983 1.421 1.413 1.421 1.389 1.433 29,738,442 1.4162 1.74%
2007-05-30 0 3.450 3.430 3.450 3.400 3.550 11,830,485 40,903,392 3.4575 1.397 1.389 1.397 1.376 1.437 29,223,373 1.3997 -3.36%
2007-05-29 0 3.570 3.560 3.570 3.500 3.600 7,713,000 27,425,820 3.5558 1.445 1.441 1.445 1.417 1.457 19,052,463 1.4395 0.85%
2007-05-28 0 3.540 3.530 3.550 3.520 3.650 9,070,485 32,226,390 3.5529 1.433 1.429 1.437 1.425 1.478 22,405,689 1.4383 -1.12%
2007-05-25 0 3.580 3.560 3.580 3.460 3.590 8,462,485 29,840,177 3.5262 1.449 1.441 1.449 1.401 1.453 20,903,822 1.4275 0.28%
2007-05-23 0 3.570 3.570 3.590 3.460 3.600 12,542,000 44,239,770 3.5273 1.445 1.445 1.453 1.401 1.457 30,980,940 1.4280 2.29%
2007-05-22 0 3.490 3.470 3.490 3.430 3.560 9,389,000 32,899,220 3.5040 1.413 1.405 1.413 1.389 1.441 23,192,477 1.4185 -1.13%
2007-05-21 0 3.530 3.530 3.540 3.520 3.650 9,014,000 32,170,910 3.5690 1.429 1.429 1.433 1.425 1.478 22,266,161 1.4448 -1.40%
2007-05-18 0 3.580 3.580 3.590 3.500 3.610 10,923,000 38,804,350 3.5525 1.449 1.449 1.453 1.417 1.461 26,981,726 1.4382 -1.92%
2007-05-17 0 3.650 3.660 3.680 3.600 3.750 14,728,475 54,014,028 3.6673 1.478 1.482 1.490 1.457 1.518 36,381,917 1.4846 -0.54%
2007-05-16 0 3.670 3.670 3.680 3.500 3.720 25,632,000 93,120,300 3.6330 1.486 1.486 1.490 1.417 1.506 63,315,536 1.4707 2.51%
2007-05-15 0 3.580 3.570 3.580 3.430 3.860 52,672,000 188,935,000 3.5870 1.449 1.445 1.449 1.389 1.563 130,109,080 1.4521 6.87%
2007-05-14 0 3.350 3.340 3.350 3.220 3.350 14,699,000 48,260,520 3.2833 1.356 1.352 1.356 1.304 1.356 36,309,109 1.3292 5.35%
2007-05-11 0 3.180 3.180 3.190 3.130 3.210 5,180,000 16,454,690 3.1766 1.287 1.287 1.291 1.267 1.300 12,795,509 1.2860 -0.62%
2007-05-10 0 3.200 3.190 3.200 3.130 3.210 6,671,990 21,233,438 3.1825 1.295 1.291 1.295 1.267 1.300 16,480,986 1.2884 0.95%
2007-05-09 0 3.170 3.150 3.170 3.120 3.260 4,371,000 13,834,990 3.1652 1.283 1.275 1.283 1.263 1.320 10,797,137 1.2814 -1.55%
2007-05-08 0 3.240 3.200 3.260 3.200 3.300 7,117,000 23,187,620 3.2581 1.303 1.287 1.312 1.287 1.328 17,690,526 1.3107 -0.92%
2007-05-07 0 3.270 3.270 3.280 3.180 3.290 6,175,000 20,007,110 3.2400 1.316 1.316 1.320 1.279 1.324 15,349,023 1.3035 1.87%
2007-05-04 0 3.210 3.210 3.220 3.170 3.250 5,441,495 17,410,659 3.1996 1.291 1.291 1.295 1.275 1.307 13,525,770 1.2872 0.94%
2007-05-03 0 3.180 3.170 3.190 3.160 3.250 4,360,475 13,999,864 3.2106 1.279 1.275 1.283 1.271 1.307 10,838,709 1.2917 0.00%
2007-05-02 0 3.180 3.170 3.180 3.080 3.220 5,163,000 16,377,640 3.1721 1.279 1.275 1.279 1.239 1.295 12,833,523 1.2762 2.58%
2007-04-30 0 3.100 3.090 3.100 3.040 3.130 6,311,000 19,545,640 3.0971 1.247 1.243 1.247 1.223 1.259 15,687,074 1.2460 -0.32%
2007-04-27 0 3.110 3.100 3.110 3.050 3.120 5,187,980 15,979,478 3.0801 1.251 1.247 1.251 1.227 1.255 12,895,615 1.2391 0.65%
2007-04-26 0 3.090 3.090 3.110 3.090 3.130 3,344,000 10,409,860 3.1130 1.243 1.243 1.251 1.243 1.259 8,312,086 1.2524 -0.64%
2007-04-25 0 3.110 3.110 3.130 3.100 3.150 4,077,000 12,743,760 3.1258 1.251 1.251 1.259 1.247 1.267 10,134,084 1.2575 0.00%
2007-04-24 0 3.110 3.110 3.120 3.080 3.140 2,531,000 7,872,630 3.1105 1.251 1.251 1.255 1.239 1.263 6,291,235 1.2514 -0.96%
2007-04-23 0 3.140 3.130 3.160 3.100 3.190 2,362,980 7,456,346 3.1555 1.263 1.259 1.271 1.247 1.283 5,873,593 1.2695 0.64%
2007-04-20 0 3.120 3.120 3.130 3.120 3.200 2,469,000 7,799,470 3.1590 1.255 1.255 1.259 1.255 1.287 6,137,124 1.2709 0.00%
2007-04-19 0 3.120 3.120 3.130 3.050 3.230 6,353,000 19,749,270 3.1087 1.255 1.255 1.259 1.227 1.299 15,791,473 1.2506 -3.11%
2007-04-18 0 3.220 3.200 3.230 3.150 3.250 4,396,000 14,228,500 3.2367 1.295 1.287 1.299 1.267 1.307 10,927,013 1.3021 0.94%
2007-04-17 0 3.190 3.190 3.200 3.160 3.260 3,040,485 9,704,701 3.1918 1.283 1.283 1.287 1.271 1.312 7,557,648 1.2841 -2.15%
2007-04-16 0 3.260 3.260 3.270 3.150 3.260 5,739,990 18,508,408 3.2245 1.312 1.312 1.316 1.267 1.312 14,267,731 1.2972 1.24%
2007-04-13 0 3.220 3.200 3.220 3.190 3.260 8,258,000 26,645,860 3.2267 1.295 1.287 1.295 1.283 1.312 20,526,677 1.2981 -0.62%
2007-04-12 0 3.240 3.230 3.240 3.200 3.300 4,140,000 13,436,370 3.2455 1.303 1.299 1.303 1.287 1.328 10,290,681 1.3057 -1.82%
2007-04-11 0 3.300 3.290 3.300 3.210 3.320 8,473,700 27,708,593 3.2700 1.328 1.324 1.328 1.291 1.336 21,062,837 1.3155 0.92%
2007-04-10 0 3.270 3.270 3.280 3.150 3.280 10,976,970 35,370,023 3.2222 1.316 1.316 1.320 1.267 1.320 27,285,144 1.2963 3.48%
2007-04-04 0 3.160 3.150 3.160 3.100 3.160 9,394,485 29,330,613 3.1221 1.271 1.267 1.271 1.247 1.271 23,351,606 1.2560 2.60%
2007-04-03 0 3.080 3.080 3.090 3.010 3.100 7,070,990 21,645,569 3.0612 1.239 1.239 1.243 1.211 1.247 17,576,160 1.2315 1.65%
2007-04-02 0 3.030 3.030 3.040 3.010 3.140 8,048,623 24,586,606 3.0548 1.219 1.219 1.223 1.211 1.263 20,006,235 1.2289 -3.19%
2007-03-30 0 3.130 3.100 3.130 3.040 3.210 11,021,000 34,089,458 3.0931 1.259 1.247 1.259 1.223 1.291 27,394,588 1.2444 -0.32%
2007-03-29 0 3.140 3.130 3.150 2.900 3.260 35,643,000 108,998,230 3.0581 1.263 1.259 1.267 1.167 1.312 88,596,798 1.2303 3.97%
2007-03-28 0 3.020 3.010 3.020 3.010 3.120 17,198,000 52,555,830 3.0559 1.215 1.211 1.215 1.211 1.255 42,748,583 1.2294 -4.73%
2007-03-27 0 3.170 3.160 3.170 3.150 3.230 3,635,000 11,600,360 3.1913 1.275 1.271 1.275 1.267 1.299 9,035,417 1.2839 -1.86%
2007-03-26 0 3.230 3.210 3.220 3.160 3.290 9,835,000 31,784,634 3.2318 1.299 1.291 1.295 1.271 1.324 24,446,582 1.3002 2.87%
2007-03-23 0 3.140 3.140 3.150 3.050 3.150 3,542,990 10,992,099 3.1025 1.263 1.263 1.267 1.227 1.267 8,806,710 1.2482 0.96%
2007-03-22 0 3.110 3.080 3.110 3.040 3.130 9,031,000 27,850,240 3.0838 1.251 1.239 1.251 1.223 1.259 22,448,102 1.2407 1.97%
2007-03-21 0 3.050 3.050 3.060 3.020 3.080 11,110,000 33,842,424 3.0461 1.227 1.227 1.231 1.215 1.239 27,615,813 1.2255 0.99%
2007-03-20 0 3.020 3.010 3.020 2.960 3.020 6,329,000 18,945,010 2.9934 1.215 1.211 1.215 1.191 1.215 15,731,816 1.2042 1.68%
2007-03-19 0 2.970 2.960 2.980 2.900 3.040 5,712,000 16,868,210 2.9531 1.195 1.191 1.199 1.167 1.223 14,198,157 1.1881 0.34%
2007-03-16 0 2.960 2.940 2.970 2.890 3.000 6,871,000 20,299,076 2.9543 1.191 1.183 1.195 1.163 1.207 17,079,051 1.1885 1.72%
2007-03-15 0 2.910 2.900 2.940 2.850 2.940 3,760,000 10,889,880 2.8962 1.171 1.167 1.183 1.147 1.183 9,346,126 1.1652 2.83%
2007-03-14 0 2.830 2.830 2.840 2.790 2.850 4,529,000 12,758,670 2.8171 1.139 1.139 1.143 1.122 1.147 11,257,607 1.1333 -3.08%
2007-03-13 0 2.920 2.920 2.930 2.860 2.920 5,072,367 14,660,013 2.8902 1.175 1.175 1.179 1.151 1.175 12,608,239 1.1627 1.04%
2007-03-12 0 2.890 2.890 2.900 2.840 2.930 6,293,000 18,143,901 2.8832 1.163 1.163 1.167 1.143 1.179 15,642,332 1.1599 2.48%
2007-03-09 0 2.820 2.810 2.840 2.760 2.870 7,723,990 21,625,701 2.7998 1.135 1.130 1.143 1.110 1.155 19,199,304 1.1264 0.00%
2007-03-08 0 2.820 2.820 2.840 2.680 2.850 6,106,545 16,910,621 2.7693 1.135 1.135 1.143 1.078 1.147 15,178,866 1.1141 3.68%
2007-03-07 0 2.720 2.700 2.730 2.690 2.780 11,585,960 31,662,801 2.7329 1.094 1.086 1.098 1.082 1.118 28,798,893 1.0994 1.87%
2007-03-06 0 2.670 2.670 2.690 2.600 2.720 13,772,000 36,927,480 2.6813 1.074 1.074 1.082 1.046 1.094 34,232,671 1.0787 2.69%
2007-03-05 0 2.600 2.600 2.610 2.500 2.710 13,734,000 35,678,440 2.5978 1.046 1.046 1.050 1.006 1.090 34,138,216 1.0451 -7.14%
2007-03-02 0 2.800 2.790 2.800 2.750 2.960 9,072,000 26,009,010 2.8670 1.126 1.122 1.126 1.106 1.191 22,550,014 1.1534 -4.11%
2007-03-01 0 2.920 2.920 2.930 2.880 3.010 8,579,990 25,204,590 2.9376 1.175 1.175 1.179 1.159 1.211 21,327,039 1.1818 -3.31%
2007-02-28 0 3.020 3.000 3.030 2.730 3.050 14,727,000 43,896,840 2.9807 1.215 1.207 1.219 1.098 1.227 36,606,488 1.1992 -5.03%
2007-02-27 0 3.180 3.160 3.170 3.100 3.330 12,707,000 40,514,060 3.1883 1.279 1.271 1.275 1.247 1.340 31,585,431 1.2827 -4.50%
2007-02-26 0 3.330 3.320 3.330 3.250 3.370 11,265,100 37,315,490 3.3125 1.340 1.336 1.340 1.307 1.356 28,001,341 1.3326 -1.48%
2007-02-23 0 3.380 3.380 3.390 3.320 3.460 15,753,000 53,369,250 3.3879 1.360 1.360 1.364 1.336 1.392 39,156,787 1.3630 -1.17%
2007-02-22 0 3.420 3.410 3.420 3.140 3.420 39,081,100 131,113,615 3.3549 1.376 1.372 1.376 1.263 1.376 97,142,786 1.3497 9.97%
2007-02-21 0 3.110 3.100 3.110 3.090 3.150 15,414,779 48,108,928 3.1210 1.251 1.247 1.251 1.243 1.267 38,316,081 1.2556 1.63%
2007-02-16 0 3.060 3.080 3.090 3.040 3.180 19,963,000 61,870,380 3.0993 1.231 1.239 1.243 1.223 1.279 49,621,465 1.2468 0.00%
2007-02-15 0 3.060 3.060 3.080 2.980 3.100 21,464,455 65,715,825 3.0616 1.231 1.231 1.239 1.199 1.247 53,353,589 1.2317 2.34%
2007-02-14 0 2.990 2.970 2.980 2.950 3.000 3,282,485 9,788,165 2.9819 1.203 1.195 1.199 1.187 1.207 8,159,180 1.1997 0.67%
2007-02-13 0 2.970 2.970 2.980 2.940 3.040 4,278,750 12,735,298 2.9764 1.195 1.195 1.199 1.183 1.223 10,635,568 1.1974 -1.00%
2007-02-12 0 3.000 2.990 3.000 2.920 3.020 5,754,000 17,180,750 2.9859 1.207 1.203 1.207 1.175 1.215 14,302,555 1.2012 0.33%
2007-02-09 0 2.990 2.990 3.000 2.980 3.010 3,902,485 11,695,660 2.9970 1.203 1.203 1.207 1.199 1.211 9,700,297 1.2057 0.00%
2007-02-08 0 2.990 2.980 3.000 2.970 3.000 5,151,000 15,409,130 2.9915 1.203 1.199 1.207 1.195 1.207 12,803,695 1.2035 -0.33%
2007-02-07 0 3.000 2.990 3.000 2.970 3.040 5,589,990 16,695,220 2.9866 1.207 1.203 1.207 1.195 1.223 13,894,880 1.2015 -0.99%
2007-02-06 0 3.030 3.020 3.030 2.960 3.060 14,421,485 43,686,300 3.0293 1.219 1.215 1.219 1.191 1.231 35,847,078 1.2187 2.02%
2007-02-05 0 2.970 2.970 2.980 2.950 3.050 9,657,000 28,761,460 2.9783 1.195 1.195 1.199 1.187 1.227 24,004,132 1.1982 -1.66%
2007-02-02 0 3.020 3.020 3.030 3.010 3.050 5,096,950 15,439,728 3.0292 1.215 1.215 1.219 1.211 1.227 12,669,345 1.2187 -0.33%
2007-02-01 0 3.030 3.030 3.040 3.000 3.100 10,175,485 30,911,584 3.0378 1.219 1.219 1.223 1.207 1.247 25,292,916 1.2221 -0.33%
2007-01-31 0 3.040 3.020 3.040 3.010 3.140 13,169,875 40,477,727 3.0735 1.223 1.215 1.223 1.211 1.263 32,735,986 1.2365 -0.33%
2007-01-30 0 3.050 3.030 3.050 2.990 3.050 5,163,000 15,578,330 3.0173 1.227 1.219 1.227 1.203 1.227 12,833,523 1.2139 1.67%
2007-01-29 0 3.000 3.000 3.020 2.930 3.020 7,267,680 21,561,003 2.9667 1.207 1.207 1.215 1.179 1.215 18,065,067 1.1935 1.35%
2007-01-26 0 2.960 2.960 2.970 2.920 3.000 10,709,000 31,672,320 2.9575 1.191 1.191 1.195 1.175 1.207 26,619,059 1.1898 -2.63%
2007-01-25 0 3.040 3.030 3.040 3.010 3.070 5,516,000 16,738,950 3.0346 1.223 1.219 1.223 1.211 1.235 13,710,965 1.2208 0.33%
2007-01-24 0 3.030 3.030 3.050 3.030 3.110 6,351,545 19,456,141 3.0632 1.219 1.219 1.227 1.219 1.251 15,787,856 1.2323 0.00%
2007-01-23 0 3.030 3.030 3.050 3.000 3.160 6,104,400 18,608,050 3.0483 1.219 1.219 1.227 1.207 1.271 15,173,535 1.2263 -2.88%
2007-01-22 0 3.120 3.110 3.120 3.010 3.140 10,458,000 32,251,660 3.0839 1.255 1.251 1.255 1.211 1.263 25,995,155 1.2407 3.65%
2007-01-19 0 3.010 3.010 3.020 2.960 3.010 5,297,000 15,830,460 2.9886 1.211 1.211 1.215 1.191 1.211 13,166,603 1.2023 -0.33%
2007-01-18 0 3.020 3.010 3.020 2.970 3.050 7,488,980 22,509,509 3.0057 1.215 1.211 1.215 1.195 1.227 18,615,146 1.2092 -0.98%
2007-01-17 0 3.050 3.040 3.050 2.900 3.050 17,669,000 52,861,810 2.9918 1.227 1.223 1.227 1.167 1.227 43,919,334 1.2036 4.81%
2007-01-16 0 2.910 2.910 2.920 2.900 2.970 6,171,000 18,110,970 2.9349 1.171 1.171 1.175 1.167 1.195 15,339,080 1.1807 0.34%
2007-01-15 0 2.900 2.900 2.910 2.830 2.900 4,703,000 13,494,130 2.8693 1.167 1.167 1.171 1.139 1.167 11,690,114 1.1543 2.47%
2007-01-12 0 2.830 2.820 2.840 2.820 2.920 5,460,970 15,600,032 2.8566 1.139 1.135 1.143 1.135 1.175 13,574,179 1.1492 -0.70%
2007-01-11 0 2.850 2.850 2.860 2.850 2.900 3,196,000 9,202,890 2.8795 1.147 1.147 1.151 1.147 1.167 7,944,207 1.1584 -0.35%
2007-01-10 0 2.860 2.860 2.870 2.850 2.930 6,112,000 17,644,760 2.8869 1.151 1.151 1.155 1.147 1.179 15,192,426 1.1614 -2.72%
2007-01-09 0 2.940 2.930 2.940 2.920 3.000 7,347,475 21,683,725 2.9512 1.183 1.179 1.183 1.175 1.207 18,263,411 1.1873 0.34%
2007-01-08 0 2.930 2.930 2.940 2.900 2.950 5,757,000 16,882,060 2.9324 1.179 1.179 1.183 1.167 1.187 14,310,012 1.1797 -1.35%
2007-01-05 0 2.970 2.960 2.970 2.860 2.980 8,955,000 26,144,290 2.9195 1.195 1.191 1.195 1.151 1.199 22,259,190 1.1745 1.71%
2007-01-04 0 2.920 2.920 2.930 2.900 3.010 17,584,000 51,839,660 2.9481 1.175 1.175 1.179 1.167 1.211 43,708,052 1.1860 0.69%
2007-01-03 0 2.900 2.900 2.910 2.820 2.910 19,469,000 55,866,710 2.8695 1.167 1.167 1.171 1.135 1.171 48,393,543 1.1544 2.84%
2007-01-02 0 2.820 2.810 2.820 2.790 2.850 9,333,990 26,299,852 2.8176 1.135 1.130 1.135 1.122 1.147 23,201,235 1.1336 0.36%
2006-12-29 0 2.810 2.800 2.810 2.790 2.840 4,351,000 12,209,320 2.8061 1.130 1.126 1.130 1.122 1.143 10,815,158 1.1289 -0.71%
2006-12-28 0 2.830 2.810 2.830 2.770 2.860 12,885,690 36,506,876 2.8331 1.139 1.130 1.139 1.114 1.151 32,029,596 1.1398 0.35%
2006-12-27 0 2.820 2.800 2.820 2.750 2.820 12,591,475 35,127,315 2.7898 1.135 1.126 1.135 1.106 1.135 31,298,274 1.1223 3.68%
2006-12-22 0 2.720 2.710 2.720 2.700 2.720 4,996,000 13,565,780 2.7153 1.094 1.090 1.094 1.086 1.094 12,418,416 1.0924 0.37%
2006-12-21 0 2.710 2.700 2.710 2.680 2.710 4,153,700 11,217,100 2.7005 1.090 1.086 1.090 1.078 1.090 10,324,735 1.0864 0.37%
2006-12-20 0 2.700 2.700 2.710 2.680 2.710 6,092,000 16,396,900 2.6915 1.086 1.086 1.090 1.078 1.090 15,142,712 1.0828 0.37%
2006-12-19 0 2.690 2.670 2.690 2.660 2.720 5,590,000 15,031,650 2.6890 1.082 1.074 1.082 1.070 1.094 13,894,905 1.0818 0.37%
2006-12-18 0 2.680 2.680 2.690 2.670 2.730 7,669,495 20,661,561 2.6940 1.078 1.078 1.082 1.074 1.098 19,063,847 1.0838 0.37%
2006-12-15 0 2.670 2.660 2.680 2.660 2.780 19,265,495 51,882,406 2.6930 1.074 1.070 1.078 1.070 1.118 47,887,697 1.0834 -3.61%
2006-12-14 0 2.770 2.750 2.770 2.750 2.800 8,082,980 22,345,444 2.7645 1.114 1.106 1.114 1.106 1.126 20,091,635 1.1122 -0.36%
2006-12-13 0 2.780 2.760 2.780 2.750 2.840 7,757,600 21,605,390 2.7851 1.118 1.110 1.118 1.106 1.143 19,282,847 1.1204 -2.11%
2006-12-12 0 2.840 2.850 2.860 2.800 2.850 8,867,495 25,064,151 2.8265 1.143 1.147 1.151 1.126 1.147 22,041,682 1.1371 1.07%
2006-12-11 0 2.810 2.810 2.820 2.730 2.820 6,661,000 18,493,850 2.7764 1.130 1.130 1.135 1.098 1.135 16,557,059 1.1170 3.31%
2006-12-08 0 2.720 2.720 2.740 2.710 2.770 5,643,000 15,437,820 2.7357 1.094 1.094 1.102 1.090 1.114 14,026,646 1.1006 -1.45%
2006-12-07 0 2.760 2.760 2.770 2.760 2.820 3,383,000 9,436,080 2.7893 1.110 1.110 1.114 1.110 1.135 8,409,028 1.1221 -2.47%
2006-12-06 0 2.830 2.810 2.820 2.760 2.860 5,673,970 16,008,694 2.8214 1.139 1.130 1.135 1.110 1.151 14,103,627 1.1351 -0.35%
2006-12-05 0 2.840 2.830 2.840 2.810 2.840 4,167,495 11,779,171 2.8264 1.143 1.139 1.143 1.130 1.143 10,359,025 1.1371 0.00%
2006-12-04 0 2.840 2.830 2.840 2.760 2.840 3,680,020 10,356,963 2.8144 1.143 1.139 1.143 1.110 1.143 9,147,322 1.1322 2.53%
2006-12-01 0 2.770 2.760 2.770 2.750 2.820 3,078,354 8,552,317 2.7782 1.114 1.110 1.114 1.106 1.135 7,651,778 1.1177 -1.07%
2006-11-30 0 2.800 2.800 2.810 2.770 2.840 3,395,000 9,544,970 2.8115 1.126 1.126 1.130 1.114 1.143 8,438,856 1.1311 -1.41%
2006-11-29 0 2.840 2.830 2.840 2.730 2.850 10,673,000 29,996,050 2.8105 1.143 1.139 1.143 1.098 1.147 26,529,575 1.1307 4.80%
2006-11-28 0 2.710 2.710 2.720 2.710 2.820 10,849,518 29,862,313 2.7524 1.090 1.090 1.094 1.090 1.135 26,968,340 1.1073 -4.91%
2006-11-27 0 2.850 2.840 2.850 2.820 2.950 46,057,000 133,279,710 2.8938 1.147 1.143 1.147 1.135 1.187 114,482,583 1.1642 1.42%
2006-11-24 0 2.810 2.800 2.810 2.750 2.850 33,533,000 93,905,430 2.8004 1.130 1.126 1.130 1.106 1.147 83,352,031 1.1266 1.81%
2006-11-23 0 2.760 2.750 2.760 2.710 2.780 12,676,000 34,834,360 2.7481 1.110 1.106 1.110 1.090 1.118 31,508,375 1.1056 1.47%
2006-11-22 0 2.720 2.720 2.730 2.690 2.730 7,960,168 21,567,441 2.7094 1.094 1.094 1.098 1.082 1.098 19,786,365 1.0900 0.74%
2006-11-21 0 2.700 2.690 2.700 2.660 2.710 6,153,611 16,498,919 2.6812 1.086 1.082 1.086 1.070 1.090 15,295,857 1.0787 0.37%
2006-11-20 0 2.690 2.670 2.690 2.640 2.720 10,289,417 27,617,778 2.6841 1.082 1.074 1.082 1.062 1.094 25,576,113 1.0798 -0.37%
2006-11-17 0 2.700 2.690 2.700 2.690 2.740 8,026,199 21,795,325 2.7155 1.086 1.082 1.086 1.082 1.102 19,950,496 1.0925 0.75%
2006-11-16 0 2.680 2.680 2.690 2.670 2.700 3,900,749 10,472,097 2.6846 1.078 1.078 1.082 1.074 1.086 9,695,982 1.0800 0.00%
2006-11-15 0 2.680 2.690 2.700 2.670 2.710 4,885,686 13,183,691 2.6984 1.078 1.082 1.086 1.074 1.090 12,144,212 1.0856 -0.74%
2006-11-14 0 2.700 2.690 2.710 2.660 2.710 7,711,108 20,811,985 2.6990 1.086 1.082 1.090 1.070 1.090 19,167,283 1.0858 0.00%
2006-11-13 0 2.700 2.700 2.710 2.670 2.720 5,705,423 15,421,973 2.7030 1.086 1.086 1.090 1.074 1.094 14,181,809 1.0874 -0.37%
2006-11-10 0 2.710 2.710 2.730 2.690 2.750 6,317,779 17,124,697 2.7106 1.090 1.090 1.098 1.082 1.106 15,703,925 1.0905 -1.09%
2006-11-09 0 2.740 2.730 2.740 2.720 2.780 9,174,224 25,095,376 2.7354 1.102 1.098 1.102 1.094 1.118 22,804,109 1.1005 0.74%
2006-11-08 0 2.720 2.710 2.720 2.650 2.740 7,959,000 21,494,700 2.7007 1.094 1.090 1.094 1.066 1.102 19,783,461 1.0865 1.87%
2006-11-07 0 2.670 2.670 2.690 2.640 2.720 8,117,000 21,824,258 2.6887 1.074 1.074 1.082 1.062 1.094 20,176,198 1.0817 0.38%
2006-11-06 0 2.660 2.660 2.670 2.610 2.680 9,855,000 26,127,302 2.6512 1.070 1.070 1.074 1.050 1.078 24,496,295 1.0666 0.00%
2006-11-03 0 2.660 2.650 2.660 2.620 2.690 18,188,000 48,120,250 2.6457 1.070 1.066 1.070 1.054 1.082 45,209,398 1.0644 -1.12%
2006-11-02 0 2.690 2.690 2.710 2.690 2.800 14,653,280 40,191,682 2.7428 1.082 1.082 1.090 1.082 1.126 36,423,244 1.1035 -0.37%
2006-11-01 0 2.700 2.700 2.710 2.660 2.710 8,873,000 23,923,730 2.6962 1.086 1.086 1.090 1.070 1.090 22,055,365 1.0847 1.50%
2006-10-31 0 2.660 2.660 2.670 2.610 2.670 5,442,600 14,314,840 2.6301 1.070 1.070 1.074 1.050 1.074 13,528,517 1.0581 1.14%
2006-10-27 0 2.630 2.620 2.640 2.600 2.640 8,491,000 22,306,340 2.6271 1.058 1.054 1.062 1.046 1.062 21,105,839 1.0569 0.38%
2006-10-26 0 2.620 2.620 2.630 2.590 2.620 4,181,000 10,892,190 2.6052 1.054 1.054 1.058 1.042 1.054 10,392,594 1.0481 0.38%
2006-10-25 0 2.610 2.610 2.620 2.600 2.630 4,007,500 10,489,235 2.6174 1.050 1.050 1.054 1.046 1.058 9,961,330 1.0530 -0.76%
2006-10-24 0 2.630 2.620 2.630 2.580 2.630 2,284,000 5,955,310 2.6074 1.058 1.054 1.058 1.038 1.058 5,677,274 1.0490 2.33%
2006-10-23 0 2.570 2.570 2.580 2.560 2.600 1,344,000 3,461,920 2.5758 1.034 1.034 1.038 1.030 1.046 3,340,743 1.0363 0.78%
2006-10-20 0 2.550 2.550 2.560 2.550 2.590 3,645,000 9,366,160 2.5696 1.026 1.026 1.030 1.026 1.042 9,060,274 1.0338 -0.78%
2006-10-19 0 2.570 2.560 2.570 2.570 2.610 7,246,000 18,782,810 2.5922 1.034 1.030 1.034 1.034 1.050 18,011,177 1.0428 -1.53%
2006-10-18 0 2.610 2.600 2.610 2.580 2.620 8,588,000 22,357,330 2.6033 1.050 1.046 1.050 1.038 1.054 21,346,949 1.0473 1.16%
2006-10-17 0 2.580 2.570 2.580 2.560 2.600 4,299,000 11,085,150 2.5785 1.038 1.034 1.038 1.030 1.046 10,685,903 1.0374 -0.77%
2006-10-16 0 2.600 2.580 2.590 2.560 2.600 11,598,900 29,926,905 2.5802 1.046 1.038 1.042 1.030 1.046 28,831,058 1.0380 0.78%
2006-10-13 0 2.580 2.570 2.580 2.550 2.630 9,193,000 23,708,120 2.5789 1.038 1.034 1.038 1.026 1.058 22,850,780 1.0375 1.18%
2006-10-12 0 2.550 2.550 2.560 2.530 2.560 10,933,100 27,876,718 2.5498 1.026 1.026 1.030 1.018 1.030 27,176,098 1.0258 0.00%
2006-10-11 0 2.550 2.540 2.550 2.530 2.570 3,369,000 8,565,470 2.5424 1.026 1.022 1.026 1.018 1.034 8,374,228 1.0228 0.00%
2006-10-10 0 2.550 2.530 2.550 2.520 2.550 1,693,000 4,296,660 2.5379 1.026 1.018 1.026 1.014 1.026 4,208,242 1.0210 1.59%
2006-10-09 0 2.510 2.510 2.520 2.500 2.560 1,615,000 4,056,000 2.5115 1.010 1.010 1.014 1.006 1.030 4,014,360 1.0104 -1.18%
2006-10-06 0 2.540 2.530 2.550 2.530 2.580 3,165,000 8,110,750 2.5626 1.022 1.018 1.026 1.018 1.038 7,867,151 1.0310 -0.78%
2006-10-05 0 2.560 2.550 2.560 2.540 2.590 6,945,500 17,753,820 2.5562 1.030 1.026 1.030 1.022 1.042 17,264,233 1.0284 1.19%
2006-10-04 0 2.530 2.520 2.530 2.490 2.560 12,783,000 32,199,260 2.5189 1.018 1.014 1.018 1.002 1.030 31,774,342 1.0134 -1.56%
2006-10-03 0 2.570 2.570 2.580 2.550 2.640 4,468,000 11,538,450 2.5825 1.034 1.034 1.038 1.026 1.062 11,105,981 1.0389 -3.75%
2006-09-29 0 2.670 2.650 2.670 2.650 2.740 4,371,000 11,695,850 2.6758 1.074 1.066 1.074 1.066 1.102 10,864,871 1.0765 -2.55%
2006-09-28 0 2.740 2.730 2.740 2.700 2.750 3,634,000 9,886,108 2.7204 1.102 1.098 1.102 1.086 1.106 9,032,931 1.0945 0.00%
2006-09-27 0 2.740 2.740 2.750 2.620 2.750 7,828,000 20,989,750 2.6814 1.102 1.102 1.106 1.054 1.106 19,457,838 1.0787 2.24%
2006-09-26 0 2.680 2.680 2.690 2.650 2.710 6,402,000 17,192,130 2.6854 1.078 1.078 1.082 1.066 1.090 15,913,271 1.0804 -0.37%
2006-09-25 0 2.690 2.690 2.700 2.640 2.710 3,468,000 9,353,580 2.6971 1.082 1.082 1.086 1.062 1.090 8,620,310 1.0851 0.00%
2006-09-22 0 2.690 2.690 2.710 2.690 2.710 5,713,000 15,417,520 2.6987 1.082 1.082 1.090 1.082 1.090 14,200,643 1.0857 -1.82%
2006-09-21 0 2.740 2.730 2.740 2.570 2.750 12,805,000 34,640,940 2.7053 1.102 1.098 1.102 1.034 1.106 31,829,027 1.0883 7.03%
2006-09-20 0 2.560 2.550 2.580 2.520 2.580 4,674,000 11,946,600 2.5560 1.030 1.026 1.038 1.014 1.038 11,618,030 1.0283 0.39%
2006-09-19 0 2.550 2.550 2.560 2.510 2.550 6,024,964 15,222,951 2.5266 1.026 1.026 1.030 1.010 1.026 14,976,083 1.0165 0.79%
2006-09-18 0 2.530 2.510 2.520 2.460 2.530 12,785,770 31,878,817 2.4933 1.018 1.010 1.014 0.990 1.018 31,781,227 1.0031 0.40%
2006-09-15 0 2.520 2.500 2.520 2.480 2.520 7,474,000 18,664,700 2.4973 1.014 1.006 1.014 0.998 1.014 18,577,911 1.0047 0.80%
2006-09-14 0 2.500 2.490 2.500 2.490 2.560 4,824,000 12,216,780 2.5325 1.006 1.002 1.006 1.002 1.030 11,990,880 1.0188 -1.21%
2006-09-13 0 2.560 2.560 2.580 2.490 2.580 12,140,000 31,074,150 2.5596 1.018 1.018 1.026 0.990 1.026 30,525,066 1.0180 2.81%
2006-09-12 0 2.490 2.490 2.500 2.480 2.510 6,364,000 15,893,510 2.4974 0.990 0.990 0.994 0.986 0.998 16,001,773 0.9932 -0.80%
2006-09-11 0 2.510 2.500 2.510 2.500 2.540 10,092,000 25,298,430 2.5068 0.998 0.994 0.998 0.994 1.010 25,375,533 0.9970 1.21%
2006-09-08 0 2.480 2.480 2.510 2.440 2.500 5,002,000 12,301,460 2.4593 0.986 0.986 0.998 0.970 0.994 12,577,132 0.9781 0.40%
2006-09-07 0 2.470 2.480 2.490 2.440 2.510 13,562,000 33,390,730 2.4621 0.982 0.986 0.990 0.970 0.998 34,100,572 0.9792 -1.98%
2006-09-06 0 2.520 2.510 2.520 2.510 2.580 4,221,000 10,637,500 2.5201 1.002 0.998 1.002 0.998 1.026 10,613,369 1.0023 -2.33%
2006-09-05 0 2.580 2.580 2.590 2.570 2.680 7,478,000 19,538,084 2.6127 1.026 1.026 1.030 1.022 1.066 18,802,837 1.0391 -1.90%
2006-09-04 0 2.630 2.610 2.640 2.530 2.690 9,446,000 24,639,150 2.6084 1.046 1.038 1.050 1.006 1.070 23,751,217 1.0374 5.20%
2006-09-01 0 2.500 2.490 2.510 2.460 2.520 8,546,000 21,363,690 2.4998 0.994 0.990 0.998 0.978 1.002 21,488,239 0.9942 1.63%
2006-08-31 0 2.460 2.460 2.480 2.430 2.480 20,621,000 50,575,031 2.4526 0.978 0.978 0.986 0.966 0.986 51,849,867 0.9754 -1.20%
2006-08-30 0 2.490 2.450 2.500 2.380 2.500 27,448,000 66,291,445 2.4152 0.990 0.974 0.994 0.947 0.994 69,015,817 0.9605 0.81%
2006-08-29 0 2.470 2.470 2.480 2.470 2.750 11,862,780 30,211,642 2.5468 0.982 0.982 0.986 0.982 1.094 29,828,018 1.0129 -9.19%
2006-08-28 0 2.720 2.710 2.720 2.700 2.810 8,081,327 22,160,808 2.7422 1.082 1.078 1.082 1.074 1.118 20,319,855 1.0906 -3.20%
2006-08-25 0 2.810 2.800 2.810 2.790 2.830 9,173,000 25,697,900 2.8015 1.118 1.114 1.118 1.110 1.126 23,064,780 1.1142 0.72%
2006-08-24 0 2.790 2.770 2.810 2.700 2.800 3,438,000 9,466,910 2.7536 1.110 1.102 1.118 1.074 1.114 8,644,578 1.0951 2.20%
2006-08-23 0 2.730 2.730 2.740 2.720 2.760 3,425,000 9,351,380 2.7303 1.086 1.086 1.090 1.082 1.098 8,611,891 1.0859 -0.36%
2006-08-22 0 2.740 2.730 2.740 2.700 2.760 4,682,000 12,797,220 2.7333 1.090 1.086 1.090 1.074 1.098 11,772,517 1.0870 1.48%
2006-08-21 0 2.700 2.700 2.710 2.650 2.770 12,136,000 32,773,470 2.7005 1.074 1.074 1.078 1.054 1.102 30,515,008 1.0740 -2.53%
2006-08-18 0 2.770 2.770 2.780 2.710 2.820 14,811,000 41,111,540 2.7757 1.102 1.102 1.106 1.078 1.122 37,241,084 1.1039 3.36%
2006-08-17 0 2.680 2.680 2.690 2.650 2.710 9,397,000 25,218,280 2.6837 1.066 1.066 1.070 1.054 1.078 23,628,010 1.0673 1.90%
2006-08-16 0 2.630 2.630 2.640 2.500 2.640 12,062,000 31,029,400 2.5725 1.046 1.046 1.050 0.994 1.050 30,328,941 1.0231 5.62%
2006-08-15 0 2.490 2.480 2.490 2.400 2.490 9,169,000 22,513,710 2.4554 0.990 0.986 0.990 0.954 0.990 23,054,723 0.9765 3.75%
2006-08-14 0 2.400 2.400 2.410 2.390 2.440 2,638,000 6,357,260 2.4099 0.954 0.954 0.958 0.951 0.970 6,633,042 0.9584 -1.23%
2006-08-11 0 2.430 2.420 2.430 2.410 2.430 5,754,000 13,894,164 2.4147 0.966 0.962 0.966 0.958 0.966 14,467,976 0.9603 0.83%
2006-08-10 0 2.410 2.410 2.420 2.390 2.430 6,169,000 14,840,000 2.4056 0.958 0.958 0.962 0.951 0.966 15,511,461 0.9567 -0.82%
2006-08-09 0 2.430 2.420 2.430 2.350 2.440 10,473,000 25,224,410 2.4085 0.966 0.962 0.966 0.935 0.970 26,333,527 0.9579 3.40%
2006-08-08 0 2.350 2.340 2.360 2.290 2.350 6,988,000 16,222,110 2.3214 0.935 0.931 0.939 0.911 0.935 17,570,771 0.9232 2.17%
2006-08-07 0 2.300 2.290 2.300 2.280 2.310 8,130,000 18,639,610 2.2927 0.915 0.911 0.915 0.907 0.919 20,442,240 0.9118 -0.43%
2006-08-04 0 2.310 2.300 2.310 2.300 2.330 5,035,000 11,635,590 2.3109 0.919 0.915 0.919 0.915 0.927 12,660,108 0.9191 0.00%
2006-08-03 0 2.310 2.310 2.320 2.310 2.360 8,348,000 19,394,840 2.3233 0.919 0.919 0.923 0.919 0.939 20,990,383 0.9240 -0.86%
2006-08-02 0 2.330 2.330 2.340 2.320 2.350 3,265,000 7,659,660 2.3460 0.927 0.927 0.931 0.923 0.935 8,209,583 0.9330 -1.27%
2006-08-01 0 2.360 2.360 2.370 2.340 2.390 6,699,000 15,863,944 2.3681 0.939 0.939 0.943 0.931 0.951 16,844,104 0.9418 -0.42%
2006-07-31 0 2.370 2.370 2.380 2.360 2.450 11,485,000 27,455,840 2.3906 0.943 0.943 0.947 0.939 0.974 28,878,121 0.9507 -0.84%
2006-07-28 0 2.390 2.390 2.400 2.380 2.440 7,699,000 18,462,630 2.3981 0.951 0.951 0.954 0.947 0.970 19,358,524 0.9537 0.42%
2006-07-27 0 2.380 2.370 2.380 2.350 2.380 6,129,000 14,507,313 2.3670 0.947 0.943 0.947 0.935 0.947 15,410,884 0.9414 0.42%
2006-07-26 0 2.370 2.360 2.370 2.350 2.390 3,838,000 9,054,420 2.3592 0.943 0.939 0.943 0.935 0.951 9,650,346 0.9382 -0.42%
2006-07-25 0 2.380 2.350 2.370 2.350 2.390 3,501,000 8,270,110 2.3622 0.947 0.935 0.943 0.935 0.951 8,802,987 0.9395 1.28%
2006-07-24 0 2.350 2.340 2.350 2.310 2.350 2,195,000 5,126,460 2.3355 0.935 0.931 0.935 0.919 0.935 5,519,153 0.9288 1.08%
2006-07-21 0 2.325 2.325 2.350 2.325 2.375 3,504,000 8,233,250 2.3497 0.925 0.925 0.935 0.925 0.945 8,810,530 0.9345 -2.11%
2006-07-20 0 2.375 2.350 2.375 2.325 2.375 5,259,000 12,399,725 2.3578 0.945 0.935 0.945 0.925 0.945 13,223,338 0.9377 3.26%
2006-07-19 0 2.300 2.275 2.300 2.300 2.350 4,230,000 9,786,975 2.3137 0.915 0.905 0.915 0.915 0.935 10,635,999 0.9202 0.00%
2006-07-18 0 2.300 2.300 2.325 2.275 2.325 2,384,000 5,490,950 2.3033 0.915 0.915 0.925 0.905 0.925 5,994,379 0.9160 0.00%
2006-07-17 0 2.300 2.300 2.325 2.275 2.350 2,684,000 6,181,375 2.3030 0.915 0.915 0.925 0.905 0.935 6,748,705 0.9159 -2.13%
2006-07-14 0 2.350 2.325 2.350 2.300 2.350 6,768,000 15,721,150 2.3229 0.935 0.925 0.935 0.915 0.935 17,017,599 0.9238 -1.05%
2006-07-13 0 2.375 2.350 2.375 2.350 2.425 8,141,000 19,488,399 2.3939 0.945 0.935 0.945 0.935 0.964 20,469,898 0.9521 -2.06%
2006-07-12 0 2.425 2.400 2.425 2.400 2.475 8,610,000 21,169,325 2.4587 0.964 0.954 0.964 0.954 0.984 21,649,161 0.9778 -2.02%
2006-07-11 0 2.475 2.475 2.500 2.375 2.500 9,505,000 23,074,500 2.4276 0.984 0.984 0.994 0.945 0.994 23,899,568 0.9655 3.12%
2006-07-10 0 2.400 2.375 2.400 2.375 2.450 7,003,000 16,919,200 2.4160 0.954 0.945 0.954 0.945 0.974 17,608,488 0.9609 -2.04%
2006-07-07 0 2.450 2.425 2.450 2.325 2.450 13,332,000 31,748,225 2.3814 0.974 0.964 0.974 0.925 0.974 33,522,256 0.9471 4.26%
2006-07-06 0 2.350 2.350 2.375 2.250 2.375 9,516,000 21,991,125 2.3110 0.935 0.935 0.945 0.895 0.945 23,927,226 0.9191 2.17%
2006-07-05 0 2.300 2.275 2.300 2.275 2.375 10,633,000 24,906,440 2.3424 0.915 0.905 0.915 0.905 0.945 26,735,834 0.9316 -3.16%
2006-07-04 0 2.375 2.375 2.400 2.375 2.400 6,217,000 14,856,525 2.3897 0.945 0.945 0.954 0.945 0.954 15,632,153 0.9504 0.00%
2006-07-03 0 2.375 2.350 2.375 2.350 2.475 15,556,000 37,266,675 2.3956 0.945 0.935 0.945 0.935 0.984 39,114,327 0.9528 -3.06%
2006-06-30 0 2.450 2.425 2.450 2.375 2.450 9,586,700 23,175,210 2.4174 0.974 0.964 0.974 0.945 0.974 24,104,996 0.9614 5.38%
2006-06-29 0 2.325 2.325 2.350 2.325 2.425 8,618,000 20,578,525 2.3879 0.925 0.925 0.935 0.925 0.964 21,669,277 0.9497 -1.06%
2006-06-28 0 2.350 2.350 2.400 2.350 2.425 10,169,220 24,350,376 2.3945 0.935 0.935 0.954 0.935 0.964 25,569,696 0.9523 -2.08%
2006-06-27 0 2.400 2.375 2.400 2.400 2.450 6,210,000 15,099,000 2.4314 0.954 0.945 0.954 0.954 0.974 15,614,552 0.9670 0.00%
2006-06-26 0 2.400 2.375 2.400 2.350 2.425 3,599,000 8,591,875 2.3873 0.954 0.945 0.954 0.935 0.964 9,049,400 0.9494 0.00%
2006-06-23 0 2.400 2.375 2.400 2.325 2.400 2,029,000 4,791,450 2.3615 0.954 0.945 0.954 0.925 0.954 5,101,759 0.9392 1.05%
2006-06-22 0 2.375 2.375 2.400 2.300 2.400 12,042,863 28,270,905 2.3475 0.945 0.945 0.954 0.915 0.954 30,280,823 0.9336 3.26%
2006-06-21 0 2.300 2.300 2.325 2.225 2.350 21,785,000 49,812,375 2.2865 0.915 0.915 0.925 0.885 0.935 54,776,653 0.9094 -1.08%
2006-06-20 0 2.325 2.325 2.350 2.300 2.375 27,872,300 64,449,475 2.3123 0.925 0.925 0.935 0.915 0.945 70,082,685 0.9196 0.00%
2006-06-19 0 2.325 2.300 2.325 2.225 2.350 27,495,000 62,777,650 2.2832 0.925 0.915 0.925 0.885 0.935 69,133,995 0.9081 3.33%
2006-06-16 0 2.250 2.225 2.250 2.200 2.275 29,458,000 66,048,775 2.2421 0.895 0.885 0.895 0.875 0.905 74,069,802 0.8917 4.65%
2006-06-15 0 2.150 2.100 2.150 2.050 2.325 28,415,000 60,864,525 2.1420 0.855 0.835 0.855 0.815 0.925 71,447,262 0.8519 -5.49%
2006-06-14 0 2.275 2.275 2.300 2.275 2.325 4,916,000 11,328,400 2.3044 0.905 0.905 0.915 0.905 0.925 12,360,892 0.9165 -1.09%
2006-06-13 0 2.300 2.300 2.325 2.275 2.325 2,165,902 4,985,297 2.3017 0.915 0.915 0.925 0.905 0.925 5,445,989 0.9154 -1.08%
2006-06-12 0 2.325 2.325 2.350 2.300 2.375 2,673,000 6,237,250 2.3334 0.925 0.925 0.935 0.915 0.945 6,721,046 0.9280 -1.06%
2006-06-09 0 2.350 2.325 2.350 2.275 2.350 9,106,000 21,107,950 2.3180 0.935 0.925 0.935 0.905 0.935 22,896,314 0.9219 2.17%
2006-06-08 0 2.300 2.300 2.325 2.300 2.350 4,707,000 10,922,475 2.3205 0.915 0.915 0.925 0.915 0.935 11,835,378 0.9229 -2.13%
2006-06-07 0 2.350 2.325 2.350 2.325 2.425 6,699,000 15,818,900 2.3614 0.935 0.925 0.935 0.925 0.964 16,844,104 0.9391 -4.08%
2006-06-06 0 2.450 2.425 2.450 2.350 2.450 1,893,000 4,546,900 2.4020 0.974 0.964 0.974 0.935 0.974 4,759,798 0.9553 2.08%
2006-06-05 0 2.400 2.400 2.425 2.400 2.450 6,214,000 15,120,700 2.4333 0.954 0.954 0.964 0.954 0.974 15,624,610 0.9677 -2.04%
2006-06-02 0 2.450 2.425 2.450 2.400 2.450 10,809,200 26,270,690 2.4304 0.974 0.964 0.974 0.954 0.974 27,178,875 0.9666 1.03%
2006-06-01 0 2.425 2.425 2.450 2.425 2.475 8,258,000 20,164,991 2.4419 0.964 0.964 0.974 0.964 0.984 20,764,085 0.9711 -2.02%
2006-05-30 0 2.475 2.450 2.475 2.450 2.475 4,420,000 10,909,225 2.4682 0.984 0.974 0.984 0.974 0.984 11,113,739 0.9816 1.02%
2006-05-29 0 2.450 2.450 2.475 2.450 2.550 8,695,000 21,643,400 2.4892 0.974 0.974 0.984 0.974 1.014 21,862,887 0.9900 -1.01%
2006-05-26 0 2.475 2.450 2.475 2.425 2.475 3,964,000 9,710,900 2.4498 0.984 0.974 0.984 0.964 0.984 9,967,163 0.9743 3.12%
2006-05-25 0 2.400 2.400 2.425 2.375 2.450 4,404,700 10,619,178 2.4109 0.954 0.954 0.964 0.945 0.974 11,075,268 0.9588 -1.03%
2006-05-24 0 2.425 2.450 2.475 2.275 2.475 15,612,500 36,702,913 2.3509 0.964 0.974 0.984 0.905 0.984 39,256,392 0.9350 0.00%
2006-05-23 0 2.425 2.400 2.450 2.275 2.475 6,716,000 15,900,975 2.3676 0.964 0.954 0.974 0.905 0.984 16,886,849 0.9416 5.43%
2006-05-22 0 2.300 2.250 2.275 2.250 2.650 11,548,000 28,134,075 2.4363 0.915 0.895 0.905 0.895 1.054 29,036,529 0.9689 -12.38%
2006-05-19 0 2.625 2.600 2.625 2.600 2.675 5,138,000 13,515,225 2.6304 1.044 1.034 1.044 1.034 1.064 12,919,093 1.0461 -2.78%
2006-05-18 0 2.700 2.675 2.700 2.650 2.750 3,682,072 9,943,071 2.7004 1.074 1.064 1.074 1.054 1.094 9,258,278 1.0740 -1.82%
2006-05-17 0 2.750 2.725 2.750 2.675 2.750 2,032,000 5,549,950 2.7313 1.094 1.084 1.094 1.064 1.094 5,109,303 1.0862 1.85%
2006-05-16 0 2.700 2.675 2.700 2.575 2.775 6,133,000 16,278,616 2.6543 1.074 1.064 1.074 1.024 1.104 15,420,942 1.0556 4.85%
2006-05-15 0 2.575 2.575 2.600 2.550 2.625 8,267,000 21,416,675 2.5906 1.024 1.024 1.034 1.014 1.044 20,786,715 1.0303 -3.74%
2006-05-12 0 2.675 2.650 2.675 2.625 2.700 4,701,000 12,550,650 2.6698 1.064 1.054 1.064 1.044 1.074 11,820,291 1.0618 -0.93%
2006-05-11 0 2.700 2.675 2.700 2.675 2.800 4,859,000 13,200,100 2.7166 1.074 1.064 1.074 1.064 1.114 12,217,570 1.0804 -1.82%
2006-05-10 0 2.750 2.725 2.775 2.700 2.900 6,438,000 17,768,641 2.7600 1.094 1.084 1.104 1.074 1.153 16,187,840 1.0977 -2.65%
2006-05-09 0 2.825 2.825 2.850 2.800 2.850 3,341,000 9,453,450 2.8295 1.124 1.124 1.133 1.114 1.133 8,400,679 1.1253 0.89%
2006-05-08 0 2.800 2.800 2.825 2.800 2.950 5,136,000 14,682,733 2.8588 1.114 1.114 1.124 1.114 1.173 12,914,064 1.1370 -2.61%
2006-05-04 0 2.875 2.875 2.900 2.750 2.900 6,707,000 19,118,300 2.8505 1.143 1.143 1.153 1.094 1.153 16,864,219 1.1337 3.60%
2006-05-03 0 2.775 2.750 2.775 2.625 2.775 5,593,000 15,073,350 2.6950 1.104 1.094 1.104 1.044 1.104 14,063,154 1.0718 5.71%
2006-05-02 0 2.625 2.600 2.625 2.600 2.750 5,936,400 15,689,925 2.6430 1.044 1.034 1.044 1.034 1.094 14,926,606 1.0511 -1.87%
2006-04-28 0 2.675 2.675 2.700 2.575 2.725 6,189,000 16,438,525 2.6561 1.064 1.064 1.074 1.024 1.084 15,561,749 1.0563 -2.73%
2006-04-27 0 2.750 2.725 2.750 2.725 2.825 6,108,000 16,916,400 2.7695 1.094 1.084 1.094 1.084 1.124 15,358,081 1.1015 0.43%
2006-04-26 0 2.775 2.775 2.800 2.750 2.850 10,725,000 30,053,350 2.8022 1.089 1.089 1.099 1.079 1.118 27,328,787 1.0997 0.91%
2006-04-25 0 2.750 2.725 2.750 2.700 2.875 9,898,000 27,279,425 2.7561 1.079 1.069 1.079 1.060 1.128 25,221,477 1.0816 -3.51%
2006-04-24 0 2.850 2.825 2.900 2.800 3.100 15,478,000 46,950,660 3.0334 1.118 1.109 1.138 1.099 1.217 39,440,090 1.1904 -8.06%
2006-04-21 0 3.100 3.100 3.125 3.100 3.175 3,638,500 11,417,138 3.1379 1.217 1.217 1.226 1.217 1.246 9,271,403 1.2314 -0.80%
2006-04-20 0 3.125 3.100 3.150 3.075 3.150 8,846,000 27,604,542 3.1206 1.226 1.217 1.236 1.207 1.236 22,540,835 1.2246 0.81%
2006-04-19 0 3.100 3.075 3.100 3.075 3.250 13,151,000 41,543,501 3.1590 1.217 1.207 1.217 1.207 1.275 33,510,572 1.2397 -1.59%
2006-04-18 0 3.150 3.125 3.150 3.075 3.150 8,515,000 26,545,950 3.1176 1.236 1.226 1.236 1.207 1.236 21,697,401 1.2235 4.13%
2006-04-13 0 3.025 3.025 3.050 2.975 3.050 9,879,000 29,808,500 3.0174 1.187 1.187 1.197 1.168 1.197 25,173,062 1.1841 1.68%
2006-04-12 0 2.975 2.950 3.000 2.925 3.000 6,247,000 18,494,425 2.9605 1.168 1.158 1.177 1.148 1.177 15,918,222 1.1618 0.00%
2006-04-11 0 2.975 2.975 3.000 2.950 3.025 8,733,180 26,038,478 2.9816 1.168 1.168 1.177 1.158 1.187 22,253,354 1.1701 0.85%
2006-04-10 0 2.950 2.950 2.975 2.925 3.025 8,233,000 24,468,400 2.9720 1.158 1.158 1.168 1.148 1.187 20,978,826 1.1663 -1.67%
2006-04-07 0 3.000 3.000 3.025 3.000 3.100 4,417,000 13,463,900 3.0482 1.177 1.177 1.187 1.177 1.217 11,255,129 1.1962 -3.23%
2006-04-06 0 3.100 3.075 3.100 2.975 3.100 16,084,000 48,929,250 3.0421 1.217 1.207 1.217 1.168 1.217 40,984,263 1.1939 4.20%
2006-04-04 0 2.975 2.950 2.975 2.950 3.100 5,138,000 15,617,275 3.0396 1.168 1.158 1.168 1.158 1.217 13,092,337 1.1929 -4.03%
2006-04-03 0 3.100 3.075 3.100 3.075 3.100 3,578,000 11,072,900 3.0947 1.217 1.207 1.217 1.207 1.217 9,117,240 1.2145 -0.80%
2006-03-31 0 3.125 3.100 3.125 3.100 3.250 2,789,000 8,830,934 3.1663 1.226 1.217 1.226 1.217 1.275 7,106,759 1.2426 -1.57%
2006-03-30 0 3.175 3.150 3.175 3.100 3.275 4,772,000 15,268,025 3.1995 1.246 1.236 1.246 1.217 1.285 12,159,718 1.2556 0.79%
2006-03-29 0 3.150 3.100 3.150 3.050 3.150 2,992,900 9,321,295 3.1145 1.236 1.217 1.236 1.197 1.236 7,626,324 1.2223 -0.79%
2006-03-28 0 3.175 3.150 3.200 3.150 3.300 3,493,000 11,235,300 3.2165 1.246 1.236 1.256 1.236 1.295 8,900,648 1.2623 -3.79%
2006-03-27 0 3.300 3.250 3.300 3.200 3.300 3,139,900 10,185,030 3.2437 1.295 1.275 1.295 1.256 1.295 8,000,901 1.2730 1.54%
2006-03-24 0 3.250 3.250 3.275 3.225 3.275 1,845,530 5,994,401 3.2481 1.275 1.275 1.285 1.266 1.285 4,702,666 1.2747 0.00%
2006-03-23 0 3.250 3.225 3.250 3.050 3.250 4,673,940 14,839,863 3.1750 1.275 1.266 1.275 1.197 1.275 11,909,847 1.2460 2.36%
2006-03-22 0 3.175 3.125 3.175 3.125 3.275 6,449,000 20,570,900 3.1898 1.246 1.226 1.246 1.226 1.285 16,432,946 1.2518 -3.05%
2006-03-21 0 3.275 3.250 3.300 3.250 3.300 1,595,000 5,199,050 3.2596 1.285 1.275 1.295 1.275 1.295 4,064,281 1.2792 0.77%
2006-03-20 0 3.250 3.250 3.300 3.250 3.300 874,000 2,863,000 3.2757 1.275 1.275 1.295 1.275 1.295 2,227,073 1.2855 0.00%
2006-03-17 0 3.250 3.250 3.275 3.200 3.275 2,016,000 6,529,275 3.2387 1.275 1.275 1.285 1.256 1.285 5,137,048 1.2710 0.00%
2006-03-16 0 3.250 3.250 3.275 3.225 3.300 1,848,134 6,005,777 3.2496 1.275 1.275 1.285 1.266 1.295 4,709,302 1.2753 -0.76%
2006-03-15 0 3.275 3.275 3.325 3.100 3.325 8,736,000 28,379,800 3.2486 1.285 1.285 1.305 1.217 1.305 22,260,540 1.2749 7.38%
2006-03-14 0 3.050 3.025 3.050 3.025 3.100 1,738,000 5,335,325 3.0698 1.197 1.187 1.197 1.187 1.217 4,428,665 1.2047 -0.81%
2006-03-13 0 3.075 3.075 3.100 3.050 3.125 1,064,000 3,277,350 3.0802 1.207 1.207 1.217 1.197 1.226 2,711,220 1.2088 0.00%
2006-03-10 0 3.075 3.050 3.075 3.025 3.100 2,549,000 7,811,900 3.0647 1.207 1.197 1.207 1.187 1.217 6,495,205 1.2027 1.65%
2006-03-09 0 3.025 3.050 3.075 3.025 3.175 6,369,000 19,632,563 3.0825 1.187 1.197 1.207 1.187 1.246 16,229,095 1.2097 -3.97%
2006-03-08 0 3.150 3.125 3.150 3.100 3.225 5,642,000 17,755,415 3.1470 1.236 1.226 1.236 1.217 1.266 14,376,598 1.2350 -3.82%
2006-03-07 0 3.275 3.225 3.275 3.200 3.350 7,196,000 23,471,500 3.2617 1.285 1.266 1.285 1.256 1.315 18,336,406 1.2800 -2.24%
2006-03-06 0 3.350 3.350 3.375 3.275 3.375 3,833,000 12,626,700 3.2942 1.315 1.315 1.324 1.285 1.324 9,767,016 1.2928 2.29%
2006-03-03 0 3.275 3.250 3.275 3.175 3.275 8,839,000 28,521,150 3.2267 1.285 1.275 1.285 1.246 1.285 22,522,998 1.2663 -0.76%
2006-03-02 0 3.300 3.300 3.325 3.275 3.325 6,782,000 22,401,725 3.3031 1.295 1.295 1.305 1.285 1.305 17,281,477 1.2963 1.54%
2006-03-01 0 3.250 3.225 3.250 3.200 3.300 9,839,000 32,024,525 3.2549 1.275 1.266 1.275 1.256 1.295 25,071,136 1.2773 -2.99%
2006-02-28 0 3.350 3.300 3.325 3.225 3.400 14,004,000 46,219,325 3.3004 1.315 1.295 1.305 1.266 1.334 35,684,134 1.2952 -0.74%
2006-02-27 0 3.375 3.375 3.400 3.325 3.550 5,804,000 19,840,925 3.4185 1.324 1.324 1.334 1.305 1.393 14,789,397 1.3416 -2.88%
2006-02-24 0 3.475 3.475 3.525 3.450 3.600 3,386,000 11,868,900 3.5053 1.364 1.364 1.383 1.354 1.413 8,627,998 1.3756 -4.14%
2006-02-23 0 3.625 3.600 3.650 3.550 3.700 9,020,000 32,573,525 3.6113 1.423 1.413 1.432 1.393 1.452 22,984,211 1.4172 -1.36%
2006-02-22 0 3.675 3.675 3.700 3.500 3.675 12,949,000 46,619,200 3.6002 1.442 1.442 1.452 1.374 1.442 32,995,848 1.4129 3.52%
2006-02-21 0 3.550 3.500 3.525 3.425 3.575 4,739,000 16,692,925 3.5225 1.393 1.374 1.383 1.344 1.403 12,075,629 1.3824 0.00%
2006-02-20 0 3.550 3.525 3.550 3.500 3.575 1,285,000 4,564,000 3.5518 1.393 1.383 1.393 1.374 1.403 3,274,358 1.3939 -0.70%
2006-02-17 0 3.575 3.550 3.600 3.475 3.600 1,717,000 6,098,825 3.5520 1.403 1.393 1.413 1.364 1.413 4,375,154 1.3940 -0.69%
2006-02-16 0 3.600 3.575 3.600 3.525 3.600 4,116,000 14,712,150 3.5744 1.413 1.403 1.413 1.383 1.413 10,488,139 1.4027 0.70%
2006-02-15 0 3.575 3.550 3.575 3.450 3.600 9,264,000 32,371,690 3.4944 1.403 1.393 1.403 1.354 1.413 23,605,957 1.3713 4.38%
2006-02-14 0 3.425 3.425 3.450 3.300 3.450 2,791,000 9,408,275 3.3709 1.344 1.344 1.354 1.295 1.354 7,111,855 1.3229 0.74%
2006-02-13 0 3.400 3.400 3.425 3.375 3.700 5,591,000 19,407,200 3.4712 1.334 1.334 1.344 1.324 1.452 14,246,643 1.3622 -6.21%
2006-02-10 0 3.625 3.575 3.625 3.500 3.625 6,001,000 21,556,575 3.5922 1.423 1.403 1.423 1.374 1.423 15,291,380 1.4097 0.69%
2006-02-09 0 3.600 3.600 3.625 3.475 3.650 7,380,000 26,469,200 3.5866 1.413 1.413 1.423 1.364 1.432 18,805,263 1.4075 2.86%
2006-02-08 0 3.500 3.500 3.525 3.425 3.550 7,049,200 24,669,230 3.4996 1.374 1.374 1.383 1.344 1.393 17,962,339 1.3734 -0.71%
2006-02-07 0 3.525 3.500 3.550 3.450 3.550 6,406,689 22,460,829 3.5058 1.383 1.374 1.393 1.354 1.393 16,325,132 1.3758 -0.70%
2006-02-06 0 3.550 3.550 3.575 3.300 3.575 12,830,000 44,251,075 3.4490 1.393 1.393 1.403 1.295 1.403 32,692,619 1.3535 7.58%
2006-02-03 0 3.300 3.300 3.325 3.225 3.325 3,082,000 10,086,500 3.2727 1.295 1.295 1.305 1.266 1.305 7,853,363 1.2844 -2.22%
2006-02-02 0 3.375 3.375 3.400 3.300 3.425 13,385,000 45,147,700 3.3730 1.324 1.324 1.334 1.295 1.344 34,106,836 1.3237 -1.46%
2006-02-01 0 3.425 3.400 3.425 3.050 3.425 20,959,316 67,308,598 3.2114 1.344 1.334 1.344 1.197 1.344 53,407,244 1.2603 12.30%
2006-01-27 0 3.050 3.025 3.050 3.025 3.300 18,090,000 56,321,550 3.1134 1.197 1.187 1.197 1.187 1.295 46,095,829 1.2218 -4.69%
2006-01-26 0 3.200 3.175 3.200 3.125 3.225 7,909,375 25,081,691 3.1711 1.256 1.246 1.256 1.226 1.266 20,154,184 1.2445 0.00%
2006-01-25 0 3.200 3.175 3.200 3.175 3.275 3,745,000 12,054,325 3.2188 1.256 1.246 1.256 1.246 1.285 9,542,779 1.2632 -1.54%
2006-01-24 0 3.250 3.225 3.250 3.225 3.300 5,025,000 16,402,222 3.2641 1.275 1.266 1.275 1.266 1.295 12,804,397 1.2810 0.78%
2006-01-23 0 3.225 3.225 3.250 3.200 3.375 4,072,000 13,321,500 3.2715 1.266 1.266 1.275 1.256 1.324 10,376,021 1.2839 -5.15%
2006-01-20 0 3.400 3.375 3.400 3.225 3.450 14,041,833 47,166,395 3.3590 1.334 1.324 1.334 1.266 1.354 35,780,538 1.3182 6.25%
2006-01-19 0 3.200 3.175 3.200 3.125 3.225 4,890,000 15,584,500 3.1870 1.256 1.246 1.256 1.226 1.266 12,460,398 1.2507 3.23%
2006-01-18 0 3.100 3.050 3.100 3.025 3.175 8,207,000 25,376,500 3.0921 1.217 1.197 1.217 1.187 1.246 20,912,574 1.2135 -3.13%
2006-01-17 0 3.200 3.200 3.275 3.125 3.300 3,778,400 12,164,910 3.2196 1.256 1.256 1.285 1.226 1.295 9,627,887 1.2635 -3.76%
2006-01-16 0 3.325 3.300 3.325 3.225 3.350 3,047,700 10,045,978 3.2962 1.305 1.295 1.305 1.266 1.315 7,765,962 1.2936 1.53%
2006-01-13 0 3.275 3.275 3.300 3.200 3.300 3,392,000 11,034,200 3.2530 1.285 1.285 1.295 1.256 1.295 8,643,286 1.2766 -0.76%
2006-01-12 0 3.300 3.275 3.300 3.275 3.350 4,612,000 15,241,375 3.3047 1.295 1.285 1.295 1.285 1.315 11,752,016 1.2969 -0.75%
2006-01-11 0 3.325 3.350 3.375 3.300 3.375 5,939,380 19,892,143 3.3492 1.305 1.315 1.324 1.295 1.324 15,134,364 1.3144 -1.48%
2006-01-10 0 3.375 3.325 3.350 3.300 3.475 13,289,000 44,964,900 3.3836 1.324 1.305 1.315 1.295 1.364 33,862,215 1.3279 0.00%
2006-01-09 0 3.375 3.350 3.375 3.300 3.425 7,370,000 24,741,050 3.3570 1.324 1.315 1.324 1.295 1.344 18,779,782 1.3174 -1.46%
2006-01-06 0 3.425 3.400 3.450 3.375 3.450 5,118,000 17,505,800 3.4204 1.344 1.334 1.354 1.324 1.354 13,041,374 1.3423 -1.44%
2006-01-05 0 3.475 3.475 3.500 3.250 3.525 16,205,000 55,992,650 3.4553 1.364 1.364 1.374 1.275 1.383 41,292,587 1.3560 3.73%
2006-01-04 0 3.350 3.350 3.375 3.150 3.450 14,806,000 48,681,675 3.2880 1.315 1.315 1.324 1.236 1.354 37,727,741 1.2903 5.51%
2006-01-03 0 3.175 3.150 3.175 3.075 3.200 2,978,000 9,363,125 3.1441 1.246 1.236 1.246 1.207 1.256 7,588,357 1.2339 0.79%
2005-12-30 0 3.150 3.075 3.150 3.050 3.150 3,320,600 10,278,555 3.0954 1.236 1.207 1.236 1.197 1.236 8,461,349 1.2148 -0.79%
2005-12-29 0 3.175 3.150 3.175 3.000 3.175 8,793,000 27,317,300 3.1067 1.246 1.236 1.246 1.177 1.246 22,405,783 1.2192 3.25%
2005-12-28 0 3.075 3.050 3.075 2.875 3.100 9,548,000 28,599,900 2.9954 1.207 1.197 1.207 1.128 1.217 24,329,628 1.1755 5.13%
2005-12-23 0 2.925 2.900 2.925 2.825 2.925 18,608,857 52,546,652 2.8237 1.148 1.138 1.148 1.109 1.148 47,417,948 1.1082 5.41%
2005-12-22 0 2.775 2.750 2.800 2.750 2.825 2,278,000 6,332,222 2.7797 1.089 1.079 1.099 1.079 1.109 5,804,660 1.0909 0.91%
2005-12-21 0 2.750 2.750 2.800 2.725 2.800 5,620,845 15,529,793 2.7629 1.079 1.079 1.099 1.069 1.099 14,322,693 1.0843 0.92%
2005-12-20 0 2.725 2.700 2.725 2.700 2.750 1,509,000 4,102,975 2.7190 1.069 1.060 1.069 1.060 1.079 3,845,141 1.0671 0.93%
2005-12-19 0 2.700 2.700 2.750 2.675 2.750 3,567,500 9,759,875 2.7358 1.060 1.060 1.079 1.050 1.079 9,090,485 1.0736 -0.92%
2005-12-16 0 2.725 2.725 2.750 2.650 2.775 5,307,000 14,411,850 2.7156 1.069 1.069 1.079 1.040 1.089 13,522,972 1.0657 -0.91%
2005-12-15 0 2.750 2.725 2.750 2.725 2.750 3,052,366 8,382,577 2.7463 1.079 1.069 1.079 1.069 1.079 7,777,852 1.0777 1.85%
2005-12-14 0 2.700 2.700 2.725 2.650 2.725 2,893,000 7,799,325 2.6959 1.060 1.060 1.069 1.040 1.069 7,371,765 1.0580 0.93%
2005-12-13 0 2.675 2.675 2.725 2.650 2.725 2,207,500 5,915,050 2.6795 1.050 1.050 1.069 1.040 1.069 5,625,016 1.0516 0.00%
2005-12-12 0 2.675 2.675 2.700 2.625 2.700 2,883,000 7,680,425 2.6640 1.050 1.050 1.060 1.030 1.060 7,346,284 1.0455 1.90%
2005-12-09 0 2.625 2.600 2.650 2.625 2.700 2,367,000 6,328,025 2.6734 1.030 1.020 1.040 1.030 1.060 6,031,444 1.0492 -3.67%
2005-12-08 0 2.725 2.700 2.725 2.700 2.750 2,645,000 7,206,578 2.7246 1.069 1.060 1.069 1.060 1.079 6,739,827 1.0693 0.00%
2005-12-07 0 2.725 2.700 2.725 2.675 2.750 2,574,833 6,985,665 2.7131 1.069 1.060 1.069 1.050 1.079 6,561,032 1.0647 -1.80%
2005-12-06 0 2.775 2.775 2.800 2.750 2.800 2,483,000 6,908,975 2.7825 1.089 1.089 1.099 1.079 1.099 6,327,028 1.0920 -0.89%
2005-12-05 0 2.800 2.750 2.800 2.775 2.825 2,269,000 6,342,856 2.7954 1.099 1.079 1.099 1.089 1.109 5,781,727 1.0971 0.90%
2005-12-02 0 2.775 2.775 2.800 2.750 2.825 3,787,000 10,590,850 2.7966 1.089 1.089 1.099 1.079 1.109 9,649,801 1.0975 0.91%
2005-12-01 0 2.750 2.750 2.775 2.725 2.775 1,934,672 5,329,258 2.7546 1.079 1.079 1.089 1.069 1.089 4,929,813 1.0810 -0.90%
2005-11-30 0 2.775 2.700 2.775 2.700 2.800 5,710,000 15,639,600 2.7390 1.089 1.060 1.089 1.060 1.099 14,549,872 1.0749 0.91%
2005-11-29 0 2.750 2.750 2.775 2.725 2.775 3,116,000 8,588,875 2.7564 1.079 1.079 1.089 1.069 1.089 7,940,000 1.0817 -0.90%
2005-11-28 0 2.775 2.750 2.775 2.675 2.775 1,949,294 5,315,197 2.7267 1.089 1.079 1.089 1.050 1.089 4,967,071 1.0701 2.78%
2005-11-25 0 2.700 2.675 2.700 2.675 2.775 6,095,200 16,492,870 2.7059 1.060 1.050 1.060 1.050 1.089 15,531,415 1.0619 -2.70%
2005-11-24 0 2.775 2.750 2.775 2.725 2.825 6,702,000 18,533,325 2.7653 1.089 1.079 1.089 1.069 1.109 17,077,625 1.0852 -2.63%
2005-11-23 0 2.850 2.825 2.850 2.800 2.900 2,981,000 8,502,250 2.8521 1.118 1.109 1.118 1.099 1.138 7,596,001 1.1193 -1.72%
2005-11-22 0 2.900 2.875 2.900 2.875 2.900 1,777,000 5,145,875 2.8958 1.138 1.128 1.138 1.128 1.138 4,528,042 1.1364 0.00%
2005-11-21 0 2.900 2.875 2.900 2.875 2.950 2,017,000 5,889,675 2.9200 1.138 1.128 1.138 1.128 1.158 5,139,596 1.1459 -0.85%
2005-11-18 0 2.925 2.925 2.950 2.900 2.950 3,247,000 9,513,250 2.9299 1.148 1.148 1.158 1.138 1.158 8,273,806 1.1498 0.86%
2005-11-17 0 2.900 2.875 2.925 2.850 2.925 3,449,000 9,965,400 2.8894 1.138 1.128 1.148 1.118 1.148 8,788,530 1.1339 0.00%
2005-11-16 0 2.900 2.875 2.900 2.850 2.900 4,385,000 12,617,525 2.8774 1.138 1.128 1.138 1.118 1.138 11,173,588 1.1292 0.87%
2005-11-15 0 2.875 2.850 2.875 2.750 2.875 5,881,693 16,680,146 2.8359 1.128 1.118 1.128 1.079 1.128 14,987,369 1.1129 4.55%
2005-11-14 0 2.750 2.750 2.775 2.725 2.850 3,402,369 9,455,312 2.7790 1.079 1.079 1.089 1.069 1.118 8,669,708 1.0906 -3.51%
2005-11-11 0 2.850 2.825 2.875 2.825 2.950 8,523,000 24,838,182 2.9143 1.118 1.109 1.128 1.109 1.158 21,717,786 1.1437 -1.72%
2005-11-10 0 2.900 2.875 2.925 2.775 2.925 11,085,000 31,692,525 2.8590 1.138 1.128 1.148 1.089 1.148 28,246,117 1.1220 4.50%
2005-11-09 0 2.775 2.775 2.800 2.700 2.800 9,317,000 25,812,025 2.7704 1.089 1.089 1.099 1.060 1.099 23,741,008 1.0872 1.83%
2005-11-08 0 2.725 2.725 2.750 2.675 2.725 4,449,234 12,086,947 2.7166 1.069 1.069 1.079 1.050 1.069 11,337,265 1.0661 0.93%
2005-11-07 0 2.700 2.700 2.725 2.650 2.725 2,882,706 7,724,350 2.6795 1.060 1.060 1.069 1.040 1.069 7,345,535 1.0516 1.89%
2005-11-04 0 2.650 2.650 2.700 2.650 2.700 1,359,000 3,626,957 2.6688 1.040 1.040 1.060 1.040 1.060 3,462,920 1.0474 0.00%
2005-11-03 0 2.650 2.650 2.675 2.650 2.725 1,874,000 5,009,850 2.6733 1.040 1.040 1.050 1.040 1.069 4,775,212 1.0491 -2.75%
2005-11-02 0 2.725 2.725 2.750 2.700 2.750 3,136,500 8,547,250 2.7251 1.069 1.069 1.079 1.060 1.079 7,992,237 1.0694 0.00%
2005-11-01 0 2.725 2.700 2.750 2.700 2.750 5,627,000 15,387,550 2.7346 1.069 1.060 1.079 1.060 1.079 14,338,376 1.0732 0.93%
2005-10-31 0 2.700 2.675 2.700 2.625 2.725 5,825,000 15,605,750 2.6791 1.060 1.050 1.060 1.030 1.069 14,842,908 1.0514 1.89%
2005-10-28 0 2.650 2.625 2.650 2.600 2.675 5,869,000 15,445,700 2.6317 1.040 1.030 1.040 1.020 1.050 14,955,026 1.0328 0.00%
2005-10-27 0 2.650 2.650 2.675 2.625 2.700 3,023,000 8,032,250 2.6570 1.040 1.040 1.050 1.030 1.060 7,703,023 1.0427 -1.85%
2005-10-26 0 2.700 2.675 2.725 2.625 2.725 7,006,000 18,702,600 2.6695 1.060 1.050 1.069 1.030 1.069 17,852,260 1.0476 2.86%
2005-10-25 0 2.625 2.600 2.625 2.600 2.700 4,664,000 12,321,650 2.6419 1.030 1.020 1.030 1.020 1.060 11,884,519 1.0368 0.96%
2005-10-24 0 2.600 2.575 2.600 2.525 2.600 1,808,500 4,647,575 2.5699 1.020 1.011 1.020 0.991 1.020 4,608,309 1.0085 2.97%
2005-10-21 0 2.525 2.500 2.525 2.500 2.650 3,780,429 9,729,040 2.5735 0.991 0.981 0.991 0.981 1.040 9,633,057 1.0100 -5.61%
2005-10-20 0 2.675 2.650 2.675 2.575 2.700 2,478,000 6,574,150 2.6530 1.050 1.040 1.050 1.011 1.060 6,314,288 1.0412 0.94%
2005-10-19 0 2.650 2.625 2.675 2.550 2.675 6,785,183 17,761,058 2.6176 1.040 1.030 1.050 1.001 1.050 17,289,587 1.0273 0.00%
2005-10-18 0 2.650 2.600 2.650 2.575 2.700 7,615,000 20,102,213 2.6398 1.040 1.020 1.040 1.011 1.060 19,404,076 1.0360 1.92%
2005-10-17 0 2.600 2.600 2.625 2.550 2.650 4,843,000 12,571,250 2.5958 1.020 1.020 1.030 1.001 1.040 12,340,636 1.0187 1.96%
2005-10-14 0 2.550 2.550 2.575 2.525 2.650 2,852,000 7,382,650 2.5886 1.001 1.001 1.011 0.991 1.040 7,267,292 1.0159 -5.56%
2005-10-13 0 2.700 2.675 2.700 2.650 2.700 1,705,000 4,555,550 2.6719 1.060 1.050 1.060 1.040 1.060 4,344,576 1.0486 0.93%
2005-10-12 0 2.675 2.650 2.675 2.625 2.725 8,709,000 23,322,525 2.6780 1.050 1.040 1.050 1.030 1.069 22,191,740 1.0510 0.00%
2005-10-10 0 2.675 2.675 2.700 2.625 2.700 2,576,000 6,887,325 2.6737 1.050 1.050 1.060 1.030 1.060 6,564,005 1.0493 1.90%
2005-10-07 0 2.625 2.625 2.650 2.525 2.650 3,354,000 8,765,050 2.6133 1.030 1.030 1.040 0.991 1.040 8,546,457 1.0256 -0.94%
2005-10-06 0 2.650 2.625 2.650 2.600 2.675 2,616,000 6,877,400 2.6290 1.040 1.030 1.040 1.020 1.050 6,665,931 1.0317 -1.85%
2005-10-05 0 2.700 2.675 2.700 2.675 2.750 2,038,000 5,521,125 2.7091 1.060 1.050 1.060 1.050 1.079 5,193,107 1.0632 -1.82%
2005-10-04 0 2.750 2.750 2.775 2.750 2.775 2,021,000 5,580,275 2.7611 1.079 1.079 1.089 1.079 1.089 5,149,788 1.0836 0.00%
2005-10-03 0 2.750 2.750 2.775 2.725 2.775 3,830,000 10,544,636 2.7532 1.079 1.079 1.089 1.069 1.089 9,759,371 1.0805 0.92%
2005-09-30 0 2.725 2.725 2.750 2.700 2.775 4,274,000 11,695,125 2.7363 1.069 1.069 1.079 1.060 1.089 10,890,745 1.0739 -0.91%
2005-09-29 0 2.750 2.725 2.750 2.625 2.750 10,595,100 28,618,728 2.7011 1.079 1.069 1.079 1.030 1.079 26,997,784 1.0600 3.77%
2005-09-28 0 2.650 2.625 2.650 2.625 2.650 1,742,000 4,591,275 2.6356 1.040 1.030 1.040 1.030 1.040 4,438,858 1.0343 0.95%
2005-09-27 0 2.625 2.600 2.625 2.600 2.650 2,248,000 5,899,700 2.6244 1.030 1.020 1.030 1.020 1.040 5,728,216 1.0299 0.96%
2005-09-26 0 2.600 2.575 2.600 2.550 2.650 2,360,000 6,097,225 2.5836 1.020 1.011 1.020 1.001 1.040 6,013,607 1.0139 -1.89%
2005-09-23 0 2.650 2.625 2.650 2.575 2.650 3,394,400 8,786,540 2.5885 1.040 1.030 1.040 1.011 1.040 8,649,402 1.0159 0.95%
2005-09-22 0 2.625 2.575 2.625 2.500 2.625 9,910,000 25,427,366 2.5658 1.030 1.011 1.030 0.981 1.030 25,252,054 1.0069 0.44%
2005-09-21 0 2.650 2.625 2.650 2.625 2.675 2,363,000 6,236,625 2.6393 1.026 1.016 1.026 1.016 1.035 6,105,251 1.0215 -0.93%
2005-09-20 0 2.675 2.650 2.675 2.650 2.700 5,653,000 15,139,800 2.6782 1.035 1.026 1.035 1.026 1.045 14,605,579 1.0366 0.00%
2005-09-16 0 2.675 2.650 2.675 2.625 2.725 10,305,000 27,542,525 2.6727 1.035 1.026 1.035 1.016 1.055 26,624,887 1.0345 0.94%
2005-09-15 0 2.650 2.625 2.650 2.600 2.650 3,836,431 10,145,713 2.6446 1.026 1.016 1.026 1.006 1.026 9,912,134 1.0236 0.00%
2005-09-14 0 2.650 2.625 2.650 2.550 2.675 5,770,500 15,087,800 2.6146 1.026 1.016 1.026 0.987 1.035 14,909,162 1.0120 2.91%
2005-09-13 0 2.575 2.575 2.600 2.575 2.625 3,795,524 9,858,272 2.5973 0.997 0.997 1.006 0.997 1.016 9,806,443 1.0053 -0.96%
2005-09-12 0 2.600 2.575 2.600 2.575 2.625 709,800 1,842,905 2.5964 1.006 0.997 1.006 0.997 1.016 1,833,901 1.0049 0.00%
2005-09-09 0 2.600 2.575 2.600 2.550 2.600 3,555,000 9,201,225 2.5882 1.006 0.997 1.006 0.987 1.006 9,185,005 1.0018 0.00%
2005-09-08 0 2.600 2.600 2.625 2.600 2.650 11,150,807 29,123,697 2.6118 1.006 1.006 1.016 1.006 1.026 28,810,187 1.0109 -1.89%
2005-09-07 0 2.650 2.625 2.650 2.625 2.700 16,711,000 44,400,725 2.6570 1.026 1.016 1.026 1.016 1.045 43,175,982 1.0284 0.00%
2005-09-06 0 2.650 2.625 2.650 2.625 2.675 12,740,000 33,719,650 2.6468 1.026 1.016 1.026 1.016 1.035 32,916,164 1.0244 0.00%
2005-09-05 0 2.650 2.625 2.650 2.625 2.650 5,755,000 15,143,500 2.6314 1.026 1.016 1.026 1.016 1.026 14,869,115 1.0185 0.00%
2005-09-02 0 2.650 2.625 2.650 2.625 2.700 11,457,000 30,616,925 2.6723 1.026 1.016 1.026 1.016 1.045 29,601,294 1.0343 -0.93%
2005-09-01 0 2.675 2.650 2.675 2.650 2.775 8,835,000 24,046,000 2.7217 1.035 1.026 1.035 1.026 1.074 22,826,868 1.0534 -1.83%
2005-08-31 0 2.725 2.700 2.725 2.675 2.725 8,179,200 21,996,183 2.6893 1.055 1.045 1.055 1.035 1.055 21,132,487 1.0409 0.93%
2005-08-30 0 2.700 2.700 2.725 2.625 2.725 18,749,947 50,241,315 2.6795 1.045 1.045 1.055 1.016 1.055 48,443,981 1.0371 0.93%
2005-08-29 0 2.675 2.650 2.675 2.500 2.700 25,134,000 65,243,300 2.5958 1.035 1.026 1.035 0.968 1.045 64,938,372 1.0047 9.18%
2005-08-26 0 2.450 2.425 2.450 2.400 2.450 6,569,000 16,002,175 2.4360 0.948 0.939 0.948 0.929 0.948 16,972,235 0.9428 -1.01%
2005-08-25 0 2.475 2.450 2.475 2.350 2.475 8,158,000 19,826,500 2.4303 0.958 0.948 0.958 0.910 0.958 21,077,713 0.9406 4.21%
2005-08-24 0 2.375 2.375 2.400 2.350 2.400 3,925,455 9,315,960 2.3732 0.919 0.919 0.929 0.910 0.929 10,142,144 0.9185 -1.04%
2005-08-23 0 2.400 2.375 2.400 2.375 2.425 2,456,412 5,894,810 2.3998 0.929 0.919 0.929 0.919 0.939 6,346,598 0.9288 -1.03%
2005-08-22 0 2.425 2.400 2.425 2.400 2.425 3,526,900 8,494,507 2.4085 0.939 0.929 0.939 0.929 0.939 9,112,403 0.9322 1.04%
2005-08-19 0 2.400 2.375 2.400 2.350 2.425 5,241,000 12,545,775 2.3938 0.929 0.919 0.929 0.910 0.939 13,541,100 0.9265 0.00%
2005-08-18 0 2.400 2.375 2.400 2.350 2.400 6,221,688 14,865,681 2.3893 0.929 0.919 0.929 0.910 0.929 16,074,890 0.9248 0.00%
2005-08-17 0 2.400 2.375 2.400 2.375 2.400 1,821,976 4,350,892 2.3880 0.929 0.919 0.929 0.919 0.929 4,707,414 0.9243 1.05%
2005-08-16 0 2.375 2.375 2.400 2.350 2.425 3,922,000 9,361,025 2.3868 0.919 0.919 0.929 0.910 0.939 10,133,218 0.9238 -1.04%
2005-08-15 0 2.400 2.375 2.400 2.375 2.400 3,121,500 7,488,425 2.3990 0.929 0.919 0.929 0.919 0.929 8,064,977 0.9285 1.05%
2005-08-12 0 2.375 2.375 2.400 2.375 2.425 1,454,664 3,473,469 2.3878 0.919 0.919 0.929 0.919 0.939 3,758,395 0.9242 0.00%
2005-08-11 0 2.375 2.375 2.400 2.375 2.450 4,995,000 12,045,125 2.4114 0.919 0.919 0.929 0.919 0.948 12,905,513 0.9333 -2.06%
2005-08-10 0 2.425 2.425 2.450 2.350 2.450 10,353,800 25,053,405 2.4197 0.939 0.939 0.948 0.910 0.948 26,750,971 0.9365 3.19%
2005-08-09 0 2.350 2.325 2.375 2.350 2.375 5,624,000 13,245,050 2.3551 0.910 0.900 0.919 0.910 0.919 14,530,652 0.9115 0.00%
2005-08-08 0 2.350 2.325 2.350 2.300 2.350 7,039,100 16,331,020 2.3200 0.910 0.900 0.910 0.890 0.910 18,186,826 0.8980 1.08%
2005-08-05 0 2.325 2.300 2.325 2.300 2.375 10,418,900 24,342,728 2.3364 0.900 0.890 0.900 0.890 0.919 26,919,169 0.9043 -2.11%
2005-08-04 0 2.375 2.375 2.400 2.375 2.425 5,875,584 14,098,643 2.3995 0.919 0.919 0.929 0.919 0.939 15,180,666 0.9287 -1.04%
2005-08-03 0 2.400 2.400 2.425 2.350 2.425 8,798,400 21,162,600 2.4053 0.929 0.929 0.939 0.910 0.939 22,732,306 0.9309 2.13%
2005-08-02 0 2.350 2.350 2.375 2.350 2.400 9,447,952 22,453,385 2.3765 0.910 0.910 0.919 0.910 0.929 24,410,544 0.9198 -2.08%
2005-08-01 0 2.400 2.375 2.400 2.350 2.425 5,556,000 13,262,925 2.3871 0.929 0.919 0.929 0.910 0.939 14,354,961 0.9239 0.00%
2005-07-29 0 2.400 2.400 2.425 2.375 2.425 2,465,000 5,900,825 2.3938 0.929 0.929 0.939 0.919 0.939 6,368,787 0.9265 0.00%
2005-07-28 0 2.400 2.400 2.425 2.400 2.475 7,694,000 18,814,850 2.4454 0.929 0.929 0.939 0.929 0.958 19,878,882 0.9465 -1.03%
2005-07-27 0 2.425 2.425 2.450 2.400 2.450 3,064,100 7,466,830 2.4369 0.939 0.939 0.948 0.929 0.948 7,916,673 0.9432 1.04%
2005-07-26 0 2.400 2.400 2.425 2.375 2.425 2,503,000 6,029,500 2.4089 0.929 0.929 0.939 0.919 0.939 6,466,967 0.9324 0.00%
2005-07-25 0 2.400 2.400 2.425 2.400 2.450 9,729,964 23,561,812 2.4216 0.929 0.929 0.939 0.929 0.948 25,139,175 0.9373 1.05%
2005-07-22 0 2.375 2.350 2.375 2.350 2.425 7,109,000 17,069,550 2.4011 0.919 0.910 0.919 0.910 0.939 18,367,426 0.9293 0.00%
2005-07-21 0 2.375 2.375 2.400 2.375 2.425 2,619,000 6,276,775 2.3966 0.919 0.919 0.929 0.919 0.939 6,766,674 0.9276 1.06%
2005-07-20 0 2.350 2.350 2.375 2.325 2.400 7,777,000 18,517,415 2.3810 0.910 0.910 0.919 0.900 0.929 20,093,328 0.9216 1.08%
2005-07-19 0 2.325 2.300 2.325 2.300 2.350 2,830,600 6,594,855 2.3298 0.900 0.890 0.900 0.890 0.910 7,313,382 0.9018 0.00%
2005-07-18 0 2.325 2.300 2.325 2.300 2.375 3,549,000 8,263,950 2.3285 0.900 0.890 0.900 0.890 0.919 9,169,503 0.9012 -3.13%
2005-07-15 0 2.400 2.375 2.400 2.350 2.475 2,030,000 4,881,250 2.4046 0.929 0.919 0.929 0.910 0.958 5,244,883 0.9307 -2.04%
2005-07-14 0 2.450 2.425 2.450 2.325 2.450 4,489,000 10,834,600 2.4136 0.948 0.939 0.948 0.900 0.948 11,598,168 0.9342 4.26%
2005-07-13 0 2.350 2.350 2.375 2.325 2.375 904,000 2,122,490 2.3479 0.910 0.910 0.919 0.900 0.919 2,335,652 0.9087 0.00%
2005-07-12 0 2.350 2.350 2.375 2.325 2.375 1,963,030 4,600,143 2.3434 0.910 0.910 0.919 0.900 0.919 5,071,854 0.9070 2.17%
2005-07-11 0 2.300 2.300 2.325 2.300 2.400 4,760,000 11,054,025 2.3223 0.890 0.890 0.900 0.890 0.929 12,298,347 0.8988 -4.17%
2005-07-08 0 2.400 2.350 2.400 2.350 2.425 1,751,000 4,184,900 2.3900 0.929 0.910 0.929 0.910 0.939 4,524,035 0.9250 0.00%
2005-07-07 0 2.400 2.400 2.425 2.400 2.475 3,783,000 9,137,000 2.4153 0.929 0.929 0.939 0.929 0.958 9,774,085 0.9348 -3.03%
2005-07-06 0 2.475 2.450 2.475 2.400 2.475 4,640,000 11,324,200 2.4406 0.958 0.948 0.958 0.929 0.958 11,988,304 0.9446 2.06%
2005-07-05 0 2.425 2.400 2.425 2.375 2.425 2,220,000 5,369,300 2.4186 0.939 0.929 0.939 0.919 0.939 5,735,784 0.9361 0.00%
2005-07-04 0 2.425 2.425 2.450 2.325 2.450 2,730,000 6,557,750 2.4021 0.939 0.939 0.948 0.900 0.948 7,053,464 0.9297 0.00%
2005-06-30 0 2.425 2.400 2.450 2.375 2.425 2,877,000 6,933,900 2.4101 0.939 0.929 0.948 0.919 0.939 7,433,265 0.9328 0.00%
2005-06-29 0 2.425 2.400 2.425 2.400 2.450 2,178,000 5,275,275 2.4221 0.939 0.929 0.939 0.929 0.948 5,627,269 0.9374 0.00%
2005-06-28 0 2.425 2.425 2.450 2.350 2.450 6,280,805 15,176,327 2.4163 0.939 0.939 0.948 0.910 0.948 16,227,630 0.9352 0.00%
2005-06-27 0 2.425 2.400 2.425 2.375 2.425 1,790,000 4,329,250 2.4186 0.939 0.929 0.939 0.919 0.939 4,624,798 0.9361 0.00%
2005-06-24 0 2.425 2.400 2.425 2.400 2.425 2,740,000 6,618,325 2.4154 0.939 0.929 0.939 0.929 0.939 7,079,300 0.9349 -1.02%
2005-06-23 0 2.450 2.400 2.450 2.375 2.450 8,861,000 21,300,675 2.4039 0.948 0.929 0.948 0.919 0.948 22,894,044 0.9304 2.08%
2005-06-22 0 2.400 2.375 2.425 2.325 2.425 9,543,000 22,704,825 2.3792 0.929 0.919 0.939 0.900 0.939 24,656,118 0.9209 3.23%
2005-06-21 0 2.325 2.300 2.350 2.300 2.350 1,893,000 4,396,575 2.3225 0.900 0.890 0.910 0.890 0.910 4,890,918 0.8989 0.00%
2005-06-20 0 2.325 2.325 2.350 2.325 2.350 1,179,000 2,755,925 2.3375 0.900 0.900 0.910 0.900 0.910 3,046,166 0.9047 0.00%
2005-06-17 0 2.325 2.325 2.350 2.325 2.375 2,753,515 6,473,967 2.3512 0.900 0.900 0.910 0.900 0.919 7,114,219 0.9100 -2.11%
2005-06-16 0 2.375 2.325 2.375 2.325 2.375 2,973,100 6,959,788 2.3409 0.919 0.900 0.919 0.900 0.919 7,681,558 0.9060 0.00%
2005-06-15 0 2.375 2.350 2.375 2.350 2.375 1,559,000 3,673,075 2.3560 0.919 0.910 0.919 0.910 0.919 4,027,967 0.9119 1.06%
2005-06-14 0 2.350 2.325 2.350 2.325 2.375 3,049,600 7,183,450 2.3555 0.910 0.900 0.910 0.900 0.919 7,879,210 0.9117 1.08%
2005-06-13 0 2.325 2.325 2.350 2.325 2.350 696,000 1,621,350 2.3295 0.900 0.900 0.910 0.900 0.910 1,798,246 0.9016 -1.06%
2005-06-10 0 2.350 2.325 2.375 2.325 2.375 1,381,000 3,257,975 2.3591 0.910 0.900 0.919 0.900 0.919 3,568,071 0.9131 0.00%
2005-06-09 0 2.350 2.350 2.375 2.350 2.400 4,055,000 9,610,025 2.3699 0.910 0.910 0.919 0.910 0.929 10,476,848 0.9173 0.00%
2005-06-08 0 2.350 2.350 2.375 2.325 2.375 2,824,511 6,645,387 2.3528 0.910 0.910 0.919 0.900 0.919 7,297,650 0.9106 1.08%
2005-06-07 0 2.325 2.325 2.350 2.325 2.375 2,581,600 6,061,060 2.3478 0.900 0.900 0.910 0.900 0.919 6,670,045 0.9087 -2.11%
2005-06-06 0 2.375 2.350 2.375 2.300 2.375 7,104,000 16,717,850 2.3533 0.919 0.910 0.919 0.890 0.919 18,354,508 0.9108 1.06%
2005-06-03 0 2.350 2.300 2.350 2.275 2.350 5,473,463 12,719,794 2.3239 0.910 0.890 0.910 0.881 0.910 14,141,711 0.8995 1.08%
2005-06-02 0 2.325 2.300 2.325 2.275 2.325 3,447,000 7,929,275 2.3003 0.900 0.890 0.900 0.881 0.900 8,905,967 0.8903 1.09%
2005-06-01 0 2.300 2.275 2.300 2.275 2.300 2,292,000 5,224,550 2.2795 0.890 0.881 0.890 0.881 0.890 5,921,809 0.8823 1.10%
2005-05-31 0 2.275 2.275 2.300 2.275 2.350 5,582,000 12,822,750 2.2972 0.881 0.881 0.890 0.881 0.910 14,422,137 0.8891 -2.15%
2005-05-30 0 2.325 2.300 2.325 2.275 2.350 6,290,000 14,517,825 2.3081 0.900 0.890 0.900 0.881 0.910 16,251,387 0.8933 2.20%
2005-05-27 0 2.275 2.275 2.300 2.250 2.300 2,544,000 5,794,825 2.2778 0.881 0.881 0.890 0.871 0.890 6,572,898 0.8816 1.11%
2005-05-26 0 2.250 2.225 2.250 2.225 2.250 1,815,000 4,042,775 2.2274 0.871 0.861 0.871 0.861 0.871 4,689,391 0.8621 0.00%
2005-05-25 0 2.250 2.225 2.250 2.225 2.250 1,418,000 3,163,275 2.2308 0.871 0.861 0.871 0.861 0.871 3,663,667 0.8634 1.12%
2005-05-24 0 2.225 2.225 2.250 2.225 2.275 6,224,907 13,917,086 2.2357 0.861 0.861 0.871 0.861 0.881 16,083,207 0.8653 -1.11%
2005-05-23 0 2.250 2.250 2.275 2.250 2.300 9,541,000 21,813,575 2.2863 0.871 0.871 0.881 0.871 0.890 24,650,951 0.8849 -1.10%
2005-05-20 0 2.275 2.275 2.300 2.275 2.325 960,000 2,188,025 2.2792 0.881 0.881 0.890 0.881 0.900 2,480,339 0.8821 -1.09%
2005-05-19 0 2.300 2.275 2.300 2.250 2.300 3,537,000 8,064,500 2.2800 0.890 0.881 0.890 0.871 0.890 9,138,498 0.8825 2.22%
2005-05-18 0 2.250 2.225 2.250 2.225 2.275 2,283,800 5,127,945 2.2454 0.871 0.861 0.871 0.861 0.881 5,900,623 0.8691 0.00%
2005-05-17 0 2.250 2.225 2.250 2.250 2.300 4,144,000 9,354,825 2.2574 0.871 0.861 0.871 0.871 0.890 10,706,796 0.8737 -1.10%
2005-05-13 0 2.275 2.250 2.275 2.225 2.275 6,668,211 15,081,929 2.2618 0.881 0.871 0.881 0.861 0.881 17,228,565 0.8754 0.00%
2005-05-12 0 2.275 2.250 2.275 2.250 2.275 7,222,000 16,285,925 2.2550 0.881 0.871 0.881 0.871 0.881 18,659,382 0.8728 2.25%
2005-05-11 0 2.225 2.225 2.275 2.225 2.275 12,629,000 28,497,250 2.2565 0.861 0.861 0.881 0.861 0.881 32,629,374 0.8734 -1.11%
2005-05-10 0 2.250 2.250 2.275 2.250 2.300 10,009,000 22,730,100 2.2710 0.871 0.871 0.881 0.871 0.890 25,860,116 0.8790 -1.10%
2005-05-09 0 2.275 2.275 2.300 2.275 2.300 3,407,000 7,764,200 2.2789 0.881 0.881 0.890 0.881 0.890 8,802,619 0.8820 0.00%
2005-05-06 0 2.275 2.275 2.300 2.275 2.325 7,518,000 17,264,325 2.2964 0.881 0.881 0.890 0.881 0.900 19,424,154 0.8888 -1.09%
2005-05-05 0 2.300 2.275 2.300 2.275 2.400 6,621,000 15,362,150 2.3202 0.890 0.881 0.890 0.881 0.929 17,106,587 0.8980 1.10%
2005-05-04 0 2.275 2.250 2.275 2.250 2.300 2,365,400 5,365,710 2.2684 0.881 0.871 0.881 0.871 0.890 6,111,452 0.8780 0.00%
2005-05-03 0 2.275 2.250 2.275 2.250 2.300 1,342,000 3,069,350 2.2871 0.881 0.871 0.881 0.871 0.890 3,467,307 0.8852 0.31%
2005-04-29 0 2.300 2.275 2.300 2.275 2.325 3,969,600 9,055,835 2.2813 0.878 0.868 0.878 0.868 0.887 10,401,139 0.8707 -1.08%
2005-04-28 0 2.325 2.300 2.325 2.275 2.325 7,372,000 16,974,950 2.3026 0.887 0.878 0.887 0.868 0.887 19,316,101 0.8788 1.09%
2005-04-27 0 2.300 2.275 2.300 2.275 2.300 4,213,000 9,592,900 2.2770 0.878 0.868 0.878 0.868 0.878 11,038,895 0.8690 1.10%
2005-04-26 0 2.275 2.250 2.275 2.250 2.325 6,361,000 14,492,450 2.2783 0.868 0.859 0.868 0.859 0.887 16,667,081 0.8695 -1.09%
2005-04-25 0 2.300 2.275 2.300 2.250 2.300 1,947,000 4,448,300 2.2847 0.878 0.868 0.878 0.859 0.878 5,101,526 0.8720 0.00%
2005-04-22 0 2.300 2.275 2.300 2.275 2.300 2,986,000 6,799,600 2.2772 0.878 0.868 0.878 0.868 0.878 7,823,912 0.8691 2.22%
2005-04-21 0 2.250 2.250 2.275 2.225 2.275 5,422,000 12,177,050 2.2459 0.859 0.859 0.868 0.849 0.868 14,206,715 0.8571 -1.10%
2005-04-20 0 2.275 2.250 2.275 2.250 2.300 4,875,300 11,071,920 2.2710 0.868 0.859 0.868 0.859 0.878 12,774,252 0.8667 0.00%
2005-04-19 0 2.275 2.250 2.275 2.225 2.300 5,084,000 11,511,300 2.2642 0.868 0.859 0.868 0.849 0.878 13,321,088 0.8641 2.25%
2005-04-18 0 2.225 2.200 2.225 2.175 2.275 14,583,000 32,253,600 2.2117 0.849 0.840 0.849 0.830 0.868 38,210,350 0.8441 -4.30%
2005-04-15 0 2.325 2.325 2.350 2.300 2.350 5,025,000 11,663,675 2.3211 0.887 0.887 0.897 0.878 0.897 13,166,496 0.8859 -1.06%
2005-04-14 0 2.350 2.350 2.375 2.325 2.375 5,833,800 13,721,165 2.3520 0.897 0.897 0.906 0.887 0.906 15,285,712 0.8976 -1.05%
2005-04-13 0 2.375 2.375 2.400 2.350 2.375 2,171,400 5,136,375 2.3655 0.906 0.906 0.916 0.897 0.906 5,689,498 0.9028 0.00%
2005-04-12 0 2.375 2.350 2.375 2.350 2.375 5,679,000 13,432,200 2.3652 0.906 0.897 0.906 0.897 0.906 14,880,106 0.9027 0.00%
2005-04-11 0 2.375 2.375 2.400 2.350 2.400 7,295,000 17,348,651 2.3782 0.906 0.906 0.916 0.897 0.916 19,114,346 0.9076 0.00%
2005-04-08 0 2.375 2.350 2.400 2.375 2.400 6,748,000 16,041,225 2.3772 0.906 0.897 0.916 0.906 0.916 17,681,097 0.9073 0.00%
2005-04-07 0 2.375 2.350 2.375 2.300 2.375 10,500,000 24,560,125 2.3391 0.906 0.897 0.906 0.878 0.906 27,512,081 0.8927 4.40%
2005-04-06 0 2.275 2.275 2.300 2.275 2.375 9,013,000 20,914,950 2.3205 0.868 0.868 0.878 0.868 0.906 23,615,846 0.8856 0.00%
2005-04-04 0 2.275 2.275 2.300 2.275 2.325 3,120,000 7,164,525 2.2963 0.868 0.868 0.878 0.868 0.887 8,175,018 0.8764 -1.09%
2005-04-01 0 2.300 2.275 2.300 2.250 2.300 8,670,000 19,720,075 2.2745 0.878 0.868 0.878 0.859 0.878 22,717,118 0.8681 2.22%
2005-03-31 0 2.250 2.250 2.275 2.225 2.275 14,494,000 32,464,700 2.2399 0.859 0.859 0.868 0.849 0.868 37,977,153 0.8548 1.12%
2005-03-30 0 2.225 2.175 2.225 2.175 2.250 23,334,000 51,523,625 2.2081 0.849 0.830 0.849 0.830 0.859 61,139,705 0.8427 -1.11%
2005-03-29 0 2.250 2.225 2.275 2.225 2.300 9,907,000 22,381,764 2.2592 0.859 0.849 0.868 0.849 0.878 25,958,304 0.8622 -2.17%
2005-03-24 0 2.300 2.275 2.300 2.225 2.325 20,706,000 47,142,100 2.2767 0.878 0.868 0.878 0.849 0.887 54,253,824 0.8689 0.00%
2005-03-23 0 2.300 2.275 2.300 2.275 2.375 11,861,000 27,470,000 2.3160 0.878 0.868 0.878 0.868 0.906 31,078,171 0.8839 -2.13%
2005-03-22 0 2.350 2.350 2.375 2.350 2.425 3,980,900 9,399,075 2.3610 0.897 0.897 0.906 0.897 0.926 10,430,747 0.9011 -3.09%
2005-03-21 0 2.425 2.400 2.425 2.350 2.425 4,385,500 10,473,688 2.3883 0.926 0.916 0.926 0.897 0.926 11,490,879 0.9115 3.19%
2005-03-18 0 2.350 2.325 2.375 2.325 2.450 12,879,000 30,618,300 2.3774 0.897 0.887 0.906 0.887 0.935 33,745,533 0.9073 -3.09%
2005-03-17 0 2.425 2.425 2.450 2.400 2.475 7,163,000 17,459,875 2.4375 0.926 0.926 0.935 0.916 0.945 18,768,480 0.9303 -1.02%
2005-03-16 0 2.450 2.475 2.500 2.400 2.500 8,679,000 21,336,100 2.4584 0.935 0.945 0.954 0.916 0.954 22,740,700 0.9382 1.03%
2005-03-15 0 2.425 2.425 2.475 2.425 2.525 8,917,865 22,013,476 2.4685 0.926 0.926 0.945 0.926 0.964 23,366,574 0.9421 -3.00%
2005-03-14 0 2.500 2.500 2.525 2.500 2.550 5,945,600 14,916,990 2.5089 0.954 0.954 0.964 0.954 0.973 15,578,650 0.9575 -1.96%
2005-03-11 0 2.550 2.525 2.550 2.500 2.550 6,718,000 17,017,725 2.5332 0.973 0.964 0.973 0.954 0.973 17,602,491 0.9668 0.00%
2005-03-10 0 2.550 2.525 2.575 2.525 2.600 4,910,500 12,499,488 2.5455 0.973 0.964 0.983 0.964 0.992 12,866,483 0.9715 -1.92%
2005-03-09 0 2.600 2.600 2.625 2.525 2.625 7,791,600 20,128,975 2.5834 0.992 0.992 1.002 0.964 1.002 20,415,536 0.9860 4.00%
2005-03-08 0 2.500 2.500 2.550 2.500 2.625 9,223,000 23,420,475 2.5394 0.954 0.954 0.973 0.954 1.002 24,166,088 0.9691 -1.96%
2005-03-07 0 2.550 2.525 2.550 2.525 2.600 3,783,900 9,690,710 2.5610 0.973 0.964 0.973 0.964 0.992 9,914,568 0.9774 0.00%
2005-03-04 0 2.550 2.500 2.525 2.525 2.650 4,261,000 11,079,950 2.6003 0.973 0.954 0.964 0.964 1.011 11,164,665 0.9924 -3.77%
2005-03-03 0 2.650 2.625 2.650 2.600 2.650 3,446,200 9,062,850 2.6298 1.011 1.002 1.011 0.992 1.011 9,029,727 1.0037 1.92%
2005-03-02 0 2.600 2.600 2.625 2.600 2.675 5,735,000 15,104,275 2.6337 0.992 0.992 1.002 0.992 1.021 15,026,837 1.0052 -0.95%
2005-03-01 0 2.625 2.625 2.650 2.625 2.700 3,817,000 10,130,600 2.6541 1.002 1.002 1.011 1.002 1.030 10,001,297 1.0129 -0.94%
2005-02-28 0 2.650 2.650 2.675 2.650 2.700 4,706,542 12,543,415 2.6651 1.011 1.011 1.021 1.011 1.030 12,332,073 1.0171 0.95%
2005-02-25 0 2.625 2.625 2.650 2.625 2.700 6,028,000 15,973,400 2.6499 1.002 1.002 1.011 1.002 1.030 15,794,555 1.0113 -0.94%
2005-02-24 0 2.650 2.650 2.675 2.650 2.675 4,408,245 11,777,900 2.6718 1.011 1.011 1.021 1.011 1.021 11,550,476 1.0197 -1.85%
2005-02-23 0 2.700 2.675 2.700 2.575 2.700 8,990,100 23,646,338 2.6303 1.030 1.021 1.030 0.983 1.030 23,555,844 1.0038 2.86%
2005-02-22 0 2.625 2.625 2.650 2.625 2.650 3,424,000 9,026,625 2.6363 1.002 1.002 1.011 1.002 1.011 8,971,559 1.0061 0.00%
2005-02-21 0 2.625 2.625 2.650 2.625 2.650 4,554,000 11,982,225 2.6311 1.002 1.002 1.011 1.002 1.011 11,932,383 1.0042 -1.87%
2005-02-18 0 2.675 2.650 2.675 2.625 2.675 7,089,000 18,677,100 2.6347 1.021 1.011 1.021 1.002 1.021 18,574,585 1.0055 1.90%
2005-02-17 0 2.625 2.625 2.650 2.600 2.675 5,025,000 13,195,700 2.6260 1.002 1.002 1.011 0.992 1.021 13,166,496 1.0022 -0.94%
2005-02-16 0 2.650 2.625 2.650 2.600 2.700 5,891,000 15,554,575 2.6404 1.011 1.002 1.011 0.992 1.030 15,435,588 1.0077 -0.93%
2005-02-15 0 2.675 2.650 2.675 2.625 2.675 4,950,000 13,114,450 2.6494 1.021 1.011 1.021 1.002 1.021 12,969,981 1.0111 1.90%
2005-02-14 0 2.625 2.625 2.650 2.625 2.750 5,457,000 14,594,900 2.6745 1.002 1.002 1.011 1.002 1.050 14,298,422 1.0207 -2.78%
2005-02-08 0 2.700 2.675 2.700 2.625 2.700 3,335,000 8,893,600 2.6667 1.030 1.021 1.030 1.002 1.030 8,738,361 1.0178 0.93%
2005-02-07 0 2.675 2.675 2.700 2.575 2.725 25,038,000 66,589,025 2.6595 1.021 1.021 1.030 0.983 1.040 65,604,522 1.0150 4.90%
2005-02-04 0 2.550 2.550 2.575 2.525 2.575 3,496,000 8,876,000 2.5389 0.973 0.973 0.983 0.964 0.983 9,160,213 0.9690 0.00%
2005-02-03 0 2.550 2.550 2.575 2.525 2.575 7,052,616 17,866,996 2.5334 0.973 0.973 0.983 0.964 0.983 18,479,252 0.9669 0.00%
2005-02-02 0 2.550 2.525 2.550 2.525 2.600 7,806,000 19,983,500 2.5600 0.973 0.964 0.973 0.964 0.992 20,453,267 0.9770 -0.97%
2005-02-01 0 2.575 2.575 2.600 2.550 2.625 15,583,000 40,259,475 2.5836 0.983 0.983 0.992 0.973 1.002 40,830,548 0.9860 0.98%
2005-01-31 0 2.550 2.550 2.575 2.525 2.575 9,569,000 24,284,000 2.5378 0.973 0.973 0.983 0.964 0.983 25,072,677 0.9685 0.99%
2005-01-28 0 2.525 2.500 2.525 2.475 2.550 25,006,900 63,035,271 2.5207 0.964 0.954 0.964 0.945 0.973 65,523,034 0.9620 2.02%
2005-01-27 0 2.475 2.450 2.475 2.425 2.500 37,310,000 91,748,025 2.4591 0.945 0.935 0.945 0.926 0.954 97,759,595 0.9385 2.06%
2005-01-26 0 2.425 2.425 2.450 2.350 2.450 8,838,000 21,265,275 2.4061 0.926 0.926 0.935 0.897 0.935 23,157,312 0.9183 1.04%
2005-01-25 0 2.400 2.375 2.425 2.375 2.425 4,906,000 11,753,650 2.3958 0.916 0.906 0.926 0.906 0.926 12,854,692 0.9143 1.05%
2005-01-24 0 2.375 2.325 2.375 2.300 2.375 3,646,274 8,518,592 2.3362 0.906 0.887 0.906 0.878 0.906 9,553,961 0.8916 1.06%
2005-01-21 0 2.350 2.350 2.375 2.350 2.375 2,938,100 6,911,250 2.3523 0.897 0.897 0.906 0.897 0.906 7,698,404 0.8978 -1.05%
2005-01-20 0 2.375 2.350 2.375 2.350 2.400 7,425,000 17,609,900 2.3717 0.906 0.897 0.906 0.897 0.916 19,454,972 0.9052 -1.04%
2005-01-19 0 2.400 2.400 2.425 2.400 2.450 4,383,000 10,578,575 2.4135 0.916 0.916 0.926 0.916 0.935 11,484,329 0.9211 0.00%
2005-01-18 0 2.400 2.375 2.400 2.325 2.400 11,677,597 27,567,093 2.3607 0.916 0.906 0.916 0.887 0.916 30,597,619 0.9010 2.13%
2005-01-17 0 2.350 2.325 2.350 2.325 2.375 8,764,000 20,593,625 2.3498 0.897 0.887 0.897 0.887 0.906 22,963,417 0.8968 2.17%
2005-01-14 0 2.300 2.300 2.325 2.200 2.375 36,529,000 84,543,725 2.3144 0.878 0.878 0.887 0.840 0.906 95,713,220 0.8833 3.37%
2005-01-13 0 2.225 2.200 2.225 2.200 2.250 18,859,500 41,947,575 2.2242 0.849 0.840 0.849 0.840 0.859 49,415,628 0.8489 0.00%
2005-01-12 0 2.225 2.200 2.225 2.200 2.250 14,875,000 32,967,625 2.2163 0.849 0.840 0.849 0.840 0.859 38,975,448 0.8459 0.00%
2005-01-11 0 2.225 2.225 2.250 2.200 2.250 9,653,000 21,563,621 2.2339 0.849 0.849 0.859 0.840 0.859 25,292,773 0.8526 -1.11%
2005-01-10 0 2.250 2.225 2.250 2.200 2.250 6,439,000 14,356,800 2.2297 0.859 0.849 0.859 0.840 0.859 16,871,456 0.8510 1.12%
2005-01-07 0 2.225 2.225 2.250 2.200 2.250 18,437,000 41,028,200 2.2253 0.849 0.849 0.859 0.840 0.859 48,308,594 0.8493 -2.20%
2005-01-06 0 2.275 2.250 2.275 2.250 2.300 3,704,000 8,406,475 2.2696 0.868 0.859 0.868 0.859 0.878 9,705,214 0.8662 -1.09%
2005-01-05 0 2.300 2.275 2.325 2.200 2.325 11,799,276 26,638,463 2.2576 0.878 0.868 0.887 0.840 0.887 30,916,442 0.8616 1.10%
2005-01-04 0 2.275 2.250 2.275 2.250 2.325 5,941,000 13,567,850 2.2838 0.868 0.859 0.868 0.859 0.887 15,566,597 0.8716 -2.15%
2005-01-03 0 2.325 2.300 2.325 2.300 2.325 4,323,000 9,969,850 2.3062 0.887 0.878 0.887 0.878 0.887 11,327,117 0.8802 2.20%
2004-12-31 0 2.275 2.250 2.275 2.250 2.300 3,808,000 8,663,200 2.2750 0.868 0.859 0.868 0.859 0.878 9,977,715 0.8683 1.11%
2004-12-30 0 2.250 2.250 2.275 2.225 2.300 17,256,000 39,369,600 2.2815 0.859 0.859 0.868 0.849 0.878 45,214,140 0.8707 -1.10%
2004-12-29 0 2.275 2.250 2.275 2.225 2.275 14,306,000 32,243,975 2.2539 0.868 0.859 0.868 0.849 0.868 37,484,555 0.8602 1.11%
2004-12-28 0 2.250 2.225 2.250 2.225 2.275 2,345,000 5,243,275 2.2359 0.859 0.849 0.859 0.849 0.868 6,144,365 0.8533 0.00%
2004-12-24 0 2.250 2.225 2.250 2.200 2.275 8,508,000 19,098,768 2.2448 0.859 0.849 0.859 0.840 0.868 22,292,646 0.8567 2.27%
2004-12-23 0 2.200 2.200 2.225 2.175 2.300 18,292,000 40,387,200 2.2079 0.840 0.840 0.849 0.830 0.878 47,928,665 0.8427 -4.35%
2004-12-22 0 2.300 2.300 2.325 2.300 2.350 8,678,000 20,091,330 2.3152 0.878 0.878 0.887 0.878 0.897 22,738,080 0.8836 -2.13%
2004-12-21 0 2.350 2.325 2.350 2.325 2.375 3,176,000 7,434,150 2.3407 0.897 0.887 0.897 0.887 0.906 8,321,749 0.8933 0.00%
2004-12-20 0 2.350 2.325 2.350 2.325 2.400 8,316,000 19,680,750 2.3666 0.897 0.887 0.897 0.887 0.916 21,789,568 0.9032 -3.09%
2004-12-17 0 2.425 2.400 2.425 2.375 2.450 5,675,000 13,647,475 2.4048 0.926 0.916 0.926 0.906 0.935 14,869,625 0.9178 -1.02%
2004-12-16 0 2.450 2.425 2.450 2.400 2.450 4,070,000 9,884,500 2.4286 0.935 0.926 0.935 0.916 0.935 10,664,207 0.9269 0.00%
2004-12-15 0 2.450 2.425 2.450 2.400 2.450 4,437,000 10,728,950 2.4181 0.935 0.926 0.935 0.916 0.935 11,625,819 0.9229 1.03%
2004-12-14 0 2.425 2.400 2.425 2.400 2.450 2,942,000 7,122,775 2.4211 0.926 0.916 0.926 0.916 0.935 7,708,623 0.9240 0.00%
2004-12-13 0 2.425 2.400 2.425 2.375 2.450 6,395,000 15,411,775 2.4100 0.926 0.916 0.926 0.906 0.935 16,756,167 0.9198 0.00%
2004-12-10 0 2.425 2.400 2.425 2.400 2.475 8,348,000 20,351,075 2.4378 0.926 0.916 0.926 0.916 0.945 21,873,415 0.9304 -2.02%
2004-12-09 0 2.475 2.450 2.475 2.425 2.475 5,633,088 13,798,935 2.4496 0.945 0.935 0.945 0.926 0.945 14,759,807 0.9349 1.02%
2004-12-08 0 2.450 2.450 2.475 2.450 2.500 6,845,000 16,893,800 2.4680 0.935 0.935 0.945 0.935 0.954 17,935,257 0.9419 -2.00%
2004-12-07 0 2.500 2.475 2.500 2.450 2.500 3,625,000 8,970,125 2.4745 0.954 0.945 0.954 0.935 0.954 9,498,218 0.9444 1.01%
2004-12-06 0 2.475 2.450 2.475 2.450 2.500 6,821,099 16,861,583 2.4720 0.945 0.935 0.945 0.935 0.954 17,872,631 0.9434 0.00%
2004-12-03 0 2.475 2.450 2.475 2.425 2.625 31,827,000 79,000,675 2.4822 0.945 0.935 0.945 0.926 1.002 83,393,048 0.9473 -6.60%
2004-12-02 1 - - - - - 0 0 - 1.011 - - - - 0 - 0.00%
2004-12-01 0 2.650 2.625 2.650 2.600 2.675 7,635,000 20,069,200 2.6286 1.011 1.002 1.011 0.992 1.021 20,005,213 1.0032 -0.93%
2004-11-30 0 2.675 2.650 2.675 2.625 2.675 5,007,767 13,247,487 2.6454 1.021 1.011 1.021 1.002 1.021 13,121,342 1.0096 1.90%
2004-11-29 0 2.625 2.625 2.650 2.625 2.675 6,710,000 17,768,600 2.6481 1.002 1.002 1.011 1.002 1.021 17,581,530 1.0106 0.00%
2004-11-26 0 2.625 2.600 2.625 2.600 2.700 6,958,000 18,443,975 2.6508 1.002 0.992 1.002 0.992 1.030 18,231,339 1.0117 -0.94%
2004-11-25 0 2.650 2.650 2.675 2.650 2.700 3,955,000 10,560,450 2.6702 1.011 1.011 1.021 1.011 1.030 10,362,884 1.0191 0.00%
2004-11-24 0 2.650 2.650 2.675 2.650 2.675 3,755,000 10,011,225 2.6661 1.011 1.011 1.021 1.011 1.021 9,838,844 1.0175 0.00%
2004-11-23 0 2.650 2.650 2.675 2.625 2.675 7,821,000 20,767,600 2.6554 1.011 1.011 1.021 1.002 1.021 20,492,570 1.0134 0.00%
2004-11-22 0 2.650 2.650 2.675 2.625 2.700 3,133,000 8,297,250 2.6483 1.011 1.011 1.021 1.002 1.030 8,209,081 1.0107 -1.85%
2004-11-19 0 2.700 2.675 2.700 2.650 2.725 5,248,000 14,086,900 2.6842 1.030 1.021 1.030 1.011 1.040 13,750,800 1.0244 0.00%
2004-11-18 0 2.700 2.675 2.725 2.700 2.800 6,363,000 17,363,250 2.7288 1.030 1.021 1.040 1.030 1.069 16,672,321 1.0414 0.00%
2004-11-17 0 2.700 2.675 2.700 2.650 2.725 6,042,000 16,233,925 2.6868 1.030 1.021 1.030 1.011 1.040 15,831,237 1.0254 1.89%
2004-11-16 0 2.650 2.650 2.675 2.650 2.725 12,884,000 34,637,675 2.6884 1.011 1.011 1.021 1.011 1.040 33,758,634 1.0260 0.00%
2004-11-15 0 2.650 2.650 2.700 2.650 2.725 6,624,000 17,810,175 2.6887 1.011 1.011 1.030 1.011 1.040 17,356,193 1.0262 -0.93%
2004-11-12 0 2.675 2.650 2.675 2.650 2.725 5,037,000 13,456,100 2.6715 1.021 1.011 1.021 1.011 1.040 13,197,938 1.0196 0.94%
2004-11-11 0 2.650 2.650 2.675 2.650 2.725 7,010,000 18,694,050 2.6668 1.011 1.011 1.021 1.011 1.040 18,367,589 1.0178 -1.85%
2004-11-10 0 2.700 2.675 2.700 2.675 2.775 18,810,000 50,988,575 2.7107 1.030 1.021 1.030 1.021 1.059 49,285,928 1.0345 -0.92%
2004-11-09 0 2.725 2.700 2.725 2.625 2.725 25,175,000 67,134,200 2.6667 1.040 1.030 1.040 1.002 1.040 65,963,490 1.0177 4.81%
2004-11-08 0 2.600 2.550 2.600 2.525 2.600 5,804,000 14,814,025 2.5524 0.992 0.973 0.992 0.964 0.992 15,207,630 0.9741 1.96%
2004-11-05 0 2.550 2.525 2.550 2.525 2.625 4,521,000 11,647,725 2.5764 0.973 0.964 0.973 0.964 1.002 11,845,916 0.9833 -1.92%
2004-11-04 0 2.600 2.575 2.600 2.575 2.650 5,991,000 15,594,000 2.6029 0.992 0.983 0.992 0.983 1.011 15,697,607 0.9934 0.00%
2004-11-03 0 2.600 2.600 2.625 2.575 2.625 8,344,000 21,620,375 2.5911 0.992 0.992 1.002 0.983 1.002 21,862,934 0.9889 0.97%
2004-11-02 0 2.575 2.550 2.575 2.500 2.600 8,050,286 20,561,119 2.5541 0.983 0.973 0.983 0.954 0.992 21,093,345 0.9748 4.04%
2004-11-01 0 2.475 2.475 2.525 2.475 2.525 3,247,000 8,127,500 2.5031 0.945 0.945 0.964 0.945 0.964 8,507,784 0.9553 -1.00%
2004-10-29 0 2.500 2.475 2.525 2.475 2.525 6,924,000 17,297,375 2.4982 0.954 0.945 0.964 0.945 0.964 18,142,252 0.9534 -1.96%
2004-10-28 0 2.550 2.550 2.575 2.500 2.575 8,815,000 22,326,725 2.5328 0.973 0.973 0.983 0.954 0.983 23,097,047 0.9666 2.00%
2004-10-27 0 2.500 2.475 2.500 2.475 2.525 3,617,000 9,030,450 2.4967 0.954 0.945 0.954 0.945 0.964 9,477,257 0.9529 1.01%
2004-10-26 0 2.475 2.475 2.500 2.450 2.500 4,253,000 10,513,850 2.4721 0.945 0.945 0.954 0.935 0.954 11,143,703 0.9435 0.00%
2004-10-25 0 2.475 2.450 2.475 2.400 2.475 10,967,000 26,834,700 2.4469 0.945 0.935 0.945 0.916 0.945 28,735,714 0.9338 0.00%
2004-10-21 0 2.475 2.475 2.500 2.450 2.550 7,928,000 19,716,710 2.4870 0.945 0.945 0.954 0.935 0.973 20,772,931 0.9492 -2.94%
2004-10-20 0 2.550 2.525 2.550 2.525 2.575 7,540,000 19,196,150 2.5459 0.973 0.964 0.973 0.964 0.983 19,756,294 0.9716 -0.97%
2004-10-19 0 2.575 2.550 2.575 2.500 2.575 9,152,000 23,220,675 2.5372 0.983 0.973 0.983 0.954 0.983 23,980,054 0.9683 3.00%
2004-10-18 0 2.500 2.500 2.525 2.475 2.550 6,677,000 16,788,200 2.5143 0.954 0.954 0.964 0.945 0.973 17,495,063 0.9596 0.00%
2004-10-15 0 2.500 2.475 2.500 2.425 2.525 15,486,000 38,507,450 2.4866 0.954 0.945 0.954 0.926 0.964 40,576,389 0.9490 2.04%
2004-10-14 0 2.450 2.450 2.475 2.425 2.525 17,805,000 44,033,425 2.4731 0.935 0.935 0.945 0.926 0.964 46,652,629 0.9439 -2.97%
2004-10-13 0 2.525 2.525 2.550 2.475 2.675 42,433,700 108,279,815 2.5517 0.964 0.964 0.973 0.945 1.021 111,184,704 0.9739 -6.48%
2004-10-12 0 2.700 2.675 2.700 2.675 2.775 12,927,000 35,228,650 2.7252 1.030 1.021 1.030 1.021 1.059 33,871,302 1.0401 -2.70%
2004-10-11 0 2.775 2.750 2.775 2.725 2.800 54,650,000 151,457,875 2.7714 1.059 1.050 1.059 1.040 1.069 143,193,831 1.0577 0.91%
2004-10-08 0 2.750 2.725 2.750 2.700 2.875 36,393,000 101,434,975 2.7872 1.050 1.040 1.050 1.030 1.097 95,356,873 1.0637 0.00%
2004-10-07 0 2.750 2.725 2.750 2.725 2.775 17,582,000 48,230,755 2.7432 1.050 1.040 1.050 1.040 1.059 46,068,325 1.0469 -0.90%
2004-10-06 0 2.775 2.750 2.775 2.750 2.825 10,456,000 29,204,125 2.7930 1.059 1.050 1.059 1.050 1.078 27,396,792 1.0660 0.00%
2004-10-05 0 2.775 2.775 2.800 2.775 2.850 6,261,000 17,581,525 2.8081 1.059 1.059 1.069 1.059 1.088 16,405,061 1.0717 -1.77%
2004-10-04 0 2.825 2.800 2.825 2.775 2.850 16,119,904 45,282,280 2.8091 1.078 1.069 1.078 1.059 1.088 42,237,343 1.0721 4.63%
2004-09-30 0 2.700 2.700 2.725 2.650 2.725 6,262,000 16,867,575 2.6936 1.030 1.030 1.040 1.011 1.040 16,407,681 1.0280 1.89%
2004-09-28 0 2.650 2.625 2.675 2.625 2.725 7,122,000 18,932,875 2.6584 1.011 1.002 1.021 1.002 1.040 18,661,052 1.0146 -2.64%
2004-09-27 0 2.750 2.725 2.750 2.700 2.750 5,024,000 13,710,925 2.7291 1.039 1.029 1.039 1.020 1.039 13,300,557 1.0309 -0.90%
2004-09-24 0 2.775 2.750 2.775 2.725 2.800 7,039,000 19,421,450 2.7591 1.048 1.039 1.048 1.029 1.058 18,635,076 1.0422 -0.89%
2004-09-23 0 2.800 2.775 2.800 2.700 2.850 15,508,000 43,027,175 2.7745 1.058 1.048 1.058 1.020 1.077 41,055,939 1.0480 0.00%
2004-09-22 0 2.800 2.775 2.800 2.750 2.825 16,878,000 47,150,475 2.7936 1.058 1.048 1.058 1.039 1.067 44,682,883 1.0552 -0.88%
2004-09-21 0 2.825 2.800 2.825 2.750 2.825 26,358,000 73,354,447 2.7830 1.067 1.058 1.067 1.039 1.067 69,780,271 1.0512 0.89%
2004-09-20 0 2.800 2.775 2.800 2.750 2.850 65,593,000 183,301,700 2.7945 1.058 1.048 1.058 1.039 1.077 173,651,163 1.0556 2.75%
2004-09-17 0 2.725 2.700 2.725 2.650 2.775 44,739,115 121,169,893 2.7084 1.029 1.020 1.029 1.001 1.048 118,442,507 1.0230 3.81%
2004-09-16 0 2.625 2.625 2.650 2.475 2.650 24,158,400 62,373,275 2.5818 0.992 0.992 1.001 0.935 1.001 63,957,042 0.9752 6.06%
2004-09-15 0 2.475 2.475 2.500 2.450 2.550 13,347,000 33,251,850 2.4913 0.935 0.935 0.944 0.925 0.963 35,334,900 0.9410 -1.98%
2004-09-14 0 2.525 2.500 2.525 2.475 2.575 21,546,000 54,403,950 2.5250 0.954 0.944 0.954 0.935 0.973 57,040,964 0.9538 4.12%
2004-09-13 0 2.425 2.425 2.450 2.400 2.450 43,211,000 104,815,525 2.4257 0.916 0.916 0.925 0.907 0.925 114,396,969 0.9162 0.00%
2004-09-10 0 2.425 2.400 2.425 2.375 2.425 5,793,000 13,879,625 2.3959 0.916 0.907 0.916 0.897 0.916 15,336,411 0.9050 0.00%
2004-09-09 0 2.425 2.400 2.425 2.400 2.475 5,882,000 14,286,425 2.4288 0.916 0.907 0.916 0.907 0.935 15,572,030 0.9174 -1.02%
2004-09-08 0 2.450 2.425 2.450 2.425 2.500 15,639,000 38,459,375 2.4592 0.925 0.916 0.925 0.916 0.944 41,402,749 0.9289 1.03%
2004-09-07 0 2.425 2.425 2.450 2.400 2.450 2,854,000 6,936,425 2.4304 0.916 0.916 0.925 0.907 0.925 7,555,691 0.9180 0.00%
2004-09-06 0 2.425 2.425 2.450 2.400 2.450 5,249,000 12,719,925 2.4233 0.916 0.916 0.925 0.907 0.925 13,896,223 0.9154 1.04%
2004-09-03 0 2.400 2.375 2.400 2.400 2.450 3,212,000 7,736,325 2.4086 0.907 0.897 0.907 0.907 0.925 8,503,461 0.9098 0.00%
2004-09-02 0 2.400 2.400 2.425 2.400 2.475 4,602,000 11,179,650 2.4293 0.907 0.907 0.916 0.907 0.935 12,183,353 0.9176 -3.03%
2004-09-01 0 2.475 2.450 2.475 2.450 2.500 5,360,000 13,240,850 2.4703 0.935 0.925 0.935 0.925 0.944 14,190,085 0.9331 1.02%
2004-08-31 0 2.450 2.425 2.450 2.425 2.475 1,047,000 2,550,225 2.4357 0.925 0.916 0.925 0.916 0.935 2,771,832 0.9201 -1.01%
2004-08-30 0 2.475 2.450 2.475 2.425 2.475 2,908,000 7,154,375 2.4602 0.935 0.925 0.935 0.916 0.935 7,698,650 0.9293 1.02%
2004-08-27 0 2.450 2.425 2.450 2.450 2.500 7,634,000 18,882,000 2.4734 0.925 0.916 0.925 0.925 0.944 20,210,281 0.9343 -2.00%
2004-08-26 0 2.500 2.475 2.500 2.450 2.525 11,418,000 28,362,913 2.4841 0.944 0.935 0.944 0.925 0.954 30,228,058 0.9383 1.01%
2004-08-25 0 2.475 2.450 2.475 2.375 2.500 15,580,000 38,012,425 2.4398 0.935 0.925 0.935 0.897 0.944 41,246,552 0.9216 3.12%
2004-08-24 0 2.400 2.400 2.425 2.350 2.450 5,852,060 14,007,837 2.3937 0.907 0.907 0.916 0.888 0.925 15,492,766 0.9042 1.05%
2004-08-23 0 2.375 2.350 2.375 2.350 2.425 1,791,000 4,271,500 2.3850 0.897 0.888 0.897 0.888 0.916 4,741,500 0.9009 -1.04%
2004-08-20 0 2.400 2.375 2.400 2.375 2.425 1,906,000 4,549,175 2.3868 0.907 0.897 0.907 0.897 0.916 5,045,952 0.9015 0.00%
2004-08-19 0 2.400 2.400 2.425 2.375 2.450 10,403,000 25,117,950 2.4145 0.907 0.907 0.916 0.897 0.925 27,540,943 0.9120 2.13%
2004-08-18 0 2.350 2.325 2.350 2.325 2.375 2,338,000 5,481,475 2.3445 0.888 0.878 0.888 0.878 0.897 6,189,630 0.8856 1.08%
2004-08-17 0 2.325 2.300 2.325 2.300 2.400 3,929,000 9,232,325 2.3498 0.878 0.869 0.878 0.869 0.907 10,401,650 0.8876 0.00%
2004-08-16 0 2.325 2.300 2.325 2.300 2.450 8,132,000 19,140,575 2.3537 0.878 0.869 0.878 0.869 0.925 21,528,688 0.8891 -5.10%
2004-08-13 0 2.450 2.425 2.450 2.400 2.450 3,140,000 7,627,450 2.4291 0.925 0.916 0.925 0.907 0.925 8,312,848 0.9175 0.00%
2004-08-12 0 2.450 2.425 2.450 2.375 2.450 6,624,000 16,073,900 2.4266 0.925 0.916 0.925 0.897 0.925 17,536,403 0.9166 2.08%
2004-08-11 0 2.400 2.400 2.425 2.400 2.475 8,117,000 19,595,825 2.4142 0.907 0.907 0.916 0.907 0.935 21,488,977 0.9119 -2.04%
2004-08-10 0 2.450 2.425 2.450 2.425 2.500 5,243,000 12,847,650 2.4504 0.925 0.916 0.925 0.916 0.944 13,880,339 0.9256 -2.00%
2004-08-09 0 2.500 2.475 2.500 2.475 2.525 4,521,000 11,309,600 2.5016 0.944 0.935 0.944 0.935 0.954 11,968,913 0.9449 -1.96%
2004-08-06 0 2.550 2.525 2.550 2.525 2.575 9,187,200 23,322,160 2.5385 0.963 0.954 0.963 0.954 0.973 24,322,229 0.9589 -2.86%
2004-08-05 0 2.625 2.600 2.625 2.500 2.650 11,036,000 28,235,850 2.5585 0.992 0.982 0.992 0.944 1.001 29,216,749 0.9664 3.96%
2004-08-04 0 2.525 2.500 2.525 2.500 2.575 10,841,000 27,270,000 2.5155 0.954 0.944 0.954 0.944 0.973 28,700,505 0.9502 -0.98%
2004-08-03 0 2.550 2.550 2.575 2.550 2.675 5,234,000 13,557,150 2.5902 0.963 0.963 0.973 0.963 1.010 13,856,512 0.9784 -3.77%
2004-08-02 0 2.650 2.625 2.650 2.625 2.675 7,823,000 20,701,000 2.6462 1.001 0.992 1.001 0.992 1.010 20,710,641 0.9995 0.00%
2004-07-30 0 2.650 2.650 2.675 2.625 2.700 9,252,000 24,604,200 2.6593 1.001 1.001 1.010 0.992 1.020 24,493,781 1.0045 -0.93%
2004-07-29 0 2.675 2.675 2.700 2.650 2.725 2,597,000 6,959,800 2.6799 1.010 1.010 1.020 1.001 1.029 6,875,308 1.0123 -1.83%
2004-07-28 0 2.725 2.700 2.725 2.650 2.725 6,880,000 18,500,525 2.6890 1.029 1.020 1.029 1.001 1.029 18,214,139 1.0157 0.93%
2004-07-27 0 2.700 2.700 2.725 2.600 2.700 6,057,000 16,112,475 2.6601 1.020 1.020 1.029 0.982 1.020 16,035,325 1.0048 1.89%
2004-07-26 0 2.650 2.625 2.650 2.600 2.700 4,199,000 11,060,050 2.6340 1.001 0.992 1.001 0.982 1.020 11,116,449 0.9949 -2.75%
2004-07-23 0 2.725 2.700 2.725 2.675 2.725 6,326,000 17,171,500 2.7144 1.029 1.020 1.029 1.010 1.029 16,747,477 1.0253 0.93%
2004-07-22 0 2.700 2.675 2.700 2.650 2.725 4,164,000 11,170,300 2.6826 1.020 1.010 1.020 1.001 1.029 11,023,790 1.0133 0.00%
2004-07-21 0 2.700 2.675 2.700 2.675 2.725 7,928,000 21,359,400 2.6942 1.020 1.010 1.020 1.010 1.029 20,988,618 1.0177 0.93%
2004-07-20 0 2.675 2.650 2.675 2.625 2.750 9,293,000 24,930,003 2.6827 1.010 1.001 1.010 0.992 1.039 24,602,324 1.0133 -2.73%
2004-07-19 0 2.750 2.725 2.750 2.700 2.775 6,640,000 18,149,825 2.7334 1.039 1.029 1.039 1.020 1.048 17,578,762 1.0325 0.92%
2004-07-16 0 2.725 2.675 2.725 2.600 2.750 1,727,000 4,651,068 2.6931 1.029 1.010 1.029 0.982 1.039 4,572,067 1.0173 2.83%
2004-07-15 0 2.650 2.625 2.650 2.575 2.650 1,905,000 4,985,575 2.6171 1.001 0.992 1.001 0.973 1.001 5,043,304 0.9886 0.00%
2004-07-14 0 2.650 2.625 2.650 2.625 2.725 1,128,000 3,001,000 2.6605 1.001 0.992 1.001 0.992 1.029 2,986,272 1.0049 -1.85%
2004-07-13 0 2.700 2.675 2.700 2.650 2.750 3,325,600 8,909,680 2.6791 1.020 1.010 1.020 1.001 1.039 8,804,206 1.0120 -0.92%
2004-07-12 0 2.725 2.725 2.750 2.725 2.825 1,367,200 3,748,455 2.7417 1.029 1.029 1.039 1.029 1.067 3,619,531 1.0356 -1.80%
2004-07-09 0 2.775 2.775 2.800 2.750 2.825 1,780,000 4,954,900 2.7837 1.048 1.048 1.058 1.039 1.067 4,712,379 1.0515 -0.89%
2004-07-08 0 2.800 2.800 2.825 2.750 2.875 3,317,000 9,418,025 2.8393 1.058 1.058 1.067 1.039 1.086 8,781,439 1.0725 -1.75%
2004-07-07 0 2.850 2.850 2.875 2.850 2.900 4,197,000 11,998,800 2.8589 1.077 1.077 1.086 1.077 1.095 11,111,154 1.0799 -1.72%
2004-07-06 0 2.900 2.875 2.900 2.750 2.925 10,165,000 28,960,665 2.8491 1.095 1.086 1.095 1.039 1.105 26,910,860 1.0762 4.50%
2004-07-05 0 2.775 2.775 2.800 2.750 2.825 1,541,000 4,277,875 2.7760 1.048 1.048 1.058 1.039 1.067 4,079,649 1.0486 -0.89%
2004-07-02 0 2.800 2.775 2.800 2.675 2.825 6,403,383 17,772,017 2.7754 1.058 1.048 1.058 1.010 1.067 16,952,341 1.0484 0.00%
2004-06-30 0 2.800 2.800 2.825 2.775 2.875 12,257,000 34,708,350 2.8317 1.058 1.058 1.067 1.048 1.086 32,449,229 1.0696 0.90%
2004-06-29 0 2.775 2.750 2.775 2.750 2.800 7,514,000 20,876,020 2.7783 1.048 1.039 1.048 1.039 1.058 19,892,593 1.0494 -0.89%
2004-06-28 0 2.800 2.775 2.800 2.650 2.800 12,547,000 34,303,113 2.7340 1.058 1.048 1.058 1.001 1.058 33,216,976 1.0327 0.90%
2004-06-25 0 2.775 2.750 2.775 2.575 2.775 21,630,000 58,467,075 2.7031 1.048 1.039 1.048 0.973 1.048 57,263,346 1.0210 6.73%
2004-06-24 0 2.600 2.575 2.600 2.425 2.600 16,416,000 41,521,400 2.5293 0.982 0.973 0.982 0.916 0.982 43,459,782 0.9554 8.33%
2004-06-23 0 2.400 2.400 2.425 2.350 2.450 14,202,000 33,941,401 2.3899 0.907 0.907 0.916 0.888 0.925 37,598,430 0.9027 -1.03%
2004-06-21 0 2.425 2.425 2.450 2.425 2.525 10,921,000 27,029,575 2.4750 0.916 0.916 0.925 0.916 0.954 28,912,298 0.9349 1.04%
2004-06-18 0 2.400 2.400 2.425 2.325 2.600 21,068,000 50,586,175 2.4011 0.907 0.907 0.916 0.878 0.982 55,775,505 0.9070 -8.57%
2004-06-17 0 2.625 2.600 2.650 2.525 2.675 13,697,000 35,077,800 2.5610 0.992 0.982 1.001 0.954 1.010 36,261,491 0.9674 -1.87%
2004-06-16 0 2.675 2.650 2.675 2.650 2.725 6,384,000 16,984,150 2.6604 1.010 1.001 1.010 1.001 1.029 16,901,026 1.0049 0.00%
2004-06-15 0 2.675 2.650 2.675 2.600 2.725 12,199,000 32,624,100 2.6743 1.010 1.001 1.010 0.982 1.029 32,295,680 1.0102 -2.73%
2004-06-14 0 2.750 2.725 2.750 2.700 2.850 5,596,000 15,449,075 2.7607 1.039 1.029 1.039 1.020 1.077 14,814,872 1.0428 -1.79%
2004-06-11 0 2.800 2.800 2.825 2.750 2.800 3,529,000 9,813,800 2.7809 1.058 1.058 1.067 1.039 1.058 9,342,688 1.0504 0.90%
2004-06-10 0 2.775 2.750 2.775 2.725 2.775 3,338,000 9,224,200 2.7634 1.048 1.039 1.048 1.029 1.048 8,837,034 1.0438 0.91%
2004-06-09 0 2.750 2.750 2.775 2.750 2.850 4,567,000 12,787,725 2.8000 1.039 1.039 1.048 1.039 1.077 12,090,694 1.0577 -2.65%
2004-06-08 0 2.825 2.825 2.850 2.800 2.875 10,137,000 28,843,325 2.8454 1.067 1.067 1.077 1.058 1.086 26,836,733 1.0748 3.67%
2004-06-07 0 2.725 2.725 2.775 2.700 2.800 8,851,573 24,456,393 2.7629 1.029 1.029 1.048 1.020 1.058 23,433,689 1.0436 2.83%
2004-06-04 0 2.650 2.625 2.650 2.575 2.700 6,692,000 17,860,875 2.6690 1.001 0.992 1.001 0.973 1.020 17,716,427 1.0082 2.91%
2004-06-03 0 2.575 2.575 2.600 2.575 2.675 6,224,000 16,280,975 2.6158 0.973 0.973 0.982 0.973 1.010 16,477,442 0.9881 -3.74%
2004-06-02 0 2.675 2.675 2.700 2.650 2.725 7,121,299 19,136,457 2.6872 1.010 1.010 1.020 1.001 1.029 18,852,955 1.0150 -0.93%
2004-06-01 0 2.700 2.700 2.725 2.700 2.800 3,661,000 10,065,625 2.7494 1.020 1.020 1.029 1.020 1.058 9,692,146 1.0385 -1.82%
2004-05-31 0 2.750 2.725 2.750 2.725 2.825 6,337,000 17,571,000 2.7728 1.039 1.029 1.039 1.029 1.067 16,776,598 1.0474 -1.79%
2004-05-28 0 2.800 2.800 2.825 2.800 2.875 15,363,000 43,731,989 2.8466 1.058 1.058 1.067 1.058 1.086 40,672,066 1.0752 -0.88%
2004-05-27 0 2.825 2.800 2.850 2.800 2.900 11,344,000 32,045,700 2.8249 1.067 1.058 1.077 1.058 1.095 30,032,150 1.0670 2.73%
2004-05-25 0 2.750 2.725 2.750 2.675 2.875 8,161,627 22,499,802 2.7568 1.039 1.029 1.039 1.010 1.086 21,607,123 1.0413 -2.65%
2004-05-24 0 2.825 2.825 2.850 2.775 2.900 8,015,000 22,851,135 2.8510 1.067 1.067 1.077 1.048 1.095 21,218,942 1.0769 2.73%
2004-05-21 0 2.750 2.750 2.775 2.650 2.775 3,955,000 10,856,300 2.7450 1.039 1.039 1.048 1.001 1.048 10,470,482 1.0368 3.77%
2004-05-20 0 2.650 2.625 2.650 2.625 2.700 5,420,000 14,415,475 2.6597 1.001 0.992 1.001 0.992 1.020 14,348,929 1.0046 -0.93%
2004-05-19 0 2.675 2.650 2.700 2.625 2.725 8,736,000 23,396,875 2.6782 1.010 1.001 1.020 0.992 1.029 23,127,720 1.0116 3.88%
2004-05-18 0 2.575 2.550 2.575 2.400 2.600 11,013,000 28,104,525 2.5519 0.973 0.963 0.973 0.907 0.982 29,155,859 0.9639 7.29%
2004-05-17 0 2.400 2.400 2.425 2.350 2.600 5,505,000 13,778,425 2.5029 0.907 0.907 0.916 0.888 0.982 14,573,958 0.9454 -7.69%
2004-05-14 0 2.600 2.600 2.650 2.525 2.675 7,219,000 18,900,572 2.6182 0.982 0.982 1.001 0.954 1.010 19,111,609 0.9890 -1.89%
2004-05-13 0 2.650 2.650 2.675 2.625 2.800 7,461,100 20,243,965 2.7133 1.001 1.001 1.010 0.992 1.058 19,752,545 1.0249 -1.85%
2004-05-12 0 2.700 2.700 2.725 2.700 2.850 15,489,000 43,203,425 2.7893 1.020 1.020 1.029 1.020 1.077 41,005,639 1.0536 1.89%
2004-05-11 0 2.650 2.650 2.675 2.625 2.700 3,449,000 9,186,625 2.6636 1.001 1.001 1.010 0.992 1.020 9,130,896 1.0061 0.95%
2004-05-10 0 2.625 2.600 2.625 2.600 2.775 8,105,000 21,527,675 2.6561 0.992 0.982 0.992 0.982 1.048 21,457,208 1.0033 -7.08%
2004-05-07 0 2.825 2.800 2.825 2.800 2.850 2,392,000 6,732,275 2.8145 1.067 1.058 1.067 1.058 1.077 6,332,590 1.0631 0.00%
2004-05-06 0 2.825 2.825 2.850 2.775 2.875 6,294,000 17,871,075 2.8394 1.067 1.067 1.077 1.048 1.086 16,662,760 1.0725 1.80%
2004-05-05 0 2.775 2.750 2.775 2.750 2.825 1,151,000 3,192,350 2.7735 1.048 1.039 1.048 1.039 1.067 3,047,162 1.0476 -2.63%
2004-05-04 0 2.850 2.825 2.850 2.700 2.850 11,810,159 32,853,796 2.7818 1.077 1.067 1.077 1.020 1.077 31,266,261 1.0508 7.55%
2004-05-03 0 2.650 2.650 2.675 2.625 2.675 6,469,000 17,197,400 2.6584 1.001 1.001 1.010 0.992 1.010 17,126,056 1.0042 -0.93%
2004-04-30 0 2.675 2.650 2.675 2.650 2.725 10,360,000 27,836,075 2.6869 1.010 1.001 1.010 1.001 1.029 27,427,104 1.0149 -2.73%
2004-04-29 0 2.750 2.725 2.750 2.700 2.825 2,738,000 7,477,650 2.7311 1.039 1.029 1.039 1.020 1.067 7,248,592 1.0316 -3.40%
2004-04-28 0 2.875 2.875 2.900 2.825 2.900 5,095,000 14,618,425 2.8692 1.075 1.075 1.085 1.057 1.085 13,622,425 1.0731 0.00%
2004-04-27 0 2.875 2.850 2.875 2.725 2.900 5,825,000 16,414,550 2.8179 1.075 1.066 1.075 1.019 1.085 15,574,215 1.0540 0.00%
2004-04-26 0 2.875 2.850 2.875 2.825 2.975 5,082,000 14,564,325 2.8659 1.075 1.066 1.075 1.057 1.113 13,587,667 1.0719 -2.54%
2004-04-23 0 2.950 2.900 2.950 2.800 2.975 19,328,000 55,606,725 2.8770 1.103 1.085 1.103 1.047 1.113 51,676,984 1.0760 7.27%
2004-04-22 0 2.750 2.725 2.750 2.625 2.750 14,614,000 39,472,150 2.7010 1.029 1.019 1.029 0.982 1.029 39,073,233 1.0102 4.76%
2004-04-21 0 2.625 2.625 2.650 2.575 2.700 11,909,000 31,102,025 2.6116 0.982 0.982 0.991 0.963 1.010 31,840,915 0.9768 -4.55%
2004-04-20 0 2.750 2.725 2.750 2.700 2.900 10,796,150 29,744,420 2.7551 1.029 1.019 1.029 1.010 1.085 28,865,505 1.0304 -5.17%
2004-04-19 0 2.900 2.875 2.900 2.875 2.975 7,441,200 21,744,215 2.9221 1.085 1.075 1.085 1.075 1.113 19,895,425 1.0929 0.87%
2004-04-16 0 2.875 2.875 2.900 2.850 2.925 21,578,000 62,446,900 2.8940 1.075 1.075 1.085 1.066 1.094 57,692,776 1.0824 1.77%
2004-04-15 0 2.825 2.800 2.825 2.750 2.825 29,940,000 83,840,425 2.8003 1.057 1.047 1.057 1.029 1.057 80,050,130 1.0473 -1.74%
2004-04-14 0 2.875 2.850 2.875 2.850 3.000 15,957,000 46,431,050 2.9098 1.075 1.066 1.075 1.066 1.122 42,663,992 1.0883 -4.17%
2004-04-13 0 3.000 2.975 3.000 2.975 3.100 26,132,000 78,809,175 3.0158 1.122 1.113 1.122 1.113 1.159 69,868,738 1.1280 -3.23%
2004-04-08 0 3.100 3.075 3.100 3.075 3.125 11,547,000 35,742,725 3.0954 1.159 1.150 1.159 1.150 1.169 30,873,041 1.1577 0.00%
2004-04-07 0 3.100 3.075 3.100 3.050 3.200 12,730,000 39,345,173 3.0907 1.159 1.150 1.159 1.141 1.197 34,036,011 1.1560 -1.59%
2004-04-06 0 3.150 3.125 3.150 3.125 3.175 14,920,000 46,983,305 3.1490 1.178 1.169 1.178 1.169 1.187 39,891,381 1.1778 0.80%
2004-04-02 0 3.125 3.125 3.150 3.100 3.200 5,646,502 17,841,831 3.1598 1.169 1.169 1.178 1.159 1.197 15,096,968 1.1818 -0.79%
2004-04-01 0 3.150 3.150 3.175 3.075 3.175 5,913,000 18,489,750 3.1270 1.178 1.178 1.187 1.150 1.187 15,809,500 1.1695 0.00%
2004-03-31 0 3.150 3.150 3.175 2.975 3.175 15,348,000 47,492,400 3.0944 1.178 1.178 1.187 1.113 1.187 41,035,718 1.1573 5.88%
2004-03-30 0 2.975 3.000 3.025 2.825 3.000 27,275,000 79,703,800 2.9222 1.113 1.122 1.131 1.057 1.122 72,924,760 1.0930 9.17%
2004-03-29 0 2.725 2.725 2.750 2.675 3.050 33,053,300 92,245,938 2.7908 1.019 1.019 1.029 1.000 1.141 88,374,114 1.0438 -10.66%
2004-03-26 0 3.050 3.025 3.050 3.025 3.150 6,961,000 21,500,724 3.0887 1.141 1.131 1.141 1.131 1.178 18,611,522 1.1552 -1.61%
2004-03-25 0 3.100 3.075 3.100 3.075 3.150 9,164,000 28,611,075 3.1221 1.159 1.150 1.159 1.150 1.178 24,501,650 1.1677 -1.59%
2004-03-24 0 3.150 3.125 3.150 3.075 3.150 8,812,000 27,507,645 3.1216 1.178 1.169 1.178 1.150 1.178 23,560,513 1.1675 1.61%
2004-03-23 0 3.100 3.075 3.100 3.025 3.175 10,281,100 31,973,180 3.1099 1.159 1.150 1.159 1.131 1.187 27,488,423 1.1632 1.64%
2004-03-22 0 3.050 3.050 3.075 3.025 3.250 11,072,000 34,503,550 3.1163 1.141 1.141 1.150 1.131 1.216 29,603,041 1.1655 -6.15%
2004-03-19 0 3.250 3.225 3.250 3.225 3.300 3,872,000 12,605,100 3.2554 1.216 1.206 1.216 1.206 1.234 10,352,508 1.2176 -0.76%
2004-03-18 0 3.275 3.250 3.275 3.250 3.375 7,147,000 23,685,675 3.3141 1.225 1.216 1.225 1.216 1.262 19,108,827 1.2395 -2.24%
2004-03-17 0 3.350 3.350 3.375 3.325 3.400 7,268,000 24,423,025 3.3604 1.253 1.253 1.262 1.244 1.272 19,432,343 1.2568 0.75%
2004-03-16 0 3.325 3.325 3.350 3.275 3.375 8,330,000 27,795,610 3.3368 1.244 1.244 1.253 1.225 1.262 22,271,796 1.2480 0.00%
2004-03-15 0 3.325 3.300 3.325 3.300 3.375 8,211,000 27,403,750 3.3374 1.244 1.234 1.244 1.234 1.262 21,953,628 1.2483 0.76%
2004-03-12 0 3.300 3.275 3.300 3.175 3.400 18,423,000 60,246,200 3.2702 1.234 1.225 1.234 1.187 1.272 49,257,300 1.2231 -0.75%
2004-03-11 0 3.325 3.300 3.325 3.300 3.500 11,618,000 39,191,825 3.3734 1.244 1.234 1.244 1.234 1.309 31,062,873 1.2617 -5.67%
2004-03-10 0 3.525 3.500 3.525 3.450 3.550 7,172,000 25,208,500 3.5148 1.318 1.309 1.318 1.290 1.328 19,175,669 1.3146 -0.70%
2004-03-09 0 3.550 3.525 3.550 3.525 3.600 6,986,000 24,917,600 3.5668 1.328 1.318 1.328 1.318 1.346 18,678,364 1.3340 -1.39%
2004-03-08 0 3.600 3.575 3.600 3.575 3.625 5,848,000 21,078,800 3.6044 1.346 1.337 1.346 1.337 1.356 15,635,710 1.3481 0.00%
2004-03-05 0 3.600 3.575 3.625 3.575 3.625 11,780,000 42,437,200 3.6025 1.346 1.337 1.356 1.337 1.356 31,496,010 1.3474 1.41%
2004-03-04 0 3.550 3.550 3.575 3.550 3.650 13,170,880 47,461,015 3.6035 1.328 1.328 1.337 1.328 1.365 35,214,785 1.3478 -2.07%
2004-03-03 0 3.625 3.600 3.625 3.525 3.650 16,299,000 58,678,825 3.6001 1.356 1.346 1.356 1.318 1.365 43,578,393 1.3465 0.00%
2004-03-02 0 3.625 3.625 3.650 3.450 3.650 29,989,400 107,187,832 3.5742 1.356 1.356 1.365 1.290 1.365 80,182,210 1.3368 4.32%
2004-03-01 0 3.475 3.450 3.475 3.450 3.525 5,937,000 20,681,425 3.4835 1.300 1.290 1.300 1.290 1.318 15,873,668 1.3029 0.72%
2004-02-27 0 3.450 3.450 3.475 3.425 3.575 18,390,000 64,662,635 3.5162 1.290 1.290 1.300 1.281 1.337 49,169,068 1.3151 -1.43%
2004-02-26 0 3.500 3.475 3.500 3.375 3.500 11,824,000 40,590,775 3.4329 1.309 1.300 1.309 1.262 1.309 31,613,652 1.2840 3.70%
2004-02-25 0 3.375 3.350 3.375 3.350 3.525 9,776,000 33,553,925 3.4323 1.262 1.253 1.262 1.253 1.318 26,137,945 1.2837 -2.88%
2004-02-24 0 3.475 3.450 3.475 3.450 3.575 9,127,000 32,065,700 3.5133 1.300 1.290 1.300 1.290 1.337 24,402,723 1.3140 -1.42%
2004-02-23 0 3.525 3.525 3.550 3.475 3.575 10,939,000 38,675,540 3.5356 1.318 1.318 1.328 1.300 1.337 29,247,441 1.3224 1.44%
2004-02-20 0 3.475 3.475 3.500 3.450 3.525 8,366,000 29,174,900 3.4873 1.300 1.300 1.309 1.290 1.318 22,368,049 1.3043 0.00%
2004-02-19 0 3.475 3.450 3.475 3.475 3.575 12,952,000 45,840,350 3.5392 1.300 1.290 1.300 1.300 1.337 34,629,569 1.3237 -1.42%
2004-02-18 0 3.525 3.500 3.525 3.475 3.550 16,915,000 59,248,775 3.5027 1.318 1.309 1.318 1.300 1.328 45,225,382 1.3101 2.92%
2004-02-17 0 3.425 3.425 3.450 3.425 3.525 10,638,000 36,930,575 3.4716 1.281 1.281 1.290 1.281 1.318 28,442,661 1.2984 -1.44%
2004-02-16 0 3.475 3.450 3.475 3.450 3.525 10,028,000 35,008,625 3.4911 1.300 1.290 1.300 1.290 1.318 26,811,714 1.3057 0.00%
2004-02-13 0 3.475 3.450 3.475 3.425 3.475 9,031,000 31,267,575 3.4622 1.300 1.290 1.300 1.281 1.300 24,146,050 1.2949 1.46%
2004-02-12 0 3.425 3.400 3.425 3.375 3.450 9,735,000 33,243,175 3.4148 1.281 1.272 1.281 1.262 1.290 26,028,324 1.2772 1.48%
2004-02-11 0 3.375 3.350 3.375 3.350 3.475 4,291,000 14,589,025 3.3999 1.262 1.253 1.262 1.253 1.300 11,472,783 1.2716 -0.74%
2004-02-10 0 3.400 3.375 3.400 3.375 3.525 13,874,100 48,137,800 3.4696 1.272 1.262 1.272 1.262 1.318 37,094,974 1.2977 -2.86%
2004-02-09 0 3.500 3.475 3.500 3.425 3.550 37,086,000 129,124,000 3.4817 1.309 1.300 1.309 1.281 1.328 99,156,283 1.3022 2.19%
2004-02-06 0 3.425 3.400 3.425 3.350 3.425 7,751,000 26,254,450 3.3872 1.281 1.272 1.281 1.253 1.281 20,723,733 1.2669 3.01%
2004-02-05 0 3.325 3.300 3.325 3.275 3.375 8,833,000 29,299,825 3.3171 1.244 1.234 1.244 1.225 1.262 23,616,660 1.2406 1.53%
2004-02-04 0 3.275 3.275 3.325 3.275 3.425 7,005,805 23,388,442 3.3384 1.225 1.225 1.244 1.225 1.281 18,731,316 1.2486 -2.96%
2004-02-03 0 3.375 3.350 3.375 3.250 3.400 17,287,000 57,536,199 3.3283 1.262 1.253 1.262 1.216 1.272 46,219,993 1.2448 3.05%
2004-02-02 0 3.275 3.250 3.275 3.250 3.375 12,187,000 40,155,000 3.2949 1.225 1.216 1.225 1.216 1.262 32,584,200 1.2323 -3.68%
2004-01-30 0 3.400 3.400 3.425 3.325 3.425 20,775,500 70,539,675 3.3953 1.272 1.272 1.281 1.244 1.281 55,547,144 1.2699 4.62%
2004-01-29 0 3.250 3.250 3.275 3.200 3.300 13,199,000 42,756,725 3.2394 1.216 1.216 1.225 1.197 1.234 35,289,969 1.2116 -2.26%
2004-01-28 0 3.325 3.300 3.325 3.300 3.400 11,541,165 38,670,764 3.3507 1.244 1.234 1.244 1.234 1.272 30,857,440 1.2532 -1.48%
2004-01-27 0 3.375 3.375 3.400 3.350 3.475 10,150,200 34,603,265 3.4091 1.262 1.262 1.272 1.253 1.300 27,138,438 1.2751 -2.17%
2004-01-26 0 3.450 3.425 3.450 3.425 3.500 8,956,380 30,984,062 3.4594 1.290 1.281 1.290 1.281 1.309 23,946,539 1.2939 0.73%
2004-01-21 0 3.425 3.400 3.450 3.400 3.500 7,722,000 26,487,585 3.4301 1.281 1.272 1.290 1.272 1.309 20,646,196 1.2829 0.74%
2004-01-20 0 3.400 3.400 3.425 3.325 3.450 17,735,000 60,332,650 3.4019 1.272 1.272 1.281 1.244 1.290 47,417,804 1.2724 3.82%
2004-01-19 0 3.275 3.275 3.300 3.125 3.300 12,584,772 40,481,378 3.2167 1.225 1.225 1.234 1.169 1.234 33,647,717 1.2031 3.15%
2004-01-16 0 3.175 3.150 3.175 3.150 3.350 22,688,265 73,228,214 3.2276 1.187 1.178 1.187 1.178 1.253 60,661,275 1.2072 -4.51%
2004-01-15 0 3.325 3.300 3.325 3.275 3.450 27,718,000 92,518,500 3.3378 1.244 1.234 1.244 1.225 1.290 74,109,202 1.2484 -2.21%
2004-01-14 0 3.400 3.375 3.400 3.350 3.450 18,815,000 63,906,300 3.3966 1.272 1.262 1.272 1.253 1.290 50,305,384 1.2704 0.00%
2004-01-13 0 3.400 3.400 3.425 3.300 3.500 15,542,000 52,777,800 3.3958 1.272 1.272 1.281 1.234 1.309 41,554,413 1.2701 -0.73%
2004-01-12 0 3.425 3.400 3.425 3.400 3.600 21,669,000 75,223,300 3.4715 1.281 1.272 1.281 1.272 1.346 57,936,081 1.2984 -4.86%
2004-01-09 0 3.600 3.600 3.625 3.550 3.725 22,481,000 82,669,950 3.6773 1.346 1.346 1.356 1.328 1.393 60,107,113 1.3754 -2.04%
2004-01-08 0 3.675 3.675 3.700 3.625 3.775 12,088,000 44,597,775 3.6894 1.375 1.375 1.384 1.356 1.412 32,319,505 1.3799 -0.68%
2004-01-07 0 3.700 3.675 3.700 3.650 3.775 15,801,000 58,649,000 3.7117 1.384 1.375 1.384 1.365 1.412 42,246,897 1.3882 -0.67%
2004-01-06 0 3.725 3.700 3.725 3.625 3.850 37,371,000 139,647,975 3.7368 1.393 1.384 1.393 1.356 1.440 99,918,284 1.3976 -2.61%
2004-01-05 0 3.825 3.800 3.825 3.525 3.825 70,720,146 262,348,747 3.7097 1.431 1.421 1.431 1.318 1.431 189,083,397 1.3875 6.99%
2004-01-02 0 3.575 3.550 3.575 3.500 3.650 19,888,000 71,312,225 3.5857 1.337 1.328 1.337 1.309 1.365 53,174,248 1.3411 2.14%
2003-12-31 0 3.500 3.475 3.500 3.425 3.525 5,953,000 20,744,575 3.4847 1.309 1.300 1.309 1.281 1.318 15,916,447 1.3033 2.19%
2003-12-30 0 3.425 3.400 3.425 3.375 3.675 20,558,000 72,796,475 3.5410 1.281 1.272 1.281 1.262 1.375 54,965,617 1.3244 -4.86%
2003-12-29 0 3.600 3.575 3.600 3.425 3.650 15,703,000 55,627,675 3.5425 1.346 1.337 1.346 1.281 1.365 41,984,876 1.3249 0.70%
2003-12-24 0 3.575 3.550 3.575 3.525 3.600 5,421,000 19,248,632 3.5508 1.337 1.328 1.337 1.318 1.346 14,494,047 1.3280 0.00%
2003-12-23 0 3.575 3.550 3.575 3.500 3.625 18,801,850 67,203,386 3.5743 1.337 1.328 1.337 1.309 1.356 50,270,225 1.3368 0.00%
2003-12-22 0 3.575 3.575 3.600 3.400 3.625 35,133,000 123,717,465 3.5214 1.337 1.337 1.346 1.272 1.356 93,934,577 1.3171 5.15%
2003-12-19 0 3.400 3.400 3.425 3.350 3.475 23,690,000 80,687,700 3.4060 1.272 1.272 1.281 1.253 1.300 63,339,599 1.2739 0.00%
2003-12-18 0 3.400 3.375 3.400 3.300 3.450 25,677,000 86,876,710 3.3834 1.272 1.262 1.272 1.234 1.290 68,652,211 1.2655 0.74%
2003-12-17 0 3.375 3.375 3.400 3.275 3.625 37,228,000 127,362,500 3.4211 1.262 1.262 1.272 1.225 1.356 99,535,947 1.2796 -5.59%
2003-12-16 0 3.575 3.550 3.575 3.500 3.650 22,128,000 79,024,825 3.5713 1.337 1.328 1.337 1.309 1.365 59,163,303 1.3357 -0.69%
2003-12-15 0 3.600 3.575 3.600 3.550 3.750 20,119,000 73,604,857 3.6585 1.346 1.337 1.346 1.328 1.403 53,791,869 1.3683 -0.69%
2003-12-12 0 3.625 3.600 3.625 3.600 3.725 31,012,400 113,710,605 3.6666 1.356 1.346 1.356 1.346 1.393 82,917,390 1.3714 -1.36%
2003-12-11 0 3.675 3.650 3.675 3.650 3.775 27,241,000 100,796,300 3.7002 1.375 1.365 1.375 1.365 1.412 72,833,854 1.3839 -2.00%
2003-12-10 0 3.750 3.750 3.775 3.700 3.850 42,381,000 159,886,250 3.7726 1.403 1.403 1.412 1.384 1.440 113,313,446 1.4110 0.67%
2003-12-09 0 3.725 3.700 3.725 3.650 3.800 29,692,569 110,292,998 3.7145 1.393 1.384 1.393 1.365 1.421 79,388,578 1.3893 2.76%
2003-12-08 0 3.625 3.625 3.650 3.575 3.675 8,620,000 31,356,650 3.6377 1.356 1.356 1.365 1.337 1.375 23,047,165 1.3605 -1.36%
2003-12-05 0 3.675 3.650 3.675 3.650 3.725 8,294,000 30,474,450 3.6743 1.375 1.365 1.375 1.365 1.393 22,175,544 1.3742 0.00%
2003-12-04 0 3.675 3.650 3.675 3.650 3.850 15,000,000 56,048,250 3.7366 1.375 1.365 1.375 1.365 1.440 40,105,276 1.3975 -2.65%
2003-12-03 0 3.775 3.775 3.800 3.700 3.900 38,937,000 148,397,550 3.8112 1.412 1.412 1.421 1.384 1.459 104,105,274 1.4255 0.67%
2003-12-02 0 3.750 3.725 3.750 3.600 3.775 30,767,527 113,879,321 3.7013 1.403 1.393 1.403 1.346 1.412 82,262,677 1.3843 1.35%
2003-12-01 0 3.700 3.700 3.725 3.575 3.775 38,227,544 141,510,458 3.7018 1.384 1.384 1.393 1.337 1.412 102,208,413 1.3845 4.23%
2003-11-28 0 3.550 3.525 3.550 3.475 3.600 19,835,000 69,951,864 3.5267 1.328 1.318 1.328 1.300 1.346 53,032,543 1.3190 1.43%
2003-11-27 0 3.500 3.475 3.500 3.375 3.525 15,192,000 52,509,300 3.4564 1.309 1.300 1.309 1.262 1.318 40,618,623 1.2927 2.94%
2003-11-26 0 3.400 3.375 3.400 3.300 3.425 10,331,000 34,876,575 3.3759 1.272 1.262 1.272 1.234 1.281 27,621,840 1.2626 0.74%
2003-11-25 0 3.375 3.375 3.400 3.350 3.450 11,352,000 38,508,325 3.3922 1.262 1.262 1.272 1.253 1.290 30,351,673 1.2687 0.00%
2003-11-24 0 3.375 3.350 3.375 3.225 3.375 9,329,000 30,642,695 3.2847 1.262 1.253 1.262 1.206 1.262 24,942,808 1.2285 3.85%
2003-11-21 0 3.250 3.250 3.275 3.200 3.425 27,852,000 90,769,665 3.2590 1.216 1.216 1.225 1.197 1.281 74,467,476 1.2189 -5.11%
2003-11-20 0 3.425 3.425 3.450 3.400 3.550 11,049,000 38,282,050 3.4648 1.281 1.281 1.290 1.272 1.328 29,541,546 1.2959 -2.84%
2003-11-19 0 3.525 3.500 3.525 3.475 3.550 13,297,000 46,616,200 3.5058 1.318 1.309 1.318 1.300 1.328 35,551,990 1.3112 -0.70%
2003-11-18 0 3.550 3.550 3.575 3.525 3.600 7,221,700 25,697,708 3.5584 1.328 1.328 1.337 1.318 1.346 19,308,551 1.3309 -0.70%
2003-11-17 0 3.575 3.575 3.600 3.475 3.600 13,430,000 47,677,535 3.5501 1.337 1.337 1.346 1.300 1.346 35,907,590 1.3278 0.00%
2003-11-14 0 3.575 3.575 3.600 3.500 3.650 16,176,000 57,959,400 3.5830 1.337 1.337 1.346 1.309 1.365 43,249,529 1.3401 0.70%
2003-11-13 0 3.550 3.525 3.550 3.450 3.575 36,536,610 128,392,863 3.5141 1.328 1.318 1.328 1.290 1.337 97,687,388 1.3143 3.65%
2003-11-12 0 3.425 3.425 3.450 3.375 3.550 22,216,000 76,311,775 3.4350 1.281 1.281 1.290 1.262 1.328 59,398,587 1.2847 -2.14%
2003-11-11 0 3.500 3.500 3.525 3.475 3.550 15,383,000 54,033,000 3.5125 1.309 1.309 1.318 1.300 1.328 41,129,297 1.3137 -3.45%
2003-11-10 0 3.625 3.600 3.625 3.525 3.725 7,543,000 27,070,825 3.5889 1.356 1.346 1.356 1.318 1.393 20,167,606 1.3423 -2.03%
2003-11-07 0 3.700 3.675 3.700 3.625 3.775 17,519,535 64,649,198 3.6901 1.384 1.375 1.384 1.356 1.412 46,841,719 1.3802 -0.67%
2003-11-06 0 3.725 3.725 3.750 3.575 3.875 36,043,500 133,238,900 3.6966 1.393 1.393 1.403 1.337 1.449 96,368,967 1.3826 -4.49%
2003-11-05 0 3.900 3.875 3.900 3.850 4.000 8,844,000 34,649,225 3.9178 1.459 1.449 1.459 1.440 1.496 23,646,071 1.4653 -2.50%
2003-11-04 0 4.000 4.000 4.025 3.925 4.100 19,198,527 76,915,435 4.0063 1.496 1.496 1.505 1.468 1.533 51,330,814 1.4984 2.56%
2003-11-03 0 3.900 3.900 3.925 3.850 4.000 10,376,000 40,587,975 3.9117 1.459 1.459 1.468 1.440 1.496 27,742,156 1.4630 1.30%
2003-10-31 0 3.850 3.875 3.900 3.600 3.925 22,548,200 86,721,661 3.8461 1.440 1.449 1.459 1.346 1.468 60,286,785 1.4385 6.21%
2003-10-30 0 3.625 3.625 3.650 3.450 3.650 18,088,000 64,314,975 3.5557 1.356 1.356 1.365 1.290 1.365 48,361,615 1.3299 0.00%
2003-10-29 0 3.625 3.600 3.625 3.425 3.675 41,971,000 148,451,995 3.5370 1.356 1.346 1.356 1.281 1.375 112,217,235 1.3229 7.41%
2003-10-28 0 3.375 3.375 3.400 3.200 3.425 27,216,000 90,600,575 3.3289 1.262 1.262 1.272 1.197 1.281 72,767,012 1.2451 7.14%
2003-10-27 0 3.150 3.125 3.150 3.025 3.150 13,962,000 42,979,711 3.0783 1.178 1.169 1.178 1.131 1.178 37,329,991 1.1513 3.28%
2003-10-24 0 3.050 3.025 3.050 2.925 3.100 17,612,000 53,021,650 3.0105 1.141 1.131 1.141 1.094 1.159 47,088,941 1.1260 0.83%
2003-10-23 0 3.025 3.000 3.025 2.975 3.275 18,408,735 57,242,144 3.1095 1.131 1.122 1.131 1.113 1.225 49,219,159 1.1630 -8.33%
2003-10-22 0 3.300 3.275 3.300 3.275 3.350 14,777,000 48,912,175 3.3100 1.234 1.225 1.234 1.225 1.253 39,509,044 1.2380 -2.22%
2003-10-21 0 3.375 3.350 3.375 3.325 3.400 9,833,000 33,041,975 3.3603 1.262 1.253 1.262 1.244 1.272 26,290,345 1.2568 2.27%
2003-10-20 0 3.300 3.300 3.325 3.275 3.350 8,433,000 27,934,862 3.3126 1.234 1.234 1.244 1.225 1.253 22,547,186 1.2390 -1.49%
2003-10-17 0 3.350 3.325 3.350 3.325 3.475 11,835,000 39,689,750 3.3536 1.253 1.244 1.253 1.244 1.300 31,643,062 1.2543 -2.19%
2003-10-16 0 3.425 3.400 3.425 3.250 3.425 18,477,000 62,064,875 3.3590 1.281 1.272 1.281 1.216 1.281 49,401,679 1.2563 5.38%
2003-10-15 0 3.250 3.225 3.250 3.200 3.250 10,007,000 32,357,925 3.2335 1.216 1.206 1.216 1.197 1.216 26,755,566 1.2094 1.56%
2003-10-14 0 3.200 3.200 3.225 3.175 3.325 11,802,000 38,353,075 3.2497 1.197 1.197 1.206 1.187 1.244 31,554,831 1.2154 -1.54%
2003-10-13 0 3.250 3.225 3.250 3.175 3.275 4,223,000 13,620,025 3.2252 1.216 1.206 1.216 1.187 1.225 11,290,972 1.2063 0.00%
2003-10-10 0 3.250 3.250 3.275 3.175 3.275 16,319,000 52,482,315 3.2160 1.216 1.216 1.225 1.187 1.225 43,631,866 1.2028 3.17%
2003-10-09 0 3.150 3.150 3.175 3.075 3.225 35,860,000 113,218,230 3.1572 1.178 1.178 1.187 1.150 1.206 95,878,346 1.1809 4.13%
2003-10-08 0 3.025 3.000 3.025 3.025 3.150 23,219,000 71,448,125 3.0771 1.131 1.122 1.131 1.131 1.178 62,080,293 1.1509 -3.20%
2003-10-07 0 3.125 3.075 3.125 3.050 3.150 23,923,448 74,041,836 3.0949 1.169 1.150 1.169 1.141 1.178 63,963,765 1.1576 -1.57%
2003-10-06 0 3.175 3.175 3.200 3.075 3.200 24,394,000 76,730,550 3.1455 1.187 1.187 1.197 1.150 1.197 65,221,873 1.1765 3.25%
2003-10-03 0 3.075 3.050 3.075 3.025 3.150 33,121,886 102,068,533 3.0816 1.150 1.141 1.150 1.131 1.178 88,557,491 1.1526 2.50%
2003-10-02 0 3.000 3.000 3.025 2.975 3.050 20,317,000 61,086,680 3.0067 1.122 1.122 1.131 1.113 1.141 54,321,259 1.1245 0.00%
2003-09-30 0 3.000 2.975 3.000 2.900 3.025 21,713,829 64,978,762 2.9925 1.122 1.113 1.122 1.085 1.131 58,055,940 1.1192 3.45%
2003-09-29 0 2.900 2.875 2.900 2.825 2.900 4,288,090 12,284,573 2.8648 1.085 1.075 1.085 1.057 1.085 11,465,002 1.0715 0.87%
2003-09-26 0 2.875 2.850 2.875 2.825 2.900 6,401,000 18,238,750 2.8494 1.075 1.066 1.075 1.057 1.085 17,114,258 1.0657 -0.86%
2003-09-25 0 2.900 2.875 2.900 2.875 3.000 30,803,000 90,242,050 2.9297 1.085 1.075 1.085 1.075 1.122 82,357,520 1.0957 -3.33%
2003-09-24 0 3.000 2.975 3.000 2.725 3.000 59,544,000 172,470,075 2.8965 1.122 1.113 1.122 1.019 1.122 159,201,902 1.0833 10.09%
2003-09-23 0 2.725 2.700 2.725 2.650 2.725 6,345,400 17,099,640 2.6948 1.019 1.010 1.019 0.991 1.019 16,965,601 1.0079 0.00%
2003-09-22 0 2.725 2.700 2.725 2.650 2.725 10,571,000 28,411,225 2.6877 1.019 1.010 1.019 0.991 1.019 28,263,525 1.0052 1.87%
2003-09-19 0 2.675 2.650 2.675 2.600 2.725 10,237,000 27,111,775 2.6484 1.000 0.991 1.000 0.972 1.019 27,370,514 0.9905 0.92%
2003-09-18 0 2.675 2.675 2.700 2.625 2.750 9,530,000 25,554,400 2.6815 0.991 0.991 1.001 0.973 1.019 25,715,746 0.9937 -2.73%
2003-09-17 0 2.750 2.750 2.775 2.725 2.825 15,059,000 41,770,800 2.7738 1.019 1.019 1.028 1.010 1.047 40,635,196 1.0279 0.00%
2003-09-16 0 2.750 2.750 2.775 2.675 2.800 11,410,168 31,345,235 2.7471 1.019 1.019 1.028 0.991 1.038 30,789,190 1.0181 -0.90%
2003-09-15 0 2.775 2.775 2.800 2.625 2.800 22,216,000 60,072,850 2.7040 1.028 1.028 1.038 0.973 1.038 59,947,640 1.0021 5.71%
2003-09-11 0 2.625 2.600 2.625 2.550 2.625 8,998,000 23,296,360 2.5891 0.973 0.964 0.973 0.945 0.973 24,280,197 0.9595 1.94%
2003-09-10 0 2.575 2.550 2.575 2.525 2.625 17,288,000 44,317,181 2.5635 0.954 0.945 0.954 0.936 0.973 46,649,928 0.9500 -1.90%
2003-09-09 0 2.625 2.600 2.625 2.600 2.725 18,490,000 48,637,360 2.6305 0.973 0.964 0.973 0.964 1.010 49,893,404 0.9748 -0.94%
2003-09-08 0 2.650 2.650 2.675 2.650 2.700 10,552,000 28,147,250 2.6675 0.982 0.982 0.991 0.982 1.001 28,473,510 0.9885 -1.85%
2003-09-05 0 2.700 2.675 2.700 2.675 2.750 7,143,000 19,288,250 2.7003 1.001 0.991 1.001 0.991 1.019 19,274,667 1.0007 -0.92%
2003-09-04 0 2.725 2.700 2.725 2.675 2.850 25,352,900 69,304,330 2.7336 1.010 1.001 1.010 0.991 1.056 68,412,249 1.0130 -2.68%
2003-09-03 0 2.800 2.800 2.825 2.625 2.825 55,854,000 152,893,450 2.7374 1.038 1.038 1.047 0.973 1.047 150,716,398 1.0144 6.67%
2003-09-02 0 2.625 2.600 2.625 2.600 2.650 10,411,000 27,348,625 2.6269 0.973 0.964 0.973 0.964 0.982 28,093,036 0.9735 0.00%
2003-09-01 0 2.625 2.600 2.625 2.575 2.675 33,591,111 88,608,241 2.6378 0.973 0.964 0.973 0.954 0.991 90,642,232 0.9776 -0.94%
2003-08-29 0 2.650 2.625 2.650 2.600 2.675 11,146,000 29,444,425 2.6417 0.982 0.973 0.982 0.964 0.991 30,076,359 0.9790 1.92%
2003-08-28 0 2.600 2.575 2.600 2.575 2.625 20,299,400 52,810,700 2.6016 0.964 0.954 0.964 0.954 0.973 54,775,888 0.9641 -0.95%
2003-08-27 0 2.625 2.600 2.625 2.600 2.750 29,946,000 79,353,253 2.6499 0.973 0.964 0.973 0.964 1.019 80,806,267 0.9820 -0.94%
2003-08-26 0 2.650 2.625 2.650 2.550 2.675 13,437,000 35,165,850 2.6171 0.982 0.973 0.982 0.945 0.991 36,258,392 0.9699 3.92%
2003-08-25 0 2.550 2.550 2.575 2.525 2.725 11,628,000 30,413,375 2.6155 0.945 0.945 0.954 0.936 1.010 31,376,988 0.9693 -4.67%
2003-08-22 0 2.675 2.650 2.675 2.625 2.725 7,798,000 20,872,475 2.6766 0.991 0.982 0.991 0.973 1.010 21,042,118 0.9919 -0.93%
2003-08-21 0 2.700 2.675 2.700 2.625 2.700 10,551,000 28,153,150 2.6683 1.001 0.991 1.001 0.973 1.001 28,470,812 0.9888 2.86%
2003-08-20 0 2.625 2.600 2.625 2.600 2.750 15,246,000 40,459,375 2.6538 0.973 0.964 0.973 0.964 1.019 41,139,797 0.9835 -2.78%
2003-08-19 0 2.700 2.700 2.725 2.675 2.875 22,707,000 62,450,850 2.7503 1.001 1.001 1.010 0.991 1.065 61,272,554 1.0192 -5.26%
2003-08-18 0 2.850 2.850 2.875 2.725 2.875 39,253,000 109,843,290 2.7983 1.056 1.056 1.065 1.010 1.065 105,920,270 1.0370 5.56%
2003-08-15 0 2.700 2.675 2.700 2.475 2.775 56,636,000 147,896,675 2.6114 1.001 0.991 1.001 0.917 1.028 152,826,546 0.9677 10.20%
2003-08-14 0 2.450 2.450 2.475 2.425 2.475 5,964,000 14,600,055 2.4480 0.908 0.908 0.917 0.899 0.917 16,093,254 0.9072 1.03%
2003-08-13 0 2.425 2.425 2.450 2.425 2.500 14,345,000 35,343,975 2.4639 0.899 0.899 0.908 0.899 0.926 38,708,539 0.9131 -1.02%
2003-08-12 0 2.450 2.425 2.450 2.350 2.450 11,541,000 27,715,250 2.4015 0.908 0.899 0.908 0.871 0.908 31,142,227 0.8900 4.26%
2003-08-11 0 2.350 2.325 2.350 2.325 2.375 6,850,000 16,097,525 2.3500 0.871 0.862 0.871 0.862 0.880 18,484,036 0.8709 0.00%
2003-08-08 0 2.350 2.325 2.350 2.325 2.400 7,525,000 17,811,426 2.3670 0.871 0.862 0.871 0.862 0.889 20,305,455 0.8772 0.00%
2003-08-07 0 2.350 2.325 2.350 2.325 2.400 9,586,000 22,610,425 2.3587 0.871 0.862 0.871 0.862 0.889 25,866,856 0.8741 0.00%
2003-08-06 0 2.350 2.350 2.375 2.350 2.425 4,717,000 11,222,900 2.3792 0.871 0.871 0.880 0.871 0.899 12,728,350 0.8817 -3.09%
2003-08-05 0 2.425 2.425 2.450 2.425 2.500 6,113,000 15,015,500 2.4563 0.899 0.899 0.908 0.899 0.926 16,495,315 0.9103 -3.00%
2003-08-04 0 2.500 2.475 2.500 2.450 2.500 3,690,000 9,148,780 2.4793 0.926 0.917 0.926 0.908 0.926 9,957,094 0.9188 1.01%
2003-08-01 0 2.475 2.450 2.475 2.450 2.525 9,300,000 23,098,400 2.4837 0.917 0.908 0.917 0.908 0.936 25,095,114 0.9204 1.02%
2003-07-31 0 2.450 2.425 2.450 2.375 2.450 10,215,000 24,661,350 2.4142 0.908 0.899 0.908 0.880 0.908 27,564,149 0.8947 2.08%
2003-07-30 0 2.400 2.375 2.400 2.350 2.400 5,593,000 13,371,925 2.3908 0.889 0.880 0.889 0.871 0.889 15,092,148 0.8860 -1.03%
2003-07-29 0 2.425 2.400 2.425 2.350 2.425 8,725,000 20,891,775 2.3945 0.899 0.889 0.899 0.871 0.899 23,543,534 0.8874 1.04%
2003-07-28 0 2.400 2.375 2.400 2.375 2.425 11,137,000 26,690,125 2.3965 0.889 0.880 0.889 0.880 0.899 30,052,074 0.8881 2.13%
2003-07-25 0 2.350 2.350 2.375 2.275 2.375 10,884,000 25,589,775 2.3511 0.871 0.871 0.880 0.843 0.880 29,369,379 0.8713 2.17%
2003-07-24 0 2.300 2.300 2.325 2.250 2.325 7,946,000 18,347,975 2.3091 0.852 0.852 0.862 0.834 0.862 21,441,481 0.8557 1.10%
2003-07-23 0 2.275 2.250 2.275 2.250 2.475 21,807,000 50,982,800 2.3379 0.843 0.834 0.843 0.834 0.917 58,843,995 0.8664 -7.14%
2003-07-22 0 2.450 2.450 2.475 2.425 2.500 5,865,000 14,432,300 2.4608 0.908 0.908 0.917 0.899 0.926 15,826,112 0.9119 -2.97%
2003-07-21 0 2.525 2.525 2.550 2.475 2.575 12,926,000 32,574,950 2.5201 0.936 0.936 0.945 0.917 0.954 34,879,510 0.9339 1.00%
2003-07-18 0 2.500 2.475 2.500 2.400 2.500 10,113,000 24,707,975 2.4432 0.926 0.917 0.926 0.889 0.926 27,288,913 0.9054 3.09%
2003-07-17 0 2.425 2.400 2.425 2.400 2.550 18,585,000 46,113,850 2.4812 0.899 0.889 0.899 0.889 0.945 50,149,752 0.9195 -3.96%
2003-07-16 0 2.525 2.525 2.550 2.425 2.550 19,069,000 47,929,675 2.5135 0.936 0.936 0.945 0.899 0.945 51,455,777 0.9315 1.00%
2003-07-15 0 2.500 2.475 2.500 2.425 2.600 27,521,000 68,556,925 2.4911 0.926 0.917 0.926 0.899 0.964 74,262,649 0.9232 -2.91%
2003-07-14 0 2.575 2.550 2.575 2.525 2.650 35,838,000 92,559,675 2.5827 0.954 0.945 0.954 0.936 0.982 96,705,236 0.9571 0.00%
2003-07-11 0 2.575 2.550 2.575 2.425 2.600 50,310,000 127,927,431 2.5428 0.954 0.945 0.954 0.899 0.964 135,756,472 0.9423 5.10%
2003-07-10 0 2.450 2.450 2.475 2.350 2.500 36,955,000 90,285,400 2.4431 0.908 0.908 0.917 0.871 0.926 99,719,348 0.9054 4.26%
2003-07-09 0 2.350 2.325 2.350 2.250 2.350 33,026,000 76,904,275 2.3286 0.871 0.862 0.871 0.834 0.871 89,117,337 0.8630 4.44%
2003-07-08 0 2.250 2.250 2.275 2.225 2.275 26,482,000 59,633,350 2.2518 0.834 0.834 0.843 0.825 0.843 71,459,012 0.8345 1.12%
2003-07-07 0 2.225 2.200 2.225 2.175 2.225 6,345,000 14,009,875 2.2080 0.825 0.815 0.825 0.806 0.825 17,121,344 0.8183 2.30%
2003-07-04 0 2.175 2.175 2.200 2.175 2.275 6,415,000 14,164,950 2.2081 0.806 0.806 0.815 0.806 0.843 17,310,232 0.8183 -3.33%
2003-07-03 0 2.250 2.250 2.275 2.225 2.325 19,417,000 44,142,317 2.2734 0.834 0.834 0.843 0.825 0.862 52,394,820 0.8425 0.00%
2003-07-02 0 2.250 2.225 2.250 2.200 2.275 30,311,700 67,889,855 2.2397 0.834 0.825 0.834 0.815 0.843 81,793,072 0.8300 2.27%
2003-06-30 0 2.200 2.175 2.200 2.175 2.200 4,163,000 9,139,325 2.1954 0.815 0.806 0.815 0.806 0.815 11,233,437 0.8136 0.00%
2003-06-27 0 2.200 2.175 2.200 2.150 2.200 5,949,000 12,946,950 2.1763 0.815 0.806 0.815 0.797 0.815 16,052,778 0.8065 0.00%
2003-06-26 0 2.200 2.175 2.200 2.150 2.200 4,467,000 9,714,475 2.1747 0.815 0.806 0.815 0.797 0.815 12,053,750 0.8059 1.15%
2003-06-25 0 2.175 2.175 2.200 2.175 2.225 15,090,000 33,124,425 2.1951 0.806 0.806 0.815 0.806 0.825 40,718,846 0.8135 0.00%
2003-06-24 0 2.175 2.150 2.175 2.125 2.175 13,223,000 28,537,725 2.1582 0.806 0.797 0.806 0.788 0.806 35,680,935 0.7998 0.00%
2003-06-23 0 2.175 2.175 2.200 2.150 2.250 32,374,000 70,783,100 2.1864 0.806 0.806 0.815 0.797 0.834 87,357,981 0.8103 3.57%
2003-06-20 0 2.100 2.100 2.125 2.075 2.150 24,959,000 52,673,275 2.1104 0.778 0.778 0.788 0.769 0.797 67,349,349 0.7821 -2.33%
2003-06-19 0 2.150 2.150 2.175 2.150 2.200 21,460,000 46,503,550 2.1670 0.797 0.797 0.806 0.797 0.815 57,907,650 0.8031 -1.15%
2003-06-18 0 2.175 2.175 2.200 2.150 2.250 23,781,000 51,883,694 2.1817 0.806 0.806 0.815 0.797 0.834 64,170,635 0.8085 -2.25%
2003-06-17 0 2.225 2.225 2.250 2.200 2.325 14,344,000 32,296,850 2.2516 0.825 0.825 0.834 0.815 0.862 38,705,840 0.8344 -2.20%
2003-06-16 0 2.275 2.250 2.275 2.250 2.350 12,351,900 28,611,506 2.3164 0.843 0.834 0.843 0.834 0.871 33,330,359 0.8584 -3.19%
2003-06-13 0 2.350 2.325 2.350 2.250 2.350 23,506,000 54,536,335 2.3201 0.871 0.862 0.871 0.834 0.871 63,428,575 0.8598 4.44%
2003-06-12 0 2.250 2.225 2.250 2.175 2.275 13,987,000 31,190,375 2.2300 0.834 0.825 0.834 0.806 0.843 37,742,512 0.8264 3.45%
2003-06-11 0 2.175 2.175 2.200 2.175 2.250 4,770,000 10,570,975 2.2161 0.806 0.806 0.815 0.806 0.834 12,871,365 0.8213 -1.14%
2003-06-10 0 2.200 2.175 2.200 2.125 2.225 12,295,000 26,726,025 2.1737 0.815 0.806 0.815 0.788 0.825 33,176,820 0.8056 -1.12%
2003-06-09 0 2.225 2.225 2.250 2.200 2.275 3,625,000 8,136,000 2.2444 0.825 0.825 0.834 0.815 0.843 9,781,698 0.8318 -1.11%
2003-06-06 0 2.250 2.225 2.250 2.225 2.300 7,434,000 16,989,795 2.2854 0.834 0.825 0.834 0.825 0.852 20,059,901 0.8470 0.00%
2003-06-05 0 2.250 2.250 2.275 2.250 2.375 15,388,000 35,982,425 2.3383 0.834 0.834 0.843 0.834 0.880 41,522,969 0.8666 -2.17%
2003-06-03 0 2.300 2.300 2.325 2.250 2.325 11,599,000 26,612,598 2.2944 0.852 0.852 0.862 0.834 0.862 31,298,734 0.8503 -2.13%
2003-06-02 0 2.350 2.325 2.350 2.250 2.350 38,991,500 90,247,888 2.3146 0.871 0.862 0.871 0.834 0.871 105,214,638 0.8578 4.44%
2003-05-30 0 2.250 2.200 2.225 2.125 2.275 25,566,000 57,203,150 2.2375 0.834 0.815 0.825 0.788 0.843 68,987,278 0.8292 4.65%
2003-05-29 0 2.150 2.125 2.150 2.125 2.250 12,688,000 27,729,145 2.1855 0.797 0.788 0.797 0.788 0.834 34,237,291 0.8099 -1.15%
2003-05-28 0 2.175 2.150 2.175 2.150 2.275 12,582,000 27,738,653 2.2046 0.806 0.797 0.806 0.797 0.843 33,951,261 0.8170 -3.33%
2003-05-27 0 2.250 2.225 2.250 2.175 2.275 34,725,000 77,555,650 2.2334 0.834 0.825 0.834 0.806 0.843 93,701,918 0.8277 3.45%
2003-05-26 0 2.175 2.150 2.175 2.125 2.200 8,030,000 17,403,675 2.1673 0.806 0.797 0.806 0.788 0.815 21,668,147 0.8032 3.57%
2003-05-23 0 2.100 2.075 2.100 2.050 2.175 8,134,000 17,025,525 2.0931 0.778 0.769 0.778 0.760 0.806 21,948,780 0.7757 -2.33%
2003-05-22 0 2.150 2.150 2.175 2.100 2.175 10,298,000 22,101,950 2.1462 0.797 0.797 0.806 0.778 0.806 27,788,117 0.7954 0.00%
2003-05-21 0 2.150 2.150 2.175 2.050 2.175 22,456,000 47,798,400 2.1285 0.797 0.797 0.806 0.760 0.806 60,595,256 0.7888 7.50%
2003-05-20 0 2.000 2.000 2.025 2.000 2.050 5,772,000 11,676,650 2.0230 0.741 0.741 0.750 0.741 0.760 15,575,161 0.7497 -2.44%
2003-05-19 0 2.050 2.025 2.050 2.000 2.075 4,921,000 9,982,290 2.0285 0.760 0.750 0.760 0.741 0.769 13,278,823 0.7517 1.23%
2003-05-16 0 2.025 2.000 2.025 1.990 2.050 7,645,000 15,378,470 2.0116 0.750 0.741 0.750 0.737 0.760 20,629,263 0.7455 0.00%
2003-05-15 0 2.025 2.000 2.025 1.990 2.050 8,101,000 16,212,621 2.0013 0.750 0.741 0.750 0.737 0.760 21,859,733 0.7417 1.76%
2003-05-14 0 1.990 1.990 2.000 1.960 2.025 10,399,000 20,722,352 1.9927 0.737 0.737 0.741 0.726 0.750 28,060,655 0.7385 -1.73%
2003-05-13 0 2.025 2.000 2.025 2.025 2.100 18,098,000 36,941,375 2.0412 0.750 0.741 0.750 0.750 0.778 48,835,632 0.7564 2.79%
2003-05-12 0 1.970 1.970 1.980 1.920 1.980 16,497,000 32,102,640 1.9460 0.730 0.730 0.734 0.712 0.734 44,515,494 0.7212 3.68%
2003-05-09 0 1.900 1.890 1.900 1.870 1.920 21,825,700 41,338,674 1.8940 0.704 0.700 0.704 0.693 0.712 58,894,455 0.7019 2.15%
2003-05-07 0 1.860 1.850 1.860 1.850 1.890 12,320,000 23,009,810 1.8677 0.689 0.686 0.689 0.686 0.700 33,244,280 0.6921 0.00%
2003-05-06 0 1.860 1.850 1.860 1.830 1.940 17,515,000 32,797,080 1.8725 0.689 0.686 0.689 0.678 0.719 47,262,465 0.6939 -3.12%
2003-05-05 0 1.920 1.920 1.930 1.920 1.970 7,351,600 14,235,673 1.9364 0.712 0.712 0.715 0.712 0.730 19,837,553 0.7176 -1.03%
2003-05-02 0 1.940 1.920 1.950 1.920 1.960 6,775,000 13,100,360 1.9336 0.719 0.712 0.723 0.712 0.726 18,281,656 0.7166 0.52%
2003-04-30 0 1.930 1.930 1.950 1.860 1.960 15,855,000 30,359,176 1.9148 0.715 0.715 0.723 0.689 0.726 42,783,122 0.7096 -0.52%
2003-04-29 0 1.940 1.930 1.950 1.880 1.960 38,962,000 74,493,680 1.9120 0.719 0.715 0.723 0.697 0.726 105,135,036 0.7086 6.01%
2003-04-28 0 1.830 1.820 1.840 1.740 1.860 36,375,000 65,657,851 1.8050 0.678 0.674 0.682 0.645 0.689 98,154,277 0.6689 6.40%
2003-04-25 0 1.720 1.710 1.720 1.640 1.720 39,911,000 67,413,709 1.6891 0.637 0.634 0.637 0.608 0.637 107,695,817 0.6260 3.61%
2003-04-24 0 1.660 1.650 1.660 1.600 1.670 65,122,522 107,105,540 1.6447 0.615 0.611 0.615 0.593 0.619 175,726,571 0.6095 -1.78%
2003-04-23 0 1.690 1.690 1.700 1.670 1.880 61,703,000 109,559,220 1.7756 0.626 0.626 0.630 0.619 0.697 166,499,335 0.6580 -7.14%
2003-04-22 0 1.820 1.820 1.830 1.820 1.990 21,722,000 41,124,280 1.8932 0.674 0.674 0.678 0.674 0.737 58,614,631 0.7016 -9.00%
2003-04-17 0 2.000 1.990 2.000 1.990 2.050 17,572,000 35,537,779 2.0224 0.741 0.737 0.741 0.737 0.760 47,416,273 0.7495 -1.23%
2003-04-16 0 2.025 2.025 2.050 2.025 2.100 5,130,000 10,551,100 2.0567 0.750 0.750 0.760 0.750 0.778 13,842,789 0.7622 -2.41%
2003-04-15 0 2.075 2.050 2.075 2.025 2.200 14,822,000 31,519,550 2.1265 0.769 0.760 0.769 0.750 0.815 39,995,675 0.7881 -4.60%
2003-04-14 0 2.175 2.175 2.200 2.125 2.175 7,730,000 16,716,525 2.1626 0.806 0.806 0.815 0.788 0.806 20,858,627 0.8014 0.00%
2003-04-11 0 2.175 2.150 2.175 2.075 2.175 21,309,920 45,569,027 2.1384 0.806 0.797 0.806 0.769 0.806 57,502,674 0.7925 4.82%
2003-04-10 0 2.075 2.050 2.075 2.025 2.075 17,250,230 35,100,477 2.0348 0.769 0.760 0.769 0.750 0.769 46,548,009 0.7541 2.47%
2003-04-09 0 2.025 2.025 2.050 2.025 2.050 5,121,500 10,400,384 2.0307 0.750 0.750 0.760 0.750 0.760 13,819,852 0.7526 -1.22%
2003-04-08 0 2.050 2.025 2.050 2.025 2.075 14,525,607 29,742,724 2.0476 0.760 0.750 0.760 0.750 0.769 39,195,889 0.7588 -1.20%
2003-04-07 0 2.075 2.050 2.075 2.050 2.075 9,112,000 18,835,658 2.0671 0.769 0.760 0.769 0.760 0.769 24,587,815 0.7661 0.00%
2003-04-04 0 2.075 2.050 2.075 2.000 2.100 11,107,000 22,896,525 2.0614 0.769 0.760 0.769 0.741 0.778 29,971,122 0.7640 3.75%
2003-04-03 0 2.000 2.000 2.025 1.990 2.025 7,159,157 14,329,559 2.0016 0.741 0.741 0.750 0.737 0.750 19,318,265 0.7418 0.00%
2003-04-02 0 2.000 2.000 2.025 1.930 2.025 19,456,084 38,574,325 1.9826 0.741 0.741 0.750 0.715 0.750 52,500,284 0.7347 1.01%
2003-04-01 0 1.980 1.970 1.980 1.930 2.000 32,323,000 63,775,350 1.9731 0.734 0.730 0.734 0.715 0.741 87,220,362 0.7312 -2.22%
2003-03-31 0 2.025 2.025 2.050 1.980 2.175 25,447,000 51,444,450 2.0216 0.750 0.750 0.760 0.734 0.806 68,666,168 0.7492 -6.90%
2003-03-28 0 2.175 2.150 2.175 2.150 2.200 7,765,000 16,791,041 2.1624 0.806 0.797 0.806 0.797 0.815 20,953,071 0.8014 -1.14%
2003-03-27 0 2.200 2.175 2.200 2.175 2.225 4,763,000 10,427,975 2.1894 0.815 0.806 0.815 0.806 0.825 12,852,476 0.8114 -1.12%
2003-03-26 0 2.225 2.200 2.225 2.200 2.225 4,492,000 9,983,375 2.2225 0.825 0.815 0.825 0.815 0.825 12,121,210 0.8236 0.00%
2003-03-25 0 2.225 2.200 2.225 2.200 2.250 4,354,000 9,685,950 2.2246 0.825 0.815 0.825 0.815 0.834 11,748,831 0.8244 0.00%
2003-03-24 0 2.225 2.225 2.250 2.225 2.275 3,753,100 8,364,462 2.2287 0.825 0.825 0.834 0.825 0.843 10,127,363 0.8259 -2.20%
2003-03-21 0 2.275 2.250 2.275 2.175 2.275 9,363,000 20,883,350 2.2304 0.843 0.834 0.843 0.806 0.843 25,265,113 0.8266 3.41%
2003-03-20 0 2.200 2.175 2.200 2.175 2.275 12,674,000 28,156,237 2.2216 0.815 0.806 0.815 0.806 0.843 34,199,513 0.8233 -3.30%
2003-03-19 0 2.275 2.250 2.275 2.200 2.300 22,506,517 50,782,374 2.2563 0.843 0.834 0.843 0.815 0.852 60,731,571 0.8362 3.41%
2003-03-18 0 2.200 2.200 2.225 2.200 2.250 5,450,500 12,094,288 2.2189 0.815 0.815 0.825 0.815 0.834 14,707,626 0.8223 0.00%
2003-03-17 0 2.200 2.200 2.225 2.200 2.275 4,317,000 9,612,025 2.2266 0.815 0.815 0.825 0.815 0.843 11,648,990 0.8251 -3.30%
2003-03-14 0 2.275 2.250 2.275 2.200 2.275 14,713,000 32,997,850 2.2428 0.843 0.834 0.843 0.815 0.843 39,701,550 0.8311 1.11%
2003-03-13 0 2.250 2.225 2.250 2.175 2.250 21,668,000 47,584,787 2.1961 0.834 0.825 0.834 0.806 0.834 58,468,917 0.8138 3.45%
2003-03-12 0 2.175 2.175 2.200 2.175 2.200 7,344,000 15,977,230 2.1755 0.806 0.806 0.815 0.806 0.815 19,817,045 0.8062 -1.14%
2003-03-11 0 2.200 2.175 2.200 2.150 2.200 17,975,000 39,092,236 2.1748 0.815 0.806 0.815 0.797 0.815 48,503,728 0.8060 1.15%
2003-03-10 0 2.175 2.175 2.200 2.175 2.200 8,854,000 19,258,750 2.1751 0.806 0.806 0.815 0.806 0.815 23,891,628 0.8061 -1.14%
2003-03-07 0 2.200 2.175 2.200 2.150 2.200 11,808,000 25,704,550 2.1769 0.815 0.806 0.815 0.797 0.815 31,862,700 0.8067 0.00%
2003-03-06 0 2.200 2.175 2.200 2.175 2.250 21,899,000 48,395,100 2.2099 0.815 0.806 0.815 0.806 0.834 59,092,247 0.8190 -1.12%
2003-03-05 0 2.225 2.200 2.225 2.175 2.225 18,968,000 41,691,031 2.1980 0.825 0.815 0.825 0.806 0.825 51,183,239 0.8145 1.14%
2003-03-04 0 2.200 2.200 2.225 2.175 2.225 22,015,000 48,451,125 2.2008 0.815 0.815 0.825 0.806 0.825 59,405,262 0.8156 1.15%
2003-03-03 0 2.175 2.150 2.175 2.150 2.275 52,564,564 114,835,044 2.1846 0.806 0.797 0.806 0.797 0.843 141,840,186 0.8096 -3.33%
2003-02-28 0 2.250 2.225 2.250 2.200 2.300 41,630,436 93,801,866 2.2532 0.834 0.825 0.834 0.815 0.852 112,335,542 0.8350 -2.17%
2003-02-27 0 2.300 2.275 2.300 2.275 2.375 28,088,000 65,098,250 2.3177 0.852 0.843 0.852 0.843 0.880 75,792,641 0.8589 -3.16%
2003-02-26 0 2.375 2.350 2.375 2.300 2.400 45,505,251 107,130,977 2.3543 0.880 0.871 0.880 0.852 0.889 122,791,340 0.8725 2.15%
2003-02-25 0 2.325 2.300 2.325 2.300 2.325 19,994,791 46,390,240 2.3201 0.862 0.852 0.862 0.852 0.862 53,953,931 0.8598 -1.06%
2003-02-24 0 2.350 2.325 2.350 2.300 2.350 19,684,000 45,829,050 2.3282 0.871 0.862 0.871 0.852 0.871 53,115,293 0.8628 1.08%
2003-02-21 0 2.325 2.300 2.325 2.300 2.325 23,556,000 54,610,150 2.3183 0.862 0.852 0.862 0.852 0.862 63,563,495 0.8591 0.00%
2003-02-20 0 2.325 2.300 2.325 2.225 2.325 75,920,200 173,661,950 2.2874 0.862 0.852 0.862 0.825 0.862 204,863,019 0.8477 3.33%
2003-02-19 0 2.250 2.225 2.250 2.225 2.250 17,520,000 39,390,140 2.2483 0.834 0.825 0.834 0.825 0.834 47,275,957 0.8332 0.00%
2003-02-18 0 2.250 2.225 2.250 2.225 2.250 44,039,000 98,784,825 2.2431 0.834 0.825 0.834 0.825 0.834 118,834,809 0.8313 0.00%
2003-02-17 0 2.250 2.225 2.250 2.200 2.250 42,933,000 95,549,300 2.2255 0.834 0.825 0.834 0.815 0.834 115,850,379 0.8248 1.12%
2003-02-14 0 2.225 2.200 2.225 2.200 2.275 104,928,108 235,303,536 2.2425 0.825 0.815 0.825 0.815 0.843 283,137,939 0.8311 -1.11%
2003-02-13 0 2.250 2.250 2.275 2.250 2.350 380,375,492 872,891,303 2.2948 0.834 0.834 0.843 0.834 0.871 1,026,404,982 0.8504

Copyright & disclaimer, Privacy policy

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

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

Back to top