PACIFIC BASIN SHIPPING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02343  2004-07-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-17 0 4.205 4.180 4.205 4.005 4.205 17,675,634 73,465,643 4.1563 4.205 4.180 4.205 4.005 4.205 17,675,634 4.1563 1.45%
2026-09-16 0 4.145 4.125 4.145 4.120 4.235 16,201,828 67,462,197 4.1639 4.145 4.125 4.145 4.120 4.235 16,201,828 4.1639 0.12%
2026-09-15 0 4.140 4.125 4.140 4.090 4.250 15,595,408 64,636,486 4.1446 4.140 4.125 4.140 4.090 4.250 15,595,408 4.1446 -1.43%
2026-09-14 0 4.200 4.175 4.200 4.150 4.310 10,098,465 42,546,502 4.2132 4.200 4.175 4.200 4.150 4.310 10,098,465 4.2132 -1.64%
2026-09-11 0 4.270 4.260 4.270 4.250 4.330 9,097,730 39,003,778 4.2872 4.270 4.260 4.270 4.250 4.330 9,097,730 4.2872 -1.04%
2026-09-10 0 4.315 4.310 4.315 4.230 4.435 31,988,219 137,163,095 4.2879 4.315 4.310 4.315 4.230 4.435 31,988,219 4.2879 -2.60%
2026-09-09 0 4.430 4.415 4.430 4.210 4.450 29,813,248 131,485,374 4.4103 4.430 4.415 4.430 4.210 4.450 29,813,248 4.4103 3.75%
2026-09-08 0 4.270 4.265 4.270 4.125 4.280 8,704,776 36,908,637 4.2400 4.270 4.265 4.270 4.125 4.280 8,704,776 4.2400 0.47%
2026-09-07 0 4.250 4.240 4.250 4.200 4.300 11,739,398 49,739,596 4.2370 4.250 4.240 4.250 4.200 4.300 11,739,398 4.2370 -0.70%
2026-09-04 0 4.280 4.275 4.280 4.195 4.435 24,527,650 105,001,651 4.2810 4.280 4.275 4.280 4.195 4.435 24,527,650 4.2810 -0.23%
2026-09-03 0 4.290 4.290 4.295 4.095 4.340 27,385,193 116,692,438 4.2612 4.290 4.290 4.295 4.095 4.340 27,385,193 4.2612 5.02%
2026-09-02 0 4.085 4.080 4.085 4.045 4.180 9,526,000 38,882,941 4.0818 4.085 4.080 4.085 4.045 4.180 9,526,000 4.0818 -1.09%
2026-09-01 0 4.130 4.120 4.130 4.105 4.210 19,498,000 81,350,165 4.1722 4.130 4.120 4.130 4.105 4.210 19,498,000 4.1722 -1.08%
2026-08-31 0 4.175 4.160 4.175 4.120 4.215 17,132,000 71,349,758 4.1647 4.175 4.160 4.175 4.120 4.215 17,132,000 4.1647 0.00%
2026-08-28 0 4.175 4.160 4.175 4.060 4.190 19,239,000 79,916,763 4.1539 4.175 4.160 4.175 4.060 4.190 19,239,000 4.1539 0.60%
2026-08-27 0 4.150 4.145 4.150 4.105 4.200 16,918,600 69,988,485 4.1368 4.150 4.145 4.150 4.105 4.200 16,918,600 4.1368 0.85%
2026-08-26 0 4.115 4.110 4.115 4.100 4.230 38,946,301 161,158,418 4.1380 4.115 4.110 4.115 4.100 4.230 38,946,301 4.1380 -1.56%
2026-08-25 0 4.180 4.175 4.180 4.160 4.330 48,600,397 205,885,540 4.2363 4.180 4.175 4.180 4.160 4.330 48,600,397 4.2363 -0.59%
2026-08-24 0 4.205 4.205 4.210 4.145 4.295 46,468,187 195,646,272 4.2103 4.205 4.205 4.210 4.145 4.295 46,468,187 4.2103 -0.59%
2026-08-21 0 4.230 4.225 4.230 3.970 4.230 39,128,006 163,071,277 4.1676 4.230 4.225 4.230 3.970 4.230 39,128,006 4.1676 5.22%
2026-08-20 0 4.020 4.015 4.020 3.945 4.095 23,384,066 94,534,109 4.0427 4.020 4.015 4.020 3.945 4.095 23,384,066 4.0427 1.64%
2026-08-19 0 4.110 4.105 4.110 3.975 4.135 63,341,841 257,288,741 4.0619 3.955 3.950 3.955 3.825 3.979 65,824,265 3.9087 0.98%
2026-08-18 0 4.070 4.065 4.070 3.960 4.090 22,961,776 92,871,203 4.0446 3.917 3.912 3.917 3.811 3.936 23,861,669 3.8921 2.01%
2026-08-17 0 3.990 3.990 3.995 3.855 3.995 26,194,417 103,631,622 3.9562 3.840 3.840 3.844 3.710 3.844 27,221,000 3.8070 2.70%
2026-08-14 0 3.885 3.880 3.885 3.870 3.990 19,613,000 76,783,981 3.9150 3.738 3.734 3.738 3.724 3.840 20,381,651 3.7673 0.26%
2026-08-13 0 3.875 3.870 3.875 3.860 3.975 16,431,000 63,870,725 3.8872 3.729 3.724 3.729 3.714 3.825 17,074,946 3.7406 -2.76%
2026-08-12 0 3.985 3.970 3.985 3.895 4.005 24,728,308 98,141,995 3.9688 3.835 3.820 3.835 3.748 3.854 25,697,433 3.8191 0.13%
2026-08-11 0 3.980 3.975 3.980 3.900 4.055 33,708,041 134,554,106 3.9918 3.830 3.825 3.830 3.753 3.902 35,029,089 3.8412 1.40%
2026-08-10 0 3.925 3.920 3.925 3.685 4.010 35,296,000 138,077,260 3.9120 3.777 3.772 3.777 3.546 3.859 36,679,282 3.7644 3.29%
2026-08-07 0 3.800 3.795 3.800 3.500 3.985 101,021,387 386,636,223 3.8273 3.657 3.652 3.657 3.368 3.835 104,980,506 3.6829 13.77%
2026-08-06 0 3.340 3.335 3.340 3.205 3.365 9,566,303 31,833,176 3.3276 3.214 3.209 3.214 3.084 3.238 9,941,215 3.2021 0.75%
2026-08-05 0 3.315 3.310 3.315 3.190 3.395 22,264,040 73,675,080 3.3092 3.190 3.185 3.190 3.070 3.267 23,136,588 3.1844 2.00%
2026-08-04 0 3.250 3.230 3.250 3.160 3.265 10,576,472 34,253,614 3.2387 3.127 3.108 3.127 3.041 3.142 10,990,973 3.1165 1.25%
2026-08-03 0 3.210 3.205 3.210 3.140 3.290 13,220,157 42,271,566 3.1975 3.089 3.084 3.089 3.022 3.166 13,738,267 3.0769 -2.13%
2026-07-31 0 3.280 3.280 3.290 3.130 3.280 34,697,000 112,214,143 3.2341 3.156 3.156 3.166 3.012 3.156 36,056,807 3.1121 1.55%
2026-07-30 0 3.230 3.220 3.230 3.220 3.300 12,361,920 40,142,452 3.2473 3.108 3.099 3.108 3.099 3.176 12,846,395 3.1248 -2.42%
2026-07-29 0 3.310 3.310 3.320 3.280 3.360 10,079,710 33,376,541 3.3113 3.185 3.185 3.195 3.156 3.233 10,474,743 3.1864 -0.60%
2026-07-28 0 3.330 3.310 3.330 3.230 3.330 8,739,087 28,749,763 3.2898 3.204 3.185 3.204 3.108 3.204 9,081,580 3.1657 0.30%
2026-07-27 0 3.320 3.310 3.320 3.250 3.350 16,170,000 53,607,255 3.3152 3.195 3.185 3.195 3.127 3.224 16,803,717 3.1902 0.61%
2026-07-24 0 3.300 3.290 3.300 3.250 3.400 9,199,000 30,446,695 3.3098 3.176 3.166 3.176 3.127 3.272 9,559,517 3.1850 -1.49%
2026-07-23 0 3.350 3.340 3.350 3.250 3.360 9,343,000 30,875,891 3.3047 3.224 3.214 3.224 3.127 3.233 9,709,161 3.1801 1.52%
2026-07-22 0 3.300 3.290 3.300 3.070 3.330 19,836,852 64,996,209 3.2765 3.176 3.166 3.176 2.954 3.204 20,614,276 3.1530 5.43%
2026-07-21 0 3.130 3.120 3.130 3.060 3.150 8,257,604 25,743,341 3.1175 3.012 3.002 3.012 2.945 3.031 8,581,227 3.0000 1.29%
2026-07-20 0 3.090 3.090 3.100 3.030 3.120 6,000,998 18,551,284 3.0914 2.973 2.973 2.983 2.916 3.002 6,236,182 2.9748 -0.32%
2026-07-17 0 3.100 3.090 3.100 3.030 3.140 6,991,000 21,470,899 3.0712 2.983 2.973 2.983 2.916 3.022 7,264,984 2.9554 -0.96%
2026-07-16 0 3.130 3.120 3.130 3.100 3.240 8,323,670 26,091,354 3.1346 3.012 3.002 3.012 2.983 3.118 8,649,882 3.0164 -2.80%
2026-07-15 0 3.220 3.210 3.220 3.020 3.260 20,287,692 64,588,704 3.1836 3.099 3.089 3.099 2.906 3.137 21,082,785 3.0636 5.23%
2026-07-14 0 3.060 3.040 3.060 2.920 3.060 8,224,000 24,751,269 3.0096 2.945 2.925 2.945 2.810 2.945 8,546,306 2.8961 2.34%
2026-07-13 0 2.990 2.980 2.990 2.950 3.040 3,897,000 11,639,130 2.9867 2.877 2.868 2.877 2.839 2.925 4,049,727 2.8741 -0.66%
2026-07-10 0 3.010 3.010 3.020 3.000 3.060 7,458,848 22,570,649 3.0260 2.896 2.896 2.906 2.887 2.945 7,751,167 2.9119 -0.66%
2026-07-09 0 3.030 3.020 3.030 3.010 3.070 4,001,000 12,137,927 3.0337 2.916 2.906 2.916 2.896 2.954 4,157,803 2.9193 -0.98%
2026-07-08 0 3.060 3.050 3.060 2.970 3.110 13,345,078 40,945,715 3.0682 2.945 2.935 2.945 2.858 2.993 13,868,084 2.9525 2.68%
2026-07-07 0 2.980 2.980 2.990 2.880 3.030 15,360,475 45,424,717 2.9572 2.868 2.868 2.877 2.771 2.916 15,962,466 2.8457 0.00%
2026-07-06 0 2.980 2.970 2.980 2.870 3.000 13,857,268 40,770,401 2.9422 2.868 2.858 2.868 2.762 2.887 14,400,347 2.8312 2.76%
2026-07-03 0 2.900 2.890 2.900 2.750 2.920 14,675,200 41,940,778 2.8579 2.791 2.781 2.791 2.646 2.810 15,250,334 2.7502 5.84%
2026-07-02 0 2.740 2.730 2.740 2.680 2.760 9,338,896 25,464,430 2.7267 2.637 2.627 2.637 2.579 2.656 9,704,896 2.6239 1.48%
2026-06-30 0 2.700 2.690 2.700 2.620 2.850 30,403,767 82,083,318 2.6998 2.598 2.589 2.598 2.521 2.743 31,595,318 2.5980 -3.57%
2026-06-29 0 2.800 2.790 2.800 2.760 2.840 9,293,400 26,093,599 2.8078 2.694 2.685 2.694 2.656 2.733 9,657,617 2.7019 -0.71%
2026-06-26 0 2.820 2.820 2.830 2.750 2.840 14,549,186 40,636,204 2.7930 2.714 2.714 2.723 2.646 2.733 15,119,382 2.6877 -0.70%
2026-06-25 0 2.840 2.840 2.850 2.820 2.930 24,852,000 70,744,300 2.8466 2.733 2.733 2.743 2.714 2.820 25,825,972 2.7393 -1.73%
2026-06-24 0 2.890 2.880 2.890 2.840 2.920 18,706,290 53,842,689 2.8783 2.781 2.771 2.781 2.733 2.810 19,439,406 2.7698 0.70%
2026-06-23 0 2.870 2.860 2.870 2.850 2.920 9,702,000 27,940,062 2.8798 2.762 2.752 2.762 2.743 2.810 10,082,230 2.7712 -0.69%
2026-06-22 0 2.890 2.880 2.890 2.810 2.920 25,059,624 72,033,852 2.8745 2.781 2.771 2.781 2.704 2.810 26,041,733 2.7661 1.05%
2026-06-18 0 2.860 2.860 2.880 2.850 3.000 18,895,000 54,272,995 2.8723 2.752 2.752 2.771 2.743 2.887 19,635,512 2.7640 -5.30%
2026-06-17 0 3.020 3.010 3.020 3.000 3.080 11,665,030 35,351,626 3.0306 2.906 2.896 2.906 2.887 2.964 12,122,193 2.9163 -2.27%
2026-06-16 0 3.090 3.080 3.090 3.010 3.090 5,847,970 17,884,718 3.0583 2.973 2.964 2.973 2.896 2.973 6,077,157 2.9429 0.00%
2026-06-15 0 3.090 3.090 3.100 3.050 3.210 11,809,249 36,660,050 3.1044 2.973 2.973 2.983 2.935 3.089 12,272,064 2.9873 -0.32%
2026-06-12 0 3.100 3.090 3.100 3.020 3.100 21,124,805 64,158,397 3.0371 2.983 2.973 2.983 2.906 2.983 21,952,705 2.9226 2.65%
2026-06-11 0 3.020 3.020 3.030 2.870 3.060 13,733,000 40,968,206 2.9832 2.906 2.906 2.916 2.762 2.945 14,271,209 2.8707 5.59%
2026-06-10 0 2.860 2.860 2.870 2.750 2.870 9,547,131 26,987,109 2.8267 2.752 2.752 2.762 2.646 2.762 9,921,292 2.7201 0.00%
2026-06-09 0 2.860 2.850 2.860 2.790 2.960 22,562,000 64,835,465 2.8737 2.752 2.743 2.752 2.685 2.848 23,446,225 2.7653 -2.72%
2026-06-08 0 2.940 2.940 2.950 2.920 3.150 9,708,282 29,138,978 3.0015 2.829 2.829 2.839 2.810 3.031 10,088,758 2.8883 -7.55%
2026-06-05 0 3.180 3.170 3.180 3.150 3.230 4,904,230 15,558,578 3.1725 3.060 3.050 3.060 3.031 3.108 5,096,431 3.0528 0.63%
2026-06-04 0 3.160 3.160 3.170 3.150 3.220 11,003,785 34,974,321 3.1784 3.041 3.041 3.050 3.031 3.099 11,435,033 3.0585 -1.25%
2026-06-03 0 3.200 3.190 3.200 3.170 3.240 5,453,000 17,448,210 3.1997 3.079 3.070 3.079 3.050 3.118 5,666,708 3.0791 -2.14%
2026-06-02 0 3.270 3.260 3.270 3.170 3.280 8,648,000 27,858,889 3.2214 3.147 3.137 3.147 3.050 3.156 8,986,923 3.0999 2.51%
2026-06-01 0 3.190 3.180 3.190 3.130 3.240 8,007,695 25,617,045 3.1991 3.070 3.060 3.070 3.012 3.118 8,321,524 3.0784 1.27%
2026-05-29 0 3.150 3.140 3.150 3.110 3.170 19,786,000 62,167,268 3.1420 3.031 3.022 3.031 2.993 3.050 20,561,431 3.0235 0.96%
2026-05-28 0 3.120 3.120 3.130 3.090 3.200 16,797,000 52,583,451 3.1305 3.002 3.002 3.012 2.973 3.079 17,455,290 3.0125 -2.80%
2026-05-27 0 3.210 3.210 3.220 3.120 3.220 11,927,629 38,047,845 3.1899 3.089 3.089 3.099 3.002 3.099 12,395,083 3.0696 1.90%
2026-05-26 0 3.150 3.150 3.160 3.130 3.250 19,669,116 62,434,848 3.1743 3.031 3.031 3.041 3.012 3.127 20,439,966 3.0545 -3.08%
2026-05-22 0 3.250 3.250 3.260 3.210 3.300 9,262,233 30,101,657 3.2499 3.127 3.127 3.137 3.089 3.176 9,625,228 3.1274 -1.22%
2026-05-21 0 3.290 3.290 3.300 3.240 3.360 13,475,140 44,248,150 3.2837 3.166 3.166 3.176 3.118 3.233 14,003,243 3.1599 -2.08%
2026-05-20 0 3.360 3.350 3.360 3.280 3.370 14,029,693 46,674,746 3.3269 3.233 3.224 3.233 3.156 3.243 14,579,529 3.2014 -0.30%
2026-05-19 0 3.370 3.360 3.370 3.320 3.420 11,008,623 36,956,650 3.3571 3.243 3.233 3.243 3.195 3.291 11,440,061 3.2305 -1.17%
2026-05-18 0 3.410 3.400 3.410 3.330 3.470 10,069,781 34,100,173 3.3864 3.281 3.272 3.281 3.204 3.339 10,464,425 3.2587 -0.87%
2026-05-15 0 3.440 3.430 3.440 3.380 3.450 17,958,205 61,380,908 3.4180 3.310 3.301 3.310 3.253 3.320 18,662,003 3.2891 0.00%
2026-05-14 0 3.440 3.440 3.450 3.370 3.520 14,006,000 48,180,934 3.4400 3.310 3.310 3.320 3.243 3.387 14,554,908 3.3103 -0.86%
2026-05-13 0 3.470 3.460 3.470 3.280 3.480 28,610,100 97,052,274 3.3922 3.339 3.330 3.339 3.156 3.349 29,731,355 3.2643 5.47%
2026-05-12 0 3.290 3.290 3.300 3.240 3.320 5,982,000 19,639,287 3.2831 3.166 3.166 3.176 3.118 3.195 6,216,440 3.1592 1.23%
2026-05-11 0 3.250 3.240 3.250 3.240 3.490 9,293,000 30,708,998 3.3045 3.127 3.118 3.127 3.118 3.358 9,657,201 3.1799 -2.99%
2026-05-08 0 3.350 3.340 3.350 3.160 3.430 31,477,000 104,715,682 3.3267 3.224 3.214 3.224 3.041 3.301 32,710,612 3.2013 3.40%
2026-05-07 0 3.240 3.230 3.240 3.110 3.270 17,821,918 57,062,914 3.2018 3.118 3.108 3.118 2.993 3.147 18,520,375 3.0811 2.86%
2026-05-06 0 3.150 3.130 3.150 3.100 3.150 12,723,447 39,740,442 3.1234 3.031 3.012 3.031 2.983 3.031 13,222,090 3.0056 1.61%
2026-05-05 0 3.100 3.100 3.110 3.060 3.110 2,979,000 9,203,238 3.0894 2.983 2.983 2.993 2.945 2.993 3,095,750 2.9729 -0.64%
2026-05-04 0 3.120 3.110 3.120 3.060 3.140 2,907,000 9,053,128 3.1143 3.002 2.993 3.002 2.945 3.022 3,020,928 2.9968 1.96%
2026-04-30 0 3.060 3.060 3.070 3.040 3.110 3,978,000 12,189,730 3.0643 2.945 2.945 2.954 2.925 2.993 4,133,901 2.9487 -1.29%
2026-04-29 0 3.100 3.100 3.110 3.060 3.140 10,902,450 33,715,053 3.0924 2.983 2.983 2.993 2.945 3.022 11,329,727 2.9758 0.98%
2026-04-28 0 3.070 3.070 3.080 2.960 3.100 10,330,000 31,539,944 3.0532 2.954 2.954 2.964 2.848 2.983 10,734,842 2.9381 2.68%
2026-04-27 0 3.050 3.040 3.050 3.030 3.100 10,134,000 30,946,614 3.0537 2.877 2.868 2.877 2.858 2.924 10,742,488 2.8808 -1.61%
2026-04-24 0 3.100 3.090 3.100 3.040 3.130 8,336,012 25,793,886 3.0943 2.924 2.915 2.924 2.868 2.953 8,836,541 2.9190 -0.96%
2026-04-23 0 3.130 3.120 3.130 3.030 3.140 7,872,000 24,487,793 3.1107 2.953 2.943 2.953 2.858 2.962 8,344,668 2.9345 3.30%
2026-04-22 0 3.030 3.030 3.040 3.010 3.120 12,145,000 36,912,460 3.0393 2.858 2.858 2.868 2.840 2.943 12,874,237 2.8672 -2.26%
2026-04-21 0 3.100 3.090 3.100 3.070 3.110 6,501,000 20,073,760 3.0878 2.924 2.915 2.924 2.896 2.934 6,891,348 2.9129 0.98%
2026-04-20 0 3.070 3.070 3.080 3.020 3.100 14,429,000 44,120,530 3.0578 2.896 2.896 2.906 2.849 2.924 15,295,378 2.8846 -1.60%
2026-04-17 0 3.120 3.120 3.130 2.930 3.180 21,588,270 67,195,425 3.1126 2.943 2.943 2.953 2.764 3.000 22,884,521 2.9363 6.12%
2026-04-16 0 2.940 2.930 2.940 2.890 2.950 7,499,000 21,928,620 2.9242 2.773 2.764 2.773 2.726 2.783 7,949,272 2.7586 0.68%
2026-04-15 0 2.920 2.920 2.930 2.900 2.960 10,240,000 29,967,850 2.9265 2.755 2.755 2.764 2.736 2.792 10,854,853 2.7608 -1.02%
2026-04-14 0 2.950 2.950 2.960 2.940 3.020 7,128,390 21,156,748 2.9680 2.783 2.783 2.792 2.773 2.849 7,556,409 2.7998 -1.99%
2026-04-13 0 3.010 3.010 3.020 2.990 3.140 8,757,000 26,459,685 3.0215 2.840 2.840 2.849 2.821 2.962 9,282,807 2.8504 -2.27%
2026-04-10 0 3.080 3.070 3.080 3.030 3.120 9,815,000 30,255,370 3.0826 2.906 2.896 2.906 2.858 2.943 10,404,334 2.9080 0.65%
2026-04-09 0 3.060 3.040 3.060 3.010 3.080 10,669,896 32,557,558 3.0513 2.887 2.868 2.887 2.840 2.906 11,310,562 2.8785 -0.65%
2026-04-08 0 3.080 3.070 3.080 2.960 3.100 13,559,772 41,201,888 3.0385 2.906 2.896 2.906 2.792 2.924 14,373,958 2.8664 4.76%
2026-04-02 0 2.940 2.940 2.950 2.900 3.020 7,492,038 22,045,897 2.9426 2.773 2.773 2.783 2.736 2.849 7,941,892 2.7759 -1.67%
2026-04-01 0 2.990 2.970 2.990 2.900 3.040 11,201,000 33,371,912 2.9794 2.821 2.802 2.821 2.736 2.868 11,873,555 2.8106 4.55%
2026-03-31 0 2.860 2.850 2.860 2.820 2.920 15,704,000 44,921,536 2.8605 2.698 2.689 2.698 2.660 2.755 16,646,935 2.6985 -2.39%
2026-03-30 0 2.930 2.920 2.930 2.850 2.940 17,690,660 51,137,094 2.8906 2.764 2.755 2.764 2.689 2.773 18,752,882 2.7269 0.69%
2026-03-27 0 2.910 2.910 2.920 2.830 2.940 7,977,000 23,126,745 2.8992 2.745 2.745 2.755 2.670 2.773 8,455,973 2.7350 0.69%
2026-03-26 0 2.890 2.880 2.890 2.850 2.930 10,171,000 29,328,715 2.8836 2.726 2.717 2.726 2.689 2.764 10,781,710 2.7202 -0.69%
2026-03-25 0 2.910 2.900 2.910 2.870 2.970 12,640,324 36,778,862 2.9096 2.745 2.736 2.745 2.707 2.802 13,399,302 2.7448 0.00%
2026-03-24 0 2.910 2.900 2.910 2.850 2.940 14,732,000 42,579,570 2.8903 2.745 2.736 2.745 2.689 2.773 15,616,572 2.7266 1.75%
2026-03-23 0 2.860 2.850 2.860 2.740 2.870 27,230,000 76,692,715 2.8165 2.698 2.689 2.698 2.585 2.707 28,865,004 2.6569 -1.04%
2026-03-20 0 2.890 2.890 2.900 2.730 3.050 104,740,595 298,593,450 2.8508 2.726 2.726 2.736 2.575 2.877 111,029,663 2.6893 -4.30%
2026-03-19 0 3.020 3.020 3.030 2.990 3.080 31,022,730 93,754,120 3.0221 2.849 2.849 2.858 2.821 2.906 32,885,466 2.8509 -1.95%
2026-03-18 0 3.080 3.070 3.080 3.010 3.120 10,163,379 31,241,181 3.0739 2.906 2.896 2.906 2.840 2.943 10,773,631 2.8998 1.99%
2026-03-17 0 3.020 3.010 3.020 3.010 3.090 8,796,000 26,750,050 3.0412 2.849 2.840 2.849 2.840 2.915 9,324,149 2.8689 -0.98%
2026-03-16 0 3.050 3.040 3.050 2.970 3.090 11,518,000 35,049,319 3.0430 2.877 2.868 2.877 2.802 2.915 12,209,589 2.8706 0.66%
2026-03-13 0 3.030 3.020 3.030 2.980 3.110 14,731,460 44,511,293 3.0215 2.858 2.849 2.858 2.811 2.934 15,615,999 2.8504 -2.57%
2026-03-12 0 3.110 3.100 3.110 3.000 3.180 16,690,017 51,648,502 3.0946 2.934 2.924 2.934 2.830 3.000 17,692,156 2.9193 -0.64%
2026-03-11 0 3.130 3.120 3.130 3.100 3.190 12,222,400 38,448,932 3.1458 2.953 2.943 2.953 2.924 3.009 12,956,285 2.9676 0.00%
2026-03-10 0 3.130 3.120 3.130 3.070 3.200 20,165,308 63,269,252 3.1375 2.953 2.943 2.953 2.896 3.019 21,376,118 2.9598 2.29%
2026-03-09 0 3.060 3.050 3.060 2.940 3.120 39,586,000 119,743,300 3.0249 2.887 2.877 2.887 2.773 2.943 41,962,911 2.8536 -2.24%
2026-03-06 0 3.130 3.120 3.130 2.860 3.140 40,408,000 122,023,020 3.0198 2.953 2.943 2.953 2.698 2.962 42,834,267 2.8487 2.62%
2026-03-05 0 3.050 3.040 3.050 3.030 3.190 34,397,000 105,609,504 3.0703 2.877 2.868 2.877 2.858 3.009 36,462,341 2.8964 -4.39%
2026-03-04 0 3.190 3.170 3.190 3.070 3.490 68,573,000 218,793,594 3.1907 3.009 2.990 3.009 2.896 3.292 72,690,413 3.0099 -10.39%
2026-03-03 0 3.560 3.550 3.560 3.490 3.620 32,838,269 116,662,200 3.5526 3.358 3.349 3.358 3.292 3.415 34,810,017 3.3514 0.85%
2026-03-02 0 3.530 3.520 3.530 3.430 3.660 30,587,500 107,904,331 3.5277 3.330 3.321 3.330 3.236 3.453 32,424,103 3.3279 2.02%
2026-02-27 0 3.460 3.450 3.460 3.360 3.480 11,547,030 39,511,609 3.4218 3.264 3.255 3.264 3.170 3.283 12,240,362 3.2280 -0.29%
2026-02-26 0 3.470 3.450 3.470 3.360 3.510 35,481,600 122,724,965 3.4588 3.273 3.255 3.273 3.170 3.311 37,612,065 3.2629 -1.70%
2026-02-25 0 3.530 3.530 3.540 3.440 3.550 36,762,000 129,002,177 3.5091 3.330 3.330 3.339 3.245 3.349 38,969,346 3.3104 2.02%
2026-02-24 0 3.460 3.450 3.460 3.280 3.490 35,003,750 120,336,590 3.4378 3.264 3.255 3.264 3.094 3.292 37,105,523 3.2431 0.87%
2026-02-23 0 3.430 3.420 3.430 3.360 3.460 18,476,900 63,380,890 3.4303 3.236 3.226 3.236 3.170 3.264 19,586,331 3.2360 0.00%
2026-02-20 0 3.430 3.430 3.440 3.350 3.500 15,236,480 52,169,463 3.4240 3.236 3.236 3.245 3.160 3.302 16,151,343 3.2300 2.08%
2026-02-16 0 3.360 3.360 3.380 3.310 3.410 7,838,000 26,385,056 3.3663 3.170 3.170 3.189 3.123 3.217 8,308,627 3.1756 0.00%
2026-02-13 0 3.360 3.360 3.370 3.250 3.430 28,770,000 96,147,423 3.3419 3.170 3.170 3.179 3.066 3.236 30,497,472 3.1526 -2.04%
2026-02-12 0 3.430 3.420 3.430 3.340 3.470 59,408,352 202,458,082 3.4079 3.236 3.226 3.236 3.151 3.273 62,975,481 3.2149 -0.58%
2026-02-11 0 3.450 3.430 3.450 3.370 3.600 40,602,830 140,049,055 3.4492 3.255 3.236 3.255 3.179 3.396 43,040,796 3.2539 2.68%
2026-02-10 0 3.360 3.350 3.360 3.160 3.390 30,521,068 100,491,617 3.2925 3.170 3.160 3.170 2.981 3.198 32,353,682 3.1060 6.33%
2026-02-09 0 3.160 3.160 3.170 3.080 3.200 11,259,332 35,460,273 3.1494 2.981 2.981 2.990 2.906 3.019 11,935,390 2.9710 0.00%
2026-02-06 0 3.160 3.150 3.160 3.140 3.220 14,156,807 44,828,621 3.1666 2.981 2.972 2.981 2.962 3.038 15,006,842 2.9872 -1.86%
2026-02-05 0 3.220 3.200 3.220 3.070 3.230 28,366,826 89,385,266 3.1510 3.038 3.019 3.038 2.896 3.047 30,070,090 2.9726 2.22%
2026-02-04 0 3.150 3.150 3.160 3.110 3.190 18,164,000 57,195,532 3.1488 2.972 2.972 2.981 2.934 3.009 19,254,643 2.9705 0.64%
2026-02-03 0 3.130 3.120 3.130 3.020 3.130 11,617,982 35,767,694 3.0786 2.953 2.943 2.953 2.849 2.953 12,315,575 2.9043 2.96%
2026-02-02 0 3.040 3.030 3.040 2.960 3.100 21,533,131 65,211,938 3.0284 2.868 2.858 2.868 2.792 2.924 22,826,071 2.8569 -0.98%
2026-01-30 0 3.070 3.060 3.070 2.970 3.080 16,198,000 49,041,084 3.0276 2.896 2.887 2.896 2.802 2.906 17,170,596 2.8561 -0.65%
2026-01-29 0 3.090 3.080 3.090 3.040 3.120 14,590,650 44,851,130 3.0740 2.915 2.906 2.915 2.868 2.943 15,466,734 2.8998 -0.96%
2026-01-28 0 3.120 3.110 3.120 3.020 3.130 17,730,506 54,846,404 3.0933 2.943 2.934 2.943 2.849 2.953 18,795,121 2.9181 2.97%
2026-01-27 0 3.030 3.020 3.030 2.970 3.070 21,439,472 64,754,361 3.0203 2.858 2.849 2.858 2.802 2.896 22,726,789 2.8493 0.66%
2026-01-26 0 3.010 3.010 3.020 2.870 3.020 25,082,722 74,230,700 2.9594 2.840 2.840 2.849 2.707 2.849 26,588,795 2.7918 2.38%
2026-01-23 0 2.940 2.930 2.940 2.840 2.940 22,333,542 64,930,032 2.9073 2.773 2.764 2.773 2.679 2.773 23,674,542 2.7426 0.00%
2026-01-22 0 2.940 2.930 2.940 2.710 2.960 52,805,559 152,767,432 2.8930 2.773 2.764 2.773 2.556 2.792 55,976,228 2.7291 8.89%
2026-01-21 0 2.700 2.700 2.710 2.640 2.740 12,767,000 34,422,385 2.6962 2.547 2.547 2.556 2.490 2.585 13,533,585 2.5435 1.50%
2026-01-20 0 2.660 2.650 2.660 2.620 2.670 12,267,077 32,494,458 2.6489 2.509 2.500 2.509 2.472 2.519 13,003,644 2.4989 0.76%
2026-01-19 0 2.640 2.630 2.640 2.560 2.670 12,987,105 34,094,778 2.6253 2.490 2.481 2.490 2.415 2.519 13,766,906 2.4766 2.33%
2026-01-16 0 2.580 2.560 2.580 2.520 2.610 12,141,101 31,306,588 2.5786 2.434 2.415 2.434 2.377 2.462 12,870,104 2.4325 0.39%
2026-01-15 0 2.570 2.560 2.570 2.460 2.570 11,752,691 29,710,448 2.5280 2.424 2.415 2.424 2.321 2.424 12,458,372 2.3848 2.39%
2026-01-14 0 2.510 2.500 2.510 2.470 2.520 16,175,000 40,341,537 2.4941 2.368 2.358 2.368 2.330 2.377 17,146,215 2.3528 0.00%
2026-01-13 0 2.510 2.490 2.510 2.480 2.530 10,639,000 26,622,795 2.5024 2.368 2.349 2.368 2.340 2.387 11,277,811 2.3606 1.21%
2026-01-12 0 2.480 2.470 2.480 2.430 2.510 10,285,059 25,475,585 2.4770 2.340 2.330 2.340 2.292 2.368 10,902,617 2.3366 2.48%
2026-01-09 0 2.420 2.420 2.430 2.380 2.420 12,024,779 28,856,584 2.3998 2.283 2.283 2.292 2.245 2.283 12,746,798 2.2638 0.41%
2026-01-08 0 2.410 2.400 2.410 2.390 2.450 5,235,057 12,601,227 2.4071 2.273 2.264 2.273 2.255 2.311 5,549,392 2.2707 -0.41%
2026-01-07 0 2.420 2.410 2.420 2.400 2.460 9,155,000 22,222,582 2.4274 2.283 2.273 2.283 2.264 2.321 9,704,705 2.2899 0.00%
2026-01-06 0 2.420 2.410 2.420 2.390 2.460 6,873,000 16,702,710 2.4302 2.283 2.273 2.283 2.255 2.321 7,285,684 2.2925 0.83%
2026-01-05 0 2.400 2.390 2.400 2.350 2.410 9,237,447 22,023,269 2.3841 2.264 2.255 2.264 2.217 2.273 9,792,102 2.2491 1.69%
2026-01-02 0 2.360 2.350 2.360 2.310 2.360 3,005,000 7,050,220 2.3462 2.226 2.217 2.226 2.179 2.226 3,185,433 2.2133 1.29%
2025-12-31 0 2.330 2.320 2.330 2.320 2.380 5,131,032 12,007,244 2.3401 2.198 2.189 2.198 2.189 2.245 5,439,121 2.2076 -1.69%
2025-12-30 0 2.370 2.360 2.370 2.310 2.400 5,735,838 13,585,282 2.3685 2.236 2.226 2.236 2.179 2.264 6,080,242 2.2343 1.28%
2025-12-29 0 2.340 2.330 2.340 2.310 2.370 11,263,000 26,496,805 2.3526 2.207 2.198 2.207 2.179 2.236 11,939,278 2.2193 0.43%
2025-12-24 0 2.330 2.320 2.330 2.310 2.340 2,394,608 5,561,960 2.3227 2.198 2.189 2.198 2.179 2.207 2,538,390 2.1911 0.00%
2025-12-23 0 2.330 2.320 2.330 2.310 2.360 6,419,186 15,040,752 2.3431 2.198 2.189 2.198 2.179 2.226 6,804,621 2.2104 0.00%
2025-12-22 0 2.330 2.320 2.330 2.280 2.340 5,005,614 11,625,770 2.3225 2.198 2.189 2.198 2.151 2.207 5,306,172 2.1910 0.43%
2025-12-19 0 2.320 2.310 2.320 2.300 2.340 12,066,159 27,979,334 2.3188 2.189 2.179 2.189 2.170 2.207 12,790,662 2.1875 -0.43%
2025-12-18 0 2.330 2.330 2.340 2.240 2.350 22,677,771 52,350,572 2.3085 2.198 2.198 2.207 2.113 2.217 24,039,440 2.1777 2.19%
2025-12-17 0 2.280 2.270 2.280 2.230 2.280 23,470,132 53,071,000 2.2612 2.151 2.141 2.151 2.104 2.151 24,879,378 2.1331 0.44%
2025-12-16 0 2.270 2.270 2.280 2.250 2.370 43,698,758 99,259,153 2.2714 2.141 2.141 2.151 2.123 2.236 46,322,616 2.1428 -3.81%
2025-12-15 0 2.360 2.360 2.370 2.330 2.430 51,582,406 121,948,224 2.3641 2.226 2.226 2.236 2.198 2.292 54,679,632 2.2302 -3.67%
2025-12-12 0 2.450 2.440 2.450 2.390 2.470 74,771,266 180,988,692 2.4206 2.311 2.302 2.311 2.255 2.330 79,260,849 2.2835 -0.41%
2025-12-11 0 2.460 2.450 2.460 2.370 2.480 40,136,591 97,315,161 2.4246 2.321 2.311 2.321 2.236 2.340 42,546,562 2.2873 0.00%
2025-12-10 0 2.460 2.450 2.460 2.390 2.660 105,881,121 259,222,683 2.4482 2.321 2.311 2.321 2.255 2.509 112,238,671 2.3096 -6.82%
2025-12-09 0 2.640 2.630 2.640 2.600 2.750 16,087,000 42,317,490 2.6305 2.490 2.481 2.490 2.453 2.594 17,052,931 2.4815 -4.00%
2025-12-08 0 2.750 2.740 2.750 2.700 2.780 26,146,000 71,310,493 2.7274 2.594 2.585 2.594 2.547 2.623 27,715,916 2.5729 0.36%
2025-12-05 0 2.740 2.730 2.740 2.680 2.800 18,834,530 51,461,232 2.7323 2.585 2.575 2.585 2.528 2.641 19,965,435 2.5775 -0.72%
2025-12-04 0 2.760 2.750 2.760 2.650 2.800 31,868,691 87,502,615 2.7457 2.604 2.594 2.604 2.500 2.641 33,782,222 2.5902 4.55%
2025-12-03 0 2.640 2.630 2.640 2.620 2.700 9,663,004 25,563,834 2.6455 2.490 2.481 2.490 2.472 2.547 10,243,212 2.4957 -2.22%
2025-12-02 0 2.700 2.690 2.700 2.650 2.740 10,593,139 28,450,945 2.6858 2.547 2.538 2.547 2.500 2.585 11,229,196 2.5337 -0.37%
2025-12-01 0 2.710 2.700 2.710 2.580 2.720 19,172,000 50,996,894 2.6600 2.556 2.547 2.556 2.434 2.566 20,323,168 2.5093 4.23%
2025-11-28 0 2.600 2.580 2.600 2.470 2.640 18,695,007 48,364,418 2.5870 2.453 2.434 2.453 2.330 2.490 19,817,534 2.4405 4.00%
2025-11-27 0 2.500 2.490 2.500 2.410 2.520 22,383,000 55,644,899 2.4860 2.358 2.349 2.358 2.273 2.377 23,726,970 2.3452 -0.40%
2025-11-26 0 2.510 2.500 2.510 2.480 2.570 16,461,229 41,307,249 2.5094 2.368 2.358 2.368 2.340 2.424 17,449,631 2.3672 -2.33%
2025-11-25 0 2.570 2.560 2.570 2.500 2.620 13,671,126 35,160,277 2.5719 2.424 2.415 2.424 2.358 2.472 14,491,998 2.4262 1.98%
2025-11-24 0 2.520 2.520 2.530 2.520 2.610 18,409,006 46,806,762 2.5426 2.377 2.377 2.387 2.377 2.462 19,514,361 2.3986 -3.45%
2025-11-21 0 2.610 2.600 2.610 2.600 2.640 13,359,772 34,963,210 2.6171 2.462 2.453 2.462 2.453 2.490 14,161,949 2.4688 -0.76%
2025-11-20 0 2.630 2.620 2.630 2.610 2.650 17,940,185 47,145,426 2.6279 2.481 2.472 2.481 2.462 2.500 19,017,390 2.4791 -0.38%
2025-11-19 0 2.640 2.630 2.640 2.630 2.680 8,605,000 22,800,240 2.6497 2.490 2.481 2.490 2.481 2.528 9,121,681 2.4996 -0.75%
2025-11-18 0 2.660 2.650 2.660 2.630 2.700 10,354,000 27,512,465 2.6572 2.509 2.500 2.509 2.481 2.547 10,975,698 2.5067 -2.21%
2025-11-17 0 2.720 2.710 2.720 2.640 2.730 10,773,002 29,033,035 2.6950 2.566 2.556 2.566 2.490 2.575 11,419,859 2.5423 1.12%
2025-11-14 0 2.690 2.690 2.700 2.680 2.740 7,646,062 20,633,308 2.6986 2.538 2.538 2.547 2.528 2.585 8,105,164 2.5457 0.00%
2025-11-13 0 2.690 2.690 2.700 2.660 2.720 13,198,877 35,384,085 2.6808 2.538 2.538 2.547 2.509 2.566 13,991,393 2.5290 -0.37%
2025-11-12 0 2.700 2.700 2.710 2.680 2.730 10,316,024 27,927,755 2.7072 2.547 2.547 2.556 2.528 2.575 10,935,442 2.5539 -0.37%
2025-11-11 0 2.710 2.700 2.710 2.680 2.740 11,480,000 31,047,754 2.7045 2.556 2.547 2.556 2.528 2.585 12,169,308 2.5513 -0.37%
2025-11-10 0 2.720 2.720 2.730 2.660 2.740 10,193,000 27,482,284 2.6962 2.566 2.566 2.575 2.509 2.585 10,805,031 2.5435 0.74%
2025-11-07 0 2.700 2.690 2.700 2.620 2.700 14,031,000 37,330,432 2.6606 2.547 2.538 2.547 2.472 2.547 14,873,481 2.5099 2.27%
2025-11-06 0 2.640 2.640 2.650 2.630 2.660 4,503,506 11,878,486 2.6376 2.490 2.490 2.500 2.481 2.509 4,773,916 2.4882 0.00%
2025-11-05 0 2.640 2.630 2.640 2.520 2.650 13,974,084 36,568,377 2.6169 2.490 2.481 2.490 2.377 2.500 14,813,147 2.4686 1.93%
2025-11-04 0 2.590 2.590 2.600 2.570 2.800 27,072,605 71,088,163 2.6258 2.443 2.443 2.453 2.424 2.641 28,698,159 2.4771 -4.07%
2025-11-03 0 2.700 2.700 2.710 2.570 2.720 18,068,038 48,375,432 2.6774 2.547 2.547 2.556 2.424 2.566 19,152,919 2.5257 5.06%
2025-10-31 0 2.570 2.570 2.590 2.530 2.680 20,458,968 52,565,992 2.5693 2.424 2.424 2.443 2.387 2.528 21,687,411 2.4238 -3.38%
2025-10-30 0 2.660 2.650 2.660 2.550 2.670 24,401,296 64,089,224 2.6265 2.509 2.500 2.509 2.406 2.519 25,866,453 2.4777 2.31%
2025-10-28 0 2.600 2.590 2.600 2.560 2.610 9,831,831 25,407,053 2.5842 2.453 2.443 2.453 2.415 2.462 10,422,176 2.4378 1.56%
2025-10-27 0 2.560 2.550 2.560 2.520 2.570 8,800,005 22,470,105 2.5534 2.415 2.406 2.415 2.377 2.424 9,328,394 2.4088 0.39%
2025-10-24 0 2.550 2.540 2.550 2.520 2.580 6,740,543 17,178,991 2.5486 2.406 2.396 2.406 2.377 2.434 7,145,274 2.4042 0.00%
2025-10-23 0 2.550 2.550 2.560 2.480 2.560 23,705,877 60,151,410 2.5374 2.406 2.406 2.415 2.340 2.415 25,129,278 2.3937 2.82%
2025-10-22 0 2.480 2.470 2.480 2.450 2.510 18,299,879 45,500,892 2.4864 2.340 2.330 2.340 2.311 2.368 19,398,681 2.3456 -0.80%
2025-10-21 0 2.500 2.500 2.510 2.480 2.580 19,587,275 49,426,224 2.5234 2.358 2.358 2.368 2.340 2.434 20,763,378 2.3805 -2.34%
2025-10-20 0 2.560 2.550 2.560 2.500 2.610 24,474,394 62,718,804 2.5626 2.415 2.406 2.415 2.358 2.462 25,943,940 2.4175 3.23%
2025-10-17 0 2.480 2.470 2.480 2.430 2.650 29,873,644 74,874,316 2.5064 2.340 2.330 2.340 2.292 2.500 31,667,384 2.3644 -4.25%
2025-10-16 0 2.590 2.590 2.600 2.530 2.620 13,744,954 35,648,952 2.5936 2.443 2.443 2.453 2.387 2.472 14,570,259 2.4467 1.17%
2025-10-15 0 2.560 2.550 2.560 2.490 2.570 9,389,830 23,879,608 2.5431 2.415 2.406 2.415 2.349 2.424 9,953,635 2.3991 1.59%
2025-10-14 0 2.520 2.510 2.520 2.490 2.590 14,124,825 35,764,448 2.5320 2.377 2.368 2.377 2.349 2.443 14,972,939 2.3886 -0.79%
2025-10-13 0 2.540 2.530 2.540 2.470 2.540 22,484,157 56,338,362 2.5057 2.396 2.387 2.396 2.330 2.396 23,834,201 2.3638 -1.55%
2025-10-10 0 2.580 2.570 2.580 2.480 2.600 21,828,980 56,139,112 2.5718 2.434 2.424 2.434 2.340 2.453 23,139,684 2.4261 1.57%
2025-10-09 0 2.540 2.530 2.540 2.460 2.540 17,679,811 44,563,733 2.5206 2.396 2.387 2.396 2.321 2.396 18,741,382 2.3778 2.83%
2025-10-08 0 2.470 2.460 2.470 2.410 2.480 6,686,290 16,429,948 2.4573 2.330 2.321 2.330 2.273 2.340 7,087,763 2.3181 1.23%
2025-10-06 0 2.440 2.430 2.440 2.400 2.440 4,029,000 9,761,165 2.4227 2.302 2.292 2.302 2.264 2.302 4,270,918 2.2855 0.00%
2025-10-03 0 2.440 2.430 2.440 2.400 2.440 5,555,070 13,501,170 2.4304 2.302 2.292 2.302 2.264 2.302 5,888,620 2.2928 0.41%
2025-10-02 0 2.430 2.430 2.440 2.430 2.510 8,765,712 21,510,390 2.4539 2.292 2.292 2.302 2.292 2.368 9,292,042 2.3149 -3.19%
2025-09-30 0 2.510 2.500 2.510 2.460 2.550 23,758,236 59,581,655 2.5078 2.368 2.358 2.368 2.321 2.406 25,184,781 2.3658 1.21%
2025-09-29 0 2.480 2.470 2.480 2.410 2.490 22,558,559 55,236,429 2.4486 2.340 2.330 2.340 2.273 2.349 23,913,070 2.3099 2.06%
2025-09-26 0 2.430 2.430 2.440 2.430 2.480 10,636,082 26,104,085 2.4543 2.292 2.292 2.302 2.292 2.340 11,274,717 2.3153 -1.22%
2025-09-25 0 2.460 2.450 2.460 2.420 2.470 16,290,625 39,902,278 2.4494 2.321 2.311 2.321 2.283 2.330 17,268,783 2.3107 1.65%
2025-09-24 0 2.420 2.410 2.420 2.400 2.500 20,298,819 49,615,618 2.4443 2.283 2.273 2.283 2.264 2.358 21,517,646 2.3058 -1.22%
2025-09-23 0 2.450 2.440 2.450 2.420 2.460 20,871,000 50,927,301 2.4401 2.311 2.302 2.311 2.283 2.321 22,124,183 2.3019 0.00%
2025-09-22 0 2.450 2.440 2.450 2.410 2.480 12,258,836 29,922,424 2.4409 2.311 2.302 2.311 2.273 2.340 12,994,908 2.3026 0.00%
2025-09-19 0 2.450 2.450 2.460 2.450 2.530 24,122,000 59,353,250 2.4605 2.311 2.311 2.321 2.311 2.387 25,570,387 2.3212 -2.00%
2025-09-18 0 2.500 2.490 2.500 2.470 2.540 22,437,592 56,163,935 2.5031 2.358 2.349 2.358 2.330 2.396 23,784,840 2.3613 -1.19%
2025-09-17 0 2.530 2.520 2.530 2.440 2.540 27,526,940 68,698,502 2.4957 2.387 2.377 2.387 2.302 2.396 29,179,774 2.3543 2.43%
2025-09-16 0 2.470 2.460 2.470 2.420 2.520 24,998,814 61,497,564 2.4600 2.330 2.321 2.330 2.283 2.377 26,499,848 2.3207 -1.59%
2025-09-15 0 2.510 2.500 2.510 2.450 2.520 16,800,616 41,907,854 2.4944 2.368 2.358 2.368 2.311 2.377 17,809,396 2.3531 2.45%
2025-09-12 0 2.450 2.440 2.450 2.410 2.500 19,564,948 47,875,320 2.4470 2.311 2.302 2.311 2.273 2.358 20,739,710 2.3084 0.82%
2025-09-11 0 2.430 2.420 2.430 2.380 2.440 14,395,419 34,758,996 2.4146 2.292 2.283 2.292 2.245 2.302 15,259,781 2.2778 0.83%
2025-09-10 0 2.410 2.390 2.410 2.350 2.440 28,943,410 69,581,821 2.4041 2.273 2.255 2.273 2.217 2.302 30,681,295 2.2679 2.12%
2025-09-09 0 2.360 2.340 2.360 2.310 2.380 10,889,279 25,556,364 2.3469 2.226 2.207 2.226 2.179 2.245 11,543,117 2.2140 0.85%
2025-09-08 0 2.340 2.330 2.340 2.250 2.360 30,261,556 70,442,332 2.3278 2.207 2.198 2.207 2.123 2.226 32,078,588 2.1959 3.54%
2025-09-05 0 2.260 2.240 2.260 2.230 2.290 13,242,953 29,903,695 2.2581 2.132 2.113 2.132 2.104 2.160 14,038,116 2.1302 2.26%
2025-09-04 0 2.210 2.210 2.230 2.160 2.240 10,276,037 22,635,816 2.2028 2.085 2.085 2.104 2.038 2.113 10,893,054 2.0780 -0.45%
2025-09-03 0 2.220 2.200 2.220 2.190 2.250 4,760,928 10,566,886 2.2195 2.094 2.075 2.094 2.066 2.123 5,046,794 2.0938 0.00%
2025-09-02 0 2.220 2.200 2.220 2.180 2.240 3,958,562 8,782,540 2.2186 2.094 2.075 2.094 2.057 2.113 4,196,251 2.0929 0.45%
2025-09-01 0 2.210 2.200 2.210 2.170 2.210 6,468,889 14,186,044 2.1930 2.085 2.075 2.085 2.047 2.085 6,857,308 2.0687 1.38%
2025-08-29 0 2.180 2.180 2.190 2.160 2.210 13,901,909 30,322,543 2.1812 2.057 2.057 2.066 2.038 2.085 14,736,638 2.0576 -0.91%
2025-08-28 0 2.200 2.190 2.200 2.140 2.240 18,317,688 40,021,090 2.1848 2.075 2.066 2.075 2.019 2.113 19,417,559 2.0611 -1.35%
2025-08-27 0 2.230 2.230 2.240 2.210 2.290 13,002,226 29,261,144 2.2505 2.104 2.104 2.113 2.085 2.160 13,782,935 2.1230 -1.76%
2025-08-26 0 2.270 2.250 2.270 2.220 2.280 22,919,648 51,821,411 2.2610 2.141 2.123 2.141 2.094 2.151 24,295,841 2.1329 0.44%
2025-08-25 0 2.260 2.250 2.260 2.240 2.300 20,258,146 45,939,610 2.2677 2.132 2.123 2.132 2.113 2.170 21,474,531 2.1393 1.35%
2025-08-22 0 2.230 2.220 2.230 2.200 2.250 12,923,094 28,712,547 2.2218 2.104 2.094 2.104 2.075 2.123 13,699,051 2.0960 0.45%
2025-08-21 0 2.220 2.210 2.220 2.200 2.250 11,207,000 24,860,503 2.2183 2.094 2.085 2.094 2.075 2.123 11,879,916 2.0926 -1.07%
2025-08-20 0 2.260 2.250 2.260 2.250 2.300 16,897,472 38,368,511 2.2707 2.117 2.108 2.117 2.108 2.154 18,039,783 2.1269 -1.31%
2025-08-19 0 2.290 2.280 2.290 2.180 2.290 26,689,589 59,970,624 2.2470 2.145 2.136 2.145 2.042 2.145 28,493,871 2.1047 3.15%
2025-08-18 0 2.220 2.210 2.220 2.180 2.250 13,940,175 30,962,386 2.2211 2.079 2.070 2.079 2.042 2.108 14,882,565 2.0804 -0.45%
2025-08-15 0 2.230 2.220 2.230 2.220 2.270 13,357,950 29,880,992 2.2369 2.089 2.079 2.089 2.079 2.126 14,260,980 2.0953 -1.76%
2025-08-14 0 2.270 2.260 2.270 2.260 2.360 19,487,000 45,107,826 2.3148 2.126 2.117 2.126 2.117 2.211 20,804,369 2.1682 -1.30%
2025-08-13 0 2.300 2.290 2.300 2.270 2.320 13,756,521 31,575,487 2.2953 2.154 2.145 2.154 2.126 2.173 14,686,496 2.1500 0.88%
2025-08-12 0 2.280 2.270 2.280 2.260 2.320 73,676,525 167,757,766 2.2770 2.136 2.126 2.136 2.117 2.173 78,657,240 2.1328 0.00%
2025-08-11 0 2.280 2.270 2.280 2.210 2.320 20,268,288 45,697,630 2.2546 2.136 2.126 2.136 2.070 2.173 21,638,474 2.1119 -0.44%
2025-08-08 0 2.290 2.280 2.290 2.120 2.330 47,684,361 108,820,954 2.2821 2.145 2.136 2.145 1.986 2.182 50,907,942 2.1376 -0.43%
2025-08-07 0 2.300 2.290 2.300 2.280 2.340 18,866,800 43,571,538 2.3094 2.154 2.145 2.154 2.136 2.192 20,142,242 2.1632 0.44%
2025-08-06 0 2.290 2.290 2.300 2.290 2.330 9,722,230 22,442,382 2.3084 2.145 2.145 2.154 2.145 2.182 10,379,477 2.1622 0.00%
2025-08-05 0 2.290 2.290 2.300 2.270 2.310 10,457,919 23,956,620 2.2908 2.145 2.145 2.154 2.126 2.164 11,164,900 2.1457 0.00%
2025-08-04 0 2.290 2.280 2.290 2.200 2.290 13,928,120 31,421,302 2.2560 2.145 2.136 2.145 2.061 2.145 14,869,695 2.1131 0.88%
2025-08-01 0 2.270 2.260 2.270 2.260 2.340 23,653,680 54,484,724 2.3034 2.126 2.117 2.126 2.117 2.192 25,252,727 2.1576 0.00%
2025-07-31 0 2.270 2.260 2.270 2.240 2.290 18,746,750 42,479,122 2.2659 2.126 2.117 2.126 2.098 2.145 20,014,077 2.1225 -1.30%
2025-07-30 0 2.300 2.290 2.300 2.280 2.320 16,988,240 39,030,737 2.2975 2.154 2.145 2.154 2.136 2.173 18,136,687 2.1520 0.00%
2025-07-29 0 2.300 2.290 2.300 2.250 2.310 13,088,240 29,890,512 2.2838 2.154 2.145 2.154 2.108 2.164 13,973,037 2.1392 0.00%
2025-07-28 0 2.300 2.290 2.300 2.240 2.320 19,847,580 45,479,176 2.2914 2.154 2.145 2.154 2.098 2.173 21,189,326 2.1463 0.88%
2025-07-25 0 2.280 2.270 2.280 2.240 2.350 21,238,000 48,682,585 2.2922 2.136 2.126 2.136 2.098 2.201 22,673,741 2.1471 0.44%
2025-07-24 0 2.270 2.260 2.270 2.190 2.300 26,494,435 60,203,454 2.2723 2.126 2.117 2.126 2.051 2.154 28,285,524 2.1284 3.18%
2025-07-23 0 2.200 2.190 2.200 2.180 2.240 23,971,000 53,101,255 2.2152 2.061 2.051 2.061 2.042 2.098 25,591,499 2.0750 0.92%
2025-07-22 0 2.180 2.170 2.180 2.120 2.200 20,014,690 43,530,040 2.1749 2.042 2.033 2.042 1.986 2.061 21,367,733 2.0372 1.87%
2025-07-21 0 2.140 2.130 2.140 2.070 2.150 23,185,590 49,186,917 2.1214 2.004 1.995 2.004 1.939 2.014 24,752,993 1.9871 3.38%
2025-07-18 0 2.070 2.060 2.070 2.040 2.090 22,934,460 47,305,493 2.0626 1.939 1.930 1.939 1.911 1.958 24,484,886 1.9320 0.98%
2025-07-17 0 2.050 2.040 2.050 2.030 2.080 19,934,093 40,815,405 2.0475 1.920 1.911 1.920 1.901 1.948 21,281,687 1.9179 -0.97%
2025-07-16 0 2.070 2.060 2.070 2.060 2.120 12,382,000 25,709,620 2.0764 1.939 1.930 1.939 1.930 1.986 13,219,054 1.9449 -0.96%
2025-07-15 0 2.090 2.080 2.090 2.060 2.150 22,266,449 46,657,603 2.0954 1.958 1.948 1.958 1.930 2.014 23,771,716 1.9627 0.48%
2025-07-14 0 2.080 2.070 2.080 2.070 2.150 19,917,174 41,667,540 2.0920 1.948 1.939 1.948 1.939 2.014 21,263,624 1.9596 -3.70%
2025-07-11 0 2.160 2.150 2.160 1.950 2.260 139,071,879 296,687,836 2.1333 2.023 2.014 2.023 1.827 2.117 148,473,482 1.9983 11.34%
2025-07-10 0 1.940 1.930 1.940 1.930 2.010 36,610,329 71,291,299 1.9473 1.817 1.808 1.817 1.808 1.883 39,085,278 1.8240 -3.00%
2025-07-09 0 2.000 1.990 2.000 1.980 2.020 17,991,000 35,977,929 1.9998 1.873 1.864 1.873 1.855 1.892 19,207,236 1.8731 0.00%
2025-07-08 0 2.000 2.000 2.010 1.960 2.070 36,531,936 72,873,523 1.9948 1.873 1.873 1.883 1.836 1.939 39,001,585 1.8685 -2.44%
2025-07-07 0 2.050 2.040 2.050 2.020 2.120 27,312,526 55,902,481 2.0468 1.920 1.911 1.920 1.892 1.986 29,158,920 1.9172 -3.30%
2025-07-04 0 2.120 2.110 2.120 2.070 2.120 22,917,888 48,031,999 2.0958 1.986 1.976 1.986 1.939 1.986 24,467,194 1.9631 0.95%
2025-07-03 0 2.100 2.090 2.100 2.050 2.140 31,976,420 67,010,922 2.0956 1.967 1.958 1.967 1.920 2.004 34,138,105 1.9629 2.44%
2025-07-02 0 2.050 2.040 2.050 2.020 2.080 41,149,000 84,653,604 2.0572 1.920 1.911 1.920 1.892 1.948 43,930,774 1.9270 1.49%
2025-06-30 0 2.020 2.020 2.030 2.020 2.080 39,559,835 80,940,827 2.0460 1.892 1.892 1.901 1.892 1.948 42,234,178 1.9165 -0.98%
2025-06-27 0 2.040 2.030 2.040 2.010 2.070 25,160,746 51,220,632 2.0357 1.911 1.901 1.911 1.883 1.939 26,861,675 1.9068 -1.45%
2025-06-26 0 2.070 2.060 2.070 2.060 2.150 47,808,000 100,001,715 2.0917 1.939 1.930 1.939 1.930 2.014 51,039,939 1.9593 -0.48%
2025-06-25 0 2.080 2.070 2.080 2.030 2.080 55,069,000 113,195,860 2.0555 1.948 1.939 1.948 1.901 1.948 58,791,801 1.9254 2.97%
2025-06-24 0 2.020 2.020 2.030 2.020 2.180 166,910,510 347,415,129 2.0814 1.892 1.892 1.901 1.892 2.042 178,194,073 1.9496 -16.53%
2025-06-23 0 2.420 2.410 2.420 2.020 2.520 535,493,626 1,257,285,709 2.3479 2.267 2.257 2.267 1.892 2.360 571,694,320 2.1992 19.80%
2025-06-20 0 2.020 2.020 2.030 2.010 2.060 31,486,651 63,697,095 2.0230 1.892 1.892 1.901 1.883 1.930 33,615,227 1.8949 -1.46%
2025-06-19 0 2.050 2.030 2.050 2.010 2.070 36,746,232 74,673,089 2.0321 1.920 1.901 1.920 1.883 1.939 39,230,368 1.9035 -0.49%
2025-06-18 0 2.060 2.060 2.070 2.020 2.090 22,167,000 45,715,945 2.0623 1.930 1.930 1.939 1.892 1.958 23,665,544 1.9318 0.00%
2025-06-17 0 2.060 2.050 2.060 2.020 2.080 20,140,651 41,275,837 2.0494 1.930 1.920 1.930 1.892 1.948 21,502,209 1.9196 0.49%
2025-06-16 0 2.050 2.040 2.050 2.020 2.090 18,287,000 37,474,545 2.0492 1.920 1.911 1.920 1.892 1.958 19,523,246 1.9195 0.99%
2025-06-13 0 2.030 2.030 2.040 2.020 2.100 22,507,203 46,490,261 2.0656 1.901 1.901 1.911 1.892 1.967 24,028,746 1.9348 -1.46%
2025-06-12 0 2.060 2.050 2.060 1.960 2.090 61,615,420 124,827,089 2.0259 1.930 1.920 1.930 1.836 1.958 65,780,775 1.8976 2.49%
2025-06-11 0 2.010 2.000 2.010 1.970 2.030 34,696,309 69,189,129 1.9941 1.883 1.873 1.883 1.845 1.901 37,041,865 1.8679 -0.50%
2025-06-10 0 2.020 2.010 2.020 1.960 2.020 32,536,140 65,199,728 2.0039 1.892 1.883 1.892 1.836 1.892 34,735,664 1.8770 0.50%
2025-06-09 0 2.010 2.000 2.010 1.970 2.020 31,541,000 63,159,005 2.0024 1.883 1.873 1.883 1.845 1.892 33,673,250 1.8756 3.08%
2025-06-06 0 1.950 1.950 1.960 1.910 1.990 28,480,500 56,075,885 1.9689 1.827 1.827 1.836 1.789 1.864 30,405,852 1.8442 2.63%
2025-06-05 0 1.900 1.890 1.900 1.880 1.980 32,211,000 61,320,699 1.9037 1.780 1.770 1.780 1.761 1.855 34,388,543 1.7832 -3.06%
2025-06-04 0 1.960 1.950 1.960 1.940 1.980 14,614,000 28,618,226 1.9583 1.836 1.827 1.836 1.817 1.855 15,601,943 1.8343 0.00%
2025-06-03 0 1.960 1.950 1.960 1.930 1.970 18,087,000 35,430,193 1.9589 1.836 1.827 1.836 1.808 1.845 19,309,726 1.8348 0.51%
2025-06-02 0 1.950 1.940 1.950 1.900 1.950 17,075,330 32,910,212 1.9274 1.827 1.817 1.827 1.780 1.827 18,229,665 1.8053 0.52%
2025-05-30 0 1.940 1.940 1.950 1.900 1.970 36,803,580 71,431,559 1.9409 1.817 1.817 1.827 1.780 1.845 39,291,593 1.8180 2.11%
2025-05-29 0 1.900 1.900 1.910 1.880 1.920 11,881,000 22,528,336 1.8962 1.780 1.780 1.789 1.761 1.798 12,684,185 1.7761 0.00%
2025-05-28 0 1.900 1.900 1.910 1.890 1.920 10,168,668 19,376,203 1.9055 1.780 1.780 1.789 1.770 1.798 10,856,095 1.7848 -0.52%
2025-05-27 0 1.910 1.900 1.910 1.870 1.920 21,736,996 41,260,942 1.8982 1.789 1.780 1.789 1.752 1.798 23,206,471 1.7780 1.60%
2025-05-26 0 1.880 1.870 1.880 1.850 1.920 12,603,877 23,826,026 1.8904 1.761 1.752 1.761 1.733 1.798 13,455,930 1.7707 0.00%
2025-05-23 0 1.880 1.870 1.880 1.860 1.920 14,842,626 27,800,316 1.8730 1.761 1.752 1.761 1.742 1.798 15,846,024 1.7544 0.00%
2025-05-22 0 1.880 1.870 1.880 1.850 1.890 12,545,500 23,517,615 1.8746 1.761 1.752 1.761 1.733 1.770 13,393,607 1.7559 0.00%
2025-05-21 0 1.880 1.870 1.880 1.850 1.890 11,705,232 21,863,905 1.8679 1.761 1.752 1.761 1.733 1.770 12,496,535 1.7496 -0.53%
2025-05-20 0 1.890 1.870 1.890 1.830 1.890 17,992,000 33,551,865 1.8648 1.770 1.752 1.770 1.714 1.770 19,208,304 1.7467 0.53%
2025-05-19 0 1.880 1.870 1.880 1.870 1.930 15,484,113 29,241,252 1.8885 1.761 1.752 1.761 1.752 1.808 16,530,877 1.7689 -2.59%
2025-05-16 0 1.930 1.920 1.930 1.830 1.930 25,313,970 47,776,519 1.8874 1.808 1.798 1.808 1.714 1.808 27,025,257 1.7678 2.12%
2025-05-15 0 1.890 1.880 1.890 1.870 2.050 67,271,334 131,273,273 1.9514 1.770 1.761 1.770 1.752 1.920 71,819,043 1.8278 -2.58%
2025-05-14 0 1.940 1.940 1.950 1.830 2.000 125,835,133 242,754,141 1.9291 1.817 1.817 1.827 1.714 1.873 134,341,899 1.8070 7.78%
2025-05-13 0 1.800 1.800 1.810 1.780 1.840 18,920,000 34,178,420 1.8065 1.686 1.686 1.695 1.667 1.723 20,199,039 1.6921 0.56%
2025-05-12 0 1.790 1.780 1.790 1.740 1.800 22,724,000 40,458,010 1.7804 1.677 1.667 1.677 1.630 1.686 24,260,199 1.6677 2.87%
2025-05-09 0 1.740 1.730 1.740 1.720 1.740 6,468,113 11,206,819 1.7326 1.630 1.620 1.630 1.611 1.630 6,905,373 1.6229 0.00%
2025-05-08 0 1.740 1.730 1.740 1.730 1.800 10,150,000 17,830,006 1.7567 1.630 1.620 1.630 1.620 1.686 10,836,165 1.6454 -2.25%
2025-05-07 0 1.780 1.770 1.780 1.710 1.810 28,054,921 49,797,379 1.7750 1.667 1.658 1.667 1.602 1.695 29,951,503 1.6626 3.49%
2025-05-06 0 1.720 1.710 1.720 1.710 1.750 17,318,623 29,873,077 1.7249 1.611 1.602 1.611 1.602 1.639 18,489,405 1.6157 -0.58%
2025-05-02 0 1.730 1.720 1.730 1.710 1.760 10,794,268 18,671,951 1.7298 1.620 1.611 1.620 1.602 1.649 11,523,987 1.6203 2.43%
2025-04-30 0 1.740 1.740 1.750 1.730 1.760 16,332,000 28,509,181 1.7456 1.582 1.582 1.591 1.573 1.600 17,962,573 1.5871 0.00%
2025-04-29 0 1.740 1.740 1.750 1.720 1.760 17,154,007 29,836,456 1.7393 1.582 1.582 1.591 1.564 1.600 18,866,648 1.5814 -1.14%
2025-04-28 0 1.760 1.750 1.760 1.730 1.760 13,983,526 24,505,149 1.7524 1.600 1.591 1.600 1.573 1.600 15,379,629 1.5934 0.57%
2025-04-25 0 1.750 1.740 1.750 1.720 1.780 20,339,000 35,720,742 1.7563 1.591 1.582 1.591 1.564 1.618 22,369,628 1.5968 1.74%
2025-04-24 0 1.720 1.720 1.730 1.720 1.750 9,456,221 16,399,822 1.7343 1.564 1.564 1.573 1.564 1.591 10,400,322 1.5769 -1.15%
2025-04-23 0 1.740 1.730 1.740 1.720 1.750 7,434,000 12,889,365 1.7338 1.582 1.573 1.582 1.564 1.591 8,176,204 1.5764 1.16%
2025-04-22 0 1.720 1.710 1.720 1.680 1.740 24,561,338 42,186,374 1.7176 1.564 1.555 1.564 1.527 1.582 27,013,521 1.5617 2.38%
2025-04-17 0 1.680 1.680 1.690 1.650 1.720 18,486,000 31,155,180 1.6853 1.527 1.527 1.537 1.500 1.564 20,331,626 1.5324 0.00%
2025-04-16 0 1.680 1.670 1.680 1.640 1.730 16,810,506 28,139,887 1.6739 1.527 1.518 1.527 1.491 1.573 18,488,852 1.5220 -2.89%
2025-04-15 0 1.730 1.720 1.730 1.720 1.760 18,850,000 32,808,730 1.7405 1.573 1.564 1.573 1.564 1.600 20,731,968 1.5825 0.58%
2025-04-14 0 1.720 1.710 1.720 1.640 1.730 30,491,412 51,727,417 1.6965 1.564 1.555 1.564 1.491 1.573 33,535,648 1.5425 5.52%
2025-04-11 0 1.630 1.620 1.630 1.580 1.660 25,682,000 41,910,814 1.6319 1.482 1.473 1.482 1.437 1.509 28,246,069 1.4838 3.16%
2025-04-10 0 1.580 1.570 1.580 1.550 1.620 29,263,894 46,116,262 1.5759 1.437 1.427 1.437 1.409 1.473 32,185,576 1.4328 2.60%
2025-04-09 0 1.540 1.530 1.540 1.400 1.550 74,272,623 110,802,820 1.4918 1.400 1.391 1.400 1.273 1.409 81,687,938 1.3564 1.99%
2025-04-08 0 1.510 1.500 1.510 1.460 1.660 76,972,000 116,664,372 1.5157 1.373 1.364 1.373 1.327 1.509 84,656,818 1.3781 -7.93%
2025-04-07 0 1.640 1.620 1.640 1.520 1.660 89,704,311 143,497,649 1.5997 1.491 1.473 1.491 1.382 1.509 98,660,312 1.4545 -4.65%
2025-04-03 0 1.720 1.720 1.730 1.690 1.750 51,724,024 88,416,579 1.7094 1.564 1.564 1.573 1.537 1.591 56,888,106 1.5542 -2.27%
2025-04-02 0 1.760 1.750 1.760 1.740 1.780 14,413,698 25,320,333 1.7567 1.600 1.591 1.600 1.582 1.618 15,852,749 1.5972 0.00%
2025-04-01 0 1.760 1.760 1.770 1.690 1.770 25,114,656 43,578,879 1.7352 1.600 1.600 1.609 1.537 1.609 27,622,082 1.5777 1.73%
2025-03-31 0 1.730 1.720 1.730 1.700 1.750 22,799,000 39,309,976 1.7242 1.573 1.564 1.573 1.546 1.591 25,075,233 1.5677 0.00%
2025-03-28 0 1.730 1.720 1.730 1.720 1.780 18,668,495 32,509,356 1.7414 1.573 1.564 1.573 1.564 1.618 20,532,341 1.5833 -2.26%
2025-03-27 0 1.770 1.760 1.770 1.740 1.800 28,849,670 51,242,522 1.7762 1.609 1.600 1.609 1.582 1.637 31,729,996 1.6150 1.72%
2025-03-26 0 1.740 1.730 1.740 1.700 1.750 36,169,000 62,387,817 1.7249 1.582 1.573 1.582 1.546 1.591 39,780,082 1.5683 0.58%
2025-03-25 0 1.730 1.730 1.740 1.720 1.770 18,981,240 32,914,837 1.7341 1.573 1.573 1.582 1.564 1.609 20,876,311 1.5767 -1.14%
2025-03-24 0 1.750 1.740 1.750 1.690 1.750 31,218,541 53,726,913 1.7210 1.591 1.582 1.591 1.537 1.591 34,335,373 1.5648 2.34%
2025-03-21 0 1.710 1.700 1.710 1.670 1.710 31,033,000 52,687,958 1.6978 1.555 1.546 1.555 1.518 1.555 34,131,308 1.5437 2.40%
2025-03-20 0 1.670 1.670 1.680 1.670 1.730 26,181,314 44,474,511 1.6987 1.518 1.518 1.527 1.518 1.573 28,795,234 1.5445 -2.91%
2025-03-19 0 1.720 1.710 1.720 1.690 1.720 14,983,751 25,540,291 1.7045 1.564 1.555 1.564 1.537 1.564 16,479,716 1.5498 0.58%
2025-03-18 0 1.710 1.710 1.720 1.690 1.720 18,388,596 31,384,423 1.7067 1.555 1.555 1.564 1.537 1.564 20,224,498 1.5518 0.00%
2025-03-17 0 1.710 1.700 1.710 1.680 1.720 24,249,260 41,213,733 1.6996 1.555 1.546 1.555 1.527 1.564 26,670,285 1.5453 1.18%
2025-03-14 0 1.690 1.690 1.700 1.680 1.730 23,217,723 39,418,391 1.6978 1.537 1.537 1.546 1.527 1.573 25,535,760 1.5437 -0.59%
2025-03-13 0 1.700 1.690 1.700 1.670 1.750 36,826,000 62,569,207 1.6990 1.546 1.537 1.546 1.518 1.591 40,502,676 1.5448 1.80%
2025-03-12 0 1.670 1.670 1.680 1.650 1.720 23,373,771 39,123,385 1.6738 1.518 1.518 1.527 1.500 1.564 25,707,388 1.5219 -1.76%
2025-03-11 0 1.700 1.690 1.700 1.650 1.730 35,407,000 59,598,800 1.6832 1.546 1.537 1.546 1.500 1.573 38,942,004 1.5305 -3.41%
2025-03-10 0 1.760 1.750 1.760 1.670 1.770 48,650,560 83,743,611 1.7213 1.600 1.591 1.600 1.518 1.609 53,507,790 1.5651 4.76%
2025-03-07 0 1.680 1.680 1.690 1.660 1.720 22,392,000 37,912,370 1.6931 1.527 1.527 1.537 1.509 1.564 24,627,598 1.5394 0.00%
2025-03-06 0 1.680 1.670 1.680 1.650 1.700 30,047,583 50,257,302 1.6726 1.527 1.518 1.527 1.500 1.546 33,047,508 1.5208 0.00%
2025-03-05 0 1.680 1.670 1.680 1.650 1.690 36,066,201 60,303,032 1.6720 1.527 1.518 1.527 1.500 1.537 39,667,019 1.5202 1.82%
2025-03-04 0 1.650 1.640 1.650 1.590 1.670 31,636,910 51,829,071 1.6382 1.500 1.491 1.500 1.446 1.518 34,795,512 1.4895 3.12%
2025-03-03 0 1.600 1.600 1.610 1.580 1.640 35,262,315 56,600,766 1.6051 1.455 1.455 1.464 1.437 1.491 38,782,874 1.4594 1.91%
2025-02-28 0 1.570 1.570 1.590 1.570 1.660 28,562,384 45,655,101 1.5984 1.427 1.427 1.446 1.427 1.509 31,414,028 1.4533 -4.85%
2025-02-27 0 1.650 1.640 1.650 1.610 1.650 19,856,500 32,288,615 1.6261 1.500 1.491 1.500 1.464 1.500 21,838,956 1.4785 1.23%
2025-02-26 0 1.630 1.620 1.630 1.590 1.630 43,979,015 70,550,439 1.6042 1.482 1.473 1.482 1.446 1.482 48,369,842 1.4586 3.16%
2025-02-25 0 1.580 1.580 1.590 1.570 1.650 78,670,000 127,085,050 1.6154 1.437 1.437 1.446 1.427 1.500 86,524,345 1.4688 -3.07%
2025-02-24 0 1.630 1.620 1.630 1.590 1.660 37,805,295 61,268,201 1.6206 1.482 1.473 1.482 1.446 1.509 41,579,743 1.4735 2.52%
2025-02-21 0 1.590 1.590 1.610 1.580 1.650 18,018,000 28,774,210 1.5970 1.446 1.446 1.464 1.437 1.500 19,816,902 1.4520 -3.05%
2025-02-20 0 1.640 1.630 1.640 1.550 1.650 43,013,000 68,971,630 1.6035 1.491 1.482 1.491 1.409 1.500 47,307,381 1.4579 5.81%
2025-02-19 0 1.550 1.550 1.560 1.510 1.560 19,462,144 29,995,284 1.5412 1.409 1.409 1.418 1.373 1.418 21,405,228 1.4013 0.65%
2025-02-18 0 1.540 1.530 1.540 1.530 1.600 30,334,000 47,077,522 1.5520 1.400 1.391 1.400 1.391 1.455 33,362,520 1.4111 -2.53%
2025-02-17 0 1.580 1.580 1.590 1.530 1.590 20,646,481 32,201,834 1.5597 1.437 1.437 1.446 1.391 1.446 22,707,808 1.4181 1.28%
2025-02-14 0 1.560 1.550 1.560 1.530 1.580 38,410,445 59,742,965 1.5554 1.418 1.409 1.418 1.391 1.437 42,245,311 1.4142 0.65%
2025-02-13 0 1.550 1.550 1.560 1.550 1.670 86,628,000 137,993,044 1.5929 1.409 1.409 1.418 1.409 1.518 95,276,865 1.4483 -7.74%
2025-02-12 0 1.680 1.680 1.690 1.660 1.700 14,513,000 24,418,275 1.6825 1.527 1.527 1.537 1.509 1.546 15,961,965 1.5298 1.20%
2025-02-11 0 1.660 1.650 1.660 1.650 1.710 7,500,562 12,481,346 1.6641 1.509 1.500 1.509 1.500 1.555 8,249,412 1.5130 -1.19%
2025-02-10 0 1.680 1.680 1.690 1.640 1.700 13,017,000 21,689,847 1.6663 1.527 1.527 1.537 1.491 1.546 14,316,606 1.5150 -0.59%
2025-02-07 0 1.690 1.690 1.700 1.670 1.710 13,449,000 22,780,748 1.6939 1.537 1.537 1.546 1.518 1.555 14,791,737 1.5401 -0.59%
2025-02-06 0 1.700 1.700 1.710 1.650 1.710 9,555,960 16,193,883 1.6946 1.546 1.546 1.555 1.500 1.555 10,510,019 1.5408 1.80%
2025-02-05 0 1.670 1.660 1.670 1.620 1.680 11,989,872 19,849,902 1.6556 1.518 1.509 1.518 1.473 1.527 13,186,930 1.5053 2.45%
2025-02-04 0 1.630 1.630 1.640 1.580 1.650 11,058,252 18,003,846 1.6281 1.482 1.482 1.491 1.437 1.500 12,162,298 1.4803 1.24%
2025-02-03 0 1.610 1.610 1.620 1.580 1.650 14,710,806 23,555,590 1.6012 1.464 1.464 1.473 1.437 1.500 16,179,520 1.4559 1.90%
2025-01-28 0 1.580 1.580 1.590 1.560 1.600 5,207,857 8,242,837 1.5828 1.437 1.437 1.446 1.418 1.455 5,727,805 1.4391 -1.86%
2025-01-27 0 1.610 1.610 1.620 1.580 1.620 10,626,000 17,057,464 1.6053 1.464 1.464 1.473 1.437 1.473 11,686,891 1.4595 1.26%
2025-01-24 0 1.590 1.590 1.600 1.560 1.600 52,467,207 82,711,825 1.5764 1.446 1.446 1.455 1.418 1.455 57,705,488 1.4333 1.27%
2025-01-23 0 1.570 1.570 1.580 1.560 1.590 38,282,747 60,372,482 1.5770 1.427 1.427 1.437 1.418 1.446 42,104,863 1.4339 0.64%
2025-01-22 0 1.560 1.560 1.570 1.560 1.610 17,862,774 28,081,769 1.5721 1.418 1.418 1.427 1.418 1.464 19,646,178 1.4294 -2.50%
2025-01-21 0 1.600 1.590 1.600 1.590 1.630 10,810,807 17,363,460 1.6061 1.455 1.446 1.455 1.446 1.482 11,890,149 1.4603 0.00%
2025-01-20 0 1.600 1.590 1.600 1.600 1.650 14,088,000 22,747,216 1.6147 1.455 1.446 1.455 1.455 1.500 15,494,534 1.4681 -3.03%
2025-01-17 0 1.650 1.640 1.650 1.610 1.660 15,237,008 24,907,719 1.6347 1.500 1.491 1.500 1.464 1.509 16,758,258 1.4863 0.00%
2025-01-16 0 1.650 1.640 1.650 1.610 1.670 20,424,546 33,480,265 1.6392 1.500 1.491 1.500 1.464 1.518 22,463,715 1.4904 -0.60%
2025-01-15 0 1.660 1.650 1.660 1.630 1.660 7,380,993 12,168,633 1.6486 1.509 1.500 1.509 1.482 1.509 8,117,905 1.4990 0.61%
2025-01-14 0 1.650 1.650 1.660 1.600 1.660 11,668,000 19,106,165 1.6375 1.500 1.500 1.509 1.455 1.509 12,832,923 1.4888 2.48%
2025-01-13 0 1.610 1.600 1.610 1.600 1.630 17,038,270 27,415,829 1.6091 1.464 1.455 1.464 1.455 1.482 18,739,356 1.4630 -0.62%
2025-01-10 0 1.620 1.620 1.630 1.620 1.650 6,563,000 10,698,400 1.6301 1.473 1.473 1.482 1.473 1.500 7,218,244 1.4821 -1.22%
2025-01-09 0 1.640 1.630 1.640 1.590 1.650 12,811,000 20,851,694 1.6276 1.491 1.482 1.491 1.446 1.500 14,090,039 1.4799 0.00%
2025-01-08 0 1.640 1.630 1.640 1.610 1.680 23,269,544 38,161,157 1.6400 1.491 1.482 1.491 1.464 1.527 25,592,755 1.4911 1.23%
2025-01-07 0 1.620 1.610 1.620 1.580 1.620 28,994,861 46,407,439 1.6005 1.473 1.464 1.473 1.437 1.473 31,889,683 1.4552 -0.61%
2025-01-06 0 1.630 1.620 1.630 1.600 1.630 15,410,168 24,850,487 1.6126 1.482 1.473 1.482 1.455 1.482 16,948,706 1.4662 2.52%
2025-01-03 0 1.590 1.590 1.600 1.580 1.650 45,545,903 73,695,906 1.6181 1.446 1.446 1.455 1.437 1.500 50,093,167 1.4712 -1.85%
2025-01-02 0 1.620 1.610 1.620 1.590 1.640 17,259,000 27,796,614 1.6106 1.473 1.464 1.473 1.446 1.491 18,982,124 1.4644 -1.22%
2024-12-31 0 1.640 1.640 1.650 1.620 1.670 5,058,857 8,302,171 1.6411 1.491 1.491 1.500 1.473 1.518 5,563,929 1.4921 -0.61%
2024-12-30 0 1.650 1.650 1.660 1.620 1.680 16,287,368 26,995,498 1.6574 1.500 1.500 1.509 1.473 1.527 17,913,485 1.5070 0.00%
2024-12-27 0 1.650 1.640 1.650 1.620 1.720 27,948,760 45,990,599 1.6455 1.500 1.491 1.500 1.473 1.564 30,739,140 1.4962 -4.07%
2024-12-24 0 1.720 1.710 1.720 1.630 1.720 16,990,000 28,797,576 1.6950 1.564 1.555 1.564 1.482 1.564 18,686,267 1.5411 5.52%
2024-12-23 0 1.630 1.630 1.640 1.570 1.640 27,182,124 43,604,941 1.6042 1.482 1.482 1.491 1.427 1.491 29,895,964 1.4586 4.49%
2024-12-20 0 1.560 1.550 1.560 1.550 1.630 45,970,966 72,221,661 1.5710 1.418 1.409 1.418 1.409 1.482 50,560,668 1.4284 -3.70%
2024-12-19 0 1.620 1.610 1.620 1.590 1.650 51,010,854 82,123,288 1.6099 1.473 1.464 1.473 1.446 1.500 56,103,734 1.4638 -2.41%
2024-12-18 0 1.660 1.660 1.670 1.640 1.720 30,608,000 50,734,128 1.6575 1.509 1.509 1.518 1.491 1.564 33,663,876 1.5071 -0.60%
2024-12-17 0 1.670 1.670 1.680 1.650 1.750 76,497,736 128,553,499 1.6805 1.518 1.518 1.527 1.500 1.591 84,135,204 1.5279 -4.57%
2024-12-16 0 1.750 1.740 1.750 1.730 1.830 31,451,949 55,172,471 1.7542 1.591 1.582 1.591 1.573 1.664 34,592,084 1.5949 -2.78%
2024-12-13 0 1.800 1.790 1.800 1.750 1.820 38,149,405 67,931,403 1.7807 1.637 1.628 1.637 1.591 1.655 41,958,209 1.6190 -1.10%
2024-12-12 0 1.820 1.820 1.830 1.800 1.850 24,815,000 45,305,521 1.8257 1.655 1.655 1.664 1.637 1.682 27,292,508 1.6600 -0.55%
2024-12-11 0 1.830 1.820 1.830 1.810 1.890 36,119,000 66,101,155 1.8301 1.664 1.655 1.664 1.646 1.718 39,725,090 1.6640 -2.14%
2024-12-10 0 1.870 1.860 1.870 1.860 1.980 14,913,708 28,313,001 1.8985 1.700 1.691 1.700 1.691 1.800 16,402,680 1.7261 -3.11%
2024-12-09 0 1.930 1.930 1.940 1.860 1.960 24,072,731 46,040,045 1.9125 1.755 1.755 1.764 1.691 1.782 26,476,132 1.7389 0.00%
2024-12-06 0 1.930 1.930 1.940 1.920 1.970 11,042,709 21,500,573 1.9470 1.755 1.755 1.764 1.746 1.791 12,145,204 1.7703 1.05%
2024-12-05 0 1.910 1.900 1.910 1.890 1.930 11,109,227 21,222,964 1.9104 1.737 1.728 1.737 1.718 1.755 12,218,363 1.7370 -0.52%
2024-12-04 0 1.920 1.920 1.930 1.900 1.950 8,880,869 17,114,523 1.9271 1.746 1.746 1.755 1.728 1.773 9,767,527 1.7522 0.00%
2024-12-03 0 1.920 1.920 1.930 1.860 1.940 20,127,669 38,551,883 1.9154 1.746 1.746 1.755 1.691 1.764 22,137,198 1.7415 3.23%
2024-12-02 0 1.860 1.850 1.870 1.830 1.890 22,129,000 41,026,454 1.8540 1.691 1.682 1.700 1.664 1.718 24,338,340 1.6857 0.54%
2024-11-29 0 1.850 1.850 1.860 1.820 1.870 34,778,000 64,098,968 1.8431 1.682 1.682 1.691 1.655 1.700 38,250,206 1.6758 -1.60%
2024-11-28 0 1.880 1.870 1.880 1.850 1.930 18,985,280 35,641,403 1.8773 1.709 1.700 1.709 1.682 1.755 20,880,754 1.7069 -2.59%
2024-11-27 0 1.930 1.930 1.940 1.910 1.960 11,832,702 22,903,797 1.9356 1.755 1.755 1.764 1.737 1.782 13,014,069 1.7599 -1.03%
2024-11-26 0 1.950 1.940 1.950 1.930 2.010 15,743,063 30,783,562 1.9554 1.773 1.764 1.773 1.755 1.828 17,314,837 1.7779 -2.01%
2024-11-25 0 1.990 1.990 2.010 1.980 2.020 12,368,223 24,671,079 1.9947 1.809 1.809 1.828 1.800 1.837 13,603,056 1.8136 -0.50%
2024-11-22 0 2.000 2.000 2.010 2.000 2.080 7,750,981 15,623,789 2.0157 1.818 1.818 1.828 1.818 1.891 8,524,832 1.8327 -2.91%
2024-11-21 0 2.060 2.060 2.070 2.050 2.100 5,327,381 10,981,693 2.0614 1.873 1.873 1.882 1.864 1.909 5,859,262 1.8742 -0.48%
2024-11-20 0 2.070 2.070 2.080 2.050 2.080 4,185,281 8,667,649 2.0710 1.882 1.882 1.891 1.864 1.891 4,603,136 1.8830 0.49%
2024-11-19 0 2.060 2.060 2.070 2.040 2.070 5,036,140 10,364,945 2.0581 1.873 1.873 1.882 1.855 1.882 5,538,944 1.8713 0.98%
2024-11-18 0 2.040 2.030 2.040 2.010 2.080 12,712,030 25,922,539 2.0392 1.855 1.846 1.855 1.828 1.891 13,981,188 1.8541 1.49%
2024-11-15 0 2.010 2.000 2.010 2.000 2.040 11,389,291 22,998,102 2.0193 1.828 1.818 1.828 1.818 1.855 12,526,388 1.8360 0.00%
2024-11-14 0 2.010 2.010 2.020 2.000 2.080 13,025,000 26,279,225 2.0176 1.828 1.828 1.837 1.818 1.891 14,325,405 1.8344 -2.43%
2024-11-13 0 2.060 2.060 2.070 2.020 2.080 8,899,539 18,334,974 2.0602 1.873 1.873 1.882 1.837 1.891 9,788,061 1.8732 0.00%
2024-11-12 0 2.060 2.060 2.070 2.040 2.140 11,572,000 24,005,739 2.0745 1.873 1.873 1.882 1.855 1.946 12,727,339 1.8862 -2.37%
2024-11-11 0 2.110 2.100 2.110 2.070 2.120 8,683,448 18,221,000 2.0984 1.918 1.909 1.918 1.882 1.928 9,550,396 1.9079 -0.47%
2024-11-08 0 2.120 2.120 2.130 2.110 2.210 6,633,000 14,199,630 2.1408 1.928 1.928 1.937 1.918 2.009 7,295,233 1.9464 -1.40%
2024-11-07 0 2.150 2.140 2.150 2.090 2.160 12,615,256 26,903,840 2.1326 1.955 1.946 1.955 1.900 1.964 13,874,752 1.9391 0.47%
2024-11-06 0 2.140 2.130 2.140 2.120 2.210 10,866,146 23,346,459 2.1486 1.946 1.937 1.946 1.928 2.009 11,951,013 1.9535 -2.73%
2024-11-05 0 2.200 2.190 2.200 2.130 2.200 12,098,884 26,269,676 2.1712 2.000 1.991 2.000 1.937 2.000 13,306,826 1.9742 2.33%
2024-11-04 0 2.150 2.150 2.160 2.150 2.180 2,067,000 4,465,495 2.1604 1.955 1.955 1.964 1.955 1.982 2,273,367 1.9643 -1.38%
2024-11-01 0 2.180 2.170 2.180 2.120 2.190 12,396,257 26,789,126 2.1611 1.982 1.973 1.982 1.928 1.991 13,633,889 1.9649 1.87%
2024-10-31 0 2.140 2.130 2.140 2.130 2.190 7,460,000 16,010,880 2.1462 1.946 1.937 1.946 1.937 1.991 8,204,800 1.9514 -1.83%
2024-10-30 0 2.180 2.170 2.180 2.160 2.240 15,811,000 34,588,607 2.1876 1.982 1.973 1.982 1.964 2.037 17,389,557 1.9890 -1.80%
2024-10-29 0 2.220 2.210 2.220 2.200 2.250 7,710,223 17,100,944 2.2180 2.018 2.009 2.018 2.000 2.046 8,480,005 2.0166 0.45%
2024-10-28 0 2.210 2.210 2.230 2.200 2.260 8,087,400 17,896,902 2.2129 2.009 2.009 2.028 2.000 2.055 8,894,839 2.0121 -1.78%
2024-10-25 0 2.250 2.240 2.250 2.210 2.290 12,482,829 28,122,169 2.2529 2.046 2.037 2.046 2.009 2.082 13,729,104 2.0484 -0.44%
2024-10-24 0 2.260 2.250 2.260 2.220 2.270 4,717,027 10,627,425 2.2530 2.055 2.046 2.055 2.018 2.064 5,187,971 2.0485 0.00%
2024-10-23 0 2.260 2.250 2.260 2.240 2.320 11,228,000 25,457,947 2.2674 2.055 2.046 2.055 2.037 2.109 12,348,994 2.0615 -2.59%
2024-10-22 0 2.320 2.320 2.330 2.290 2.340 8,589,000 19,895,715 2.3164 2.109 2.109 2.118 2.082 2.128 9,446,518 2.1061 -0.85%
2024-10-21 0 2.340 2.330 2.340 2.280 2.400 23,681,586 55,345,776 2.3371 2.128 2.118 2.128 2.073 2.182 26,045,935 2.1249 3.54%
2024-10-18 0 2.260 2.250 2.260 2.100 2.280 27,442,464 59,871,830 2.1817 2.055 2.046 2.055 1.909 2.073 30,182,296 1.9837 7.11%
2024-10-17 0 2.110 2.110 2.120 2.070 2.220 38,172,902 81,529,850 2.1358 1.918 1.918 1.928 1.882 2.018 41,984,052 1.9419 -3.21%
2024-10-16 0 2.180 2.180 2.190 2.140 2.220 16,394,578 35,808,898 2.1842 1.982 1.982 1.991 1.946 2.018 18,031,399 1.9859 0.93%
2024-10-15 0 2.160 2.160 2.170 2.160 2.320 15,996,000 35,341,460 2.2094 1.964 1.964 1.973 1.964 2.109 17,593,027 2.0088 -6.49%
2024-10-14 0 2.310 2.290 2.310 2.230 2.350 21,942,596 50,134,068 2.2848 2.100 2.082 2.100 2.028 2.137 24,133,326 2.0774 1.76%
2024-10-10 0 2.270 2.270 2.280 2.210 2.320 29,481,325 66,948,088 2.2709 2.064 2.064 2.073 2.009 2.109 32,424,715 2.0647 0.89%
2024-10-09 0 2.250 2.240 2.250 2.160 2.440 53,460,496 123,025,097 2.3012 2.046 2.037 2.046 1.964 2.219 58,797,946 2.0923 -4.66%
2024-10-08 0 2.360 2.360 2.370 2.290 2.600 27,441,473 66,252,822 2.4143 2.146 2.146 2.155 2.082 2.364 30,181,206 2.1952 -9.58%
2024-10-07 0 2.610 2.610 2.620 2.550 2.680 26,379,000 69,102,776 2.6196 2.373 2.373 2.382 2.319 2.437 29,012,657 2.3818 2.76%
2024-10-04 0 2.540 2.530 2.540 2.410 2.570 62,756,345 157,001,229 2.5018 2.309 2.300 2.309 2.191 2.337 69,021,884 2.2747 1.20%
2024-10-03 0 2.510 2.500 2.510 2.440 2.570 33,485,835 83,528,823 2.4945 2.282 2.273 2.282 2.219 2.337 36,829,032 2.2680 -1.95%
2024-10-02 0 2.560 2.550 2.560 2.450 2.560 27,633,797 69,590,770 2.5183 2.328 2.319 2.328 2.228 2.328 30,392,731 2.2897 3.64%
2024-09-30 0 2.470 2.460 2.470 2.350 2.490 43,033,809 105,070,886 2.4416 2.246 2.237 2.246 2.137 2.264 47,330,267 2.2200 6.01%
2024-09-27 0 2.330 2.330 2.340 2.270 2.380 40,058,640 93,336,626 2.3300 2.118 2.118 2.128 2.064 2.164 44,058,060 2.1185 3.56%
2024-09-26 0 2.250 2.240 2.250 2.200 2.270 20,317,000 45,657,440 2.2473 2.046 2.037 2.046 2.000 2.064 22,345,432 2.0433 3.21%
2024-09-25 0 2.180 2.170 2.180 2.150 2.280 19,336,292 42,427,757 2.1942 1.982 1.973 1.982 1.955 2.073 21,266,811 1.9950 0.93%
2024-09-24 0 2.160 2.150 2.160 2.100 2.180 18,253,000 39,142,910 2.1445 1.964 1.955 1.964 1.909 1.982 20,075,364 1.9498 3.35%
2024-09-23 0 2.090 2.080 2.090 2.080 2.130 8,942,000 18,774,245 2.0996 1.900 1.891 1.900 1.891 1.937 9,834,762 1.9090 0.00%
2024-09-20 0 2.090 2.080 2.090 2.040 2.090 14,356,836 29,729,404 2.0707 1.900 1.891 1.900 1.855 1.900 15,790,210 1.8828 1.95%
2024-09-19 0 2.050 2.040 2.050 2.030 2.070 17,576,154 36,018,147 2.0493 1.864 1.855 1.864 1.846 1.882 19,330,942 1.8632 0.99%
2024-09-17 0 2.030 2.020 2.030 1.990 2.050 8,898,035 18,037,160 2.0271 1.846 1.837 1.846 1.809 1.864 9,786,407 1.8431 2.01%
2024-09-16 0 1.990 1.990 2.000 1.940 2.000 11,329,000 22,325,954 1.9707 1.809 1.809 1.818 1.764 1.818 12,460,078 1.7918 0.51%
2024-09-13 0 1.980 1.970 1.980 1.940 2.010 11,731,552 23,231,518 1.9803 1.800 1.791 1.800 1.764 1.828 12,902,820 1.8005 0.00%
2024-09-12 0 1.980 1.970 1.980 1.920 1.990 17,377,000 34,045,550 1.9592 1.800 1.791 1.800 1.746 1.809 19,111,905 1.7814 1.02%
2024-09-11 0 1.960 1.950 1.960 1.940 2.000 20,744,568 40,610,467 1.9576 1.782 1.773 1.782 1.764 1.818 22,815,688 1.7799 -2.00%
2024-09-10 0 2.000 1.990 2.000 1.980 2.040 15,166,205 30,357,599 2.0017 1.818 1.809 1.818 1.800 1.855 16,680,386 1.8200 0.50%
2024-09-09 0 1.990 1.990 2.000 1.970 2.050 19,459,000 38,749,631 1.9913 1.809 1.809 1.818 1.791 1.864 21,401,770 1.8106 -2.93%
2024-09-05 0 2.050 2.050 2.060 2.010 2.080 17,213,540 35,056,571 2.0366 1.864 1.864 1.873 1.828 1.891 18,932,125 1.8517 -1.44%
2024-09-04 0 2.080 2.060 2.080 2.040 2.100 24,799,000 51,050,182 2.0586 1.891 1.873 1.891 1.855 1.909 27,274,911 1.8717 -1.89%
2024-09-03 0 2.120 2.110 2.130 2.090 2.140 32,763,448 69,172,203 2.1113 1.928 1.918 1.937 1.900 1.946 36,034,522 1.9196 -0.47%
2024-09-02 0 2.130 2.120 2.130 2.100 2.180 6,795,000 14,445,725 2.1259 1.937 1.928 1.937 1.909 1.982 7,473,407 1.9330 -0.93%
2024-08-30 0 2.150 2.150 2.160 2.140 2.190 16,269,577 34,936,410 2.1473 1.955 1.955 1.964 1.946 1.991 17,893,918 1.9524 0.94%
2024-08-29 0 2.130 2.120 2.130 2.100 2.180 8,020,000 17,049,133 2.1258 1.937 1.928 1.937 1.909 1.982 8,820,710 1.9329 -2.74%
2024-08-28 0 2.190 2.190 2.200 2.170 2.220 9,550,000 20,953,751 2.1941 1.991 1.991 2.000 1.973 2.018 10,503,464 1.9949 -0.45%
2024-08-27 0 2.200 2.200 2.210 2.130 2.220 12,136,000 26,574,600 2.1897 2.000 2.000 2.009 1.937 2.018 13,347,648 1.9910 2.80%
2024-08-26 0 2.140 2.140 2.150 2.080 2.160 15,413,360 32,914,270 2.1354 1.946 1.946 1.955 1.891 1.964 16,952,217 1.9416 2.88%
2024-08-23 0 2.080 2.070 2.080 2.050 2.140 14,086,000 29,317,274 2.0813 1.891 1.882 1.891 1.864 1.946 15,492,334 1.8924 -2.35%
2024-08-22 0 2.130 2.120 2.130 2.070 2.140 18,893,000 39,806,105 2.1069 1.937 1.928 1.937 1.882 1.946 20,779,261 1.9157 -0.47%
2024-08-21 0 2.140 2.130 2.140 2.110 2.160 10,687,721 22,840,348 2.1371 1.946 1.937 1.946 1.918 1.964 11,754,774 1.9431 -0.42%
2024-08-20 0 2.190 2.180 2.190 2.140 2.210 13,072,000 28,324,088 2.1668 1.954 1.945 1.954 1.909 1.972 14,651,393 1.9332 -0.45%
2024-08-19 0 2.200 2.200 2.210 2.170 2.280 9,462,000 20,882,640 2.2070 1.963 1.963 1.972 1.936 2.034 10,605,223 1.9691 -2.65%
2024-08-16 0 2.260 2.250 2.260 2.240 2.290 9,923,000 22,394,036 2.2568 2.016 2.007 2.016 1.999 2.043 11,121,922 2.0135 0.00%
2024-08-15 0 2.260 2.260 2.270 2.210 2.280 8,571,464 19,342,320 2.2566 2.016 2.016 2.025 1.972 2.034 9,607,090 2.0133 1.80%
2024-08-14 0 2.220 2.210 2.220 2.210 2.300 7,800,675 17,415,057 2.2325 1.981 1.972 1.981 1.972 2.052 8,743,173 1.9918 -0.45%
2024-08-13 0 2.230 2.230 2.240 2.200 2.270 14,530,439 32,279,743 2.2215 1.990 1.990 1.999 1.963 2.025 16,286,044 1.9820 0.90%
2024-08-12 0 2.210 2.210 2.220 2.130 2.240 21,184,368 46,659,958 2.2026 1.972 1.972 1.981 1.900 1.999 23,743,918 1.9651 3.76%
2024-08-09 0 2.130 2.120 2.130 2.020 2.150 27,531,000 57,854,268 2.1014 1.900 1.891 1.900 1.802 1.918 30,857,366 1.8749 -1.39%
2024-08-08 0 2.160 2.150 2.160 2.130 2.210 12,725,000 27,414,380 2.1544 1.927 1.918 1.927 1.900 1.972 14,262,467 1.9221 -1.82%
2024-08-07 0 2.200 2.190 2.200 2.190 2.260 10,985,090 24,388,789 2.2202 1.963 1.954 1.963 1.954 2.016 12,312,337 1.9808 0.00%
2024-08-06 0 2.200 2.200 2.210 2.180 2.250 11,152,000 24,562,175 2.2025 1.963 1.963 1.972 1.945 2.007 12,499,413 1.9651 -0.90%
2024-08-05 0 2.220 2.210 2.220 2.180 2.360 36,167,000 81,021,546 2.2402 1.981 1.972 1.981 1.945 2.106 40,536,790 1.9987 -6.72%
2024-08-02 0 2.380 2.370 2.380 2.330 2.400 14,047,633 33,310,063 2.3712 2.123 2.115 2.123 2.079 2.141 15,744,904 2.1156 0.42%
2024-08-01 0 2.370 2.370 2.380 2.330 2.400 10,187,496 24,106,352 2.3663 2.115 2.115 2.123 2.079 2.141 11,418,375 2.1112 0.85%
2024-07-31 0 2.350 2.340 2.350 2.250 2.370 11,753,285 27,351,445 2.3271 2.097 2.088 2.097 2.007 2.115 13,173,347 2.0763 4.44%
2024-07-30 0 2.250 2.250 2.260 2.230 2.280 7,618,000 17,208,967 2.2590 2.007 2.007 2.016 1.990 2.034 8,538,426 2.0155 -0.88%
2024-07-29 0 2.270 2.270 2.280 2.240 2.320 9,752,000 22,168,727 2.2732 2.025 2.025 2.034 1.999 2.070 10,930,262 2.0282 0.89%
2024-07-26 0 2.250 2.250 2.260 2.250 2.310 7,369,456 16,712,458 2.2678 2.007 2.007 2.016 2.007 2.061 8,259,853 2.0233 -0.88%
2024-07-25 0 2.270 2.260 2.270 2.220 2.300 15,617,000 35,217,410 2.2551 2.025 2.016 2.025 1.981 2.052 17,503,886 2.0120 -1.30%
2024-07-24 0 2.300 2.300 2.310 2.260 2.350 10,603,000 24,383,615 2.2997 2.052 2.052 2.061 2.016 2.097 11,884,082 2.0518 -0.86%
2024-07-23 0 2.320 2.310 2.320 2.300 2.360 13,083,000 30,413,300 2.3246 2.070 2.061 2.070 2.052 2.106 14,663,722 2.0741 1.31%
2024-07-22 0 2.290 2.290 2.300 2.230 2.310 14,412,335 32,637,731 2.2646 2.043 2.043 2.052 1.990 2.061 16,153,670 2.0205 0.44%
2024-07-19 0 2.280 2.280 2.290 2.260 2.360 15,107,101 34,610,230 2.2910 2.034 2.034 2.043 2.016 2.106 16,932,380 2.0440 -2.98%
2024-07-18 0 2.350 2.340 2.350 2.310 2.370 9,323,000 21,799,837 2.3383 2.097 2.088 2.097 2.061 2.115 10,449,429 2.0862 0.43%
2024-07-17 0 2.340 2.330 2.340 2.300 2.390 18,917,414 44,205,235 2.3367 2.088 2.079 2.088 2.052 2.132 21,203,065 2.0849 -1.27%
2024-07-16 0 2.370 2.370 2.380 2.360 2.410 16,164,000 38,494,810 2.3815 2.115 2.115 2.123 2.106 2.150 18,116,976 2.1248 -2.07%
2024-07-15 0 2.420 2.410 2.430 2.390 2.460 13,025,248 31,520,045 2.4199 2.159 2.150 2.168 2.132 2.195 14,598,992 2.1591 -1.22%
2024-07-12 0 2.450 2.440 2.450 2.410 2.480 16,550,000 40,502,567 2.4473 2.186 2.177 2.186 2.150 2.213 18,549,614 2.1835 -0.41%
2024-07-11 0 2.460 2.460 2.470 2.420 2.490 11,277,690 27,744,950 2.4602 2.195 2.195 2.204 2.159 2.222 12,640,290 2.1950 2.93%
2024-07-10 0 2.390 2.390 2.400 2.340 2.410 22,795,781 54,294,501 2.3818 2.132 2.132 2.141 2.088 2.150 25,550,026 2.1250 0.42%
2024-07-09 0 2.380 2.380 2.390 2.350 2.420 9,896,000 23,627,810 2.3876 2.123 2.123 2.132 2.097 2.159 11,091,660 2.1302 0.00%
2024-07-08 0 2.380 2.370 2.380 2.360 2.520 23,629,414 56,575,952 2.3943 2.123 2.115 2.123 2.106 2.248 26,484,381 2.1362 -5.56%
2024-07-05 0 2.520 2.510 2.520 2.510 2.570 6,882,000 17,394,265 2.5275 2.248 2.239 2.248 2.239 2.293 7,713,501 2.2550 -1.56%
2024-07-04 0 2.560 2.550 2.560 2.510 2.600 16,918,000 43,420,662 2.5665 2.284 2.275 2.284 2.239 2.320 18,962,076 2.2899 0.39%
2024-07-03 0 2.550 2.550 2.560 2.530 2.590 16,418,000 41,923,330 2.5535 2.275 2.275 2.284 2.257 2.311 18,401,665 2.2782 -0.39%
2024-07-02 0 2.560 2.550 2.560 2.490 2.580 17,697,450 45,050,070 2.5456 2.284 2.275 2.284 2.222 2.302 19,835,701 2.2712 4.07%
2024-06-28 0 2.460 2.460 2.470 2.410 2.500 12,874,585 31,801,526 2.4701 2.195 2.195 2.204 2.150 2.231 14,430,126 2.2038 2.50%
2024-06-27 0 2.400 2.400 2.420 2.390 2.450 18,165,941 43,752,062 2.4085 2.141 2.141 2.159 2.132 2.186 20,360,797 2.1488 -1.64%
2024-06-26 0 2.440 2.430 2.440 2.410 2.530 28,480,000 69,660,930 2.4460 2.177 2.168 2.177 2.150 2.257 31,921,027 2.1823 -3.17%
2024-06-25 0 2.520 2.510 2.520 2.480 2.620 34,633,387 88,604,271 2.5583 2.248 2.239 2.248 2.213 2.338 38,817,882 2.2826 -3.45%
2024-06-24 0 2.610 2.600 2.610 2.580 2.660 16,565,000 43,266,370 2.6119 2.329 2.320 2.329 2.302 2.373 18,566,426 2.3304 0.38%
2024-06-21 0 2.600 2.600 2.610 2.580 2.730 29,747,236 78,319,979 2.6328 2.320 2.320 2.329 2.302 2.436 33,341,374 2.3490 -3.35%
2024-06-20 0 2.690 2.690 2.700 2.510 2.730 37,329,341 99,449,590 2.6641 2.400 2.400 2.409 2.239 2.436 41,839,568 2.3769 7.17%
2024-06-19 0 2.510 2.510 2.520 2.500 2.540 5,460,000 13,761,649 2.5204 2.239 2.239 2.248 2.231 2.266 6,119,691 2.2487 0.00%
2024-06-18 0 2.510 2.510 2.520 2.410 2.530 11,733,000 29,131,035 2.4828 2.239 2.239 2.248 2.150 2.257 13,150,611 2.2152 2.45%
2024-06-17 0 2.450 2.440 2.450 2.430 2.500 23,225,000 57,076,010 2.4575 2.186 2.177 2.186 2.168 2.231 26,031,104 2.1926 -2.78%
2024-06-14 0 2.520 2.520 2.530 2.500 2.610 13,895,090 35,267,136 2.5381 2.248 2.248 2.257 2.231 2.329 15,573,931 2.2645 -0.79%
2024-06-13 0 2.540 2.520 2.540 2.500 2.580 13,628,546 34,644,912 2.5421 2.266 2.248 2.266 2.231 2.302 15,275,182 2.2681 2.42%
2024-06-12 0 2.480 2.480 2.490 2.460 2.620 19,136,000 47,801,600 2.4980 2.213 2.213 2.222 2.195 2.338 21,448,061 2.2287 -5.34%
2024-06-11 0 2.620 2.620 2.630 2.590 2.750 28,328,370 74,502,613 2.6300 2.338 2.338 2.346 2.311 2.454 31,751,077 2.3465 -2.60%
2024-06-07 0 2.690 2.690 2.700 2.660 2.720 17,332,000 46,521,291 2.6841 2.400 2.400 2.409 2.373 2.427 19,426,097 2.3948 0.37%
2024-06-06 0 2.680 2.680 2.690 2.630 2.730 28,845,000 77,371,741 2.6823 2.391 2.391 2.400 2.346 2.436 32,330,127 2.3932 3.47%
2024-06-05 0 2.590 2.580 2.590 2.570 2.720 31,085,000 82,227,930 2.6453 2.311 2.302 2.311 2.293 2.427 34,840,770 2.3601 -4.43%
2024-06-04 0 2.710 2.700 2.710 2.690 2.800 27,178,000 74,284,810 2.7333 2.418 2.409 2.418 2.400 2.498 30,461,716 2.4386 -2.17%
2024-06-03 0 2.770 2.770 2.780 2.730 2.840 30,423,016 84,376,068 2.7734 2.471 2.471 2.480 2.436 2.534 34,098,803 2.4745 0.73%
2024-05-31 0 2.750 2.740 2.750 2.710 2.860 42,131,575 116,450,505 2.7640 2.454 2.445 2.454 2.418 2.552 47,222,020 2.4660 -1.43%
2024-05-30 0 2.790 2.790 2.800 2.750 2.880 26,797,341 74,967,427 2.7976 2.489 2.489 2.498 2.454 2.570 30,035,065 2.4960 -2.45%
2024-05-29 0 2.860 2.850 2.860 2.840 2.900 27,971,295 80,036,945 2.8614 2.552 2.543 2.552 2.534 2.587 31,350,859 2.5529 -0.69%
2024-05-28 0 2.880 2.880 2.890 2.780 2.900 18,298,220 52,352,270 2.8611 2.570 2.570 2.578 2.480 2.587 20,509,058 2.5526 3.23%
2024-05-27 0 2.790 2.790 2.800 2.750 2.890 12,238,000 34,421,466 2.8127 2.489 2.489 2.498 2.454 2.578 13,716,627 2.5095 1.82%
2024-05-24 0 2.740 2.730 2.740 2.710 2.770 10,565,720 28,949,164 2.7399 2.445 2.436 2.445 2.418 2.471 11,842,297 2.4446 -0.72%
2024-05-23 0 2.760 2.760 2.770 2.740 2.860 12,779,116 35,820,888 2.8031 2.462 2.462 2.471 2.445 2.552 14,323,122 2.5009 -4.17%
2024-05-22 0 2.880 2.870 2.880 2.810 2.890 18,023,017 51,587,478 2.8623 2.570 2.561 2.570 2.507 2.578 20,200,604 2.5538 1.77%
2024-05-21 0 2.830 2.830 2.840 2.820 2.910 17,263,925 49,178,124 2.8486 2.525 2.525 2.534 2.516 2.596 19,349,797 2.5415 -2.75%
2024-05-20 0 2.910 2.900 2.910 2.840 2.920 20,761,000 60,105,553 2.8951 2.596 2.587 2.596 2.534 2.605 23,269,397 2.5830 3.56%
2024-05-17 0 2.810 2.810 2.820 2.760 2.850 25,743,000 72,142,315 2.8024 2.507 2.507 2.516 2.462 2.543 28,853,336 2.5003 0.72%
2024-05-16 0 2.790 2.790 2.800 2.730 2.890 48,484,369 135,485,914 2.7944 2.489 2.489 2.498 2.436 2.578 54,342,375 2.4932 -4.45%
2024-05-14 0 2.920 2.920 2.930 2.800 2.950 40,239,000 116,963,190 2.9067 2.605 2.605 2.614 2.498 2.632 45,100,780 2.5934 -1.02%
2024-05-13 0 2.950 2.940 2.950 2.900 3.010 35,791,376 105,744,258 2.9545 2.632 2.623 2.632 2.587 2.686 40,115,782 2.6360 -0.34%
2024-05-10 0 2.960 2.960 2.970 2.880 3.010 37,306,560 109,977,414 2.9479 2.641 2.641 2.650 2.570 2.686 41,814,035 2.6302 -0.34%
2024-05-09 0 2.970 2.970 2.980 2.790 3.000 48,436,111 142,730,724 2.9468 2.650 2.650 2.659 2.489 2.677 54,288,287 2.6291 5.32%
2024-05-08 0 2.820 2.810 2.820 2.800 2.890 34,164,730 96,963,921 2.8381 2.516 2.507 2.516 2.498 2.578 38,292,601 2.5322 1.81%
2024-05-07 0 2.770 2.770 2.790 2.720 2.790 14,191,000 39,230,980 2.7645 2.471 2.471 2.489 2.427 2.489 15,905,593 2.4665 0.00%
2024-05-06 0 2.770 2.760 2.770 2.710 2.790 14,826,006 40,889,920 2.7580 2.471 2.462 2.471 2.418 2.489 16,617,322 2.4607 1.47%
2024-05-03 0 2.730 2.720 2.730 2.680 2.760 8,003,000 21,756,097 2.7185 2.436 2.427 2.436 2.391 2.462 8,969,943 2.4254 0.74%
2024-05-02 0 2.710 2.710 2.730 2.670 2.750 9,627,000 26,185,225 2.7200 2.418 2.418 2.436 2.382 2.454 10,790,159 2.4268 -0.37%
2024-04-30 0 2.720 2.720 2.740 2.680 2.770 14,990,466 41,006,100 2.7355 2.427 2.427 2.445 2.391 2.471 16,801,653 2.4406 0.74%
2024-04-29 0 2.700 2.690 2.700 2.670 2.780 17,387,033 47,272,487 2.7188 2.409 2.400 2.409 2.382 2.480 19,487,779 2.4258 0.00%
2024-04-26 0 2.700 2.700 2.710 2.620 2.730 23,394,000 63,083,022 2.6965 2.409 2.409 2.418 2.338 2.436 26,220,523 2.4059 1.12%
2024-04-25 0 2.670 2.660 2.670 2.650 2.790 31,920,570 86,066,924 2.6963 2.382 2.373 2.382 2.364 2.489 35,777,295 2.4056 1.02%
2024-04-24 0 2.700 2.690 2.700 2.650 2.740 28,359,000 76,023,745 2.6808 2.358 2.349 2.358 2.314 2.393 32,470,904 2.3413 -0.37%
2024-04-23 0 2.710 2.700 2.710 2.680 2.760 28,020,000 76,151,571 2.7178 2.367 2.358 2.367 2.341 2.410 32,082,751 2.3736 -0.37%
2024-04-22 0 2.720 2.720 2.730 2.620 2.800 48,011,678 131,359,434 2.7360 2.376 2.376 2.384 2.288 2.445 54,973,116 2.3895 4.21%
2024-04-19 0 2.610 2.610 2.620 2.400 2.670 82,682,578 215,187,987 2.6026 2.279 2.279 2.288 2.096 2.332 94,671,112 2.2730 7.85%
2024-04-18 0 2.420 2.420 2.430 2.360 2.490 20,263,295 49,320,155 2.4340 2.114 2.114 2.122 2.061 2.175 23,201,365 2.1257 2.98%
2024-04-17 0 2.350 2.350 2.360 2.320 2.370 14,506,100 33,969,106 2.3417 2.052 2.052 2.061 2.026 2.070 16,609,407 2.0452 -0.42%
2024-04-16 0 2.360 2.350 2.360 2.350 2.450 21,313,000 51,286,057 2.4063 2.061 2.052 2.061 2.052 2.140 24,403,272 2.1016 -2.88%
2024-04-15 0 2.430 2.420 2.430 2.390 2.490 33,684,000 82,163,896 2.4393 2.122 2.114 2.122 2.087 2.175 38,568,001 2.1304 0.83%
2024-04-12 0 2.410 2.400 2.410 2.320 2.430 26,460,813 63,203,464 2.3886 2.105 2.096 2.105 2.026 2.122 30,297,490 2.0861 4.33%
2024-04-11 0 2.310 2.310 2.320 2.280 2.330 22,854,578 52,769,854 2.3089 2.017 2.017 2.026 1.991 2.035 26,168,370 2.0166 -0.43%
2024-04-10 0 2.320 2.320 2.330 2.280 2.350 18,158,055 42,173,811 2.3226 2.026 2.026 2.035 1.991 2.052 20,790,876 2.0285 1.31%
2024-04-09 0 2.290 2.290 2.310 2.280 2.390 6,489,000 15,077,630 2.3236 2.000 2.000 2.017 1.991 2.087 7,429,871 2.0293 -1.72%
2024-04-08 0 2.330 2.330 2.340 2.300 2.370 14,063,000 32,951,273 2.3431 2.035 2.035 2.044 2.009 2.070 16,102,060 2.0464 -1.27%
2024-04-05 0 2.360 2.340 2.360 2.320 2.370 23,452,173 55,008,992 2.3456 2.061 2.044 2.061 2.026 2.070 26,852,613 2.0486 2.61%
2024-04-03 0 2.300 2.290 2.300 2.280 2.320 12,250,116 28,198,220 2.3019 2.009 2.000 2.009 1.991 2.026 14,026,318 2.0104 0.00%
2024-04-02 0 2.300 2.300 2.310 2.280 2.340 14,862,402 34,310,194 2.3085 2.009 2.009 2.017 1.991 2.044 17,017,371 2.0162 1.77%
2024-03-28 0 2.260 2.260 2.270 2.250 2.310 16,014,055 36,367,487 2.2710 1.974 1.974 1.983 1.965 2.017 18,336,008 1.9834 -1.31%
2024-03-27 0 2.290 2.290 2.300 2.270 2.360 17,907,590 41,340,758 2.3086 2.000 2.000 2.009 1.983 2.061 20,504,095 2.0162 0.44%
2024-03-26 0 2.280 2.270 2.280 2.270 2.400 16,046,500 36,995,552 2.3055 1.991 1.983 1.991 1.983 2.096 18,373,157 2.0136 -4.20%
2024-03-25 0 2.380 2.370 2.380 2.350 2.430 7,428,470 17,680,207 2.3801 2.079 2.070 2.079 2.052 2.122 8,505,559 2.0787 -0.83%
2024-03-22 0 2.400 2.390 2.400 2.400 2.530 23,203,500 56,691,011 2.4432 2.096 2.087 2.096 2.096 2.210 26,567,884 2.1338 -5.14%
2024-03-21 0 2.530 2.520 2.530 2.450 2.560 35,983,000 90,523,077 2.5157 2.210 2.201 2.210 2.140 2.236 41,200,344 2.1971 1.20%
2024-03-20 0 2.500 2.490 2.500 2.450 2.540 32,798,761 82,056,657 2.5018 2.183 2.175 2.183 2.140 2.218 37,554,407 2.1850 0.40%
2024-03-19 0 2.490 2.490 2.500 2.440 2.540 51,564,623 128,847,934 2.4988 2.175 2.175 2.183 2.131 2.218 59,041,219 2.1823 1.22%
2024-03-18 0 2.460 2.460 2.470 2.360 2.540 82,450,166 200,124,394 2.4272 2.148 2.148 2.157 2.061 2.218 94,405,002 2.1198 4.68%
2024-03-15 0 2.350 2.350 2.360 2.160 2.350 415,146,946 959,854,468 2.3121 2.052 2.052 2.061 1.886 2.052 475,341,047 2.0193 0.43%
2024-03-14 0 2.340 2.330 2.340 2.300 2.500 70,311,000 165,151,516 2.3489 2.044 2.035 2.044 2.009 2.183 80,505,721 2.0514 -5.65%
2024-03-13 0 2.480 2.460 2.480 2.400 2.520 61,345,000 151,526,752 2.4701 2.166 2.148 2.166 2.096 2.201 70,239,699 2.1573 1.64%
2024-03-12 0 2.440 2.430 2.440 2.380 2.460 57,319,000 138,195,282 2.4110 2.131 2.122 2.131 2.079 2.148 65,629,950 2.1057 1.24%
2024-03-11 0 2.410 2.400 2.410 2.410 2.510 42,671,448 104,366,012 2.4458 2.105 2.096 2.105 2.105 2.192 48,858,581 2.1361 0.00%
2024-03-08 0 2.410 2.400 2.410 2.360 2.460 53,571,079 129,239,656 2.4125 2.105 2.096 2.105 2.061 2.148 61,338,601 2.1070 -0.82%
2024-03-07 0 2.430 2.430 2.440 2.410 2.470 20,966,817 51,196,708 2.4418 2.122 2.122 2.131 2.105 2.157 24,006,894 2.1326 -1.22%
2024-03-06 0 2.460 2.450 2.460 2.430 2.540 32,101,208 79,517,302 2.4771 2.148 2.140 2.148 2.122 2.218 36,755,713 2.1634 1.23%
2024-03-05 0 2.430 2.420 2.430 2.340 2.460 27,147,343 65,597,059 2.4163 2.122 2.114 2.122 2.044 2.148 31,083,563 2.1103 0.83%
2024-03-04 0 2.410 2.410 2.430 2.330 2.440 18,534,120 44,343,218 2.3925 2.105 2.105 2.122 2.035 2.131 21,221,469 2.0895 1.26%
2024-03-01 0 2.380 2.380 2.390 2.160 2.420 69,905,097 163,487,986 2.3387 2.079 2.079 2.087 1.886 2.114 80,040,965 2.0426 3.93%
2024-02-29 0 2.290 2.290 2.300 2.140 2.310 43,967,904 99,212,102 2.2565 2.000 2.000 2.009 1.869 2.017 50,343,016 1.9707 7.01%
2024-02-28 0 2.140 2.130 2.140 2.120 2.220 27,760,606 59,690,426 2.1502 1.869 1.860 1.869 1.852 1.939 31,785,746 1.8779 -2.73%
2024-02-27 0 2.200 2.200 2.210 2.200 2.270 20,690,319 45,776,375 2.2125 1.921 1.921 1.930 1.921 1.983 23,690,305 1.9323 -3.51%
2024-02-26 0 2.280 2.270 2.280 2.270 2.320 20,923,000 47,911,857 2.2899 1.991 1.983 1.991 1.983 2.026 23,956,724 1.9999 0.00%
2024-02-23 0 2.280 2.270 2.280 2.270 2.340 39,943,420 91,493,231 2.2906 1.991 1.983 1.991 1.983 2.044 45,735,004 2.0005 -0.87%
2024-02-22 0 2.300 2.290 2.300 2.250 2.310 14,539,202 33,194,356 2.2831 2.009 2.000 2.009 1.965 2.017 16,647,309 1.9940 2.22%
2024-02-21 0 2.250 2.240 2.250 2.230 2.270 26,894,055 60,337,561 2.2435 1.965 1.956 1.965 1.948 1.983 30,793,550 1.9594 0.00%
2024-02-20 0 2.250 2.240 2.250 2.140 2.270 37,921,512 84,455,195 2.2271 1.965 1.956 1.965 1.869 1.983 43,419,930 1.9451 4.17%
2024-02-19 0 2.160 2.160 2.170 2.150 2.190 16,122,000 34,968,882 2.1690 1.886 1.886 1.895 1.878 1.913 18,459,604 1.8943 0.00%
2024-02-16 0 2.160 2.150 2.160 2.120 2.180 31,587,000 68,183,209 2.1586 1.886 1.878 1.886 1.852 1.904 36,166,947 1.8852 2.37%
2024-02-15 0 2.110 2.110 2.120 2.110 2.200 15,529,945 33,055,595 2.1285 1.843 1.843 1.852 1.843 1.921 17,781,704 1.8590 -0.94%
2024-02-14 0 2.130 2.130 2.140 2.090 2.140 33,547,000 70,978,248 2.1158 1.860 1.860 1.869 1.825 1.869 38,411,137 1.8479 1.91%
2024-02-09 0 2.090 2.080 2.090 2.060 2.180 28,955,000 61,283,760 2.1165 1.825 1.817 1.825 1.799 1.904 33,153,321 1.8485 -5.00%
2024-02-08 0 2.200 2.190 2.200 2.170 2.280 15,962,000 35,159,031 2.2027 1.921 1.913 1.921 1.895 1.991 18,276,405 1.9237 -1.35%
2024-02-07 0 2.230 2.220 2.230 2.220 2.270 21,305,384 47,523,173 2.2306 1.948 1.939 1.948 1.939 1.983 24,394,551 1.9481 0.45%
2024-02-06 0 2.220 2.210 2.220 2.160 2.250 18,275,149 40,353,836 2.2081 1.939 1.930 1.939 1.886 1.965 20,924,948 1.9285 2.78%
2024-02-05 0 2.160 2.150 2.160 2.120 2.200 16,525,063 35,664,605 2.1582 1.886 1.878 1.886 1.852 1.921 18,921,109 1.8849 -1.82%
2024-02-02 0 2.200 2.190 2.200 2.160 2.270 14,021,000 30,894,100 2.2034 1.921 1.913 1.921 1.886 1.983 16,053,970 1.9244 -1.79%
2024-02-01 0 2.240 2.230 2.240 2.180 2.310 17,880,000 40,234,520 2.2503 1.956 1.948 1.956 1.904 2.017 20,472,505 1.9653 3.23%
2024-01-31 0 2.170 2.170 2.180 2.160 2.290 20,451,169 44,780,518 2.1896 1.895 1.895 1.904 1.886 2.000 23,416,480 1.9124 -5.24%
2024-01-30 0 2.290 2.280 2.290 2.280 2.360 14,596,000 33,793,170 2.3152 2.000 1.991 2.000 1.991 2.061 16,712,342 2.0220 -2.97%
2024-01-29 0 2.360 2.360 2.370 2.330 2.400 14,336,000 33,904,009 2.3650 2.061 2.061 2.070 2.035 2.096 16,414,644 2.0655 0.43%
2024-01-26 0 2.350 2.350 2.360 2.320 2.450 13,767,296 32,466,604 2.3582 2.052 2.052 2.061 2.026 2.140 15,763,481 2.0596 -3.69%
2024-01-25 0 2.440 2.440 2.450 2.360 2.490 47,693,125 116,159,014 2.4356 2.131 2.131 2.140 2.061 2.175 54,608,375 2.1271 5.17%
2024-01-24 0 2.320 2.310 2.320 2.250 2.330 13,044,639 29,926,639 2.2942 2.026 2.017 2.026 1.965 2.035 14,936,042 2.0037 3.11%
2024-01-23 0 2.250 2.240 2.250 2.230 2.330 10,821,561 24,589,818 2.2723 1.965 1.956 1.965 1.948 2.035 12,390,630 1.9845 -0.88%
2024-01-22 0 2.270 2.260 2.270 2.230 2.400 20,608,410 46,888,118 2.2752 1.983 1.974 1.983 1.948 2.096 23,596,520 1.9871 -3.40%
2024-01-19 0 2.350 2.340 2.350 2.270 2.360 25,537,537 59,646,653 2.3356 2.052 2.044 2.052 1.983 2.061 29,240,344 2.0399 3.52%
2024-01-18 0 2.270 2.260 2.270 2.200 2.300 28,442,000 64,669,686 2.2737 1.983 1.974 1.983 1.921 2.009 32,565,939 1.9858 0.44%
2024-01-17 0 2.260 2.250 2.260 2.250 2.360 11,051,634 25,218,846 2.2819 1.974 1.965 1.974 1.965 2.061 12,654,062 1.9929 -2.16%
2024-01-16 0 2.310 2.310 2.320 2.300 2.420 12,202,000 28,396,200 2.3272 2.017 2.017 2.026 2.009 2.114 13,971,225 2.0325 -3.35%
2024-01-15 0 2.390 2.390 2.400 2.370 2.430 11,602,000 27,847,428 2.4002 2.087 2.087 2.096 2.070 2.122 13,284,228 2.0963 -1.24%
2024-01-12 0 2.420 2.410 2.420 2.390 2.470 9,958,470 24,080,975 2.4181 2.114 2.105 2.114 2.087 2.157 11,402,395 2.1119 0.00%
2024-01-11 0 2.420 2.410 2.420 2.390 2.450 8,273,792 19,967,266 2.4133 2.114 2.105 2.114 2.087 2.140 9,473,448 2.1077 0.41%
2024-01-10 0 2.410 2.400 2.410 2.400 2.490 9,067,000 21,997,266 2.4261 2.105 2.096 2.105 2.096 2.175 10,381,667 2.1189 -0.41%
2024-01-09 0 2.420 2.410 2.420 2.360 2.500 19,362,190 46,733,225 2.4136 2.114 2.105 2.114 2.061 2.183 22,169,605 2.1080 -4.35%
2024-01-08 0 2.530 2.520 2.530 2.500 2.620 10,533,854 26,775,116 2.5418 2.210 2.201 2.210 2.183 2.288 12,061,207 2.2199 -2.32%
2024-01-05 0 2.590 2.580 2.590 2.570 2.670 10,987,384 28,739,119 2.6156 2.262 2.253 2.262 2.245 2.332 12,580,496 2.2844 -1.15%
2024-01-04 0 2.620 2.620 2.630 2.580 2.680 20,829,150 54,712,462 2.6267 2.288 2.288 2.297 2.253 2.341 23,849,266 2.2941 1.55%
2024-01-03 0 2.580 2.570 2.580 2.530 2.640 9,435,190 24,273,069 2.5726 2.253 2.245 2.253 2.210 2.306 10,803,242 2.2468 -2.27%
2024-01-02 0 2.640 2.620 2.640 2.570 2.640 5,881,681 15,319,745 2.6047 2.306 2.288 2.306 2.245 2.306 6,734,493 2.2748 2.72%
2023-12-29 0 2.570 2.570 2.580 2.550 2.590 5,083,166 13,059,608 2.5692 2.245 2.245 2.253 2.227 2.262 5,820,198 2.2438 -0.39%
2023-12-28 0 2.580 2.570 2.580 2.530 2.590 5,820,000 14,916,600 2.5630 2.253 2.245 2.253 2.210 2.262 6,663,869 2.2384 0.00%
2023-12-27 0 2.580 2.580 2.590 2.540 2.610 11,934,417 30,693,382 2.5718 2.253 2.253 2.262 2.218 2.279 13,664,844 2.2462 -1.90%
2023-12-22 0 2.630 2.620 2.630 2.540 2.640 13,972,178 36,544,831 2.6155 2.297 2.288 2.297 2.218 2.306 15,998,070 2.2843 2.33%
2023-12-21 0 2.570 2.560 2.570 2.490 2.590 10,477,157 26,641,683 2.5428 2.245 2.236 2.245 2.175 2.262 11,996,289 2.2208 0.78%
2023-12-20 0 2.550 2.540 2.550 2.480 2.630 12,552,408 31,999,619 2.5493 2.227 2.218 2.227 2.166 2.297 14,372,440 2.2265 -3.04%
2023-12-19 0 2.630 2.630 2.640 2.600 2.670 18,340,039 48,255,946 2.6312 2.297 2.297 2.306 2.271 2.332 20,999,247 2.2980 0.77%
2023-12-18 0 2.610 2.600 2.610 2.500 2.650 24,906,400 64,693,003 2.5974 2.279 2.271 2.279 2.183 2.314 28,517,696 2.2685 5.67%
2023-12-15 0 2.470 2.460 2.470 2.370 2.490 33,426,876 81,933,449 2.4511 2.157 2.148 2.157 2.070 2.175 38,273,595 2.1407 3.78%
2023-12-14 0 2.380 2.370 2.380 2.280 2.400 9,611,938 22,802,001 2.3723 2.079 2.070 2.079 1.991 2.096 11,005,618 2.0719 3.48%
2023-12-13 0 2.300 2.300 2.310 2.300 2.420 12,433,251 29,013,047 2.3335 2.009 2.009 2.017 2.009 2.114 14,236,006 2.0380 -3.77%
2023-12-12 0 2.390 2.390 2.400 2.330 2.410 11,984,215 28,599,816 2.3865 2.087 2.087 2.096 2.035 2.105 13,721,862 2.0843 -0.42%
2023-12-11 0 2.400 2.390 2.400 2.370 2.480 8,603,807 20,630,739 2.3979 2.096 2.087 2.096 2.070 2.166 9,851,313 2.0942 -1.64%
2023-12-08 0 2.440 2.430 2.440 2.350 2.460 8,057,461 19,656,192 2.4395 2.131 2.122 2.131 2.052 2.148 9,225,750 2.1306 1.67%
2023-12-07 0 2.400 2.390 2.400 2.370 2.450 18,564,000 44,750,363 2.4106 2.096 2.087 2.096 2.070 2.140 21,255,681 2.1053 -2.04%
2023-12-06 0 2.450 2.450 2.460 2.300 2.500 19,012,765 46,118,875 2.4257 2.140 2.140 2.148 2.009 2.183 21,769,515 2.1185 -2.78%
2023-12-05 0 2.520 2.510 2.520 2.480 2.590 18,408,023 46,518,071 2.5271 2.201 2.192 2.201 2.166 2.262 21,077,088 2.2070 -2.70%
2023-12-04 0 2.590 2.570 2.590 2.470 2.610 34,932,000 89,620,809 2.5656 2.262 2.245 2.262 2.157 2.279 39,996,954 2.2407 7.02%
2023-12-01 0 2.420 2.410 2.420 2.370 2.440 14,079,900 33,884,715 2.4066 2.114 2.105 2.114 2.070 2.131 16,121,411 2.1018 2.11%
2023-11-30 0 2.370 2.370 2.380 2.320 2.390 14,349,242 33,919,259 2.3638 2.070 2.070 2.079 2.026 2.087 16,429,806 2.0645 2.60%
2023-11-29 0 2.310 2.310 2.320 2.300 2.400 5,974,000 13,987,624 2.3414 2.017 2.017 2.026 2.009 2.096 6,840,198 2.0449 -2.53%
2023-11-28 0 2.370 2.360 2.370 2.330 2.400 13,798,000 32,776,428 2.3754 2.070 2.061 2.070 2.035 2.096 15,798,637 2.0746 -0.42%
2023-11-27 0 2.380 2.370 2.380 2.320 2.390 10,143,000 24,016,318 2.3678 2.079 2.070 2.079 2.026 2.087 11,613,681 2.0679 3.03%
2023-11-24 0 2.310 2.310 2.320 2.300 2.330 9,471,935 21,899,064 2.3120 2.017 2.017 2.026 2.009 2.035 10,845,315 2.0192 0.00%
2023-11-23 0 2.310 2.300 2.310 2.270 2.310 4,319,000 9,922,807 2.2975 2.017 2.009 2.017 1.983 2.017 4,945,232 2.0065 1.32%
2023-11-22 0 2.280 2.270 2.280 2.230 2.280 5,102,647 11,565,557 2.2666 1.991 1.983 1.991 1.948 1.991 5,842,504 1.9796 1.79%
2023-11-21 0 2.240 2.230 2.240 2.230 2.280 11,152,000 25,034,580 2.2449 1.956 1.948 1.956 1.948 1.991 12,768,981 1.9606 -0.88%
2023-11-20 0 2.260 2.260 2.270 2.220 2.270 9,068,307 20,414,041 2.2511 1.974 1.974 1.983 1.939 1.983 10,383,163 1.9661 1.80%
2023-11-17 0 2.220 2.220 2.230 2.200 2.250 6,322,735 14,083,049 2.2274 1.939 1.939 1.948 1.921 1.965 7,239,498 1.9453 -1.77%
2023-11-16 0 2.260 2.250 2.260 2.200 2.270 9,786,000 22,031,488 2.2513 1.974 1.965 1.974 1.921 1.983 11,204,918 1.9662 0.89%
2023-11-15 0 2.240 2.220 2.240 2.120 2.260 14,142,000 31,526,720 2.2293 1.956 1.939 1.956 1.852 1.974 16,192,515 1.9470 3.23%
2023-11-14 0 2.170 2.170 2.180 2.160 2.200 17,438,806 37,647,385 2.1588 1.895 1.895 1.904 1.886 1.921 19,967,340 1.8854 0.46%
2023-11-13 0 2.160 2.150 2.160 2.120 2.160 5,935,500 12,708,370 2.1411 1.886 1.878 1.886 1.852 1.886 6,796,116 1.8699 1.41%
2023-11-10 0 2.130 2.120 2.130 2.120 2.150 15,921,000 33,894,545 2.1289 1.860 1.852 1.860 1.852 1.878 18,229,460 1.8593 -0.47%
2023-11-09 0 2.140 2.130 2.140 2.100 2.170 9,579,000 20,515,100 2.1417 1.869 1.860 1.869 1.834 1.895 10,967,904 1.8705 0.94%
2023-11-08 0 2.120 2.110 2.120 2.100 2.190 15,507,000 32,964,462 2.1258 1.852 1.843 1.852 1.834 1.913 17,755,433 1.8566 -2.75%
2023-11-07 0 2.180 2.180 2.200 2.180 2.300 21,210,476 46,575,386 2.1959 1.904 1.904 1.921 1.904 2.009 24,285,882 1.9178 -5.22%
2023-11-06 0 2.300 2.290 2.300 2.280 2.350 14,491,993 33,601,991 2.3187 2.009 2.000 2.009 1.991 2.052 16,593,255 2.0250 -1.29%
2023-11-03 0 2.330 2.330 2.340 2.270 2.350 22,657,938 52,284,999 2.3076 2.035 2.035 2.044 1.983 2.052 25,943,219 2.0154 1.75%
2023-11-02 0 2.290 2.280 2.290 2.230 2.300 21,218,597 47,832,157 2.2543 2.000 1.991 2.000 1.948 2.009 24,295,181 1.9688 2.69%
2023-11-01 0 2.230 2.230 2.240 2.190 2.260 6,161,500 13,698,869 2.2233 1.948 1.948 1.956 1.913 1.974 7,054,885 1.9418 -1.33%
2023-10-31 0 2.260 2.260 2.270 2.240 2.310 26,955,375 61,073,889 2.2657 1.974 1.974 1.983 1.956 2.017 30,863,761 1.9788 -2.16%
2023-10-30 0 2.310 2.300 2.310 2.250 2.320 26,923,806 61,894,239 2.2989 2.017 2.009 2.017 1.965 2.026 30,827,615 2.0078 1.32%
2023-10-27 0 2.280 2.270 2.280 2.190 2.290 33,715,290 75,661,221 2.2441 1.991 1.983 1.991 1.913 2.000 38,603,828 1.9599 4.59%
2023-10-26 0 2.180 2.170 2.180 2.130 2.190 8,508,992 18,425,544 2.1654 1.904 1.895 1.904 1.860 1.913 9,742,751 1.8912 -1.36%
2023-10-25 0 2.210 2.190 2.210 2.170 2.220 10,850,118 23,895,083 2.2023 1.930 1.913 1.930 1.895 1.939 12,423,327 1.9234 3.27%
2023-10-24 0 2.140 2.140 2.150 2.100 2.210 15,991,318 34,199,847 2.1387 1.869 1.869 1.878 1.834 1.930 18,309,974 1.8678 -1.38%
2023-10-20 0 2.170 2.160 2.170 2.140 2.210 13,252,371 28,757,218 2.1700 1.895 1.886 1.895 1.869 1.930 15,173,894 1.8952 -1.81%
2023-10-19 0 2.210 2.210 2.220 2.170 2.230 5,119,581 11,309,029 2.2090 1.930 1.930 1.939 1.895 1.948 5,861,893 1.9292 0.45%
2023-10-18 0 2.200 2.190 2.200 2.180 2.240 6,161,000 13,626,335 2.2117 1.921 1.913 1.921 1.904 1.956 7,054,312 1.9316 -1.35%
2023-10-17 0 2.230 2.220 2.230 2.210 2.250 7,209,577 16,056,344 2.2271 1.948 1.939 1.948 1.930 1.965 8,254,927 1.9451 -0.45%
2023-10-16 0 2.240 2.240 2.250 2.220 2.280 4,631,000 10,399,730 2.2457 1.956 1.956 1.965 1.939 1.991 5,302,470 1.9613 -0.44%
2023-10-13 0 2.250 2.240 2.250 2.210 2.270 19,227,132 43,193,871 2.2465 1.965 1.956 1.965 1.930 1.983 22,014,964 1.9620 0.45%
2023-10-12 0 2.240 2.230 2.240 2.220 2.310 14,196,587 31,889,335 2.2463 1.956 1.948 1.956 1.939 2.017 16,255,017 1.9618 0.45%
2023-10-11 0 2.230 2.230 2.240 2.220 2.340 16,105,426 36,335,451 2.2561 1.948 1.948 1.956 1.939 2.044 18,440,627 1.9704 -3.04%
2023-10-10 0 2.300 2.300 2.310 2.280 2.380 20,824,000 48,392,020 2.3239 2.009 2.009 2.017 1.991 2.079 23,843,369 2.0296 0.44%
2023-10-09 0 2.290 2.280 2.290 2.220 2.290 6,433,738 14,607,370 2.2704 2.000 1.991 2.000 1.939 2.000 7,366,596 1.9829 2.69%
2023-10-06 0 2.230 2.230 2.240 2.180 2.250 6,015,429 13,387,984 2.2256 1.948 1.948 1.956 1.904 1.965 6,887,634 1.9438 1.36%
2023-10-05 0 2.200 2.190 2.200 2.150 2.210 11,144,964 24,267,798 2.1775 1.921 1.913 1.921 1.878 1.930 12,760,925 1.9017 -0.45%
2023-10-04 0 2.210 2.200 2.210 2.160 2.230 5,820,435 12,805,465 2.2001 1.930 1.921 1.930 1.886 1.948 6,664,367 1.9215 -0.90%
2023-10-03 0 2.230 2.220 2.230 2.180 2.260 7,615,000 16,836,116 2.2109 1.948 1.939 1.948 1.904 1.974 8,719,135 1.9309 -1.33%
2023-09-29 0 2.260 2.250 2.260 2.250 2.330 10,252,000 23,296,520 2.2724 1.974 1.965 1.974 1.965 2.035 11,738,486 1.9846 -0.44%
2023-09-28 0 2.270 2.270 2.280 2.250 2.310 11,218,160 25,480,094 2.2713 1.983 1.983 1.991 1.965 2.017 12,844,734 1.9837 0.00%
2023-09-27 0 2.270 2.260 2.270 2.260 2.340 19,870,103 45,918,140 2.3109 1.983 1.974 1.983 1.974 2.044 22,751,162 2.0183 -2.16%
2023-09-26 0 2.320 2.320 2.330 2.300 2.370 30,720,351 72,145,819 2.3485 2.026 2.026 2.035 2.009 2.070 35,174,639 2.0511 -2.11%
2023-09-25 0 2.370 2.370 2.380 2.360 2.420 12,035,000 28,683,437 2.3833 2.070 2.070 2.079 2.061 2.114 13,780,011 2.0815 -0.84%
2023-09-22 0 2.390 2.390 2.400 2.350 2.420 21,437,426 51,169,414 2.3869 2.087 2.087 2.096 2.052 2.114 24,545,739 2.0847 -1.24%
2023-09-21 0 2.420 2.410 2.420 2.390 2.440 31,807,700 76,848,701 2.4160 2.114 2.105 2.114 2.087 2.131 36,419,647 2.1101 0.00%
2023-09-20 0 2.420 2.420 2.430 2.410 2.460 13,110,589 31,797,789 2.4254 2.114 2.114 2.122 2.105 2.148 15,011,555 2.1182 0.00%
2023-09-19 0 2.420 2.420 2.430 2.390 2.440 17,256,024 41,814,743 2.4232 2.114 2.114 2.122 2.087 2.131 19,758,056 2.1163 2.54%
2023-09-18 0 2.360 2.360 2.370 2.360 2.450 26,293,733 62,781,940 2.3877 2.061 2.061 2.070 2.061 2.140 30,106,185 2.0854 -3.67%
2023-09-15 0 2.450 2.440 2.450 2.350 2.470 29,958,000 73,136,816 2.4413 2.140 2.131 2.140 2.052 2.157 34,301,751 2.1322 4.26%
2023-09-14 0 2.350 2.340 2.350 2.320 2.370 15,120,251 35,543,375 2.3507 2.052 2.044 2.052 2.026 2.070 17,312,607 2.0530 2.62%
2023-09-13 0 2.290 2.280 2.290 2.240 2.300 20,889,046 47,513,784 2.2746 2.000 1.991 2.000 1.956 2.009 23,917,847 1.9865 1.33%
2023-09-12 0 2.260 2.250 2.260 2.250 2.310 16,542,907 37,678,169 2.2776 1.974 1.965 1.974 1.965 2.017 18,941,541 1.9892 0.44%
2023-09-11 0 2.250 2.240 2.250 2.210 2.290 13,646,482 30,726,260 2.2516 1.965 1.956 1.965 1.930 2.000 15,625,149 1.9665 0.00%
2023-09-07 0 2.250 2.240 2.250 2.170 2.260 20,385,000 45,635,442 2.2387 1.965 1.956 1.965 1.895 1.974 23,340,717 1.9552 3.21%
2023-09-06 0 2.180 2.170 2.180 2.170 2.260 14,724,200 32,194,602 2.1865 1.904 1.895 1.904 1.895 1.974 16,859,131 1.9096 -3.54%
2023-09-05 0 2.260 2.250 2.260 2.250 2.310 19,917,000 45,550,925 2.2870 1.974 1.965 1.974 1.965 2.017 22,804,859 1.9974 0.00%
2023-09-04 0 2.260 2.260 2.270 2.130 2.270 32,895,632 73,204,735 2.2254 1.974 1.974 1.983 1.860 1.983 37,665,324 1.9436 6.10%
2023-08-31 0 2.130 2.130 2.140 2.120 2.200 20,014,021 42,900,246 2.1435 1.860 1.860 1.869 1.852 1.921 22,915,948 1.8721 -1.39%
2023-08-30 0 2.160 2.150 2.160 2.130 2.190 15,063,420 32,679,863 2.1695 1.886 1.878 1.886 1.860 1.913 17,247,536 1.8948 1.41%
2023-08-29 0 2.130 2.130 2.140 2.050 2.150 18,257,800 38,716,478 2.1205 1.860 1.860 1.869 1.790 1.878 20,905,084 1.8520 4.41%
2023-08-28 0 2.040 2.040 2.050 2.020 2.060 12,420,700 25,389,031 2.0441 1.782 1.782 1.790 1.764 1.799 14,221,635 1.7852 2.00%
2023-08-25 0 2.000 1.990 2.000 1.980 2.090 21,463,806 43,337,823 2.0191 1.747 1.738 1.747 1.729 1.825 24,575,944 1.7634 -3.38%
2023-08-24 0 2.070 2.060 2.070 2.050 2.100 17,874,280 37,037,947 2.0721 1.808 1.799 1.808 1.790 1.834 20,465,956 1.8097 -0.96%
2023-08-23 0 2.090 2.070 2.090 2.070 2.130 8,051,500 16,855,001 2.0934 1.825 1.808 1.825 1.808 1.860 9,218,925 1.8283 -1.42%
2023-08-22 0 2.120 2.110 2.120 2.110 2.190 18,392,855 39,296,654 2.1365 1.852 1.843 1.852 1.843 1.913 21,059,721 1.8660 -0.93%
2023-08-21 0 2.140 2.130 2.140 2.070 2.150 13,237,900 28,009,457 2.1159 1.869 1.860 1.869 1.808 1.878 15,157,325 1.8479 0.47%
2023-08-18 0 2.130 2.130 2.140 2.130 2.220 26,539,500 57,493,785 2.1663 1.860 1.860 1.869 1.860 1.939 30,387,586 1.8920 -3.18%
2023-08-17 0 2.200 2.190 2.200 2.130 2.210 34,498,000 75,318,408 2.1833 1.921 1.913 1.921 1.860 1.930 39,500,027 1.9068 2.80%
2023-08-16 0 2.140 2.130 2.140 2.110 2.180 17,878,183 38,317,794 2.1433 1.869 1.860 1.869 1.843 1.904 20,470,425 1.8719 0.47%
2023-08-15 0 2.130 2.120 2.130 2.060 2.170 23,981,000 50,287,491 2.0970 1.860 1.852 1.860 1.799 1.895 27,458,118 1.8314 1.91%
2023-08-14 0 2.090 2.080 2.090 2.000 2.100 22,982,000 46,961,798 2.0434 1.825 1.817 1.825 1.747 1.834 26,314,268 1.7847 0.97%
2023-08-11 0 2.070 2.060 2.070 2.060 2.140 20,478,000 42,503,328 2.0756 1.808 1.799 1.808 1.799 1.869 23,447,201 1.8127 -1.66%
2023-08-10 0 2.170 2.170 2.180 2.150 2.270 32,226,000 70,451,616 2.1862 1.838 1.838 1.847 1.821 1.923 38,037,985 1.8521 -3.12%
2023-08-09 0 2.240 2.240 2.250 2.240 2.290 25,930,000 58,707,460 2.2641 1.898 1.898 1.906 1.898 1.940 30,606,497 1.9181 -1.32%
2023-08-08 0 2.270 2.260 2.270 2.250 2.360 25,691,611 59,237,841 2.3057 1.923 1.915 1.923 1.906 1.999 30,325,114 1.9534 -1.30%
2023-08-07 0 2.300 2.300 2.310 2.220 2.310 24,829,000 56,489,034 2.2751 1.949 1.949 1.957 1.881 1.957 29,306,930 1.9275 2.68%
2023-08-04 0 2.240 2.230 2.240 2.150 2.270 27,679,000 61,372,355 2.2173 1.898 1.889 1.898 1.821 1.923 32,670,930 1.8785 3.23%
2023-08-03 0 2.170 2.160 2.170 2.100 2.220 48,373,446 104,216,567 2.1544 1.838 1.830 1.838 1.779 1.881 57,097,636 1.8252 -0.91%
2023-08-02 0 2.190 2.190 2.200 2.190 2.320 34,958,000 78,375,205 2.2420 1.855 1.855 1.864 1.855 1.966 41,262,704 1.8994 -3.52%
2023-08-01 0 2.270 2.260 2.270 2.210 2.410 73,963,277 167,376,278 2.2630 1.923 1.915 1.923 1.872 2.042 87,302,614 1.9172 -10.28%
2023-07-31 0 2.530 2.520 2.530 2.520 2.630 16,707,000 42,833,630 2.5638 2.143 2.135 2.143 2.135 2.228 19,720,121 2.1721 -3.07%
2023-07-28 0 2.610 2.610 2.620 2.460 2.640 29,142,000 75,565,595 2.5930 2.211 2.211 2.220 2.084 2.237 34,397,783 2.1968 4.40%
2023-07-27 0 2.500 2.490 2.500 2.480 2.520 17,733,000 44,410,000 2.5044 2.118 2.110 2.118 2.101 2.135 20,931,161 2.1217 1.21%
2023-07-26 0 2.470 2.460 2.470 2.380 2.470 12,507,100 30,576,866 2.4448 2.093 2.084 2.093 2.016 2.093 14,762,766 2.0712 2.49%
2023-07-25 0 2.410 2.400 2.410 2.370 2.430 31,430,588 75,621,728 2.4060 2.042 2.033 2.042 2.008 2.059 37,099,120 2.0384 2.12%
2023-07-24 0 2.360 2.350 2.360 2.350 2.410 17,023,072 40,547,499 2.3819 1.999 1.991 1.999 1.991 2.042 20,093,197 2.0180 -2.07%
2023-07-21 0 2.410 2.410 2.420 2.360 2.420 12,530,000 30,001,903 2.3944 2.042 2.042 2.050 1.999 2.050 14,789,796 2.0286 0.84%
2023-07-20 0 2.390 2.380 2.390 2.330 2.400 40,504,000 96,614,849 2.3853 2.025 2.016 2.025 1.974 2.033 47,808,929 2.0209 1.27%
2023-07-19 0 2.360 2.360 2.370 2.310 2.370 27,521,522 64,492,016 2.3433 1.999 1.999 2.008 1.957 2.008 32,485,051 1.9853 0.43%
2023-07-18 0 2.350 2.340 2.350 2.280 2.400 48,793,866 113,546,942 2.3271 1.991 1.982 1.991 1.932 2.033 57,593,880 1.9715 -3.29%
2023-07-14 0 2.430 2.430 2.440 2.400 2.470 19,510,000 47,560,884 2.4378 2.059 2.059 2.067 2.033 2.093 23,028,644 2.0653 1.25%
2023-07-13 0 2.400 2.390 2.400 2.360 2.420 12,164,327 29,017,508 2.3855 2.033 2.025 2.033 1.999 2.050 14,358,173 2.0210 1.69%
2023-07-12 0 2.360 2.350 2.360 2.340 2.370 16,835,739 39,717,597 2.3591 1.999 1.991 1.999 1.982 2.008 19,872,078 1.9987 0.43%
2023-07-11 0 2.350 2.350 2.360 2.330 2.370 16,519,000 38,819,785 2.3500 1.991 1.991 1.999 1.974 2.008 19,498,215 1.9909 0.00%
2023-07-10 0 2.350 2.350 2.360 2.330 2.400 13,782,675 32,408,541 2.3514 1.991 1.991 1.999 1.974 2.033 16,268,392 1.9921 0.43%
2023-07-07 0 2.340 2.340 2.350 2.300 2.360 17,090,057 39,933,365 2.3366 1.982 1.982 1.991 1.949 1.999 20,172,263 1.9796 0.00%
2023-07-06 0 2.340 2.340 2.350 2.330 2.440 26,854,000 63,509,515 2.3650 1.982 1.982 1.991 1.974 2.067 31,697,141 2.0036 -3.70%
2023-07-05 0 2.430 2.430 2.450 2.420 2.480 21,439,216 52,327,549 2.4407 2.059 2.059 2.076 2.050 2.101 25,305,796 2.0678 -1.22%
2023-07-04 0 2.460 2.450 2.460 2.420 2.480 19,124,000 46,938,045 2.4544 2.084 2.076 2.084 2.050 2.101 22,573,029 2.0794 -0.40%
2023-07-03 0 2.470 2.460 2.470 2.380 2.480 12,589,000 30,866,302 2.4518 2.093 2.084 2.093 2.016 2.101 14,859,436 2.0772 3.78%
2023-06-30 0 2.380 2.380 2.390 2.360 2.440 20,078,352 48,064,736 2.3939 2.016 2.016 2.025 1.999 2.067 23,699,499 2.0281 0.00%
2023-06-29 0 2.380 2.370 2.380 2.360 2.500 12,066,000 28,754,375 2.3831 2.016 2.008 2.016 1.999 2.118 14,242,113 2.0190 -2.86%
2023-06-28 0 2.450 2.450 2.460 2.400 2.470 15,948,285 38,913,010 2.4399 2.076 2.076 2.084 2.033 2.093 18,824,571 2.0671 0.00%
2023-06-27 0 2.450 2.440 2.450 2.400 2.500 13,660,000 33,632,861 2.4621 2.076 2.067 2.076 2.033 2.118 16,123,592 2.0859 2.94%
2023-06-26 0 2.380 2.380 2.390 2.340 2.480 17,091,208 41,167,879 2.4087 2.016 2.016 2.025 1.982 2.101 20,173,621 2.0407 0.85%
2023-06-23 0 2.360 2.350 2.360 2.340 2.440 19,677,943 46,642,446 2.3703 1.999 1.991 1.999 1.982 2.067 23,226,876 2.0081 -2.88%
2023-06-21 0 2.430 2.420 2.430 2.400 2.510 15,854,000 38,649,678 2.4379 2.059 2.050 2.059 2.033 2.126 18,713,282 2.0654 -3.19%
2023-06-20 0 2.510 2.500 2.510 2.460 2.530 25,468,140 64,002,758 2.5131 2.126 2.118 2.126 2.084 2.143 30,061,340 2.1291 1.21%
2023-06-19 0 2.480 2.470 2.480 2.410 2.500 45,497,600 113,226,108 2.4886 2.101 2.093 2.101 2.042 2.118 53,703,129 2.1084 -1.98%
2023-06-16 0 2.530 2.520 2.530 2.420 2.550 52,965,642 132,654,846 2.5045 2.143 2.135 2.143 2.050 2.160 62,518,039 2.1219 4.55%
2023-06-15 0 2.420 2.410 2.420 2.370 2.450 41,624,151 99,936,741 2.4009 2.050 2.042 2.050 2.008 2.076 49,131,101 2.0341 1.26%
2023-06-14 0 2.390 2.380 2.390 2.350 2.450 10,759,870 25,786,517 2.3965 2.025 2.016 2.025 1.991 2.076 12,700,421 2.0304 0.84%
2023-06-13 0 2.370 2.360 2.370 2.310 2.400 26,229,728 61,639,203 2.3500 2.008 1.999 2.008 1.957 2.033 30,960,281 1.9909 -2.07%
2023-06-12 0 2.420 2.410 2.420 2.330 2.420 15,138,371 36,150,890 2.3880 2.050 2.042 2.050 1.974 2.050 17,868,589 2.0232 2.98%
2023-06-09 0 2.350 2.350 2.360 2.320 2.460 26,920,000 63,961,776 2.3760 1.991 1.991 1.999 1.966 2.084 31,775,044 2.0130 -2.08%
2023-06-08 0 2.400 2.390 2.400 2.370 2.430 36,791,306 88,597,329 2.4081 2.033 2.025 2.033 2.008 2.059 43,426,648 2.0402 -0.41%
2023-06-07 0 2.410 2.400 2.410 2.360 2.440 27,304,035 65,595,693 2.4024 2.042 2.033 2.042 1.999 2.067 32,228,340 2.0353 4.78%
2023-06-06 0 2.300 2.300 2.310 2.280 2.420 29,750,092 69,407,382 2.3330 1.949 1.949 1.957 1.932 2.050 35,115,545 1.9765 -0.43%
2023-06-05 0 2.310 2.300 2.310 2.270 2.330 6,980,411 16,083,219 2.3041 1.957 1.949 1.957 1.923 1.974 8,239,334 1.9520 0.00%
2023-06-02 0 2.310 2.300 2.310 2.250 2.330 21,844,000 50,179,154 2.2972 1.957 1.949 1.957 1.906 1.974 25,783,583 1.9462 5.48%
2023-06-01 0 2.190 2.190 2.200 2.180 2.260 34,110,390 75,496,384 2.2133 1.855 1.855 1.864 1.847 1.915 40,262,227 1.8751 -4.37%
2023-05-31 0 2.290 2.270 2.290 2.180 2.310 22,447,058 50,804,878 2.2633 1.940 1.923 1.940 1.847 1.957 26,495,403 1.9175 0.44%
2023-05-30 0 2.280 2.280 2.290 2.270 2.420 28,584,000 66,688,514 2.3331 1.932 1.932 1.940 1.923 2.050 33,739,148 1.9766 -5.00%
2023-05-29 0 2.400 2.390 2.400 2.400 2.520 19,692,000 48,076,130 2.4414 2.033 2.025 2.033 2.033 2.135 23,243,468 2.0684 -3.61%
2023-05-25 0 2.490 2.480 2.490 2.440 2.520 21,273,000 52,459,205 2.4660 2.110 2.101 2.110 2.067 2.135 25,109,603 2.0892 0.81%
2023-05-24 0 2.470 2.450 2.470 2.440 2.480 7,554,000 18,569,989 2.4583 2.093 2.076 2.093 2.067 2.101 8,916,370 2.0827 0.00%
2023-05-23 0 2.470 2.470 2.480 2.440 2.480 12,551,594 30,937,533 2.4648 2.093 2.093 2.101 2.067 2.101 14,815,284 2.0882 0.41%
2023-05-22 0 2.460 2.460 2.470 2.440 2.480 9,296,000 22,946,957 2.4685 2.084 2.084 2.093 2.067 2.101 10,972,541 2.0913 0.00%
2023-05-19 0 2.460 2.460 2.470 2.430 2.500 23,021,505 56,826,739 2.4684 2.084 2.084 2.093 2.059 2.118 27,173,452 2.0913 0.00%
2023-05-18 0 2.460 2.460 2.470 2.420 2.490 28,589,000 70,410,541 2.4629 2.084 2.084 2.093 2.050 2.110 33,745,049 2.0865 0.82%
2023-05-17 0 2.440 2.440 2.450 2.420 2.560 33,235,000 81,442,131 2.4505 2.067 2.067 2.076 2.050 2.169 39,228,959 2.0761 -5.06%
2023-05-16 0 2.570 2.560 2.570 2.530 2.660 23,665,000 60,961,894 2.5760 2.177 2.169 2.177 2.143 2.254 27,933,002 2.1824 -0.77%
2023-05-15 0 2.590 2.590 2.600 2.580 2.620 15,402,000 39,985,616 2.5961 2.194 2.194 2.203 2.186 2.220 18,179,763 2.1995 -1.15%
2023-05-12 0 2.620 2.620 2.630 2.600 2.750 21,664,798 56,914,730 2.6271 2.220 2.220 2.228 2.203 2.330 25,572,062 2.2257 -4.38%
2023-05-11 0 2.740 2.740 2.750 2.660 2.780 19,074,292 52,143,622 2.7337 2.321 2.321 2.330 2.254 2.355 22,514,356 2.3160 2.24%
2023-05-10 0 2.680 2.670 2.680 2.630 2.700 21,417,071 57,293,461 2.6751 2.271 2.262 2.271 2.228 2.287 25,279,657 2.2664 1.13%
2023-05-09 0 2.650 2.640 2.650 2.620 2.700 19,888,000 52,806,128 2.6552 2.245 2.237 2.245 2.220 2.287 23,474,817 2.2495 -0.75%
2023-05-08 0 2.670 2.660 2.670 2.630 2.680 25,320,109 67,159,664 2.6524 2.262 2.254 2.262 2.228 2.271 29,886,611 2.2471 1.91%
2023-05-05 0 2.620 2.620 2.630 2.620 2.720 24,685,000 65,240,931 2.6429 2.220 2.220 2.228 2.220 2.304 29,136,960 2.2391 -3.32%
2023-05-04 0 2.710 2.700 2.710 2.630 2.740 18,509,000 49,739,135 2.6873 2.296 2.287 2.296 2.228 2.321 21,847,113 2.2767 2.26%
2023-05-03 0 2.650 2.650 2.660 2.630 2.730 32,312,900 85,746,756 2.6536 2.245 2.245 2.254 2.228 2.313 38,140,558 2.2482 -3.28%
2023-05-02 0 2.740 2.730 2.740 2.700 2.780 17,784,000 48,439,950 2.7238 2.321 2.313 2.321 2.287 2.355 20,991,359 2.3076 0.74%
2023-04-28 0 2.720 2.720 2.730 2.700 2.770 20,485,000 55,919,749 2.7298 2.304 2.304 2.313 2.287 2.347 24,179,486 2.3127 0.37%
2023-04-27 0 2.710 2.700 2.710 2.670 2.750 15,904,000 42,863,657 2.6951 2.296 2.287 2.296 2.262 2.330 18,772,299 2.2833 0.37%
2023-04-26 0 2.700 2.700 2.710 2.700 2.780 19,140,222 52,236,085 2.7291 2.287 2.287 2.296 2.287 2.355 22,592,177 2.3121 -1.10%
2023-04-25 0 2.730 2.720 2.730 2.700 2.960 61,207,300 171,919,083 2.8088 2.313 2.304 2.313 2.287 2.508 72,246,086 2.3796 -7.77%
2023-04-24 0 3.220 3.210 3.220 3.170 3.240 33,743,322 108,049,515 3.2021 2.508 2.500 2.508 2.469 2.523 43,327,447 2.4938 0.62%
2023-04-21 0 3.200 3.200 3.210 3.190 3.260 30,629,000 98,369,706 3.2117 2.492 2.492 2.500 2.484 2.539 39,328,563 2.5012 -0.62%
2023-04-20 0 3.220 3.210 3.220 3.150 3.240 39,858,328 127,476,537 3.1982 2.508 2.500 2.508 2.453 2.523 51,179,300 2.4908 -0.62%
2023-04-19 0 3.240 3.230 3.240 3.180 3.280 25,427,000 82,368,610 3.2394 2.523 2.516 2.523 2.477 2.554 32,649,038 2.5228 0.93%
2023-04-18 0 3.210 3.200 3.210 3.080 3.280 67,541,877 214,194,197 3.1713 2.500 2.492 2.500 2.399 2.554 86,725,815 2.4698 -5.31%
2023-04-17 0 3.390 3.370 3.390 3.330 3.470 34,825,000 118,712,755 3.4088 2.640 2.625 2.640 2.593 2.702 44,716,354 2.6548 2.42%
2023-04-14 0 3.310 3.310 3.320 3.230 3.330 25,320,189 83,505,599 3.2980 2.578 2.578 2.586 2.516 2.593 32,511,889 2.5685 1.85%
2023-04-13 0 3.250 3.250 3.260 3.140 3.290 57,579,000 184,536,085 3.2049 2.531 2.531 2.539 2.445 2.562 73,933,179 2.4960 2.52%
2023-04-12 0 3.170 3.160 3.170 3.070 3.220 51,079,900 162,129,600 3.1740 2.469 2.461 2.469 2.391 2.508 65,588,138 2.4719 2.59%
2023-04-11 0 3.090 3.080 3.090 3.020 3.110 18,595,000 57,007,513 3.0657 2.406 2.399 2.406 2.352 2.422 23,876,543 2.3876 0.65%
2023-04-06 0 3.070 3.070 3.080 3.000 3.090 25,734,000 78,765,126 3.0607 2.391 2.391 2.399 2.336 2.406 33,043,235 2.3837 1.32%
2023-04-04 0 3.030 3.030 3.040 3.010 3.090 23,862,308 72,802,630 3.0509 2.360 2.360 2.368 2.344 2.406 30,639,926 2.3761 -0.33%
2023-04-03 0 3.040 3.030 3.040 2.970 3.050 33,441,650 100,735,044 3.0123 2.368 2.360 2.368 2.313 2.375 42,940,091 2.3459 0.33%
2023-03-31 0 3.030 3.020 3.030 3.000 3.120 28,352,712 86,302,967 3.0439 2.360 2.352 2.360 2.336 2.430 36,405,741 2.3706 -2.57%
2023-03-30 0 3.110 3.100 3.110 3.020 3.120 22,673,000 69,712,572 3.0747 2.422 2.414 2.422 2.352 2.430 29,112,819 2.3946 0.32%
2023-03-29 0 3.100 3.090 3.100 3.040 3.200 33,446,000 103,071,069 3.0817 2.414 2.406 2.414 2.368 2.492 42,945,677 2.4000 -2.52%
2023-03-28 0 3.180 3.170 3.180 3.130 3.210 17,368,709 55,016,249 3.1675 2.477 2.469 2.477 2.438 2.500 22,301,948 2.4669 0.95%
2023-03-27 0 3.150 3.150 3.160 3.130 3.220 13,876,700 43,775,510 3.1546 2.453 2.453 2.461 2.438 2.508 17,818,103 2.4568 -1.87%
2023-03-24 0 3.210 3.210 3.220 3.190 3.260 18,359,760 58,905,069 3.2084 2.500 2.500 2.508 2.484 2.539 23,574,488 2.4987 -1.53%
2023-03-23 0 3.260 3.250 3.260 3.200 3.310 22,023,300 71,749,039 3.2579 2.539 2.531 2.539 2.492 2.578 28,278,584 2.5372 1.87%
2023-03-22 0 3.200 3.200 3.210 3.150 3.240 28,618,559 91,966,161 3.2135 2.492 2.492 2.500 2.453 2.523 36,747,096 2.5027 -0.31%
2023-03-21 0 3.210 3.200 3.210 3.120 3.230 43,099,768 137,058,179 3.1800 2.500 2.492 2.500 2.430 2.516 55,341,407 2.4766 2.56%
2023-03-20 0 3.130 3.120 3.130 3.090 3.320 123,966,461 398,627,986 3.2156 2.438 2.430 2.438 2.406 2.586 159,176,689 2.5043 -6.01%
2023-03-17 0 3.330 3.320 3.330 3.320 3.430 269,027,358 897,945,343 3.3377 2.593 2.586 2.593 2.586 2.671 345,439,274 2.5994 -0.60%
2023-03-16 0 3.350 3.340 3.350 3.310 3.630 63,524,000 217,756,691 3.4279 2.609 2.601 2.609 2.578 2.827 81,566,739 2.6697 -5.90%
2023-03-15 0 3.560 3.550 3.560 3.370 3.580 56,482,290 199,306,309 3.5287 2.773 2.765 2.773 2.625 2.788 72,524,971 2.7481 6.91%
2023-03-14 0 3.330 3.330 3.340 3.260 3.500 80,259,494 268,249,354 3.3423 2.593 2.593 2.601 2.539 2.726 103,055,620 2.6030 -4.58%
2023-03-13 0 3.490 3.480 3.490 3.410 3.680 50,607,900 177,911,995 3.5155 2.718 2.710 2.718 2.656 2.866 64,982,076 2.7379 2.05%
2023-03-10 0 3.420 3.410 3.420 3.380 3.540 38,507,551 132,538,036 3.4419 2.663 2.656 2.663 2.632 2.757 49,444,861 2.6805 -2.01%
2023-03-09 0 3.490 3.480 3.490 3.340 3.520 67,265,000 232,895,353 3.4624 2.718 2.710 2.718 2.601 2.741 86,370,297 2.6965 4.80%
2023-03-08 0 3.330 3.320 3.330 3.120 3.340 39,762,300 129,044,010 3.2454 2.593 2.586 2.593 2.430 2.601 51,055,997 2.5275 0.30%
2023-03-07 0 3.320 3.310 3.320 3.280 3.370 32,676,692 108,450,036 3.3189 2.586 2.578 2.586 2.554 2.625 41,957,862 2.5847 -1.48%
2023-03-06 0 3.370 3.360 3.370 3.300 3.430 36,169,605 122,160,434 3.3774 2.625 2.617 2.625 2.570 2.671 46,442,868 2.6303 0.90%
2023-03-03 0 3.340 3.330 3.340 3.240 3.390 42,473,597 141,134,091 3.3229 2.601 2.593 2.601 2.523 2.640 54,537,385 2.5878 3.09%
2023-03-02 0 3.240 3.230 3.240 3.070 3.280 59,595,847 193,119,393 3.2405 2.523 2.516 2.523 2.391 2.554 76,522,872 2.5237 4.18%
2023-03-01 0 3.110 3.110 3.120 2.890 3.170 68,725,760 210,981,726 3.0699 2.422 2.422 2.430 2.251 2.469 88,245,957 2.3908 9.12%
2023-02-28 0 2.850 2.850 2.860 2.840 2.910 42,954,812 123,234,033 2.8689 2.220 2.220 2.227 2.212 2.266 55,155,279 2.2343 0.00%
2023-02-27 0 2.850 2.850 2.860 2.840 3.070 44,403,809 128,145,726 2.8859 2.220 2.220 2.227 2.212 2.391 57,015,835 2.2475 -8.06%
2023-02-24 0 3.100 3.090 3.100 2.820 3.180 122,865,858 373,447,462 3.0395 2.414 2.406 2.414 2.196 2.477 157,763,482 2.3671 9.54%
2023-02-23 0 2.830 2.820 2.830 2.800 2.860 27,215,770 76,955,024 2.8276 2.204 2.196 2.204 2.181 2.227 34,945,873 2.2021 0.35%
2023-02-22 0 2.820 2.810 2.820 2.790 2.880 32,356,186 91,667,651 2.8331 2.196 2.188 2.196 2.173 2.243 41,546,323 2.2064 2.55%
2023-02-21 0 2.750 2.740 2.750 2.660 2.790 25,648,000 70,789,959 2.7601 2.142 2.134 2.142 2.072 2.173 32,932,809 2.1495 3.00%
2023-02-20 0 2.670 2.670 2.680 2.620 2.710 16,649,500 44,436,695 2.6690 2.079 2.079 2.087 2.040 2.111 21,378,462 2.0786 0.38%
2023-02-17 0 2.660 2.660 2.670 2.630 2.760 27,529,500 74,273,110 2.6979 2.072 2.072 2.079 2.048 2.149 35,348,712 2.1012 -0.75%
2023-02-16 0 2.680 2.680 2.690 2.680 2.750 18,418,000 49,816,616 2.7048 2.087 2.087 2.095 2.087 2.142 23,649,270 2.1065 -1.47%
2023-02-15 0 2.720 2.710 2.720 2.690 2.830 16,414,229 44,973,292 2.7399 2.118 2.111 2.118 2.095 2.204 21,076,367 2.1338 -3.55%
2023-02-14 0 2.820 2.810 2.820 2.800 2.920 10,614,712 30,306,023 2.8551 2.196 2.188 2.196 2.181 2.274 13,629,612 2.2235 -1.40%
2023-02-13 0 2.860 2.850 2.860 2.780 2.890 13,399,928 38,180,593 2.8493 2.227 2.220 2.227 2.165 2.251 17,205,913 2.2190 1.78%
2023-02-10 0 2.810 2.800 2.810 2.810 2.870 10,844,314 30,681,498 2.8293 2.188 2.181 2.188 2.188 2.235 13,924,428 2.2034 -2.43%
2023-02-09 0 2.880 2.870 2.880 2.830 2.910 9,116,400 26,197,751 2.8737 2.243 2.235 2.243 2.204 2.266 11,705,734 2.2380 1.05%
2023-02-08 0 2.850 2.830 2.850 2.780 2.880 13,659,600 38,917,088 2.8491 2.220 2.204 2.220 2.165 2.243 17,539,340 2.2188 1.79%
2023-02-07 0 2.800 2.800 2.810 2.700 2.820 17,861,000 49,640,956 2.7793 2.181 2.181 2.188 2.103 2.196 22,934,065 2.1645 2.19%
2023-02-06 0 2.740 2.730 2.740 2.720 2.850 19,733,000 54,674,533 2.7707 2.134 2.126 2.134 2.118 2.220 25,337,769 2.1578 -2.84%
2023-02-03 0 2.820 2.820 2.830 2.800 2.910 17,317,653 49,002,859 2.8296 2.196 2.196 2.204 2.181 2.266 22,236,391 2.2037 -3.09%
2023-02-02 0 2.910 2.900 2.910 2.880 2.970 40,682,267 118,899,335 2.9226 2.266 2.259 2.266 2.243 2.313 52,237,263 2.2761 -1.02%
2023-02-01 0 2.940 2.930 2.940 2.800 2.980 77,260,683 225,278,676 2.9158 2.290 2.282 2.290 2.181 2.321 99,205,056 2.2708 6.91%
2023-01-31 0 2.750 2.750 2.760 2.620 2.790 39,396,527 107,663,296 2.7328 2.142 2.142 2.149 2.040 2.173 50,586,334 2.1283 3.77%
2023-01-30 0 2.650 2.640 2.650 2.600 2.690 28,248,484 74,989,555 2.6546 2.064 2.056 2.064 2.025 2.095 36,271,909 2.0674 0.38%
2023-01-27 0 2.640 2.630 2.640 2.600 2.700 30,941,944 81,671,494 2.6395 2.056 2.048 2.056 2.025 2.103 39,730,393 2.0556 -1.86%
2023-01-26 0 2.690 2.680 2.690 2.590 2.720 41,240,003 109,005,800 2.6432 2.095 2.087 2.095 2.017 2.118 52,953,413 2.0585 -1.82%
2023-01-20 0 2.740 2.730 2.740 2.630 2.750 47,360,118 126,866,324 2.6788 2.134 2.126 2.134 2.048 2.142 60,811,826 2.0862 2.62%
2023-01-19 0 2.670 2.670 2.680 2.610 2.680 39,226,882 103,852,760 2.6475 2.079 2.079 2.087 2.033 2.087 50,368,504 2.0619 2.30%
2023-01-18 0 2.610 2.600 2.610 2.580 2.660 45,083,000 117,766,752 2.6122 2.033 2.025 2.033 2.009 2.072 57,887,937 2.0344 -1.14%
2023-01-17 0 2.640 2.640 2.650 2.620 2.800 22,400,301 60,143,344 2.6849 2.056 2.056 2.064 2.040 2.181 28,762,665 2.0910 -5.38%
2023-01-16 0 2.790 2.790 2.800 2.710 2.830 31,748,376 88,268,249 2.7802 2.173 2.173 2.181 2.111 2.204 40,765,876 2.1652 4.10%
2023-01-13 0 2.680 2.680 2.690 2.660 2.830 36,122,342 98,909,885 2.7382 2.087 2.087 2.095 2.072 2.204 46,382,181 2.1325 -3.25%
2023-01-12 0 2.770 2.760 2.770 2.670 2.800 33,973,276 93,270,949 2.7454 2.157 2.149 2.157 2.079 2.181 43,622,715 2.1381 3.75%
2023-01-11 0 2.670 2.670 2.680 2.630 2.770 17,889,245 48,457,537 2.7088 2.079 2.079 2.087 2.048 2.157 22,970,332 2.1096 0.38%
2023-01-10 0 2.660 2.650 2.660 2.550 2.670 21,953,000 57,532,847 2.6207 2.072 2.064 2.072 1.986 2.079 28,188,317 2.0410 1.92%
2023-01-09 0 2.610 2.610 2.620 2.450 2.620 39,904,140 102,083,664 2.5582 2.033 2.033 2.040 1.908 2.040 51,238,124 1.9923 7.85%
2023-01-06 0 2.420 2.410 2.420 2.400 2.500 16,596,070 40,528,090 2.4420 1.885 1.877 1.885 1.869 1.947 21,309,856 1.9018 -0.41%
2023-01-05 0 2.430 2.430 2.440 2.420 2.600 27,836,273 69,599,884 2.5003 1.892 1.892 1.900 1.885 2.025 35,742,617 1.9473 -6.18%
2023-01-04 0 2.590 2.580 2.590 2.560 2.610 11,494,998 29,674,813 2.5815 2.017 2.009 2.017 1.994 2.033 14,759,925 2.0105 -1.15%
2023-01-03 0 2.620 2.610 2.620 2.570 2.680 7,746,000 20,365,829 2.6292 2.040 2.033 2.040 2.002 2.087 9,946,099 2.0476 -0.76%
2022-12-30 0 2.640 2.630 2.640 2.630 2.680 10,884,394 28,826,121 2.6484 2.056 2.048 2.056 2.048 2.087 13,975,891 2.0626 0.76%
2022-12-29 0 2.620 2.620 2.630 2.610 2.710 10,532,707 27,884,733 2.6474 2.040 2.040 2.048 2.033 2.111 13,524,315 2.0618 -3.68%
2022-12-28 0 2.720 2.710 2.720 2.680 2.750 9,117,654 24,749,715 2.7145 2.118 2.111 2.118 2.087 2.142 11,707,344 2.1140 -1.09%
2022-12-23 0 2.750 2.750 2.760 2.690 2.760 8,308,000 22,694,242 2.7316 2.142 2.142 2.149 2.095 2.149 10,667,724 2.1274 0.36%
2022-12-22 0 2.740 2.720 2.740 2.680 2.820 14,507,762 39,872,308 2.7483 2.134 2.118 2.134 2.087 2.196 18,628,406 2.1404 0.74%
2022-12-21 0 2.720 2.710 2.720 2.540 2.730 22,473,958 60,356,912 2.6856 2.118 2.111 2.118 1.978 2.126 28,857,243 2.0916 5.02%
2022-12-20 0 2.590 2.590 2.600 2.530 2.610 14,195,400 36,536,121 2.5738 2.017 2.017 2.025 1.970 2.033 18,227,323 2.0045 0.78%
2022-12-19 0 2.570 2.560 2.570 2.520 2.770 23,007,607 59,508,949 2.5865 2.002 1.994 2.002 1.963 2.157 29,542,464 2.0144 -6.55%
2022-12-16 0 2.750 2.740 2.750 2.580 2.770 36,859,105 99,799,348 2.7076 2.142 2.134 2.142 2.009 2.157 47,328,207 2.1087 5.77%
2022-12-15 0 2.600 2.590 2.600 2.570 2.620 19,499,490 50,568,005 2.5933 2.025 2.017 2.025 2.002 2.040 25,037,936 2.0197 -0.38%
2022-12-14 0 2.610 2.600 2.610 2.530 2.620 22,205,420 57,593,028 2.5936 2.033 2.025 2.033 1.970 2.040 28,512,432 2.0199 1.56%
2022-12-13 0 2.570 2.550 2.570 2.490 2.600 20,091,000 51,496,355 2.5632 2.002 1.986 2.002 1.939 2.025 25,797,452 1.9962 2.39%
2022-12-12 0 2.510 2.510 2.520 2.490 2.550 22,735,984 57,195,240 2.5156 1.955 1.955 1.963 1.939 1.986 29,193,692 1.9592 -1.18%
2022-12-09 0 2.540 2.530 2.540 2.460 2.560 33,852,611 85,836,627 2.5356 1.978 1.970 1.978 1.916 1.994 43,467,778 1.9747 2.83%
2022-12-08 0 2.470 2.460 2.470 2.390 2.520 16,252,000 40,192,670 2.4731 1.924 1.916 1.924 1.861 1.963 20,868,060 1.9260 2.49%
2022-12-07 0 2.410 2.400 2.410 2.390 2.490 32,306,339 78,119,185 2.4181 1.877 1.869 1.877 1.861 1.939 41,482,317 1.8832 -2.43%
2022-12-06 0 2.470 2.460 2.470 2.400 2.470 18,787,495 46,128,525 2.4553 1.924 1.916 1.924 1.869 1.924 24,123,712 1.9122 0.41%
2022-12-05 0 2.460 2.450 2.460 2.400 2.570 53,087,266 130,668,726 2.4614 1.916 1.908 1.916 1.869 2.002 68,165,657 1.9169 -3.15%
2022-12-02 0 2.540 2.530 2.540 2.500 2.650 14,115,062 35,742,444 2.5322 1.978 1.970 1.978 1.947 2.064 18,124,167 1.9721 -4.15%
2022-12-01 0 2.650 2.630 2.650 2.630 2.700 28,734,412 76,470,692 2.6613 2.064 2.048 2.064 2.048 2.103 36,895,855 2.0726 1.92%
2022-11-30 0 2.600 2.590 2.600 2.490 2.600 41,727,481 107,121,473 2.5672 2.025 2.017 2.025 1.939 2.025 53,579,349 1.9993 1.56%
2022-11-29 0 2.560 2.550 2.560 2.490 2.570 27,362,000 69,032,465 2.5229 1.994 1.986 1.994 1.939 2.002 35,133,636 1.9649 3.23%
2022-11-28 0 2.480 2.470 2.480 2.340 2.510 31,408,800 76,841,849 2.4465 1.931 1.924 1.931 1.822 1.955 40,329,850 1.9053 -1.98%
2022-11-25 0 2.530 2.520 2.530 2.410 2.530 20,462,000 51,084,489 2.4966 1.970 1.963 1.970 1.877 1.970 26,273,828 1.9443 4.98%
2022-11-24 0 2.410 2.410 2.420 2.380 2.440 18,252,023 43,883,954 2.4043 1.877 1.877 1.885 1.854 1.900 23,436,150 1.8725 0.42%
2022-11-23 0 2.400 2.390 2.400 2.300 2.410 21,555,000 51,133,022 2.3722 1.869 1.861 1.869 1.791 1.877 27,677,273 1.8475 3.45%
2022-11-22 0 2.320 2.310 2.320 2.240 2.340 13,344,079 30,696,772 2.3004 1.807 1.799 1.807 1.745 1.822 17,134,201 1.7915 2.20%
2022-11-21 0 2.270 2.260 2.270 2.240 2.310 3,962,000 8,990,621 2.2692 1.768 1.760 1.768 1.745 1.799 5,087,328 1.7673 -2.16%
2022-11-18 0 2.320 2.310 2.320 2.270 2.350 28,247,011 65,407,522 2.3156 1.807 1.799 1.807 1.768 1.830 36,270,017 1.8033 1.75%
2022-11-17 0 2.280 2.280 2.290 2.220 2.330 29,263,212 66,387,241 2.2686 1.776 1.776 1.783 1.729 1.815 37,574,850 1.7668 -2.15%
2022-11-16 0 2.330 2.330 2.340 2.290 2.380 24,683,615 57,465,206 2.3281 1.815 1.815 1.822 1.783 1.854 31,694,509 1.8131 -1.69%
2022-11-15 0 2.370 2.370 2.380 2.330 2.400 28,342,000 67,315,573 2.3751 1.846 1.846 1.854 1.815 1.869 36,391,986 1.8497 -0.42%
2022-11-14 0 2.380 2.380 2.390 2.310 2.460 41,664,000 98,880,425 2.3733 1.854 1.854 1.861 1.799 1.916 53,497,838 1.8483 4.85%
2022-11-11 0 2.270 2.260 2.270 2.180 2.340 49,426,904 109,503,723 2.2155 1.768 1.760 1.768 1.698 1.822 63,465,641 1.7254 6.07%
2022-11-10 0 2.140 2.130 2.140 2.070 2.160 24,106,000 50,984,767 2.1150 1.667 1.659 1.667 1.612 1.682 30,952,834 1.6472 -0.93%
2022-11-09 0 2.160 2.150 2.160 2.110 2.180 26,586,000 57,236,375 2.1529 1.682 1.674 1.682 1.643 1.698 34,137,229 1.6767 0.93%
2022-11-08 0 2.140 2.130 2.140 2.090 2.180 24,573,637 52,358,675 2.1307 1.667 1.659 1.667 1.628 1.698 31,553,294 1.6594 0.00%
2022-11-07 0 2.140 2.130 2.140 2.000 2.170 32,467,084 68,609,979 2.1132 1.667 1.659 1.667 1.558 1.690 41,688,719 1.6458 5.42%
2022-11-04 0 2.030 2.030 2.040 1.940 2.070 51,156,357 103,460,136 2.0224 1.581 1.581 1.589 1.511 1.612 65,686,311 1.5751 4.64%
2022-11-03 0 1.940 1.930 1.940 1.920 1.970 17,688,778 34,331,620 1.9409 1.511 1.503 1.511 1.495 1.534 22,712,927 1.5115 -2.51%
2022-11-02 0 1.990 1.990 2.010 1.940 2.030 21,820,432 43,402,089 1.9891 1.550 1.550 1.565 1.511 1.581 28,018,095 1.5491 -1.49%
2022-11-01 0 2.020 2.020 2.030 1.880 2.050 34,480,918 68,208,268 1.9781 1.573 1.573 1.581 1.464 1.597 44,274,543 1.5406 6.32%
2022-10-31 0 1.900 1.890 1.900 1.870 2.090 50,867,918 100,583,080 1.9773 1.480 1.472 1.480 1.456 1.628 65,315,947 1.5399 -9.09%
2022-10-28 0 2.090 2.090 2.100 2.070 2.280 13,582,600 28,873,340 2.1258 1.628 1.628 1.635 1.612 1.776 17,440,470 1.6555 -4.57%
2022-10-27 0 2.190 2.180 2.190 2.170 2.310 18,550,412 41,320,586 2.2275 1.706 1.698 1.706 1.690 1.799 23,819,291 1.7348 -4.37%
2022-10-26 0 2.290 2.280 2.290 2.230 2.320 26,427,492 60,359,895 2.2840 1.783 1.776 1.783 1.737 1.807 33,933,700 1.7788 0.44%
2022-10-25 0 2.280 2.270 2.280 2.170 2.290 24,476,000 54,842,419 2.2407 1.776 1.768 1.776 1.690 1.783 31,427,925 1.7450 5.07%
2022-10-24 0 2.170 2.170 2.180 2.150 2.230 18,878,000 41,182,153 2.1815 1.690 1.690 1.698 1.674 1.737 24,239,924 1.6989 -1.36%
2022-10-21 0 2.200 2.190 2.200 2.120 2.210 23,513,984 51,123,551 2.1742 1.713 1.706 1.713 1.651 1.721 30,192,667 1.6932 2.80%
2022-10-20 0 2.140 2.130 2.140 2.090 2.220 27,713,314 59,047,961 2.1307 1.667 1.659 1.667 1.628 1.729 35,584,734 1.6594 -5.31%
2022-10-19 0 2.260 2.250 2.260 2.220 2.340 26,740,000 61,035,831 2.2826 1.760 1.752 1.760 1.729 1.822 34,334,970 1.7777 0.00%
2022-10-18 0 2.260 2.250 2.260 2.140 2.270 33,838,634 74,837,212 2.2116 1.760 1.752 1.760 1.667 1.768 43,449,831 1.7224 4.63%
2022-10-17 0 2.160 2.160 2.170 2.140 2.290 51,289,488 112,205,476 2.1877 1.682 1.682 1.690 1.667 1.783 65,857,256 1.7038 -5.68%
2022-10-14 0 2.290 2.280 2.290 2.200 2.600 132,949,847 308,564,464 2.3209 1.783 1.776 1.783 1.713 2.025 170,711,629 1.8075 -11.24%
2022-10-13 0 2.580 2.570 2.580 2.560 2.720 16,879,826 44,060,104 2.6102 2.009 2.002 2.009 1.994 2.118 21,674,208 2.0328 -4.44%
2022-10-12 0 2.700 2.690 2.700 2.580 2.740 24,144,200 64,704,269 2.6799 2.103 2.095 2.103 2.009 2.134 31,001,884 2.0871 2.27%
2022-10-11 0 2.640 2.630 2.640 2.570 2.690 10,810,000 28,502,274 2.6367 2.056 2.048 2.056 2.002 2.095 13,880,367 2.0534 2.33%
2022-10-10 0 2.580 2.570 2.580 2.560 2.650 11,962,415 30,966,288 2.5886 2.009 2.002 2.009 1.994 2.064 15,360,103 2.0160 -3.01%
2022-10-07 0 2.660 2.640 2.660 2.620 2.690 16,778,000 44,297,628 2.6402 2.072 2.056 2.072 2.040 2.095 21,543,460 2.0562 1.53%
2022-10-06 0 2.620 2.610 2.620 2.600 2.680 19,140,839 50,338,264 2.6299 2.040 2.033 2.040 2.025 2.087 24,577,417 2.0482 -1.13%
2022-10-05 0 2.650 2.640 2.650 2.590 2.700 29,977,160 79,146,729 2.6402 2.064 2.056 2.064 2.017 2.103 38,491,581 2.0562 7.29%
2022-10-03 0 2.470 2.470 2.480 2.350 2.500 20,241,875 49,129,761 2.4271 1.924 1.924 1.931 1.830 1.947 25,991,180 1.8902 1.23%
2022-09-30 0 2.440 2.430 2.440 2.410 2.530 38,635,000 94,741,419 2.4522 1.900 1.892 1.900 1.877 1.970 49,608,510 1.9098 -2.79%
2022-09-29 0 2.510 2.500 2.510 2.470 2.630 21,916,909 55,344,294 2.5252 1.955 1.947 1.955 1.924 2.048 28,141,975 1.9666 -1.18%
2022-09-28 0 2.540 2.530 2.540 2.500 2.700 22,640,000 58,135,707 2.5678 1.978 1.970 1.978 1.947 2.103 29,070,446 1.9998 -5.93%
2022-09-27 0 2.700 2.690 2.700 2.600 2.750 36,239,725 96,337,487 2.6583 2.103 2.095 2.103 2.025 2.142 46,532,904 2.0703 2.27%
2022-09-26 0 2.640 2.640 2.650 2.630 2.830 32,701,400 87,682,430 2.6813 2.056 2.056 2.064 2.048 2.204 41,989,588 2.0882 -6.71%
2022-09-23 0 2.830 2.820 2.830 2.790 2.950 17,618,937 50,252,402 2.8522 2.204 2.196 2.204 2.173 2.297 22,623,249 2.2213 -4.07%
2022-09-22 0 2.950 2.940 2.950 2.910 3.020 21,220,951 62,601,840 2.9500 2.297 2.290 2.297 2.266 2.352 27,248,344 2.2975 -2.32%
2022-09-21 0 3.020 3.010 3.020 2.870 3.100 62,805,192 187,607,179 2.9871 2.352 2.344 2.352 2.235 2.414 80,643,768 2.3264 7.86%
2022-09-20 0 2.800 2.800 2.810 2.750 2.830 18,028,003 50,433,598 2.7975 2.181 2.181 2.188 2.142 2.204 23,148,502 2.1787 0.00%
2022-09-19 0 2.800 2.790 2.800 2.710 2.880 30,436,575 84,946,522 2.7909 2.181 2.173 2.181 2.111 2.243 39,081,484 2.1736 -3.11%
2022-09-16 0 2.890 2.880 2.890 2.800 3.000 62,462,253 180,873,329 2.8957 2.251 2.243 2.251 2.181 2.336 80,203,424 2.2552 2.85%
2022-09-15 0 2.810 2.800 2.810 2.780 2.890 32,813,997 92,137,369 2.8079 2.188 2.181 2.188 2.165 2.251 42,134,166 2.1868 -0.35%
2022-09-14 0 2.820 2.810 2.820 2.640 2.850 47,715,321 131,814,577 2.7625 2.196 2.188 2.196 2.056 2.220 61,267,917 2.1514 5.62%
2022-09-13 0 2.670 2.660 2.670 2.640 2.720 29,525,162 78,767,926 2.6678 2.079 2.072 2.079 2.056 2.118 37,911,202 2.0777 2.69%
2022-09-09 0 2.600 2.600 2.610 2.590 2.630 15,831,290 41,361,144 2.6126 2.025 2.025 2.033 2.017 2.048 20,327,856 2.0347 -0.76%
2022-09-08 0 2.620 2.610 2.620 2.590 2.650 24,739,689 65,064,325 2.6300 2.040 2.033 2.040 2.017 2.064 31,766,510 2.0482 0.38%
2022-09-07 0 2.610 2.600 2.610 2.610 2.680 34,453,093 91,294,186 2.6498 2.033 2.025 2.033 2.033 2.087 44,238,815 2.0637 -1.88%
2022-09-06 0 2.660 2.660 2.670 2.650 2.740 48,100,752 128,323,076 2.6678 2.072 2.072 2.079 2.064 2.134 61,762,822 2.0777 -3.27%
2022-09-05 0 2.750 2.730 2.750 2.660 2.780 46,318,805 126,529,980 2.7317 2.142 2.126 2.142 2.072 2.165 59,474,748 2.1275 3.38%
2022-09-02 0 2.660 2.660 2.670 2.630 2.690 18,496,195 49,183,371 2.6591 2.072 2.072 2.079 2.048 2.095 23,749,674 2.0709 -1.12%
2022-09-01 0 2.690 2.680 2.690 2.600 2.770 41,948,895 111,187,179 2.6505 2.095 2.087 2.095 2.025 2.157 53,863,651 2.0642 -3.93%
2022-08-31 0 2.800 2.790 2.800 2.760 2.850 26,824,516 74,894,487 2.7920 2.181 2.173 2.181 2.149 2.220 34,443,491 2.1744 -3.11%
2022-08-30 0 2.890 2.880 2.890 2.820 2.900 21,868,000 62,538,884 2.8598 2.251 2.243 2.251 2.196 2.259 28,079,174 2.2272 0.70%
2022-08-29 0 2.870 2.860 2.870 2.860 2.980 22,055,296 63,601,438 2.8837 2.235 2.227 2.235 2.227 2.321 28,319,668 2.2458 -3.69%
2022-08-26 0 2.980 2.970 2.980 2.970 3.050 18,759,667 56,479,542 3.0107 2.321 2.313 2.321 2.313 2.375 24,087,980 2.3447 -1.32%
2022-08-25 0 3.020 3.010 3.020 2.880 3.020 26,446,438 78,696,708 2.9757 2.352 2.344 2.352 2.243 2.352 33,958,027 2.3175 5.96%
2022-08-24 0 2.850 2.840 2.850 2.840 2.960 21,769,500 62,651,268 2.8779 2.220 2.212 2.220 2.212 2.305 27,952,697 2.2413 -3.06%
2022-08-23 0 2.940 2.930 2.940 2.900 2.960 14,434,035 42,275,880 2.9289 2.290 2.282 2.290 2.259 2.305 18,533,738 2.2810 0.68%
2022-08-22 0 2.920 2.910 2.920 2.890 2.970 15,110,000 44,287,056 2.9310 2.274 2.266 2.274 2.251 2.313 19,401,698 2.2826 -0.68%
2022-08-19 0 2.940 2.930 2.940 2.900 2.980 27,011,000 79,080,215 2.9277 2.290 2.282 2.290 2.259 2.321 34,682,942 2.2801 1.38%
2022-08-18 0 2.900 2.890 2.900 2.870 2.950 10,638,000 30,896,915 2.9044 2.259 2.251 2.259 2.235 2.297 13,659,514 2.2619 -0.68%
2022-08-17 0 2.920 2.910 2.920 2.890 2.970 17,587,310 51,374,925 2.9211 2.274 2.266 2.274 2.251 2.313 22,582,639 2.2750 0.69%
2022-08-16 0 2.900 2.890 2.900 2.860 2.930 26,392,776 76,130,092 2.8845 2.259 2.251 2.259 2.227 2.282 33,889,124 2.2464 0.00%
2022-08-15 0 2.900 2.900 2.910 2.870 3.050 55,693,480 162,803,310 2.9232 2.259 2.259 2.266 2.235 2.375 71,512,115 2.2766 -4.29%
2022-08-12 0 3.030 3.020 3.030 3.010 3.110 35,418,055 107,858,211 3.0453 2.360 2.352 2.360 2.344 2.422 45,477,855 2.3717 -0.98%
2022-08-11 0 3.060 3.050 3.060 2.950 3.100 47,938,639 145,281,462 3.0306 2.383 2.375 2.383 2.297 2.414 61,554,664 2.3602 6.25%
2022-08-10 0 2.880 2.870 2.880 2.810 3.000 46,037,362 131,930,925 2.8657 2.243 2.235 2.243 2.188 2.336 59,113,367 2.2318 -3.68%
2022-08-09 0 3.510 3.510 3.520 3.500 3.650 52,098,390 185,777,033 3.5659 2.329 2.329 2.335 2.322 2.421 78,529,982 2.3657 -3.04%
2022-08-08 0 3.620 3.620 3.630 3.600 3.680 41,956,000 152,897,247 3.6442 2.402 2.402 2.408 2.388 2.441 63,241,953 2.4177 0.00%
2022-08-05 0 3.620 3.610 3.620 3.470 3.620 31,573,851 112,309,781 3.5571 2.402 2.395 2.402 2.302 2.402 47,592,525 2.3598 4.32%
2022-08-04 0 3.470 3.460 3.470 3.450 3.530 21,595,684 75,081,859 3.4767 2.302 2.295 2.302 2.289 2.342 32,552,036 2.3065 0.29%
2022-08-03 0 3.460 3.460 3.470 3.450 3.590 30,112,400 105,020,185 3.4876 2.295 2.295 2.302 2.289 2.382 45,389,622 2.3137 -0.29%
2022-08-02 0 3.470 3.460 3.470 3.380 3.530 47,694,548 164,353,903 3.4460 2.302 2.295 2.302 2.242 2.342 71,891,895 2.2861 -3.61%
2022-08-01 0 3.600 3.600 3.610 3.600 3.770 43,109,603 157,774,565 3.6598 2.388 2.388 2.395 2.388 2.501 64,980,824 2.4280 -3.74%
2022-07-29 0 3.740 3.740 3.750 3.510 3.850 143,950,864 532,321,191 3.6979 2.481 2.481 2.488 2.329 2.554 216,982,880 2.4533 9.04%
2022-07-28 0 3.430 3.420 3.430 3.370 3.480 18,663,526 63,527,072 3.4038 2.276 2.269 2.276 2.236 2.309 28,132,277 2.2582 -0.87%
2022-07-27 0 3.460 3.450 3.460 3.350 3.470 22,898,000 78,196,322 3.4150 2.295 2.289 2.295 2.222 2.302 34,515,069 2.2656 0.87%
2022-07-26 0 3.430 3.410 3.430 3.330 3.450 32,414,010 110,255,043 3.4015 2.276 2.262 2.276 2.209 2.289 48,858,930 2.2566 4.89%
2022-07-25 0 3.270 3.260 3.270 3.240 3.400 11,793,368 38,781,719 3.2884 2.169 2.163 2.169 2.149 2.256 17,776,614 2.1816 -2.97%
2022-07-22 0 3.370 3.370 3.380 3.330 3.450 20,162,320 68,049,916 3.3751 2.236 2.236 2.242 2.209 2.289 30,391,469 2.2391 -0.30%
2022-07-21 0 3.380 3.360 3.380 3.290 3.420 27,825,275 94,184,248 3.3848 2.242 2.229 2.242 2.183 2.269 41,942,147 2.2456 1.20%
2022-07-20 0 3.340 3.330 3.340 3.220 3.380 33,271,000 110,472,802 3.3204 2.216 2.209 2.216 2.136 2.242 50,150,706 2.2028 3.09%
2022-07-19 0 3.240 3.220 3.240 3.200 3.270 22,924,000 74,118,228 3.2332 2.149 2.136 2.149 2.123 2.169 34,554,260 2.1450 0.93%
2022-07-18 0 3.210 3.210 3.220 3.010 3.220 38,271,976 121,245,879 3.1680 2.130 2.130 2.136 1.997 2.136 57,688,876 2.1017 7.00%
2022-07-15 0 3.000 3.000 3.010 2.970 3.120 17,150,501 51,793,365 3.0199 1.990 1.990 1.997 1.970 2.070 25,851,634 2.0035 -3.23%
2022-07-14 0 3.100 3.090 3.100 2.990 3.110 14,158,000 43,208,309 3.0519 2.057 2.050 2.057 1.984 2.063 21,340,918 2.0247 2.99%
2022-07-13 0 3.010 3.010 3.020 2.990 3.060 12,550,058 37,909,014 3.0206 1.997 1.997 2.004 1.984 2.030 18,917,203 2.0039 0.67%
2022-07-12 0 2.990 2.980 2.990 2.960 3.060 21,582,701 64,728,718 2.9991 1.984 1.977 1.984 1.964 2.030 32,532,466 1.9897 -0.33%
2022-07-11 0 3.000 2.990 3.000 2.990 3.060 14,432,000 43,509,079 3.0148 1.990 1.984 1.990 1.984 2.030 21,753,929 2.0001 -1.96%
2022-07-08 0 3.060 3.050 3.060 3.040 3.160 35,272,583 109,375,689 3.1009 2.030 2.023 2.030 2.017 2.096 53,167,771 2.0572 1.66%
2022-07-07 0 3.010 3.000 3.010 2.930 3.060 25,588,524 76,287,608 2.9813 1.997 1.990 1.997 1.944 2.030 38,570,603 1.9779 0.67%
2022-07-06 0 2.990 2.980 2.990 2.940 3.050 38,041,279 113,364,785 2.9800 1.984 1.977 1.984 1.950 2.023 57,341,137 1.9770 -0.33%
2022-07-05 0 3.000 3.000 3.010 2.990 3.120 22,687,330 68,931,195 3.0383 1.990 1.990 1.997 1.984 2.070 34,197,518 2.0157 -0.66%
2022-07-04 0 3.020 3.020 3.030 2.950 3.030 26,547,706 79,714,109 3.0027 2.004 2.004 2.010 1.957 2.010 40,016,416 1.9920 0.67%
2022-06-30 0 3.000 3.000 3.010 2.980 3.120 37,147,102 112,335,060 3.0241 1.990 1.990 1.997 1.977 2.070 55,993,309 2.0062 -1.96%
2022-06-29 0 3.060 3.060 3.070 3.030 3.280 47,771,732 148,142,285 3.1010 2.030 2.030 2.037 2.010 2.176 72,008,237 2.0573 -7.83%
2022-06-28 0 3.320 3.310 3.320 3.230 3.340 45,046,106 148,300,842 3.2922 2.203 2.196 2.203 2.143 2.216 67,899,793 2.1841 2.47%
2022-06-27 0 3.240 3.230 3.240 3.080 3.260 28,397,000 90,366,960 3.1823 2.149 2.143 2.149 2.043 2.163 42,803,931 2.1112 4.85%
2022-06-24 0 3.090 3.080 3.090 3.000 3.110 46,195,490 140,593,570 3.0434 2.050 2.043 2.050 1.990 2.063 69,632,305 2.0191 0.98%
2022-06-23 0 3.060 3.060 3.070 2.930 3.250 98,320,020 299,513,139 3.0463 2.030 2.030 2.037 1.944 2.156 148,201,688 2.0210 -6.42%
2022-06-22 0 3.270 3.270 3.280 3.250 3.420 29,869,508 98,477,911 3.2969 2.169 2.169 2.176 2.156 2.269 45,023,501 2.1873 -4.66%
2022-06-21 0 3.430 3.420 3.430 3.330 3.440 23,992,430 81,438,775 3.3944 2.276 2.269 2.276 2.209 2.282 36,164,747 2.2519 2.69%
2022-06-20 0 3.340 3.340 3.350 3.300 3.440 43,169,939 144,630,462 3.3503 2.216 2.216 2.222 2.189 2.282 65,071,771 2.2226 -1.18%
2022-06-17 0 3.380 3.380 3.400 3.210 3.450 52,090,530 175,170,595 3.3628 2.242 2.242 2.256 2.130 2.289 78,518,134 2.2310 0.90%
2022-06-16 0 3.350 3.340 3.350 3.300 3.530 38,226,000 128,778,577 3.3689 2.222 2.216 2.222 2.189 2.342 57,619,575 2.2350 -3.18%
2022-06-15 0 3.460 3.460 3.480 3.440 3.530 25,405,944 88,415,404 3.4801 2.295 2.295 2.309 2.282 2.342 38,295,393 2.3088 -0.29%
2022-06-14 0 3.470 3.470 3.480 3.460 3.530 30,017,553 105,183,173 3.5041 2.302 2.302 2.309 2.295 2.342 45,246,655 2.3247 -1.98%
2022-06-13 0 3.540 3.540 3.550 3.450 3.600 39,191,644 138,532,837 3.5348 2.349 2.349 2.355 2.289 2.388 59,075,128 2.3450 -1.39%
2022-06-10 0 3.590 3.580 3.590 3.460 3.690 70,341,647 249,682,130 3.5496 2.382 2.375 2.382 2.295 2.448 106,028,771 2.3549 -3.75%
2022-06-09 0 3.730 3.730 3.740 3.710 3.900 50,640,706 189,886,920 3.7497 2.475 2.475 2.481 2.461 2.587 76,332,756 2.4876 -6.28%
2022-06-08 0 3.980 3.970 3.980 3.900 4.080 26,690,522 105,527,128 3.9537 2.640 2.634 2.640 2.587 2.707 40,231,689 2.6230 -1.73%
2022-06-07 0 4.050 4.040 4.050 4.010 4.110 22,579,018 91,424,638 4.0491 2.687 2.680 2.687 2.660 2.727 34,034,255 2.6863 -0.98%
2022-06-06 0 4.090 4.080 4.090 3.960 4.090 25,660,168 103,428,259 4.0307 2.713 2.707 2.713 2.627 2.713 38,678,595 2.6740 0.99%
2022-06-02 0 4.050 4.050 4.060 4.020 4.190 30,529,992 124,626,454 4.0821 2.687 2.687 2.693 2.667 2.780 46,019,075 2.7081 -1.22%
2022-06-01 0 4.100 4.090 4.100 4.050 4.170 31,533,266 129,023,472 4.0917 2.720 2.713 2.720 2.687 2.766 47,531,350 2.7145 0.24%
2022-05-31 0 4.090 4.080 4.090 4.040 4.170 28,141,330 115,302,299 4.0973 2.713 2.707 2.713 2.680 2.766 42,418,549 2.7182 0.99%
2022-05-30 0 4.050 4.050 4.060 4.040 4.390 43,376,343 179,479,633 4.1377 2.687 2.687 2.693 2.680 2.912 65,382,892 2.7451 -5.81%
2022-05-27 0 4.300 4.290 4.300 4.230 4.340 26,252,611 112,346,137 4.2794 2.853 2.846 2.853 2.806 2.879 39,571,608 2.8391 -0.92%
2022-05-26 0 4.340 4.320 4.340 4.120 4.380 38,712,047 166,151,760 4.2920 2.879 2.866 2.879 2.733 2.906 58,352,213 2.8474 2.36%
2022-05-25 0 4.240 4.240 4.270 4.220 4.350 26,642,518 114,063,125 4.2812 2.813 2.813 2.833 2.800 2.886 40,159,330 2.8403 -0.47%
2022-05-24 0 4.260 4.250 4.260 4.210 4.320 27,872,977 118,958,591 4.2679 2.826 2.820 2.826 2.793 2.866 42,014,050 2.8314 0.24%
2022-05-23 0 4.250 4.240 4.250 4.170 4.270 31,817,415 134,816,639 4.2372 2.820 2.813 2.820 2.766 2.833 47,959,659 2.8110 1.19%
2022-05-20 0 4.200 4.190 4.200 4.110 4.270 25,167,520 105,839,868 4.2054 2.786 2.780 2.786 2.727 2.833 37,936,007 2.7900 3.45%
2022-05-19 0 4.060 4.050 4.060 4.000 4.130 26,115,317 106,236,145 4.0680 2.693 2.687 2.693 2.654 2.740 39,364,659 2.6988 -3.79%
2022-05-18 0 4.220 4.210 4.220 4.070 4.240 51,991,770 217,157,664 4.1768 2.800 2.793 2.800 2.700 2.813 78,369,269 2.7710 3.69%
2022-05-17 0 4.070 4.060 4.070 3.870 4.070 42,116,718 168,099,923 3.9913 2.700 2.693 2.700 2.567 2.700 63,484,209 2.6479 5.17%
2022-05-16 0 3.870 3.850 3.870 3.800 3.960 15,242,998 59,085,751 3.8763 2.567 2.554 2.567 2.521 2.627 22,976,379 2.5716 0.26%
2022-05-13 0 3.860 3.860 3.870 3.680 3.890 31,100,971 118,576,651 3.8126 2.561 2.561 2.567 2.441 2.581 46,879,734 2.5294 6.04%
2022-05-12 0 3.640 3.640 3.650 3.610 3.760 35,379,313 129,159,486 3.6507 2.415 2.415 2.421 2.395 2.494 53,328,650 2.4220 -2.41%
2022-05-11 0 3.730 3.730 3.740 3.720 3.840 31,151,499 117,600,857 3.7751 2.475 2.475 2.481 2.468 2.548 46,955,897 2.5045 -1.84%
2022-05-10 0 3.800 3.790 3.800 3.640 3.820 31,223,976 117,011,968 3.7475 2.521 2.514 2.521 2.415 2.534 47,065,145 2.4862 0.00%
2022-05-06 0 3.800 3.800 3.810 3.760 3.880 24,807,119 94,768,680 3.8202 2.521 2.521 2.528 2.494 2.574 37,392,760 2.5344 -1.55%
2022-05-05 0 3.860 3.860 3.880 3.860 4.020 48,847,242 191,509,302 3.9206 2.561 2.561 2.574 2.561 2.667 73,629,397 2.6010 -0.52%
2022-05-04 0 3.880 3.860 3.880 3.810 3.940 23,999,101 93,223,054 3.8844 2.574 2.561 2.574 2.528 2.614 36,174,802 2.5770 2.65%
2022-05-03 0 3.780 3.770 3.780 3.630 3.840 36,948,994 138,753,562 3.7553 2.508 2.501 2.508 2.408 2.548 55,694,693 2.4913 3.28%
2022-04-29 0 3.660 3.650 3.660 3.610 3.740 26,239,314 96,233,040 3.6675 2.428 2.421 2.428 2.395 2.481 39,551,565 2.4331 -0.54%
2022-04-28 0 3.680 3.670 3.680 3.540 3.690 46,810,214 170,737,357 3.6474 2.441 2.435 2.441 2.349 2.448 70,558,903 2.4198 5.14%
2022-04-27 0 3.500 3.500 3.510 3.220 3.510 63,342,440 214,357,738 3.3841 2.322 2.322 2.329 2.136 2.329 95,478,587 2.2451 3.86%
2022-04-26 0 3.370 3.360 3.370 3.210 3.540 96,081,131 320,891,322 3.3398 2.236 2.229 2.236 2.130 2.349 144,826,922 2.2157 -4.80%
2022-04-25 0 3.540 3.530 3.540 3.510 3.900 46,061,935 166,639,421 3.6177 2.349 2.342 2.349 2.329 2.587 69,430,992 2.4001 -9.23%
2022-04-22 0 3.900 3.890 3.900 3.800 3.900 23,429,000 90,709,511 3.8717 2.587 2.581 2.587 2.521 2.587 35,315,466 2.5685 0.26%
2022-04-21 0 3.890 3.890 3.900 3.840 4.080 54,918,940 216,127,806 3.9354 2.581 2.581 2.587 2.548 2.707 82,781,509 2.6108 -5.35%
2022-04-20 0 4.710 4.710 4.720 4.560 4.810 78,951,949 370,474,261 4.6924 2.727 2.727 2.732 2.640 2.785 136,380,769 2.7165 -2.28%
2022-04-19 0 4.820 4.820 4.830 4.660 4.900 65,523,671 313,457,043 4.7839 2.790 2.790 2.796 2.698 2.837 113,184,902 2.7694 2.77%
2022-04-14 0 4.690 4.690 4.700 4.310 4.710 99,293,089 455,088,950 4.5833 2.715 2.715 2.721 2.495 2.727 171,517,841 2.6533 10.87%
2022-04-13 0 4.230 4.220 4.230 4.060 4.250 29,166,000 122,143,782 4.1879 2.449 2.443 2.449 2.350 2.460 50,381,043 2.4244 3.42%
2022-04-12 0 4.090 4.090 4.100 3.960 4.150 26,583,619 108,220,022 4.0709 2.368 2.368 2.374 2.292 2.402 45,920,265 2.3567 2.00%
2022-04-11 0 4.010 4.010 4.020 4.000 4.100 35,495,644 143,520,307 4.0433 2.321 2.321 2.327 2.316 2.374 61,314,803 2.3407 -1.47%
2022-04-08 0 4.070 4.060 4.070 4.040 4.120 20,268,785 82,698,085 4.0801 2.356 2.350 2.356 2.339 2.385 35,012,087 2.3620 0.49%
2022-04-07 0 4.050 4.050 4.060 4.030 4.240 39,072,803 160,557,935 4.1092 2.345 2.345 2.350 2.333 2.455 67,493,950 2.3788 -4.71%
2022-04-06 0 4.250 4.250 4.260 4.200 4.460 35,169,000 151,445,283 4.3062 2.460 2.460 2.466 2.431 2.582 60,750,562 2.4929 -4.71%
2022-04-04 0 4.460 4.460 4.470 4.440 4.550 20,894,748 93,495,485 4.4746 2.582 2.582 2.588 2.570 2.634 36,093,369 2.5904 -0.22%
2022-04-01 0 4.470 4.460 4.470 4.240 4.490 43,936,905 194,035,057 4.4162 2.588 2.582 2.588 2.455 2.599 75,896,149 2.5566 5.18%
2022-03-31 0 4.250 4.250 4.260 4.240 4.420 30,630,244 131,474,409 4.2923 2.460 2.460 2.466 2.455 2.559 52,910,362 2.4849 -0.23%
2022-03-30 0 4.260 4.250 4.260 4.170 4.290 18,330,487 77,668,880 4.2371 2.466 2.460 2.466 2.414 2.484 31,663,891 2.4529 0.00%
2022-03-29 0 4.260 4.250 4.260 4.160 4.280 17,856,923 75,431,698 4.2242 2.466 2.460 2.466 2.408 2.478 30,845,862 2.4454 1.19%
2022-03-28 0 4.210 4.200 4.210 4.010 4.220 26,076,233 107,766,767 4.1328 2.437 2.431 2.437 2.321 2.443 45,043,811 2.3925 1.94%
2022-03-25 0 4.130 4.130 4.140 4.100 4.310 30,967,762 129,008,633 4.1659 2.391 2.391 2.397 2.374 2.495 53,493,387 2.4117 -4.62%
2022-03-24 0 4.330 4.300 4.330 4.240 4.430 35,512,472 154,184,086 4.3417 2.507 2.489 2.507 2.455 2.565 61,343,872 2.5134 1.64%
2022-03-23 0 4.260 4.250 4.260 4.080 4.260 39,222,300 164,454,126 4.1929 2.466 2.460 2.466 2.362 2.466 67,752,190 2.4273 3.40%
2022-03-22 0 4.120 4.120 4.130 4.050 4.140 36,284,440 148,907,703 4.1039 2.385 2.385 2.391 2.345 2.397 62,677,361 2.3758 1.73%
2022-03-21 0 4.050 4.040 4.050 4.020 4.180 25,567,585 104,134,103 4.0729 2.345 2.339 2.345 2.327 2.420 44,165,178 2.3578 -0.74%
2022-03-18 0 4.080 4.080 4.090 3.950 4.110 50,968,105 207,067,645 4.0627 2.362 2.362 2.368 2.287 2.379 88,041,770 2.3519 2.00%
2022-03-17 0 4.000 4.000 4.010 3.910 4.300 56,871,729 226,971,601 3.9909 2.316 2.316 2.321 2.264 2.489 98,239,628 2.3104 -2.20%
2022-03-16 0 4.090 4.090 4.100 3.740 4.120 59,733,421 236,475,441 3.9588 2.368 2.368 2.374 2.165 2.385 103,182,885 2.2918 8.78%
2022-03-15 0 3.760 3.750 3.760 3.610 4.150 111,934,741 426,866,320 3.8135 2.177 2.171 2.177 2.090 2.402 193,354,898 2.2077 -10.90%
2022-03-14 0 4.220 4.220 4.230 4.200 4.350 50,326,000 214,572,528 4.2637 2.443 2.443 2.449 2.431 2.518 86,932,605 2.4683 -1.40%
2022-03-11 0 4.280 4.280 4.290 4.120 4.340 61,191,502 259,140,442 4.2349 2.478 2.478 2.484 2.385 2.512 105,701,559 2.4516 5.16%
2022-03-10 0 4.070 4.060 4.070 4.050 4.190 35,148,704 144,269,503 4.1045 2.356 2.350 2.356 2.345 2.426 60,715,503 2.3762 -0.49%
2022-03-09 0 4.090 4.080 4.090 3.970 4.160 30,895,700 126,104,042 4.0816 2.368 2.362 2.368 2.298 2.408 53,368,908 2.3629 1.74%
2022-03-08 0 4.020 4.010 4.020 4.000 4.300 57,687,000 237,017,413 4.1087 2.327 2.321 2.327 2.316 2.489 99,647,919 2.3785 -4.96%
2022-03-07 0 4.230 4.230 4.250 4.160 4.340 42,154,127 179,391,200 4.2556 2.449 2.449 2.460 2.408 2.512 72,816,597 2.4636 -1.17%
2022-03-04 0 4.280 4.270 4.280 4.230 4.380 49,473,000 213,221,386 4.3099 2.478 2.472 2.478 2.449 2.536 85,459,141 2.4950 -2.28%
2022-03-03 0 4.380 4.370 4.380 4.300 4.420 46,547,502 203,810,580 4.3786 2.536 2.530 2.536 2.489 2.559 80,405,667 2.5348 1.62%
2022-03-02 0 4.310 4.300 4.310 4.200 4.480 40,927,028 178,509,056 4.3616 2.495 2.489 2.495 2.431 2.594 70,696,919 2.5250 0.70%
2022-03-01 0 4.280 4.270 4.280 4.180 4.290 43,866,474 186,027,552 4.2408 2.478 2.472 2.478 2.420 2.484 75,774,487 2.4550 3.38%
2022-02-28 0 4.140 4.140 4.150 3.860 4.240 90,846,463 374,082,315 4.1177 2.397 2.397 2.402 2.235 2.455 156,927,227 2.3838 6.98%
2022-02-25 0 3.870 3.860 3.870 3.790 4.060 49,480,000 191,619,522 3.8727 2.240 2.235 2.240 2.194 2.350 85,471,233 2.2419 0.00%
2022-02-24 0 3.870 3.860 3.870 3.760 3.980 29,242,230 113,162,629 3.8698 2.240 2.235 2.240 2.177 2.304 50,512,721 2.2403 -0.26%
2022-02-23 0 3.880 3.880 3.900 3.880 4.010 19,148,566 75,057,827 3.9198 2.246 2.246 2.258 2.246 2.321 33,077,032 2.2692 -0.51%
2022-02-22 0 3.900 3.900 3.910 3.800 3.950 22,919,025 88,712,223 3.8707 2.258 2.258 2.264 2.200 2.287 39,590,083 2.2408 0.00%
2022-02-21 0 3.900 3.900 3.910 3.730 3.920 22,211,000 84,966,337 3.8254 2.258 2.258 2.264 2.159 2.269 38,367,048 2.2146 2.63%
2022-02-18 0 3.800 3.790 3.800 3.750 3.900 46,558,122 177,265,752 3.8074 2.200 2.194 2.200 2.171 2.258 80,424,012 2.2041 -1.81%
2022-02-17 0 3.870 3.870 3.880 3.800 3.940 24,987,040 96,386,816 3.8575 2.240 2.240 2.246 2.200 2.281 43,162,351 2.2331 -1.02%
2022-02-16 0 3.910 3.900 3.910 3.880 4.000 28,202,994 110,287,731 3.9105 2.264 2.258 2.264 2.246 2.316 48,717,556 2.2638 0.51%
2022-02-15 0 3.890 3.880 3.890 3.850 4.010 36,269,934 141,340,136 3.8969 2.252 2.246 2.252 2.229 2.321 62,652,304 2.2559 -0.51%
2022-02-14 0 3.910 3.910 3.920 3.910 4.060 35,115,808 139,705,099 3.9784 2.264 2.264 2.269 2.264 2.350 60,658,678 2.3031 -2.25%
2022-02-11 0 4.000 4.000 4.010 3.800 4.080 57,653,424 228,740,775 3.9675 2.316 2.316 2.321 2.200 2.362 99,589,920 2.2968 4.99%
2022-02-10 0 3.810 3.810 3.820 3.650 3.820 34,088,202 127,995,729 3.7548 2.206 2.206 2.211 2.113 2.211 58,883,603 2.1737 5.83%
2022-02-09 0 3.600 3.600 3.620 3.550 3.680 34,188,417 123,659,670 3.6170 2.084 2.084 2.096 2.055 2.130 59,056,713 2.0939 3.45%
2022-02-08 0 3.480 3.480 3.490 3.330 3.500 26,925,027 92,397,378 3.4317 2.015 2.015 2.020 1.928 2.026 46,510,009 1.9866 2.65%
2022-02-07 0 3.390 3.380 3.390 3.270 3.400 14,915,229 50,112,111 3.3598 1.962 1.957 1.962 1.893 1.968 25,764,410 1.9450 2.11%
2022-02-04 0 3.320 3.310 3.320 3.200 3.370 25,236,498 82,771,964 3.2799 1.922 1.916 1.922 1.853 1.951 43,593,262 1.8987 0.61%
2022-01-31 0 3.300 3.280 3.300 3.100 3.320 19,786,907 64,379,362 3.2536 1.910 1.899 1.910 1.795 1.922 34,179,696 1.8836 6.80%
2022-01-28 0 3.090 3.090 3.100 3.020 3.250 20,030,367 61,987,309 3.0947 1.789 1.789 1.795 1.748 1.881 34,600,246 1.7915 -1.90%
2022-01-27 0 3.150 3.140 3.150 3.080 3.220 22,670,214 71,497,711 3.1538 1.824 1.818 1.824 1.783 1.864 39,160,290 1.8258 -1.87%
2022-01-26 0 3.210 3.200 3.210 3.090 3.260 15,657,250 50,024,907 3.1950 1.858 1.853 1.858 1.789 1.887 27,046,169 1.8496 4.90%
2022-01-25 0 3.060 3.060 3.070 3.040 3.210 19,783,131 61,608,163 3.1142 1.771 1.771 1.777 1.760 1.858 34,173,173 1.8028 -3.77%
2022-01-24 0 3.180 3.170 3.180 3.160 3.270 19,859,637 63,516,657 3.1983 1.841 1.835 1.841 1.829 1.893 34,305,329 1.8515 -3.05%
2022-01-21 0 3.280 3.280 3.290 3.230 3.390 31,986,345 105,343,518 3.2934 1.899 1.899 1.905 1.870 1.962 55,252,877 1.9066 -0.91%
2022-01-20 0 3.310 3.300 3.310 3.200 3.380 29,824,042 97,540,726 3.2705 1.916 1.910 1.916 1.853 1.957 51,517,737 1.8933 -2.07%
2022-01-19 0 3.380 3.370 3.380 3.290 3.420 42,625,928 143,152,754 3.3583 1.957 1.951 1.957 1.905 1.980 73,631,581 1.9442 2.74%
2022-01-18 0 3.290 3.290 3.300 3.280 3.400 17,913,858 59,405,053 3.3162 1.905 1.905 1.910 1.899 1.968 30,944,210 1.9197 -1.20%
2022-01-17 0 3.330 3.310 3.330 3.210 3.370 40,233,645 133,090,700 3.3079 1.928 1.916 1.928 1.858 1.951 69,499,176 1.9150 1.22%
2022-01-14 0 3.290 3.280 3.290 3.030 3.330 56,597,204 181,728,072 3.2109 1.905 1.899 1.905 1.754 1.928 97,765,417 1.8588 1.86%
2022-01-13 0 3.230 3.220 3.230 2.970 3.240 69,797,058 218,373,730 3.1287 1.870 1.864 1.870 1.719 1.876 120,566,706 1.8112 8.75%
2022-01-12 0 2.970 2.970 2.980 2.840 2.990 18,412,645 54,086,176 2.9374 1.719 1.719 1.725 1.644 1.731 31,805,810 1.7005 3.12%
2022-01-11 0 2.880 2.880 2.890 2.870 2.970 10,761,236 31,316,558 2.9101 1.667 1.667 1.673 1.661 1.719 18,588,846 1.6847 -1.37%
2022-01-10 0 2.920 2.900 2.920 2.770 2.950 17,453,000 49,974,326 2.8634 1.690 1.679 1.690 1.604 1.708 30,148,129 1.6576 0.34%
2022-01-07 0 2.910 2.910 2.920 2.890 3.020 11,185,575 32,673,524 2.9210 1.685 1.685 1.690 1.673 1.748 19,321,845 1.6910 -3.00%
2022-01-06 0 3.000 2.990 3.000 2.930 3.080 15,714,000 47,257,403 3.0073 1.737 1.731 1.737 1.696 1.783 27,144,199 1.7410 3.09%
2022-01-05 0 2.910 2.900 2.910 2.890 3.030 15,744,005 46,063,621 2.9258 1.685 1.679 1.685 1.673 1.754 27,196,029 1.6938 -3.00%
2022-01-04 0 3.000 2.990 3.000 2.940 3.060 12,153,142 36,333,943 2.9897 1.737 1.731 1.737 1.702 1.771 20,993,210 1.7307 0.00%
2022-01-03 0 3.000 2.990 3.000 2.830 3.000 12,772,000 37,476,765 2.9343 1.737 1.731 1.737 1.638 1.737 22,062,219 1.6987 4.90%
2021-12-31 0 2.860 2.860 2.910 2.860 2.940 7,142,000 20,667,024 2.8937 1.656 1.656 1.685 1.656 1.702 12,337,016 1.6752 -1.72%
2021-12-30 0 2.910 2.900 2.910 2.830 2.930 9,151,667 26,394,247 2.8841 1.685 1.679 1.685 1.638 1.696 15,808,494 1.6696 0.34%
2021-12-29 0 2.900 2.890 2.900 2.880 2.950 6,181,000 17,989,980 2.9105 1.679 1.673 1.679 1.667 1.708 10,676,995 1.6849 -0.68%
2021-12-28 0 2.920 2.910 2.920 2.840 2.930 5,416,000 15,640,829 2.8879 1.690 1.685 1.690 1.644 1.696 9,355,542 1.6718 0.69%
2021-12-24 0 2.900 2.890 2.900 2.860 2.960 3,823,504 11,086,561 2.8996 1.679 1.673 1.679 1.656 1.714 6,604,681 1.6786 -0.68%
2021-12-23 0 2.920 2.910 2.920 2.860 2.950 9,988,130 29,176,099 2.9211 1.690 1.685 1.690 1.656 1.708 17,253,391 1.6910 0.69%
2021-12-22 0 2.900 2.890 2.900 2.890 3.100 14,253,000 41,783,459 2.9316 1.679 1.673 1.679 1.673 1.795 24,620,483 1.6971 -4.61%
2021-12-21 0 3.040 3.020 3.040 2.930 3.040 15,578,825 46,527,937 2.9866 1.760 1.748 1.760 1.696 1.760 26,910,699 1.7290 3.05%
2021-12-20 0 2.950 2.940 2.950 2.930 3.130 15,998,000 47,952,580 2.9974 1.708 1.702 1.708 1.696 1.812 27,634,777 1.7352 -4.84%
2021-12-17 0 3.100 3.090 3.100 3.080 3.200 21,524,877 66,974,275 3.1115 1.795 1.789 1.795 1.783 1.853 37,181,847 1.8013 -2.21%
2021-12-16 0 3.170 3.150 3.170 2.960 3.170 16,709,000 51,608,690 3.0887 1.835 1.824 1.835 1.714 1.835 28,862,951 1.7881 5.32%
2021-12-15 0 3.010 3.010 3.020 2.920 3.090 21,585,875 65,621,838 3.0400 1.743 1.743 1.748 1.690 1.789 37,287,214 1.7599 0.00%
2021-12-14 0 3.010 3.000 3.010 2.960 3.180 30,831,571 92,776,458 3.0091 1.743 1.737 1.743 1.714 1.841 53,258,132 1.7420 -6.52%
2021-12-13 0 3.220 3.210 3.220 3.210 3.330 29,098,284 94,762,298 3.2566 1.864 1.858 1.864 1.858 1.928 50,264,071 1.8853 1.26%
2021-12-10 0 3.180 3.170 3.180 3.110 3.240 16,160,598 51,370,581 3.1788 1.841 1.835 1.841 1.800 1.876 27,915,647 1.8402 -0.62%
2021-12-09 0 3.200 3.190 3.200 3.100 3.260 29,669,750 94,609,278 3.1887 1.853 1.847 1.853 1.795 1.887 51,251,215 1.8460 2.24%
2021-12-08 0 3.130 3.130 3.140 3.030 3.190 26,687,606 82,988,208 3.1096 1.812 1.812 1.818 1.754 1.847 46,099,891 1.8002 -1.88%
2021-12-07 0 3.190 3.180 3.190 3.050 3.220 42,412,037 133,596,411 3.1500 1.847 1.841 1.847 1.766 1.864 73,262,108 1.8235 5.63%
2021-12-06 0 3.020 3.010 3.020 3.020 3.130 15,863,968 48,705,436 3.0702 1.748 1.743 1.748 1.748 1.812 27,403,252 1.7774 -2.27%
2021-12-03 0 3.090 3.080 3.090 2.960 3.110 29,909,000 91,012,182 3.0430 1.789 1.783 1.789 1.714 1.800 51,664,493 1.7616 5.46%
2021-12-02 0 2.930 2.930 2.940 2.840 2.940 12,982,400 37,812,590 2.9126 1.696 1.696 1.702 1.644 1.702 22,425,662 1.6861 1.38%
2021-12-01 0 2.890 2.880 2.890 2.830 2.980 19,464,254 56,067,799 2.8806 1.673 1.667 1.673 1.638 1.725 33,622,348 1.6676 -2.69%
2021-11-30 0 2.970 2.960 2.970 2.910 3.010 31,843,056 94,382,770 2.9640 1.719 1.714 1.719 1.685 1.743 55,005,361 1.7159 1.71%
2021-11-29 0 2.920 2.910 2.920 2.790 3.020 27,058,720 79,469,664 2.9369 1.690 1.685 1.690 1.615 1.748 46,740,949 1.7002 2.46%
2021-11-26 0 2.850 2.840 2.850 2.830 3.000 19,769,938 57,211,700 2.8939 1.650 1.644 1.650 1.638 1.737 34,150,384 1.6753 -4.04%
2021-11-25 0 2.970 2.960 2.970 2.860 2.980 26,488,581 78,070,895 2.9473 1.719 1.714 1.719 1.656 1.725 45,756,097 1.7062 3.48%
2021-11-24 0 2.870 2.870 2.880 2.810 2.890 26,831,161 76,772,117 2.8613 1.661 1.661 1.667 1.627 1.673 46,347,866 1.6564 2.14%
2021-11-23 0 2.810 2.800 2.810 2.710 2.850 56,745,645 157,913,942 2.7828 1.627 1.621 1.627 1.569 1.650 98,021,832 1.6110 3.69%
2021-11-22 0 2.710 2.700 2.710 2.640 2.750 38,004,480 102,615,697 2.7001 1.569 1.563 1.569 1.528 1.592 65,648,540 1.5631 3.83%
2021-11-19 0 2.610 2.600 2.610 2.600 2.730 37,956,000 100,088,695 2.6370 1.511 1.505 1.511 1.505 1.580 65,564,796 1.5266 -4.40%
2021-11-18 0 2.730 2.730 2.740 2.710 2.820 27,138,855 74,379,010 2.7407 1.580 1.580 1.586 1.569 1.633 46,879,373 1.5866 -1.80%
2021-11-17 0 2.780 2.770 2.780 2.670 2.810 58,639,962 162,606,584 2.7730 1.609 1.604 1.609 1.546 1.627 101,294,055 1.6053 -1.77%
2021-11-16 0 2.830 2.830 2.840 2.770 2.910 30,237,161 85,902,680 2.8410 1.638 1.638 1.644 1.604 1.685 52,231,355 1.6447 -2.41%
2021-11-15 0 2.900 2.890 2.900 2.870 3.000 26,295,330 76,156,858 2.8962 1.679 1.673 1.679 1.661 1.737 45,422,277 1.6766 -2.68%
2021-11-12 0 2.980 2.970 2.980 2.930 3.050 21,191,730 62,920,769 2.9691 1.725 1.719 1.725 1.696 1.766 36,606,372 1.7188 -0.67%
2021-11-11 0 3.000 2.990 3.000 2.900 3.100 28,170,000 84,620,279 3.0039 1.737 1.731 1.737 1.679 1.795 48,660,563 1.7390 -0.66%
2021-11-10 0 3.020 3.010 3.020 2.930 3.100 19,943,116 59,669,721 2.9920 1.748 1.743 1.748 1.696 1.795 34,449,529 1.7321 -0.98%
2021-11-09 0 3.050 3.040 3.050 2.990 3.100 24,941,740 76,215,143 3.0557 1.766 1.760 1.766 1.731 1.795 43,084,100 1.7690 2.35%
2021-11-08 0 2.980 2.970 2.980 2.940 3.070 35,699,399 106,930,007 2.9953 1.725 1.719 1.725 1.702 1.777 61,666,767 1.7340 -1.00%
2021-11-05 0 3.010 3.000 3.010 2.950 3.180 80,775,720 242,659,725 3.0041 1.743 1.737 1.743 1.708 1.841 139,531,132 1.7391 -5.94%
2021-11-04 0 3.200 3.190 3.200 3.160 3.320 42,689,443 137,468,751 3.2202 1.853 1.847 1.853 1.829 1.922 73,741,296 1.8642 -0.31%
2021-11-03 0 3.210 3.200 3.210 3.070 3.250 81,993,000 260,997,805 3.1832 1.858 1.853 1.858 1.777 1.881 141,633,848 1.8428 -3.02%
2021-11-02 0 3.310 3.300 3.310 3.290 3.550 28,861,361 97,546,096 3.3798 1.916 1.910 1.916 1.905 2.055 49,854,812 1.9566 -4.34%
2021-11-01 0 3.460 3.450 3.460 3.430 3.610 12,580,886 43,954,743 3.4938 2.003 1.997 2.003 1.986 2.090 21,732,091 2.0226 -3.89%
2021-10-29 0 3.600 3.590 3.600 3.450 3.640 33,994,846 121,728,885 3.5808 2.084 2.078 2.084 1.997 2.107 58,722,340 2.0730 4.65%
2021-10-28 0 3.440 3.440 3.450 3.360 3.500 39,571,814 135,873,952 3.4336 1.991 1.991 1.997 1.945 2.026 68,355,936 1.9877 -2.55%
2021-10-27 0 3.530 3.520 3.530 3.460 3.630 32,873,000 115,502,740 3.5136 2.044 2.038 2.044 2.003 2.101 56,784,475 2.0341 -3.29%
2021-10-26 0 3.650 3.640 3.650 3.620 3.740 12,571,000 46,125,460 3.6692 2.113 2.107 2.113 2.096 2.165 21,715,014 2.1241 -0.54%
2021-10-25 0 3.670 3.670 3.680 3.530 3.740 20,996,904 77,299,099 3.6815 2.125 2.125 2.130 2.044 2.165 36,269,832 2.1312 -0.81%
2021-10-22 0 3.700 3.700 3.710 3.650 3.790 22,113,000 81,955,754 3.7062 2.142 2.142 2.148 2.113 2.194 38,197,764 2.1456 -2.37%
2021-10-21 0 3.790 3.780 3.790 3.740 3.900 31,759,000 120,230,343 3.7857 2.194 2.188 2.194 2.165 2.258 54,860,164 2.1916 0.80%
2021-10-20 0 3.760 3.760 3.770 3.690 3.830 27,597,000 103,119,346 3.7366 2.177 2.177 2.182 2.136 2.217 47,670,768 2.1632 -0.53%
2021-10-19 0 3.780 3.780 3.790 3.620 3.840 44,325,000 166,230,503 3.7503 2.188 2.188 2.194 2.096 2.223 76,566,540 2.1711 2.16%
2021-10-18 0 3.700 3.700 3.710 3.370 3.740 77,280,023 281,705,203 3.6453 2.142 2.142 2.148 1.951 2.165 133,492,701 2.1103 10.78%
2021-10-15 0 3.340 3.340 3.350 3.310 3.580 68,928,322 233,036,903 3.3809 1.934 1.934 1.939 1.916 2.072 119,066,061 1.9572 -2.62%
2021-10-12 0 3.430 3.430 3.440 3.380 3.570 23,754,114 81,871,822 3.4466 1.986 1.986 1.991 1.957 2.067 41,032,607 1.9953 0.00%
2021-10-11 0 3.430 3.430 3.440 3.380 3.610 29,296,431 101,124,544 3.4518 1.986 1.986 1.991 1.957 2.090 50,606,348 1.9983 -3.11%
2021-10-08 0 3.540 3.530 3.540 3.430 3.660 37,728,000 133,472,277 3.5378 2.049 2.044 2.049 1.986 2.119 65,170,952 2.0480 -2.48%
2021-10-07 0 3.630 3.620 3.630 3.540 3.710 46,435,924 168,182,217 3.6218 2.101 2.096 2.101 2.049 2.148 80,212,928 2.0967 1.97%
2021-10-06 0 3.560 3.560 3.570 3.440 3.640 56,191,340 199,109,559 3.5434 2.061 2.061 2.067 1.991 2.107 97,064,331 2.0513 6.27%
2021-10-05 0 3.350 3.350 3.360 3.160 3.380 72,029,150 239,040,391 3.3187 1.939 1.939 1.945 1.829 1.957 124,422,398 1.9212 -1.47%
2021-10-04 0 3.400 3.400 3.410 3.320 3.640 62,383,000 213,988,355 3.4302 1.968 1.968 1.974 1.922 2.107 107,759,740 1.9858 -6.08%
2021-09-30 0 3.620 3.610 3.620 3.440 3.660 47,982,085 172,166,990 3.5882 2.096 2.090 2.096 1.991 2.119 82,883,750 2.0772 4.32%
2021-09-29 0 3.470 3.470 3.490 3.430 3.820 51,220,070 182,772,286 3.5684 2.009 2.009 2.020 1.986 2.211 88,477,012 2.0658 -6.47%
2021-09-28 0 3.710 3.710 3.720 3.530 3.730 66,748,840 242,243,130 3.6292 2.148 2.148 2.154 2.044 2.159 115,301,246 2.1010 2.49%
2021-09-27 0 3.620 3.620 3.630 3.600 4.060 78,864,241 294,339,666 3.7322 2.096 2.096 2.101 2.084 2.350 136,229,263 2.1606 -10.84%
2021-09-24 0 4.060 4.060 4.080 4.040 4.230 22,546,000 93,317,786 4.1390 2.350 2.350 2.362 2.339 2.449 38,945,724 2.3961 -0.98%
2021-09-23 0 4.100 4.090 4.100 4.050 4.270 44,076,626 183,308,578 4.1589 2.374 2.368 2.374 2.345 2.472 76,137,501 2.4076 0.99%
2021-09-21 0 4.060 4.050 4.060 3.850 4.070 38,458,548 152,275,102 3.9595 2.350 2.345 2.350 2.229 2.356 66,432,892 2.2922 -0.49%
2021-09-20 0 4.080 4.070 4.080 4.050 4.280 34,489,166 141,875,619 4.1136 2.362 2.356 2.362 2.345 2.478 59,576,224 2.3814 -5.34%
2021-09-17 0 4.310 4.310 4.340 4.280 4.550 58,272,347 255,274,391 4.3807 2.495 2.495 2.512 2.478 2.634 100,659,041 2.5360 0.70%
2021-09-16 0 4.280 4.280 4.290 4.220 4.460 51,643,302 223,047,419 4.3190 2.478 2.478 2.484 2.443 2.582 89,208,098 2.5003 0.47%
2021-09-15 0 4.260 4.260 4.270 4.200 4.330 30,509,592 129,763,906 4.2532 2.466 2.466 2.472 2.431 2.507 52,701,949 2.4622 1.19%
2021-09-14 0 4.210 4.210 4.220 4.200 4.420 26,867,050 114,646,694 4.2672 2.437 2.437 2.443 2.431 2.559 46,409,860 2.4703 -0.24%
2021-09-13 0 4.220 4.210 4.220 4.140 4.300 28,276,000 119,129,104 4.2131 2.443 2.437 2.443 2.397 2.489 48,843,666 2.4390 -1.86%
2021-09-10 0 4.300 4.300 4.310 4.260 4.420 23,494,018 101,562,142 4.3229 2.489 2.489 2.495 2.466 2.559 40,583,320 2.5026 1.65%
2021-09-09 0 4.230 4.230 4.240 4.090 4.400 60,267,000 258,470,153 4.2888 2.449 2.449 2.455 2.368 2.547 104,104,584 2.4828 1.44%
2021-09-08 0 4.170 4.170 4.190 3.990 4.220 55,973,383 231,127,497 4.1292 2.414 2.414 2.426 2.310 2.443 96,687,835 2.3905 5.84%
2021-09-07 0 3.940 3.940 3.950 3.850 4.000 28,821,000 113,366,124 3.9335 2.281 2.281 2.287 2.229 2.316 49,785,093 2.2771 -1.25%
2021-09-06 0 3.990 3.990 4.000 3.940 4.020 15,623,000 62,210,632 3.9820 2.310 2.310 2.316 2.281 2.327 26,987,006 2.3052 0.50%
2021-09-03 0 3.970 3.970 3.980 3.910 4.010 28,590,000 113,678,916 3.9762 2.298 2.298 2.304 2.264 2.321 49,386,066 2.3018 0.76%
2021-09-02 0 3.940 3.940 3.950 3.910 4.090 50,154,058 199,166,273 3.9711 2.281 2.281 2.287 2.264 2.368 86,635,594 2.2989 -4.14%
2021-09-01 0 4.110 4.110 4.120 4.110 4.240 21,264,000 88,416,924 4.1581 2.379 2.379 2.385 2.379 2.455 36,731,211 2.4071 -3.29%
2021-08-31 0 4.250 4.240 4.250 4.120 4.250 41,567,000 174,988,855 4.2098 2.460 2.455 2.460 2.385 2.460 71,802,400 2.4371 0.24%
2021-08-30 0 4.240 4.230 4.240 4.040 4.250 62,866,348 262,670,193 4.1782 2.455 2.449 2.455 2.339 2.460 108,594,670 2.4188 2.66%
2021-08-27 0 4.130 4.120 4.130 4.010 4.190 21,648,616 88,969,488 4.1097 2.391 2.385 2.391 2.321 2.426 37,395,592 2.3791 -1.20%
2021-08-26 0 4.180 4.160 4.180 4.010 4.200 42,009,000 174,088,753 4.1441 2.420 2.408 2.420 2.321 2.431 72,565,906 2.3990 2.70%
2021-08-25 0 4.070 4.060 4.070 3.940 4.230 92,479,609 378,544,781 4.0933 2.356 2.350 2.356 2.281 2.449 159,748,307 2.3696 3.56%
2021-08-24 0 3.930 3.920 3.930 3.760 3.950 51,726,667 199,388,160 3.8546 2.275 2.269 2.275 2.177 2.287 89,352,102 2.2315 5.08%
2021-08-23 0 3.740 3.740 3.750 3.590 3.800 60,415,682 223,790,744 3.7042 2.165 2.165 2.171 2.078 2.200 104,361,415 2.1444 3.31%
2021-08-20 0 3.620 3.620 3.630 3.530 3.710 47,920,716 173,571,528 3.6221 2.096 2.096 2.101 2.044 2.148 82,777,742 2.0968 -2.43%
2021-08-19 0 3.710 3.710 3.720 3.690 3.880 36,311,196 136,824,655 3.7681 2.148 2.148 2.154 2.136 2.246 62,723,579 2.1814 -0.80%
2021-08-18 0 3.740 3.740 3.750 3.620 3.750 18,363,729 68,046,704 3.7055 2.165 2.165 2.171 2.096 2.171 31,721,313 2.1451 1.36%
2021-08-17 0 3.690 3.680 3.690 3.650 3.780 27,780,000 102,699,878 3.6969 2.136 2.130 2.136 2.113 2.188 47,986,881 2.1402 -0.54%
2021-08-16 0 3.710 3.710 3.720 3.670 3.810 36,127,197 133,775,470 3.7029 2.148 2.148 2.154 2.125 2.206 62,405,741 2.1436 -0.80%
2021-08-13 0 3.740 3.740 3.750 3.720 3.820 18,787,737 70,596,186 3.7576 2.165 2.165 2.171 2.154 2.211 32,453,740 2.1753 -0.80%
2021-08-12 0 3.770 3.770 3.780 3.620 3.790 45,626,313 169,535,363 3.7157 2.182 2.182 2.188 2.096 2.194 78,814,415 2.1511 5.01%
2021-08-11 0 3.590 3.590 3.600 3.500 3.600 13,711,966 48,920,439 3.5677 2.078 2.078 2.084 2.026 2.084 23,685,906 2.0654 1.41%
2021-08-10 0 3.680 3.680 3.690 3.640 3.700 16,962,290 62,362,780 3.6766 2.049 2.049 2.055 2.027 2.060 30,459,258 2.0474 0.00%
2021-08-09 0 3.680 3.670 3.680 3.660 3.800 28,821,000 106,740,661 3.7036 2.049 2.044 2.049 2.038 2.116 51,753,995 2.0625 -1.60%
2021-08-06 0 3.740 3.730 3.740 3.590 3.750 53,034,795 195,571,228 3.6876 2.083 2.077 2.083 1.999 2.088 95,234,812 2.0536 3.03%
2021-08-05 0 3.630 3.630 3.640 3.620 3.750 20,505,681 75,251,215 3.6698 2.021 2.021 2.027 2.016 2.088 36,822,141 2.0436 -0.82%
2021-08-04 0 3.660 3.660 3.670 3.560 3.780 36,981,425 136,890,032 3.7016 2.038 2.038 2.044 1.983 2.105 66,407,706 2.0614 0.83%
2021-08-03 0 3.630 3.620 3.630 3.560 3.710 45,650,667 165,475,006 3.6248 2.021 2.016 2.021 1.983 2.066 81,975,101 2.0186 0.00%
2021-08-02 0 3.630 3.620 3.630 3.400 3.700 60,140,859 216,295,250 3.5965 2.021 2.016 2.021 1.893 2.060 107,995,202 2.0028 4.91%
2021-07-30 0 3.460 3.460 3.470 3.330 3.550 169,397,528 586,143,932 3.4602 1.927 1.927 1.932 1.854 1.977 304,187,878 1.9269 7.12%
2021-07-29 0 3.230 3.220 3.230 3.020 3.240 53,613,104 168,915,504 3.1506 1.799 1.793 1.799 1.682 1.804 96,273,284 1.7545 7.67%
2021-07-28 0 3.000 3.000 3.010 2.870 3.070 33,771,976 100,797,966 2.9847 1.671 1.671 1.676 1.598 1.710 60,644,484 1.6621 3.45%
2021-07-27 0 2.900 2.900 2.910 2.840 3.160 64,163,250 191,478,318 2.9842 1.615 1.615 1.621 1.582 1.760 115,218,227 1.6619 -3.65%
2021-07-26 0 3.010 2.990 3.010 2.890 3.070 33,795,000 101,822,837 3.0130 1.676 1.665 1.676 1.609 1.710 60,685,829 1.6779 2.03%
2021-07-23 0 2.950 2.950 2.960 2.930 3.070 28,867,000 85,562,111 2.9640 1.643 1.643 1.648 1.632 1.710 51,836,598 1.6506 -1.67%
2021-07-22 0 3.000 3.000 3.010 2.880 3.060 33,244,822 100,211,428 3.0143 1.671 1.671 1.676 1.604 1.704 59,697,872 1.6786 4.90%
2021-07-21 0 2.860 2.860 2.870 2.840 2.950 20,395,000 58,468,478 2.8668 1.593 1.593 1.598 1.582 1.643 36,623,390 1.5965 -2.05%
2021-07-20 0 2.920 2.920 2.930 2.850 3.010 29,857,492 86,890,556 2.9102 1.626 1.626 1.632 1.587 1.676 53,615,228 1.6206 -2.99%
2021-07-19 0 3.010 3.010 3.020 3.010 3.160 38,614,000 118,562,720 3.0705 1.676 1.676 1.682 1.676 1.760 69,339,328 1.7099 -0.66%
2021-07-16 0 3.030 3.030 3.040 2.930 3.090 57,132,716 173,167,319 3.0310 1.687 1.687 1.693 1.632 1.721 102,593,467 1.6879 6.32%
2021-07-15 0 2.850 2.850 2.860 2.730 2.880 38,396,982 107,920,124 2.8106 1.587 1.587 1.593 1.520 1.604 68,949,628 1.5652 -0.70%
2021-07-14 0 2.870 2.860 2.870 2.840 2.980 36,414,168 104,883,469 2.8803 1.598 1.593 1.598 1.582 1.660 65,389,080 1.6040 -3.37%
2021-07-13 0 2.970 2.960 2.970 2.950 3.100 44,393,455 132,668,516 2.9885 1.654 1.648 1.654 1.643 1.726 79,717,520 1.6642 -2.30%
2021-07-12 0 3.040 3.040 3.050 3.030 3.130 21,446,000 65,490,717 3.0537 1.693 1.693 1.698 1.687 1.743 38,510,676 1.7006 -0.98%
2021-07-09 0 3.070 3.070 3.080 3.020 3.290 56,597,849 175,011,285 3.0922 1.710 1.710 1.715 1.682 1.832 101,633,004 1.7220 -6.40%
2021-07-08 0 3.280 3.280 3.290 3.260 3.380 36,572,878 121,356,599 3.3182 1.827 1.827 1.832 1.815 1.882 65,674,076 1.8479 -0.61%
2021-07-07 0 3.300 3.290 3.300 3.110 3.330 48,801,998 159,348,524 3.2652 1.838 1.832 1.838 1.732 1.854 87,633,960 1.8183 4.76%
2021-07-06 0 3.150 3.150 3.160 3.100 3.200 22,289,734 70,085,224 3.1443 1.754 1.754 1.760 1.726 1.782 40,025,772 1.7510 0.00%
2021-07-05 0 3.150 3.150 3.160 3.110 3.240 32,691,849 103,305,601 3.1600 1.754 1.754 1.760 1.732 1.804 58,704,896 1.7597 -1.25%
2021-07-02 0 3.190 3.180 3.190 3.090 3.200 39,868,000 126,260,261 3.1670 1.776 1.771 1.776 1.721 1.782 71,591,141 1.7636 1.92%
2021-06-30 0 3.130 3.120 3.130 3.060 3.200 26,266,222 82,525,500 3.1419 1.743 1.737 1.743 1.704 1.782 47,166,369 1.7497 1.29%
2021-06-29 0 3.090 3.090 3.100 2.970 3.140 36,798,000 112,314,311 3.0522 1.721 1.721 1.726 1.654 1.749 66,078,329 1.6997 -1.59%
2021-06-28 0 3.140 3.140 3.150 3.090 3.250 21,232,000 66,345,583 3.1248 1.749 1.749 1.754 1.721 1.810 38,126,395 1.7401 0.00%
2021-06-25 0 3.140 3.140 3.150 3.120 3.190 22,875,905 72,072,967 3.1506 1.749 1.749 1.754 1.737 1.776 41,078,362 1.7545 0.96%
2021-06-24 0 3.110 3.100 3.110 3.080 3.200 26,996,704 84,578,367 3.1329 1.732 1.726 1.732 1.715 1.782 48,478,099 1.7447 -0.32%
2021-06-23 0 3.120 3.110 3.120 3.100 3.260 47,204,976 149,926,793 3.1761 1.737 1.732 1.737 1.726 1.815 84,766,181 1.7687 -2.50%
2021-06-22 0 3.200 3.200 3.210 3.190 3.330 46,245,000 149,888,435 3.2412 1.782 1.782 1.788 1.776 1.854 83,042,348 1.8050 -2.14%
2021-06-21 0 3.270 3.270 3.280 3.260 3.340 45,830,993 150,967,156 3.2940 1.821 1.821 1.827 1.815 1.860 82,298,914 1.8344 -2.68%
2021-06-18 0 3.360 3.360 3.370 3.230 3.380 47,636,000 158,159,604 3.3202 1.871 1.871 1.877 1.799 1.882 85,540,172 1.8490 1.51%
2021-06-17 0 3.310 3.300 3.310 3.140 3.350 81,481,619 266,152,019 3.2664 1.843 1.838 1.843 1.749 1.866 146,316,898 1.8190 6.43%
2021-06-16 0 3.110 3.100 3.110 3.100 3.250 39,084,125 123,421,376 3.1578 1.732 1.726 1.732 1.726 1.810 70,183,533 1.7586 -2.81%
2021-06-15 0 3.200 3.190 3.200 3.060 3.240 62,895,174 199,385,880 3.1701 1.782 1.776 1.782 1.704 1.804 112,941,138 1.7654 3.23%
2021-06-11 0 3.100 3.090 3.100 3.040 3.150 51,657,000 160,473,909 3.1065 1.726 1.721 1.726 1.693 1.754 92,760,700 1.7300 0.98%
2021-06-10 0 3.070 3.060 3.070 2.870 3.180 134,189,404 412,752,235 3.0759 1.710 1.704 1.710 1.598 1.771 240,964,497 1.7129 9.25%
2021-06-09 0 2.810 2.810 2.820 2.800 2.870 12,077,090 34,076,882 2.8216 1.565 1.565 1.570 1.559 1.598 21,686,883 1.5713 -1.06%
2021-06-08 0 2.840 2.830 2.840 2.810 2.910 24,060,376 68,661,819 2.8537 1.582 1.576 1.582 1.565 1.621 43,205,322 1.5892 -1.73%
2021-06-07 0 2.890 2.880 2.890 2.850 2.930 24,929,000 72,224,108 2.8972 1.609 1.604 1.609 1.587 1.632 44,765,114 1.6134 1.76%
2021-06-04 0 2.840 2.830 2.840 2.780 2.870 18,470,752 52,330,466 2.8332 1.582 1.576 1.582 1.548 1.598 33,168,010 1.5777 0.35%
2021-06-03 0 2.830 2.830 2.840 2.820 2.910 11,522,759 32,849,614 2.8508 1.576 1.576 1.582 1.570 1.621 20,691,468 1.5876 -2.08%
2021-06-02 0 2.890 2.880 2.890 2.860 3.040 45,602,465 134,271,701 2.9444 1.609 1.604 1.609 1.593 1.693 81,888,545 1.6397 -0.34%
2021-06-01 0 2.900 2.900 2.910 2.780 2.930 45,018,745 128,793,732 2.8609 1.615 1.615 1.621 1.548 1.632 80,840,356 1.5932 -1.69%
2021-05-31 0 2.950 2.940 2.950 2.870 2.980 39,281,580 114,685,040 2.9196 1.643 1.637 1.643 1.598 1.660 70,538,104 1.6259 0.68%
2021-05-28 0 2.930 2.920 2.930 2.800 3.000 69,985,058 204,370,310 2.9202 1.632 1.626 1.632 1.559 1.671 125,672,473 1.6262 4.27%
2021-05-27 0 2.810 2.810 2.820 2.750 2.900 43,357,310 122,476,750 2.8248 1.565 1.565 1.570 1.531 1.615 77,856,910 1.5731 2.18%
2021-05-26 0 2.750 2.730 2.750 2.700 2.810 40,923,000 112,044,119 2.7379 1.531 1.520 1.531 1.504 1.565 73,485,609 1.5247 -2.48%
2021-05-25 0 2.820 2.810 2.820 2.770 2.830 22,996,000 64,341,835 2.7980 1.570 1.565 1.570 1.543 1.576 41,294,017 1.5581 1.81%
2021-05-24 0 2.770 2.770 2.780 2.720 2.860 20,533,783 57,149,959 2.7832 1.543 1.543 1.548 1.515 1.593 36,872,603 1.5499 -1.77%
2021-05-21 0 2.820 2.820 2.830 2.660 2.860 32,058,749 90,027,702 2.8082 1.570 1.570 1.576 1.481 1.593 57,568,035 1.5638 4.44%
2021-05-20 0 2.700 2.690 2.700 2.630 2.780 37,675,825 101,224,952 2.6867 1.504 1.498 1.504 1.465 1.548 67,654,643 1.4962 -2.88%
2021-05-18 0 2.780 2.770 2.780 2.740 2.840 34,563,886 95,940,199 2.7757 1.548 1.543 1.548 1.526 1.582 62,066,520 1.5458 0.36%
2021-05-17 0 2.770 2.760 2.770 2.730 2.820 24,558,000 68,082,930 2.7723 1.543 1.537 1.543 1.520 1.570 44,098,907 1.5439 2.59%
2021-05-14 0 2.700 2.690 2.700 2.650 2.780 31,296,482 84,415,164 2.6973 1.504 1.498 1.504 1.476 1.548 56,199,229 1.5021 -0.74%
2021-05-13 0 2.720 2.720 2.730 2.700 2.860 33,991,689 93,770,964 2.7586 1.515 1.515 1.520 1.504 1.593 61,039,024 1.5362 -2.51%
2021-05-12 0 2.790 2.780 2.790 2.700 2.910 76,334,067 211,206,530 2.7669 1.554 1.548 1.554 1.504 1.621 137,073,416 1.5408 -4.45%
2021-05-11 0 2.920 2.910 2.920 2.830 3.000 43,406,665 125,959,656 2.9019 1.626 1.621 1.626 1.576 1.671 77,945,537 1.6160 -2.99%
2021-05-10 0 3.010 3.000 3.010 2.880 3.050 44,074,262 131,682,552 2.9877 1.676 1.671 1.676 1.604 1.698 79,144,344 1.6638 3.44%
2021-05-07 0 2.910 2.910 2.920 2.910 3.080 66,701,685 198,467,680 2.9755 1.621 1.621 1.626 1.621 1.715 119,776,506 1.6570 -0.68%
2021-05-06 0 2.930 2.920 2.930 2.820 2.980 67,523,463 196,196,626 2.9056 1.632 1.626 1.632 1.570 1.660 121,252,176 1.6181 0.00%
2021-05-05 0 2.930 2.930 2.940 2.880 2.990 31,306,348 92,179,258 2.9444 1.632 1.632 1.637 1.604 1.665 56,216,945 1.6397 -2.01%
2021-05-04 0 2.990 2.980 2.990 2.870 3.090 68,556,244 204,212,541 2.9788 1.665 1.660 1.665 1.598 1.721 123,106,746 1.6588 1.36%
2021-05-03 0 2.950 2.940 2.950 2.730 2.960 66,317,535 191,726,325 2.8910 1.643 1.637 1.643 1.520 1.648 119,086,686 1.6100 8.06%
2021-04-30 0 2.730 2.720 2.730 2.650 2.780 46,100,785 126,434,782 2.7426 1.520 1.515 1.520 1.476 1.548 82,783,380 1.5273 1.87%
2021-04-29 0 2.680 2.670 2.680 2.580 2.690 20,102,000 52,966,422 2.6349 1.492 1.487 1.492 1.437 1.498 36,097,249 1.4673 1.90%
2021-04-28 0 2.630 2.620 2.630 2.590 2.710 26,222,075 68,829,202 2.6249 1.465 1.459 1.465 1.442 1.509 47,087,094 1.4617 -2.23%
2021-04-27 0 2.690 2.680 2.690 2.660 2.730 32,902,500 88,252,569 2.6822 1.498 1.492 1.498 1.481 1.520 59,083,162 1.4937 1.13%
2021-04-26 0 2.660 2.660 2.670 2.560 2.700 37,386,002 99,463,025 2.6604 1.481 1.481 1.487 1.426 1.504 67,134,206 1.4816 3.10%
2021-04-23 0 2.580 2.570 2.580 2.500 2.660 48,036,843 123,454,569 2.5700 1.437 1.431 1.437 1.392 1.481 86,259,968 1.4312 0.00%
2021-04-22 0 2.580 2.580 2.590 2.470 2.740 117,290,526 307,190,859 2.6191 1.437 1.437 1.442 1.376 1.526 210,619,108 1.4585 7.95%
2021-04-21 0 2.390 2.380 2.390 2.280 2.400 22,954,100 54,327,537 2.3668 1.331 1.325 1.331 1.270 1.337 41,218,777 1.3180 0.84%
2021-04-20 0 2.370 2.370 2.380 2.370 2.500 23,770,000 57,043,215 2.3998 1.320 1.320 1.325 1.320 1.392 42,683,892 1.3364 -3.66%
2021-04-19 0 2.460 2.460 2.470 2.430 2.530 40,204,226 99,292,825 2.4697 1.370 1.370 1.376 1.353 1.409 72,194,904 1.3753 1.65%
2021-04-16 0 2.420 2.420 2.430 2.300 2.450 65,467,376 156,099,333 2.3844 1.348 1.348 1.353 1.281 1.364 117,560,052 1.3278 5.68%
2021-04-15 0 2.290 2.280 2.290 2.210 2.340 35,835,128 82,003,788 2.2884 1.275 1.270 1.275 1.231 1.303 64,349,295 1.2744 4.57%
2021-04-14 0 2.190 2.190 2.200 2.190 2.310 82,844,498 183,958,006 2.2205 1.220 1.220 1.225 1.220 1.286 148,764,226 1.2366 1.39%
2021-04-13 0 2.160 2.140 2.170 2.110 2.270 81,578,635 175,709,751 2.1539 1.203 1.192 1.208 1.175 1.264 146,491,110 1.1995 1.41%
2021-04-12 0 2.130 2.120 2.130 2.090 2.200 18,369,947 39,109,047 2.1290 1.186 1.181 1.186 1.164 1.225 32,986,994 1.1856 -2.29%
2021-04-09 0 2.180 2.180 2.190 2.120 2.230 24,021,821 52,259,117 2.1755 1.214 1.214 1.220 1.181 1.242 43,136,089 1.2115 1.87%
2021-04-08 0 2.140 2.130 2.140 2.120 2.210 16,606,000 35,672,490 2.1482 1.192 1.186 1.192 1.181 1.231 29,819,466 1.1963 -1.83%
2021-04-07 0 2.180 2.170 2.180 2.140 2.250 26,305,646 57,641,688 2.1912 1.214 1.208 1.214 1.192 1.253 47,237,163 1.2203 0.93%
2021-04-01 0 2.160 2.150 2.160 2.120 2.190 20,267,000 43,494,400 2.1461 1.203 1.197 1.203 1.181 1.220 36,393,540 1.1951 2.86%
2021-03-31 0 2.100 2.090 2.100 2.060 2.130 19,960,791 41,864,379 2.0973 1.169 1.164 1.169 1.147 1.186 35,843,679 1.1680 -1.41%
2021-03-30 0 2.130 2.120 2.130 2.120 2.190 17,837,000 38,289,633 2.1466 1.186 1.181 1.186 1.181 1.220 32,029,979 1.1954 -0.47%
2021-03-29 0 2.140 2.130 2.140 2.110 2.210 14,450,150 31,073,552 2.1504 1.192 1.186 1.192 1.175 1.231 25,948,197 1.1975 0.00%
2021-03-26 0 2.140 2.130 2.140 2.040 2.150 25,180,000 52,968,250 2.1036 1.192 1.186 1.192 1.136 1.197 45,215,836 1.1715 4.90%
2021-03-25 0 2.040 2.030 2.040 1.980 2.060 36,256,604 73,162,001 2.0179 1.136 1.130 1.136 1.103 1.147 65,106,142 1.1237 0.99%
2021-03-24 0 2.020 2.010 2.020 1.960 2.220 46,025,835 93,214,182 2.0253 1.125 1.119 1.125 1.091 1.236 82,648,792 1.1278 -9.01%
2021-03-23 0 2.220 2.210 2.220 2.180 2.330 23,302,000 51,723,065 2.2197 1.236 1.231 1.236 1.214 1.298 41,843,503 1.2361 -3.06%
2021-03-22 0 2.290 2.280 2.290 2.160 2.350 34,512,000 79,111,075 2.2923 1.275 1.270 1.275 1.203 1.309 61,973,349 1.2765 4.57%
2021-03-19 0 2.190 2.180 2.190 2.140 2.340 46,781,055 104,000,592 2.2231 1.220 1.214 1.220 1.192 1.303 84,004,944 1.2380 -6.81%
2021-03-18 0 2.350 2.340 2.350 2.240 2.430 95,688,611 226,119,070 2.3631 1.309 1.303 1.309 1.247 1.353 171,828,455 1.3160 6.33%
2021-03-17 0 2.210 2.210 2.220 2.120 2.240 27,447,657 59,874,303 2.1814 1.231 1.231 1.236 1.181 1.247 49,287,877 1.2148 -1.34%
2021-03-16 0 2.240 2.220 2.240 2.190 2.250 20,564,058 45,777,538 2.2261 1.247 1.236 1.247 1.220 1.253 36,926,968 1.2397 2.28%
2021-03-15 0 2.190 2.190 2.200 2.170 2.270 27,237,522 60,306,628 2.2141 1.220 1.220 1.225 1.208 1.264 48,910,537 1.2330 -0.45%
2021-03-12 0 2.200 2.190 2.200 2.150 2.270 64,493,000 141,056,385 2.1872 1.225 1.220 1.225 1.197 1.264 115,810,361 1.2180 3.29%
2021-03-11 0 2.130 2.120 2.130 2.070 2.150 21,624,772 45,877,817 2.1215 1.186 1.181 1.186 1.153 1.197 38,831,697 1.1815 4.41%
2021-03-10 0 2.040 2.040 2.060 2.030 2.190 32,036,136 66,329,012 2.0704 1.136 1.136 1.147 1.130 1.220 57,527,429 1.1530 -2.86%
2021-03-09 0 2.100 2.100 2.110 1.980 2.160 56,962,006 119,556,942 2.0989 1.169 1.169 1.175 1.103 1.203 102,286,922 1.1688 5.00%
2021-03-08 0 2.000 2.000 2.010 1.980 2.170 52,916,000 107,219,516 2.0262 1.114 1.114 1.119 1.103 1.208 95,021,491 1.1284 -3.38%
2021-03-05 0 2.070 2.060 2.070 2.040 2.180 42,924,168 89,293,780 2.0803 1.153 1.147 1.153 1.136 1.214 77,079,115 1.1585 -5.05%
2021-03-04 0 2.180 2.170 2.180 2.150 2.300 69,237,580 153,076,409 2.2109 1.214 1.208 1.214 1.197 1.281 124,330,224 1.2312 0.00%
2021-03-03 0 2.180 2.180 2.190 2.070 2.240 104,859,701 228,645,102 2.1805 1.214 1.214 1.220 1.153 1.247 188,297,021 1.2143 2.83%
2021-03-02 0 2.120 2.120 2.130 2.040 2.150 81,089,054 170,124,109 2.0980 1.181 1.181 1.186 1.136 1.197 145,611,967 1.1683 1.92%
2021-03-01 0 2.080 2.080 2.090 1.960 2.200 101,605,033 211,541,696 2.0820 1.158 1.158 1.164 1.091 1.225 182,452,600 1.1594 7.77%
2021-02-26 0 1.930 1.930 1.940 1.810 2.080 135,339,058 267,109,316 1.9736 1.075 1.075 1.080 1.008 1.158 243,028,935 1.0991 2.12%
2021-02-25 0 1.890 1.890 1.900 1.800 1.910 26,074,290 49,091,451 1.8828 1.053 1.053 1.058 1.002 1.064 46,821,716 1.0485 6.18%
2021-02-24 0 1.780 1.780 1.790 1.720 1.900 44,035,000 79,174,710 1.7980 0.991 0.991 0.997 0.958 1.058 79,073,841 1.0013 -5.32%
2021-02-23 0 1.880 1.870 1.880 1.810 1.930 39,982,000 75,681,070 1.8929 1.047 1.041 1.047 1.008 1.075 71,795,851 1.0541 3.87%
2021-02-22 0 1.810 1.800 1.810 1.780 1.870 34,021,000 62,100,375 1.8254 1.008 1.002 1.008 0.991 1.041 61,091,658 1.0165 0.56%
2021-02-19 0 1.800 1.790 1.800 1.760 1.850 56,955,962 102,822,114 1.8053 1.002 0.997 1.002 0.980 1.030 102,276,069 1.0053 2.86%
2021-02-18 0 1.750 1.750 1.760 1.640 1.810 70,240,389 122,423,043 1.7429 0.975 0.975 0.980 0.913 1.008 126,130,972 0.9706 6.06%
2021-02-17 0 1.650 1.650 1.660 1.620 1.670 33,575,546 55,388,193 1.6497 0.919 0.919 0.924 0.902 0.930 60,291,754 0.9187 3.12%
2021-02-16 0 1.600 1.600 1.610 1.520 1.650 38,019,000 60,839,030 1.6002 0.891 0.891 0.897 0.846 0.919 68,270,884 0.8911 6.67%
2021-02-11 0 1.500 1.490 1.500 1.480 1.500 6,887,000 10,303,800 1.4961 0.835 0.830 0.835 0.824 0.835 12,367,016 0.8332 2.04%
2021-02-10 0 1.470 1.470 1.480 1.460 1.490 6,646,457 9,800,268 1.4745 0.819 0.819 0.824 0.813 0.830 11,935,072 0.8211 -1.34%
2021-02-09 0 1.490 1.480 1.490 1.450 1.490 8,047,286 11,863,740 1.4743 0.830 0.824 0.830 0.807 0.830 14,450,546 0.8210 0.00%
2021-02-08 0 1.490 1.480 1.490 1.430 1.500 10,636,682 15,689,657 1.4751 0.830 0.824 0.830 0.796 0.835 19,100,336 0.8214 5.67%
2021-02-05 0 1.410 1.410 1.420 1.390 1.420 2,921,000 4,110,570 1.4072 0.785 0.785 0.791 0.774 0.791 5,245,252 0.7837 1.44%
2021-02-04 0 1.390 1.390 1.400 1.380 1.440 4,692,500 6,562,095 1.3984 0.774 0.774 0.780 0.769 0.802 8,426,343 0.7788 -2.11%
2021-02-03 0 1.420 1.420 1.430 1.380 1.430 6,209,000 8,757,110 1.4104 0.791 0.791 0.796 0.769 0.796 11,149,528 0.7854 1.43%
2021-02-02 0 1.400 1.400 1.410 1.380 1.430 8,026,637 11,268,587 1.4039 0.780 0.780 0.785 0.769 0.796 14,413,467 0.7818 0.72%
2021-02-01 0 1.390 1.390 1.400 1.330 1.400 7,683,058 10,520,946 1.3694 0.774 0.774 0.780 0.741 0.780 13,796,501 0.7626 2.96%
2021-01-29 0 1.350 1.350 1.360 1.330 1.390 14,637,186 19,902,589 1.3597 0.752 0.752 0.757 0.741 0.774 26,284,059 0.7572 -1.46%
2021-01-28 0 1.370 1.370 1.380 1.330 1.390 14,910,000 20,403,865 1.3685 0.763 0.763 0.769 0.741 0.774 26,773,952 0.7621 -2.84%
2021-01-27 0 1.410 1.400 1.410 1.350 1.440 33,596,000 47,448,130 1.4123 0.785 0.780 0.785 0.752 0.802 60,328,483 0.7865 -0.70%
2021-01-26 0 1.420 1.410 1.420 1.390 1.470 15,686,232 22,311,499 1.4224 0.791 0.785 0.791 0.774 0.819 28,167,835 0.7921 -1.39%
2021-01-25 0 1.440 1.440 1.450 1.430 1.470 11,349,000 16,402,199 1.4453 0.802 0.802 0.807 0.796 0.819 20,379,449 0.8048 1.41%
2021-01-22 0 1.420 1.420 1.440 1.420 1.480 14,072,023 20,286,182 1.4416 0.791 0.791 0.802 0.791 0.824 25,269,193 0.8028 -2.74%
2021-01-21 0 1.460 1.460 1.470 1.440 1.530 19,305,000 28,242,862 1.4630 0.813 0.813 0.819 0.802 0.852 34,666,073 0.8147 -2.01%
2021-01-20 0 1.490 1.480 1.490 1.450 1.540 21,958,299 32,443,456 1.4775 0.830 0.824 0.830 0.807 0.858 39,430,613 0.8228 -1.97%
2021-01-19 0 1.520 1.510 1.520 1.480 1.550 15,200,000 22,934,590 1.5089 0.846 0.841 0.846 0.824 0.863 27,294,706 0.8403 -0.65%
2021-01-18 0 1.530 1.530 1.540 1.510 1.560 7,778,116 11,926,397 1.5333 0.852 0.852 0.858 0.841 0.869 13,967,197 0.8539 1.32%
2021-01-15 0 1.510 1.510 1.520 1.500 1.600 21,310,161 32,518,836 1.5260 0.841 0.841 0.846 0.835 0.891 38,266,749 0.8498 -5.03%
2021-01-14 0 1.590 1.580 1.590 1.540 1.600 25,794,000 40,489,260 1.5697 0.885 0.880 0.885 0.858 0.891 46,318,398 0.8742 0.00%
2021-01-13 0 1.590 1.590 1.600 1.570 1.640 20,332,446 32,565,504 1.6017 0.885 0.885 0.891 0.874 0.913 36,511,062 0.8919 -0.62%
2021-01-12 0 1.600 1.590 1.600 1.560 1.610 15,180,446 24,111,158 1.5883 0.891 0.885 0.891 0.869 0.897 27,259,593 0.8845 2.56%
2021-01-11 0 1.560 1.560 1.570 1.550 1.650 20,670,000 33,017,757 1.5974 0.869 0.869 0.874 0.863 0.919 37,117,209 0.8896 -0.64%
2021-01-08 0 1.570 1.570 1.580 1.560 1.620 12,572,161 19,819,153 1.5764 0.874 0.874 0.880 0.869 0.902 22,575,884 0.8779 -2.48%
2021-01-07 0 1.610 1.600 1.610 1.580 1.640 17,178,843 27,747,303 1.6152 0.897 0.891 0.897 0.880 0.913 30,848,123 0.8995 0.62%
2021-01-06 0 1.600 1.590 1.600 1.570 1.660 23,711,078 38,088,468 1.6064 0.891 0.885 0.891 0.874 0.924 42,578,086 0.8946 -2.44%
2021-01-05 0 1.640 1.630 1.640 1.530 1.640 25,628,208 41,098,046 1.6036 0.913 0.908 0.913 0.852 0.913 46,020,685 0.8930 6.49%
2021-01-04 0 1.540 1.530 1.540 1.450 1.550 23,883,846 36,386,880 1.5235 0.858 0.852 0.858 0.807 0.863 42,888,326 0.8484 5.48%
2020-12-31 0 1.460 1.460 1.470 1.420 1.470 8,240,000 11,961,735 1.4517 0.813 0.813 0.819 0.791 0.819 14,796,604 0.8084 2.10%
2020-12-30 0 1.430 1.430 1.440 1.420 1.450 6,532,000 9,365,025 1.4337 0.796 0.796 0.802 0.791 0.807 11,729,541 0.7984 1.42%
2020-12-29 0 1.410 1.400 1.410 1.400 1.460 9,169,011 12,990,665 1.4168 0.785 0.780 0.785 0.780 0.813 16,464,833 0.7890 -2.08%
2020-12-28 0 1.440 1.430 1.440 1.400 1.470 11,621,000 16,805,700 1.4461 0.802 0.796 0.802 0.780 0.819 20,867,880 0.8053 2.13%
2020-12-24 0 1.410 1.400 1.410 1.390 1.420 3,668,000 5,171,131 1.4098 0.785 0.780 0.785 0.774 0.791 6,586,644 0.7851 0.71%
2020-12-23 0 1.400 1.400 1.410 1.380 1.420 10,644,000 14,953,390 1.4049 0.780 0.780 0.785 0.769 0.791 19,113,477 0.7823 1.45%
2020-12-22 0 1.380 1.380 1.390 1.370 1.500 30,409,100 43,029,684 1.4150 0.769 0.769 0.774 0.763 0.835 54,605,753 0.7880 -7.38%
2020-12-21 0 1.490 1.490 1.500 1.460 1.520 26,811,000 40,143,265 1.4973 0.830 0.830 0.835 0.813 0.846 48,144,629 0.8338 2.05%
2020-12-18 0 1.460 1.450 1.460 1.440 1.490 13,483,000 19,692,770 1.4606 0.813 0.807 0.813 0.802 0.830 24,211,482 0.8134 -1.35%
2020-12-17 0 1.480 1.470 1.480 1.380 1.480 47,597,000 69,343,120 1.4569 0.824 0.819 0.824 0.769 0.824 85,470,140 0.8113 7.25%
2020-12-16 0 1.380 1.370 1.380 1.360 1.420 10,760,889 14,840,621 1.3791 0.769 0.763 0.769 0.757 0.791 19,323,375 0.7680 -0.72%
2020-12-15 0 1.390 1.390 1.400 1.330 1.410 47,973,000 65,886,280 1.3734 0.774 0.774 0.780 0.741 0.785 86,145,325 0.7648 2.96%
2020-12-14 0 1.350 1.340 1.350 1.320 1.350 8,369,000 11,219,430 1.3406 0.752 0.746 0.752 0.735 0.752 15,028,250 0.7466 3.05%
2020-12-11 0 1.310 1.310 1.320 1.300 1.360 26,855,313 35,321,710 1.3153 0.730 0.730 0.735 0.724 0.757 48,224,202 0.7324 -2.96%
2020-12-10 0 1.350 1.340 1.350 1.310 1.360 5,763,000 7,707,455 1.3374 0.752 0.746 0.752 0.730 0.757 10,348,644 0.7448 0.75%
2020-12-09 0 1.340 1.330 1.340 1.310 1.340 11,113,658 14,751,002 1.3273 0.746 0.741 0.746 0.730 0.746 19,956,844 0.7391 0.75%
2020-12-08 0 1.330 1.320 1.330 1.290 1.380 26,512,000 35,085,207 1.3234 0.741 0.735 0.741 0.718 0.769 47,607,714 0.7370 -2.92%
2020-12-07 0 1.370 1.360 1.370 1.360 1.420 27,698,292 38,444,900 1.3880 0.763 0.757 0.763 0.757 0.791 49,737,943 0.7729 0.00%
2020-12-04 0 1.370 1.360 1.370 1.350 1.380 20,729,174 28,286,266 1.3646 0.763 0.757 0.763 0.752 0.769 37,223,468 0.7599 0.00%
2020-12-03 0 1.370 1.360 1.370 1.350 1.400 50,594,000 69,562,130 1.3749 0.763 0.757 0.763 0.752 0.780 90,851,866 0.7657 0.00%
2020-12-02 0 1.370 1.360 1.370 1.310 1.400 68,866,000 92,072,450 1.3370 0.763 0.757 0.763 0.730 0.780 123,662,976 0.7445 4.58%
2020-12-01 0 1.310 1.310 1.320 1.270 1.330 23,064,829 30,231,902 1.3107 0.730 0.730 0.735 0.707 0.741 41,417,614 0.7299 3.15%
2020-11-30 0 1.270 1.270 1.290 1.270 1.330 19,963,113 25,809,000 1.2928 0.707 0.707 0.718 0.707 0.741 35,847,849 0.7200 0.79%
2020-11-27 0 1.260 1.260 1.270 1.260 1.300 11,722,934 14,915,609 1.2723 0.702 0.702 0.707 0.702 0.724 21,050,924 0.7085 -2.33%
2020-11-26 0 1.290 1.290 1.300 1.280 1.350 15,781,360 20,466,588 1.2969 0.718 0.718 0.724 0.713 0.752 28,338,657 0.7222 -3.01%
2020-11-25 0 1.330 1.330 1.340 1.320 1.430 49,488,000 67,842,398 1.3709 0.741 0.741 0.746 0.735 0.796 88,865,817 0.7634 1.53%
2020-11-24 0 1.310 1.300 1.310 1.290 1.350 17,461,000 23,113,290 1.3237 0.730 0.724 0.730 0.718 0.752 31,354,794 0.7372 -0.76%
2020-11-23 0 1.320 1.310 1.320 1.310 1.370 14,097,000 18,870,496 1.3386 0.735 0.730 0.735 0.730 0.763 25,314,044 0.7455 -0.75%
2020-11-20 0 1.330 1.320 1.330 1.280 1.340 30,458,600 40,155,019 1.3183 0.741 0.735 0.741 0.713 0.746 54,694,641 0.7342 3.91%
2020-11-19 0 1.280 1.270 1.280 1.270 1.300 11,506,339 14,849,206 1.2905 0.713 0.707 0.713 0.707 0.724 20,661,983 0.7187 0.79%
2020-11-18 0 1.270 1.270 1.280 1.260 1.330 11,973,304 15,544,726 1.2983 0.707 0.707 0.713 0.702 0.741 21,500,514 0.7230 -0.78%
2020-11-17 0 1.280 1.270 1.280 1.210 1.290 14,912,887 18,876,921 1.2658 0.713 0.707 0.713 0.674 0.718 26,779,136 0.7049 3.23%
2020-11-16 0 1.240 1.240 1.250 1.200 1.250 11,251,560 13,759,316 1.2229 0.691 0.691 0.696 0.668 0.696 20,204,475 0.6810 5.08%
2020-11-13 0 1.180 1.170 1.180 1.150 1.200 7,908,000 9,293,255 1.1752 0.657 0.652 0.657 0.640 0.668 14,200,430 0.6544 0.00%
2020-11-12 0 1.180 1.180 1.190 1.170 1.200 8,537,900 10,124,462 1.1858 0.657 0.657 0.663 0.652 0.668 15,331,544 0.6604 1.72%
2020-11-11 0 1.160 1.160 1.170 1.160 1.310 36,532,000 44,772,665 1.2256 0.646 0.646 0.652 0.646 0.730 65,600,671 0.6825 -10.77%
2020-11-10 0 1.300 1.290 1.300 1.280 1.390 20,672,000 27,350,343 1.3231 0.724 0.718 0.724 0.713 0.774 37,120,800 0.7368 -2.99%
2020-11-09 0 1.340 1.340 1.350 1.230 1.350 37,134,000 49,018,451 1.3200 0.746 0.746 0.752 0.685 0.752 66,681,685 0.7351 9.84%
2020-11-06 0 1.220 1.220 1.230 1.160 1.230 14,284,000 16,965,220 1.1877 0.679 0.679 0.685 0.646 0.685 25,649,841 0.6614 5.17%
2020-11-05 0 1.160 1.160 1.170 1.160 1.190 10,837,000 12,665,760 1.1688 0.646 0.646 0.652 0.646 0.663 19,460,048 0.6509 0.00%
2020-11-04 0 1.160 1.150 1.160 1.150 1.170 11,366,000 13,252,930 1.1660 0.646 0.640 0.646 0.640 0.652 20,409,976 0.6493 0.87%
2020-11-03 0 1.150 1.150 1.160 1.140 1.190 15,739,000 18,098,493 1.1499 0.640 0.640 0.646 0.635 0.663 28,262,591 0.6404 1.77%
2020-11-02 0 1.130 1.130 1.140 1.130 1.150 14,660,390 16,660,691 1.1364 0.629 0.629 0.635 0.629 0.640 26,325,726 0.6329 0.00%
2020-10-30 0 1.130 1.120 1.130 1.090 1.210 16,717,721 18,995,277 1.1362 0.629 0.624 0.629 0.607 0.674 30,020,084 0.6328 -6.61%
2020-10-29 0 1.210 1.200 1.210 1.200 1.260 2,957,983 3,592,799 1.2146 0.674 0.668 0.674 0.668 0.702 5,311,663 0.6764 -3.97%
2020-10-28 0 1.260 1.250 1.260 1.240 1.280 9,282,600 11,679,843 1.2583 0.702 0.696 0.702 0.691 0.713 16,668,805 0.7007 -0.79%
2020-10-27 0 1.270 1.260 1.270 1.260 1.290 9,645,390 12,306,768 1.2759 0.707 0.702 0.707 0.702 0.718 17,320,269 0.7105 -0.78%
2020-10-23 0 1.280 1.280 1.290 1.270 1.300 7,219,000 9,289,145 1.2868 0.713 0.713 0.718 0.707 0.724 12,963,190 0.7166 0.79%
2020-10-22 0 1.270 1.270 1.280 1.250 1.280 5,327,000 6,736,798 1.2647 0.707 0.707 0.713 0.696 0.713 9,565,717 0.7043 0.79%
2020-10-21 0 1.260 1.250 1.260 1.230 1.320 19,495,000 24,259,864 1.2444 0.702 0.696 0.702 0.685 0.735 35,007,256 0.6930 1.61%
2020-10-20 0 1.240 1.230 1.240 1.190 1.240 14,924,000 17,899,494 1.1994 0.691 0.685 0.691 0.663 0.691 26,799,092 0.6679 3.33%
2020-10-19 0 1.200 1.190 1.200 1.180 1.200 1,816,000 2,161,980 1.1905 0.668 0.663 0.668 0.657 0.668 3,260,999 0.6630 1.69%
2020-10-16 0 1.180 1.160 1.180 1.150 1.200 4,858,090 5,673,631 1.1679 0.657 0.646 0.657 0.640 0.668 8,723,693 0.6504 0.85%
2020-10-15 0 1.170 1.170 1.180 1.150 1.210 5,878,000 6,928,495 1.1787 0.652 0.652 0.657 0.640 0.674 10,555,150 0.6564 -3.31%
2020-10-14 0 1.210 1.200 1.210 1.180 1.270 11,756,569 14,241,768 1.2114 0.674 0.668 0.674 0.657 0.707 21,111,322 0.6746 -3.20%
2020-10-12 0 1.250 1.240 1.250 1.240 1.290 4,063,354 5,141,955 1.2654 0.696 0.691 0.696 0.691 0.718 7,296,582 0.7047 -1.57%
2020-10-09 0 1.270 1.260 1.270 1.260 1.320 15,581,221 19,983,788 1.2826 0.707 0.702 0.707 0.702 0.735 27,979,266 0.7142 0.79%
2020-10-08 0 1.260 1.250 1.260 1.220 1.260 7,897,008 9,823,474 1.2439 0.702 0.696 0.702 0.679 0.702 14,180,692 0.6927 1.61%
2020-10-07 0 1.240 1.230 1.240 1.230 1.280 5,303,000 6,659,550 1.2558 0.691 0.685 0.691 0.685 0.713 9,522,620 0.6993 -1.59%
2020-10-06 0 1.260 1.260 1.270 1.240 1.280 6,421,608 8,125,232 1.2653 0.702 0.702 0.707 0.691 0.713 11,531,309 0.7046 0.80%
2020-10-05 0 1.250 1.240 1.250 1.170 1.250 7,479,335 9,132,001 1.2210 0.696 0.691 0.696 0.652 0.696 13,430,674 0.6799 5.04%
2020-09-30 0 1.190 1.180 1.190 1.170 1.240 8,447,799 10,104,841 1.1962 0.663 0.657 0.663 0.652 0.691 15,169,749 0.6661 -4.03%
2020-09-29 0 1.240 1.230 1.240 1.190 1.250 14,273,267 17,549,620 1.2295 0.691 0.685 0.691 0.663 0.696 25,630,568 0.6847 3.33%
2020-09-28 0 1.200 1.190 1.200 1.150 1.210 9,600,121 11,335,399 1.1808 0.668 0.663 0.668 0.640 0.674 17,238,979 0.6575 4.35%
2020-09-25 0 1.150 1.140 1.150 1.140 1.180 6,993,209 8,108,631 1.1595 0.640 0.635 0.640 0.635 0.657 12,557,736 0.6457 0.00%
2020-09-24 0 1.150 1.150 1.160 1.120 1.190 12,467,000 14,364,450 1.1522 0.640 0.640 0.646 0.624 0.663 22,387,046 0.6416 0.88%
2020-09-23 0 1.140 1.140 1.150 1.120 1.150 6,050,742 6,887,356 1.1383 0.635 0.635 0.640 0.624 0.640 10,865,344 0.6339 0.88%
2020-09-22 0 1.130 1.120 1.130 1.120 1.140 3,189,000 3,596,500 1.1278 0.629 0.624 0.629 0.624 0.635 5,726,501 0.6280 0.00%
2020-09-21 0 1.130 1.110 1.130 1.110 1.130 835,000 938,250 1.1237 0.629 0.618 0.629 0.618 0.629 1,499,413 0.6257 0.00%
2020-09-18 0 1.130 1.120 1.130 1.110 1.140 5,831,486 6,573,963 1.1273 0.629 0.624 0.629 0.618 0.635 10,471,625 0.6278 -0.88%
2020-09-17 0 1.140 1.130 1.140 1.100 1.140 3,195,000 3,599,910 1.1267 0.635 0.629 0.635 0.613 0.635 5,737,275 0.6275 1.79%
2020-09-16 0 1.120 1.110 1.120 1.100 1.130 1,552,960 1,724,311 1.1103 0.624 0.618 0.624 0.613 0.629 2,788,657 0.6183 0.00%
2020-09-15 0 1.120 1.110 1.120 1.100 1.140 5,921,467 6,639,637 1.1213 0.624 0.618 0.624 0.613 0.635 10,633,204 0.6244 -0.88%
2020-09-14 0 1.130 1.120 1.130 1.110 1.140 1,510,028 1,703,426 1.1281 0.629 0.624 0.629 0.618 0.635 2,711,564 0.6282 -0.88%
2020-09-11 0 1.140 1.130 1.140 1.130 1.150 2,773,000 3,151,140 1.1364 0.635 0.629 0.635 0.629 0.640 4,979,488 0.6328 -1.72%
2020-09-10 0 1.160 1.140 1.160 1.090 1.170 12,045,797 13,803,570 1.1459 0.646 0.635 0.646 0.607 0.652 21,630,690 0.6381 4.50%
2020-09-09 0 1.110 1.110 1.120 1.060 1.120 3,776,256 4,129,473 1.0935 0.618 0.618 0.624 0.590 0.624 6,781,039 0.6090 1.83%
2020-09-08 0 1.090 1.080 1.090 1.060 1.100 4,735,000 5,100,470 1.0772 0.607 0.601 0.607 0.590 0.613 8,502,660 0.5999 2.83%
2020-09-07 0 1.060 1.050 1.060 1.040 1.080 3,077,457 3,250,284 1.0562 0.590 0.585 0.590 0.579 0.601 5,526,203 0.5882 -2.75%
2020-09-04 0 1.090 1.080 1.090 1.050 1.090 10,263,001 10,968,440 1.0687 0.607 0.601 0.607 0.585 0.607 18,429,316 0.5952 0.00%
2020-09-03 0 1.090 1.080 1.090 1.050 1.120 7,326,500 7,900,400 1.0783 0.607 0.601 0.607 0.585 0.624 13,156,228 0.6005 -1.80%
2020-09-02 0 1.110 1.100 1.110 1.090 1.120 2,575,860 2,836,297 1.1011 0.618 0.613 0.618 0.607 0.624 4,625,483 0.6132 -0.89%
2020-09-01 0 1.120 1.120 1.130 1.100 1.150 5,195,000 5,864,360 1.1288 0.624 0.624 0.629 0.613 0.640 9,328,684 0.6286 -0.88%
2020-08-31 0 1.130 1.130 1.140 1.120 1.160 8,086,423 9,204,481 1.1383 0.629 0.629 0.635 0.624 0.646 14,520,825 0.6339 -1.74%
2020-08-28 0 1.150 1.150 1.160 1.130 1.180 9,762,000 11,266,540 1.1541 0.640 0.640 0.646 0.629 0.657 17,529,666 0.6427 1.77%
2020-08-27 0 1.130 1.120 1.130 1.110 1.130 1,321,000 1,481,800 1.1217 0.629 0.624 0.629 0.618 0.629 2,372,125 0.6247 0.00%
2020-08-26 0 1.130 1.120 1.130 1.120 1.140 2,403,000 2,718,030 1.1311 0.629 0.624 0.629 0.624 0.635 4,315,078 0.6299 0.00%
2020-08-25 0 1.130 1.130 1.140 1.100 1.140 8,013,187 8,979,331 1.1206 0.629 0.629 0.635 0.613 0.635 14,389,315 0.6240 0.00%
2020-08-24 0 1.130 1.120 1.130 1.120 1.200 10,015,017 11,525,298 1.1508 0.629 0.624 0.629 0.624 0.668 17,984,010 0.6409 -4.24%
2020-08-21 0 1.180 1.180 1.190 1.150 1.200 4,382,486 5,147,342 1.1745 0.657 0.657 0.663 0.640 0.668 7,869,649 0.6541 0.85%
2020-08-20 0 1.170 1.170 1.180 1.150 1.180 6,114,000 7,138,220 1.1675 0.652 0.652 0.657 0.640 0.657 10,978,936 0.6502 0.00%
2020-08-19 0 1.170 1.170 1.180 1.170 1.220 3,685,000 4,337,320 1.1770 0.652 0.652 0.657 0.652 0.679 6,617,171 0.6555 -2.50%
2020-08-18 0 1.200 1.200 1.210 1.180 1.230 14,390,539 17,250,790 1.1988 0.668 0.668 0.674 0.657 0.685 25,841,154 0.6676 -2.44%
2020-08-17 0 1.230 1.220 1.230 1.080 1.250 35,622,000 42,123,910 1.1825 0.685 0.679 0.685 0.601 0.696 63,966,580 0.6585 12.84%
2020-08-14 0 1.090 1.090 1.100 1.080 1.120 10,613,000 11,643,965 1.0971 0.607 0.607 0.613 0.601 0.624 19,057,810 0.6110 -0.91%
2020-08-13 0 1.100 1.090 1.100 1.040 1.100 10,103,000 10,797,310 1.0687 0.613 0.607 0.613 0.579 0.613 18,142,001 0.5952 5.77%
2020-08-12 0 1.040 1.040 1.050 1.020 1.050 5,441,000 5,633,820 1.0354 0.579 0.579 0.585 0.568 0.585 9,770,427 0.5766 0.00%
2020-08-11 0 1.040 1.030 1.040 1.010 1.040 6,370,000 6,545,196 1.0275 0.579 0.574 0.579 0.562 0.579 11,438,637 0.5722 1.96%
2020-08-10 0 1.020 1.010 1.020 1.020 1.050 7,256,000 7,417,440 1.0222 0.568 0.562 0.568 0.568 0.585 13,029,631 0.5693 -0.97%
2020-08-07 0 1.030 1.020 1.030 1.000 1.030 7,257,382 7,399,214 1.0195 0.574 0.568 0.574 0.557 0.574 13,032,112 0.5678 -0.96%
2020-08-06 0 1.040 1.020 1.040 1.010 1.050 10,375,000 10,644,680 1.0260 0.579 0.568 0.579 0.562 0.585 18,630,433 0.5714 1.96%
2020-08-05 0 1.020 1.010 1.020 0.960 1.030 15,127,406 15,301,967 1.0115 0.568 0.562 0.568 0.535 0.574 27,164,349 0.5633 6.25%
2020-08-04 0 0.960 0.950 0.960 0.940 0.960 4,962,408 4,738,077 0.9548 0.535 0.529 0.535 0.523 0.535 8,911,018 0.5317 0.00%
2020-08-03 0 0.960 0.950 0.960 0.950 0.970 1,400,811 1,337,210 0.9546 0.535 0.529 0.535 0.529 0.540 2,515,442 0.5316 1.05%
2020-07-31 0 0.950 0.950 0.960 0.930 0.970 12,793,171 12,208,787 0.9543 0.529 0.529 0.535 0.518 0.540 22,972,753 0.5314 1.06%
2020-07-30 0 0.940 0.940 0.950 0.940 0.980 7,980,000 7,608,215 0.9534 0.523 0.523 0.529 0.523 0.546 14,329,721 0.5309 -1.05%
2020-07-29 0 0.950 0.950 0.960 0.920 0.960 2,378,800 2,251,157 0.9463 0.529 0.529 0.535 0.512 0.535 4,271,622 0.5270 3.26%
2020-07-28 0 0.920 0.920 0.930 0.920 0.970 6,784,512 6,367,395 0.9385 0.512 0.512 0.518 0.512 0.540 12,182,978 0.5226 -1.08%
2020-07-27 0 0.930 0.920 0.930 0.900 0.940 9,017,000 8,251,500 0.9151 0.518 0.512 0.518 0.501 0.523 16,191,866 0.5096 0.00%
2020-07-24 0 0.930 0.920 0.930 0.920 0.940 5,358,000 4,983,480 0.9301 0.518 0.512 0.518 0.512 0.523 9,621,384 0.5180 -1.06%
2020-07-23 0 0.940 0.940 0.950 0.940 0.980 5,574,000 5,296,060 0.9501 0.523 0.523 0.529 0.523 0.546 10,009,256 0.5291 -3.09%
2020-07-22 0 0.970 0.960 0.970 0.950 0.980 7,484,000 7,230,598 0.9661 0.540 0.535 0.540 0.529 0.546 13,439,051 0.5380 2.11%
2020-07-21 0 0.950 0.940 0.950 0.940 0.970 7,108,508 6,776,562 0.9533 0.529 0.523 0.529 0.523 0.540 12,764,779 0.5309 0.00%
2020-07-20 0 0.950 0.940 0.950 0.930 0.980 6,535,711 6,223,870 0.9523 0.529 0.523 0.529 0.518 0.546 11,736,205 0.5303 -2.06%
2020-07-17 0 0.970 0.960 0.970 0.960 0.990 4,602,000 4,494,105 0.9766 0.540 0.535 0.540 0.535 0.551 8,263,831 0.5438 -2.02%
2020-07-16 0 0.990 0.980 0.990 0.970 1.000 16,802,675 16,613,666 0.9888 0.551 0.546 0.551 0.540 0.557 30,172,637 0.5506 1.02%
2020-07-15 0 0.980 0.960 0.980 0.950 1.000 21,092,883 20,635,496 0.9783 0.546 0.535 0.546 0.529 0.557 37,876,582 0.5448 -1.01%
2020-07-14 0 0.990 0.980 0.990 0.980 1.000 18,992,000 18,815,820 0.9907 0.551 0.546 0.551 0.546 0.557 34,104,017 0.5517 0.00%
2020-07-13 0 0.990 0.990 1.000 0.980 1.010 8,557,540 8,543,968 0.9984 0.551 0.551 0.557 0.546 0.562 15,366,812 0.5560 -1.98%
2020-07-10 0 1.010 1.010 1.020 0.990 1.030 11,353,000 11,517,695 1.0145 0.562 0.562 0.568 0.551 0.574 20,386,632 0.5650 -2.88%
2020-07-09 0 1.040 1.040 1.060 1.040 1.070 29,854,000 31,492,740 1.0549 0.579 0.579 0.590 0.579 0.596 53,608,958 0.5875 -0.95%
2020-07-08 0 1.050 1.040 1.050 1.040 1.090 18,616,261 19,679,728 1.0571 0.585 0.579 0.585 0.579 0.607 33,429,301 0.5887 -0.94%
2020-07-07 0 1.060 1.060 1.070 1.060 1.130 15,584,716 16,907,801 1.0849 0.590 0.590 0.596 0.590 0.629 27,985,542 0.6042 -5.36%
2020-07-06 0 1.120 1.110 1.120 1.080 1.130 13,085,000 14,482,445 1.1068 0.624 0.618 0.624 0.601 0.629 23,496,791 0.6164 1.82%
2020-07-03 0 1.100 1.090 1.110 1.090 1.110 4,858,058 5,346,970 1.1006 0.613 0.607 0.618 0.607 0.618 8,723,636 0.6129 0.00%
2020-07-02 0 1.100 1.100 1.110 1.100 1.140 7,726,000 8,576,480 1.1101 0.613 0.613 0.618 0.613 0.635 13,873,612 0.6182 -2.65%
2020-06-30 0 1.130 1.120 1.130 1.100 1.140 10,247,000 11,508,968 1.1232 0.629 0.624 0.629 0.613 0.635 18,400,582 0.6255 1.80%
2020-06-29 0 1.110 1.110 1.120 1.100 1.120 3,779,000 4,200,890 1.1116 0.618 0.618 0.624 0.613 0.624 6,785,967 0.6191 0.00%
2020-06-26 0 1.110 1.110 1.120 1.110 1.140 7,953,556 8,926,960 1.1224 0.618 0.618 0.624 0.618 0.635 14,282,235 0.6250 -2.63%
2020-06-24 0 1.140 1.130 1.140 1.100 1.160 6,593,000 7,466,950 1.1326 0.635 0.629 0.635 0.613 0.646 11,839,079 0.6307 1.79%
2020-06-23 0 1.120 1.120 1.140 1.080 1.150 8,563,250 9,496,442 1.1090 0.624 0.624 0.635 0.601 0.640 15,377,065 0.6176 -1.75%
2020-06-22 0 1.140 1.130 1.140 1.120 1.170 6,244,000 7,079,130 1.1337 0.635 0.629 0.635 0.624 0.652 11,212,378 0.6314 -2.56%
2020-06-19 0 1.170 1.170 1.180 1.150 1.190 21,286,766 24,998,251 1.1744 0.652 0.652 0.657 0.640 0.663 38,224,738 0.6540 0.86%
2020-06-18 0 1.160 1.150 1.160 1.120 1.160 8,963,116 10,281,209 1.1471 0.646 0.640 0.646 0.624 0.646 16,095,106 0.6388 3.57%
2020-06-17 0 1.120 1.120 1.130 1.100 1.140 2,477,248 2,776,790 1.1209 0.624 0.624 0.629 0.613 0.635 4,448,405 0.6242 0.00%
2020-06-16 0 1.120 1.120 1.140 1.110 1.140 5,652,000 6,384,140 1.1295 0.624 0.624 0.635 0.618 0.635 10,149,321 0.6290 0.00%
2020-06-15 0 1.120 1.110 1.120 1.090 1.130 8,160,702 9,093,832 1.1143 0.624 0.618 0.624 0.607 0.629 14,654,208 0.6206 0.90%
2020-06-12 0 1.110 1.110 1.120 1.070 1.130 13,419,160 14,791,156 1.1022 0.618 0.618 0.624 0.596 0.629 24,096,844 0.6138 0.00%
2020-06-11 0 1.110 1.100 1.110 1.100 1.180 23,751,576 27,427,968 1.1548 0.618 0.613 0.618 0.613 0.657 42,650,808 0.6431 -5.93%
2020-06-10 0 1.180 1.180 1.190 1.170 1.200 19,605,000 23,130,280 1.1798 0.657 0.657 0.663 0.652 0.668 35,204,784 0.6570 0.00%
2020-06-09 0 1.180 1.170 1.180 1.150 1.200 11,261,000 13,235,665 1.1754 0.657 0.652 0.657 0.640 0.668 20,221,427 0.6545 0.00%
2020-06-08 0 1.180 1.170 1.180 1.140 1.200 26,298,571 30,783,269 1.1705 0.657 0.652 0.657 0.635 0.668 47,224,458 0.6519 3.51%
2020-06-05 0 1.140 1.130 1.140 1.060 1.140 17,080,430 18,998,617 1.1123 0.635 0.629 0.635 0.590 0.635 30,671,402 0.6194 7.55%
2020-06-04 0 1.060 1.050 1.060 1.020 1.060 18,854,320 19,726,160 1.0462 0.590 0.585 0.590 0.568 0.590 33,856,784 0.5826 3.92%
2020-06-03 0 1.020 1.020 1.030 0.990 1.040 50,782,871 52,030,861 1.0246 0.568 0.568 0.574 0.551 0.579 91,191,022 0.5706 2.00%
2020-06-02 0 1.000 0.990 1.000 0.940 1.050 15,465,200 15,370,074 0.9938 0.557 0.551 0.557 0.523 0.585 27,770,927 0.5535 5.26%
2020-06-01 0 0.950 0.950 0.960 0.920 0.980 10,360,826 9,910,383 0.9565 0.529 0.529 0.535 0.512 0.546 18,604,980 0.5327 2.15%
2020-05-29 0 0.930 0.920 0.930 0.880 0.930 11,184,702 10,266,175 0.9179 0.518 0.512 0.518 0.490 0.518 20,084,418 0.5112 3.33%
2020-05-28 0 0.900 0.900 0.910 0.880 0.910 12,449,644 11,159,791 0.8964 0.501 0.501 0.507 0.490 0.507 22,355,880 0.4992 0.00%
2020-05-27 0 0.900 0.890 0.900 0.880 0.910 3,430,749 3,056,594 0.8909 0.501 0.496 0.501 0.490 0.507 6,160,611 0.4962 1.12%
2020-05-26 0 0.890 0.890 0.900 0.880 0.910 6,565,174 5,835,006 0.8888 0.496 0.496 0.501 0.490 0.507 11,789,112 0.4949 0.00%
2020-05-25 0 0.890 0.890 0.900 0.850 0.900 4,709,000 4,156,810 0.8827 0.496 0.496 0.501 0.473 0.501 8,455,972 0.4916 0.00%
2020-05-22 0 0.890 0.890 0.900 0.870 0.920 13,337,668 11,898,882 0.8921 0.496 0.496 0.501 0.484 0.512 23,950,508 0.4968 -3.26%
2020-05-21 0 0.920 0.900 0.920 0.900 0.920 41,879,210 38,033,193 0.9082 0.512 0.501 0.512 0.501 0.512 75,202,680 0.5057 1.10%
2020-05-20 0 0.910 0.910 0.920 0.890 0.940 12,442,000 11,274,660 0.9062 0.507 0.507 0.512 0.496 0.523 22,342,154 0.5046 -3.19%
2020-05-19 0 0.940 0.940 0.950 0.910 0.950 80,334,945 73,765,334 0.9182 0.523 0.523 0.529 0.507 0.529 144,257,810 0.5113 5.62%
2020-05-18 0 0.890 0.890 0.900 0.890 0.910 1,599,000 1,430,985 0.8949 0.496 0.496 0.501 0.496 0.507 2,871,331 0.4984 -2.20%
2020-05-15 0 0.910 0.900 0.910 0.870 0.910 9,557,592 8,517,037 0.8911 0.507 0.501 0.507 0.484 0.507 17,162,610 0.4963 1.11%
2020-05-14 0 0.900 0.900 0.910 0.850 0.910 23,961,000 21,060,085 0.8789 0.501 0.501 0.507 0.473 0.507 43,026,872 0.4895 -1.10%
2020-05-13 0 0.910 0.900 0.910 0.900 0.920 3,170,000 2,887,790 0.9110 0.507 0.501 0.507 0.501 0.512 5,692,383 0.5073 -1.09%
2020-05-12 0 0.920 0.910 0.920 0.900 0.930 14,281,000 13,315,549 0.9324 0.512 0.507 0.512 0.501 0.518 25,644,454 0.5192 -2.13%
2020-05-11 0 0.940 0.940 0.950 0.940 0.960 4,084,000 3,882,800 0.9507 0.523 0.523 0.529 0.523 0.535 7,333,657 0.5294 -2.08%
2020-05-08 0 0.960 0.960 0.980 0.960 1.000 39,089,023 38,131,651 0.9755 0.535 0.535 0.546 0.535 0.557 70,192,329 0.5432 2.13%
2020-05-07 0 0.940 0.940 0.950 0.920 0.970 20,598,275 19,613,648 0.9522 0.523 0.523 0.529 0.512 0.540 36,988,412 0.5303 -3.09%
2020-05-06 0 0.970 0.970 0.980 0.920 0.980 25,398,000 24,418,510 0.9614 0.540 0.540 0.546 0.512 0.546 45,607,299 0.5354 7.78%
2020-05-05 0 0.900 0.900 0.920 0.900 0.950 21,465,097 19,827,951 0.9237 0.501 0.501 0.512 0.501 0.529 38,544,968 0.5144 -2.17%
2020-05-04 0 0.920 0.920 0.930 0.900 0.940 26,339,000 24,402,085 0.9265 0.512 0.512 0.518 0.501 0.523 47,297,057 0.5159 -4.17%
2020-04-29 0 0.960 0.950 0.960 0.960 0.990 8,774,501 8,479,875 0.9664 0.535 0.529 0.535 0.535 0.551 15,756,410 0.5382 -2.04%
2020-04-28 0 0.980 0.970 0.980 0.970 0.990 3,238,000 3,173,760 0.9802 0.546 0.540 0.546 0.540 0.551 5,814,491 0.5458 -2.00%
2020-04-27 0 1.000 0.990 1.000 0.980 1.000 3,577,962 3,557,754 0.9944 0.557 0.551 0.557 0.546 0.557 6,424,962 0.5537 -0.99%
2020-04-24 0 1.010 1.000 1.010 1.000 1.010 9,958,000 10,004,245 1.0046 0.562 0.557 0.562 0.557 0.562 17,881,624 0.5595 0.00%
2020-04-23 0 1.010 1.000 1.010 0.980 1.020 9,685,000 9,714,660 1.0031 0.562 0.557 0.562 0.546 0.568 17,391,397 0.5586 1.00%
2020-04-22 0 1.000 0.990 1.000 0.960 1.010 11,237,600 11,151,669 0.9924 0.557 0.551 0.557 0.535 0.562 20,179,407 0.5526 1.01%
2020-04-21 0 0.990 0.990 1.000 0.990 1.040 7,482,000 7,515,288 1.0044 0.551 0.551 0.557 0.551 0.579 13,435,460 0.5594 -4.81%
2020-04-20 0 1.040 1.040 1.050 1.010 1.070 6,594,455 6,844,059 1.0379 0.579 0.579 0.585 0.562 0.596 11,841,692 0.5780 0.00%
2020-04-17 0 1.040 1.030 1.040 1.010 1.050 4,108,546 4,226,197 1.0286 0.579 0.574 0.579 0.562 0.585 7,377,734 0.5728 2.06%
2020-04-16 0 1.040 1.030 1.040 1.010 1.040 9,541,000 9,899,707 1.0376 0.567 0.562 0.567 0.551 0.567 17,485,896 0.5662 0.00%
2020-04-15 0 1.040 1.040 1.050 1.030 1.070 7,116,951 7,434,209 1.0446 0.567 0.567 0.573 0.562 0.584 13,043,314 0.5700 0.00%
2020-04-14 0 1.040 1.030 1.040 1.000 1.060 11,526,041 11,827,571 1.0262 0.567 0.562 0.567 0.546 0.578 21,123,902 0.5599 2.97%
2020-04-09 0 1.010 1.000 1.010 0.960 1.020 12,410,000 12,372,550 0.9970 0.551 0.546 0.551 0.524 0.557 22,743,944 0.5440 6.32%
2020-04-08 0 0.950 0.950 0.960 0.930 0.990 5,008,510 4,795,346 0.9574 0.518 0.518 0.524 0.507 0.540 9,179,151 0.5224 -2.06%
2020-04-07 0 0.970 0.960 0.970 0.930 0.970 7,470,841 7,093,320 0.9495 0.529 0.524 0.529 0.507 0.529 13,691,893 0.5181 5.43%
2020-04-06 0 0.920 0.920 0.930 0.900 0.930 7,459,714 6,816,780 0.9138 0.502 0.502 0.507 0.491 0.507 13,671,500 0.4986 -1.08%
2020-04-03 0 0.930 0.920 0.930 0.920 0.940 2,619,023 2,417,410 0.9230 0.507 0.502 0.507 0.502 0.513 4,799,912 0.5036 1.09%
2020-04-02 0 0.920 0.920 0.930 0.910 0.940 13,805,372 12,682,484 0.9187 0.502 0.502 0.507 0.497 0.513 25,301,257 0.5013 -2.13%
2020-04-01 0 0.940 0.930 0.940 0.930 0.980 12,117,000 11,480,835 0.9475 0.513 0.507 0.513 0.507 0.535 22,206,959 0.5170 1.08%
2020-03-31 0 0.930 0.930 0.940 0.920 0.970 16,201,750 15,224,378 0.9397 0.507 0.507 0.513 0.502 0.529 29,693,126 0.5127 -1.06%
2020-03-30 0 0.940 0.940 0.950 0.940 1.010 7,684,684 7,310,260 0.9513 0.513 0.513 0.518 0.513 0.551 14,083,805 0.5191 -6.00%
2020-03-27 0 1.000 0.990 1.000 0.990 1.020 8,711,093 8,732,589 1.0025 0.546 0.540 0.546 0.540 0.557 15,964,916 0.5470 0.00%
2020-03-26 0 1.000 0.990 1.000 0.960 1.010 10,437,541 10,335,319 0.9902 0.546 0.540 0.546 0.524 0.551 19,128,996 0.5403 4.17%
2020-03-25 0 0.960 0.950 0.960 0.940 1.020 10,993,400 10,594,403 0.9637 0.524 0.518 0.524 0.513 0.557 20,147,725 0.5258 3.23%
2020-03-24 0 0.930 0.930 0.940 0.870 0.940 14,141,000 12,684,210 0.8970 0.507 0.507 0.513 0.475 0.513 25,916,366 0.4894 8.14%
2020-03-23 0 0.860 0.860 0.870 0.840 0.900 10,960,206 9,469,227 0.8640 0.469 0.469 0.475 0.458 0.491 20,086,890 0.4714 -6.52%
2020-03-20 0 0.920 0.920 0.930 0.910 0.970 24,146,000 22,352,335 0.9257 0.502 0.502 0.507 0.497 0.529 44,252,640 0.5051 3.37%
2020-03-19 0 0.890 0.880 0.890 0.850 0.910 31,626,431 27,774,648 0.8782 0.486 0.480 0.486 0.464 0.497 57,962,108 0.4792 1.14%
2020-03-18 0 0.880 0.860 0.880 0.860 0.990 19,112,238 17,553,410 0.9184 0.480 0.469 0.480 0.469 0.540 35,027,209 0.5011 -8.33%
2020-03-17 0 0.960 0.960 0.980 0.950 1.020 175,739,691 175,948,257 1.0012 0.524 0.524 0.535 0.518 0.557 322,080,068 0.5463 -6.80%
2020-03-16 0 1.030 1.030 1.040 1.010 1.080 27,394,877 28,363,757 1.0354 0.562 0.562 0.567 0.551 0.589 50,206,893 0.5649 -4.63%
2020-03-13 0 1.080 1.070 1.080 0.960 1.130 31,800,958 33,645,831 1.0580 0.589 0.584 0.589 0.524 0.617 58,281,966 0.5773 -6.09%
2020-03-12 0 1.150 1.140 1.150 1.140 1.200 36,893,010 42,906,511 1.1630 0.627 0.622 0.627 0.622 0.655 67,614,226 0.6346 -4.96%
2020-03-11 0 1.210 1.200 1.210 1.180 1.250 25,989,203 31,439,693 1.2097 0.660 0.655 0.660 0.644 0.682 47,630,699 0.6601 4.31%
2020-03-10 0 1.160 1.150 1.160 1.150 1.180 15,173,515 17,682,760 1.1654 0.633 0.627 0.633 0.627 0.644 27,808,668 0.6359 -0.85%
2020-03-09 0 1.170 1.160 1.170 1.140 1.200 48,214,813 56,496,431 1.1718 0.638 0.633 0.638 0.622 0.655 88,363,819 0.6394 -4.10%
2020-03-06 0 1.220 1.220 1.230 1.210 1.250 5,904,000 7,260,697 1.2298 0.666 0.666 0.671 0.660 0.682 10,820,326 0.6710 -3.17%
2020-03-05 0 1.260 1.260 1.270 1.220 1.270 13,907,000 17,426,700 1.2531 0.688 0.688 0.693 0.666 0.693 25,487,512 0.6837 5.00%
2020-03-04 0 1.200 1.200 1.210 1.200 1.260 9,694,000 11,721,490 1.2091 0.655 0.655 0.660 0.655 0.688 17,766,301 0.6598 0.00%
2020-03-03 0 1.200 1.200 1.210 1.200 1.260 12,014,025 14,801,722 1.2320 0.655 0.655 0.660 0.655 0.688 22,018,236 0.6722 -2.44%
2020-03-02 0 1.230 1.220 1.230 1.170 1.250 12,963,050 15,907,070 1.2271 0.671 0.666 0.671 0.638 0.682 23,757,525 0.6696 6.03%
2020-02-28 0 1.160 1.150 1.160 1.140 1.250 24,543,033 29,503,578 1.2021 0.633 0.627 0.633 0.622 0.682 44,980,287 0.6559 -7.94%
2020-02-27 0 1.260 1.250 1.260 1.250 1.280 23,525,620 29,568,711 1.2569 0.688 0.682 0.688 0.682 0.698 43,115,663 0.6858 0.80%
2020-02-26 0 1.250 1.250 1.260 1.250 1.270 12,547,885 15,762,186 1.2562 0.682 0.682 0.688 0.682 0.693 22,996,647 0.6854 -1.57%
2020-02-25 0 1.270 1.270 1.280 1.250 1.280 15,441,000 19,494,545 1.2625 0.693 0.693 0.698 0.682 0.698 28,298,891 0.6889 -1.55%
2020-02-24 0 1.290 1.280 1.300 1.280 1.350 11,304,000 14,839,843 1.3128 0.704 0.698 0.709 0.698 0.737 20,716,965 0.7163 -5.15%
2020-02-21 0 1.360 1.350 1.360 1.340 1.360 7,449,200 10,025,306 1.3458 0.742 0.737 0.742 0.731 0.742 13,652,231 0.7343 1.49%
2020-02-20 0 1.340 1.330 1.340 1.320 1.350 23,777,000 31,788,455 1.3369 0.731 0.726 0.731 0.720 0.737 43,576,370 0.7295 0.00%
2020-02-19 0 1.340 1.340 1.350 1.330 1.370 15,182,000 20,433,536 1.3459 0.731 0.731 0.737 0.726 0.748 27,824,219 0.7344 -2.90%
2020-02-18 0 1.380 1.370 1.380 1.370 1.400 11,075,900 15,308,322 1.3821 0.753 0.748 0.753 0.748 0.764 20,298,924 0.7541 -1.43%
2020-02-17 0 1.400 1.390 1.400 1.380 1.420 6,743,000 9,418,744 1.3968 0.764 0.758 0.764 0.753 0.775 12,357,970 0.7622 0.00%
2020-02-14 0 1.400 1.390 1.400 1.400 1.440 3,457,000 4,877,146 1.4108 0.764 0.758 0.764 0.764 0.786 6,335,682 0.7698 -1.41%
2020-02-13 0 1.420 1.410 1.420 1.400 1.450 10,522,029 14,958,739 1.4217 0.775 0.769 0.775 0.764 0.791 19,283,838 0.7757 0.00%
2020-02-12 0 1.420 1.410 1.420 1.360 1.430 20,337,547 28,356,800 1.3943 0.775 0.769 0.775 0.742 0.780 37,272,846 0.7608 5.19%
2020-02-11 0 1.350 1.340 1.350 1.320 1.360 18,456,000 24,888,270 1.3485 0.737 0.731 0.737 0.720 0.742 33,824,515 0.7358 2.27%
2020-02-10 0 1.320 1.320 1.330 1.320 1.370 17,289,000 23,123,808 1.3375 0.720 0.720 0.726 0.720 0.748 31,685,741 0.7298 -3.65%
2020-02-07 0 1.370 1.360 1.370 1.360 1.430 14,977,333 20,642,137 1.3782 0.748 0.742 0.748 0.742 0.780 27,449,123 0.7520 -4.20%
2020-02-06 0 1.430 1.420 1.430 1.390 1.440 19,669,983 27,859,141 1.4163 0.780 0.775 0.780 0.758 0.786 36,049,395 0.7728 2.14%
2020-02-05 0 1.400 1.380 1.400 1.380 1.400 15,351,000 21,305,072 1.3879 0.764 0.753 0.764 0.753 0.764 28,133,947 0.7573 1.45%
2020-02-04 0 1.380 1.370 1.380 1.370 1.400 9,181,604 12,742,488 1.3878 0.753 0.748 0.753 0.748 0.764 16,827,227 0.7573 0.73%
2020-02-03 0 1.370 1.360 1.370 1.350 1.400 7,377,000 10,080,250 1.3664 0.748 0.742 0.748 0.737 0.764 13,519,909 0.7456 -2.84%
2020-01-31 0 1.410 1.400 1.410 1.400 1.450 5,191,470 7,327,632 1.4115 0.769 0.764 0.769 0.764 0.791 9,514,464 0.7702 -1.40%
2020-01-30 0 1.430 1.430 1.440 1.420 1.470 5,271,000 7,585,783 1.4392 0.780 0.780 0.786 0.775 0.802 9,660,220 0.7853 -2.72%
2020-01-29 0 1.470 1.460 1.470 1.400 1.480 9,339,460 13,534,487 1.4492 0.802 0.797 0.802 0.764 0.808 17,116,531 0.7907 -2.00%
2020-01-24 0 1.500 1.490 1.500 1.480 1.500 2,033,753 3,041,267 1.4954 0.818 0.813 0.818 0.808 0.818 3,727,282 0.8159 0.67%
2020-01-23 0 1.490 1.480 1.490 1.480 1.510 7,895,770 11,800,417 1.4945 0.813 0.808 0.813 0.808 0.824 14,470,665 0.8155 -1.32%
2020-01-22 0 1.510 1.500 1.510 1.490 1.520 4,024,910 6,073,395 1.5090 0.824 0.818 0.824 0.813 0.829 7,376,497 0.8233 0.67%
2020-01-21 0 1.500 1.500 1.510 1.500 1.520 2,799,000 4,218,365 1.5071 0.818 0.818 0.824 0.818 0.829 5,129,758 0.8223 -1.96%
2020-01-20 0 1.530 1.520 1.530 1.520 1.560 1,327,000 2,030,490 1.5301 0.835 0.829 0.835 0.829 0.851 2,432,008 0.8349 -1.29%
2020-01-17 0 1.550 1.540 1.550 1.500 1.550 10,156,666 15,619,512 1.5379 0.846 0.840 0.846 0.818 0.846 18,614,234 0.8391 4.03%
2020-01-16 0 1.490 1.490 1.500 1.480 1.510 6,622,603 9,876,994 1.4914 0.813 0.813 0.818 0.808 0.824 12,137,317 0.8138 -0.67%
2020-01-15 0 1.500 1.490 1.500 1.480 1.510 7,095,000 10,630,510 1.4983 0.818 0.813 0.818 0.808 0.824 13,003,085 0.8175 0.00%
2020-01-14 0 1.500 1.490 1.500 1.490 1.540 19,829,000 29,775,957 1.5016 0.818 0.813 0.818 0.813 0.840 36,340,827 0.8194 -0.66%
2020-01-13 0 1.510 1.510 1.520 1.510 1.590 16,917,000 26,050,345 1.5399 0.824 0.824 0.829 0.824 0.868 31,003,972 0.8402 -3.82%
2020-01-10 0 1.570 1.570 1.580 1.570 1.600 5,894,000 9,302,145 1.5782 0.857 0.857 0.862 0.857 0.873 10,801,999 0.8612 -2.48%
2020-01-09 0 1.610 1.600 1.610 1.590 1.620 6,415,570 10,275,942 1.6017 0.878 0.873 0.878 0.868 0.884 11,757,886 0.8740 0.00%
2020-01-08 0 1.610 1.600 1.610 1.600 1.630 4,618,000 7,436,230 1.6103 0.878 0.873 0.878 0.873 0.889 8,463,459 0.8786 -1.23%
2020-01-07 0 1.630 1.620 1.630 1.610 1.650 6,138,000 9,958,910 1.6225 0.889 0.884 0.889 0.878 0.900 11,249,180 0.8853 1.24%
2020-01-06 0 1.610 1.610 1.620 1.610 1.640 6,072,540 9,847,049 1.6216 0.878 0.878 0.884 0.878 0.895 11,129,211 0.8848 -1.23%
2020-01-03 0 1.630 1.620 1.630 1.620 1.670 4,087,000 6,681,675 1.6349 0.889 0.884 0.889 0.884 0.911 7,490,290 0.8920 -0.61%
2020-01-02 0 1.640 1.640 1.650 1.620 1.660 5,930,000 9,730,040 1.6408 0.895 0.895 0.900 0.884 0.906 10,867,976 0.8953 0.00%
2019-12-31 0 1.640 1.630 1.640 1.640 1.680 3,246,000 5,364,395 1.6526 0.895 0.889 0.895 0.895 0.917 5,948,980 0.9017 -1.80%
2019-12-30 0 1.670 1.660 1.670 1.660 1.680 3,399,000 5,660,153 1.6652 0.911 0.906 0.911 0.906 0.917 6,229,385 0.9086 0.60%
2019-12-27 0 1.660 1.650 1.660 1.650 1.680 4,039,430 6,718,104 1.6631 0.906 0.900 0.906 0.900 0.917 7,403,108 0.9075 0.61%
2019-12-24 0 1.650 1.650 1.660 1.650 1.660 2,078,600 3,439,726 1.6548 0.900 0.900 0.906 0.900 0.906 3,809,473 0.9029 -0.60%
2019-12-23 0 1.660 1.650 1.660 1.650 1.700 3,954,129 6,598,631 1.6688 0.906 0.900 0.906 0.900 0.928 7,246,776 0.9106 -2.35%
2019-12-20 0 1.700 1.690 1.700 1.680 1.700 6,704,000 11,348,791 1.6928 0.928 0.922 0.928 0.917 0.928 12,286,495 0.9237 0.59%
2019-12-19 0 1.690 1.680 1.690 1.670 1.690 10,242,468 17,250,772 1.6842 0.922 0.917 0.922 0.911 0.922 18,771,484 0.9190 0.00%
2019-12-18 0 1.690 1.680 1.690 1.680 1.700 8,863,255 14,990,795 1.6913 0.922 0.917 0.922 0.917 0.928 16,243,785 0.9229 -0.59%
2019-12-17 0 1.700 1.690 1.700 1.630 1.720 21,617,023 36,557,552 1.6911 0.928 0.922 0.928 0.889 0.939 39,617,756 0.9228 3.66%
2019-12-16 0 1.640 1.640 1.650 1.630 1.650 2,947,379 4,845,136 1.6439 0.895 0.895 0.900 0.889 0.900 5,401,694 0.8970 0.00%
2019-12-13 0 1.640 1.640 1.650 1.610 1.670 12,311,547 20,251,129 1.6449 0.895 0.895 0.900 0.878 0.911 22,563,508 0.8975 3.14%
2019-12-12 0 1.590 1.590 1.600 1.580 1.610 3,797,200 6,049,735 1.5932 0.868 0.868 0.873 0.862 0.878 6,959,170 0.8693 0.00%
2019-12-11 0 1.590 1.590 1.600 1.580 1.610 3,058,000 4,869,520 1.5924 0.868 0.868 0.873 0.862 0.878 5,604,430 0.8689 -1.24%
2019-12-10 0 1.610 1.600 1.610 1.590 1.610 12,041,000 19,335,116 1.6058 0.878 0.873 0.878 0.868 0.878 22,067,673 0.8762 0.62%
2019-12-09 0 1.600 1.600 1.610 1.590 1.620 5,845,000 9,383,969 1.6055 0.873 0.873 0.878 0.868 0.884 10,712,196 0.8760 0.63%
2019-12-06 0 1.590 1.580 1.590 1.580 1.610 2,736,800 4,367,266 1.5958 0.868 0.862 0.868 0.862 0.878 5,015,764 0.8707 0.63%
2019-12-05 0 1.580 1.570 1.580 1.550 1.610 11,827,000 18,559,300 1.5692 0.862 0.857 0.862 0.846 0.878 21,675,473 0.8562 0.64%
2019-12-04 0 1.570 1.570 1.580 1.570 1.600 5,336,687 8,458,097 1.5849 0.857 0.857 0.862 0.857 0.873 9,780,605 0.8648 -1.87%
2019-12-03 0 1.600 1.590 1.600 1.550 1.610 9,088,422 14,382,588 1.5825 0.873 0.868 0.873 0.846 0.878 16,656,451 0.8635 -0.62%
2019-12-02 0 1.610 1.610 1.620 1.580 1.640 11,613,000 18,732,006 1.6130 0.878 0.878 0.884 0.862 0.895 21,283,273 0.8801 -1.23%
2019-11-29 0 1.630 1.620 1.630 1.600 1.650 6,602,879 10,761,852 1.6299 0.889 0.884 0.889 0.873 0.900 12,101,169 0.8893 -1.81%
2019-11-28 0 1.660 1.650 1.660 1.620 1.670 3,749,233 6,189,062 1.6508 0.906 0.900 0.906 0.884 0.911 6,871,261 0.9007 0.00%
2019-11-27 0 1.660 1.650 1.660 1.650 1.670 6,726,000 11,174,401 1.6614 0.906 0.900 0.906 0.900 0.911 12,326,814 0.9065 0.61%
2019-11-26 0 1.650 1.650 1.660 1.650 1.690 7,872,000 13,078,510 1.6614 0.900 0.900 0.906 0.900 0.922 14,427,101 0.9065 0.00%
2019-11-25 0 1.650 1.650 1.660 1.640 1.660 5,459,000 9,016,420 1.6517 0.900 0.900 0.906 0.895 0.906 10,004,769 0.9012 0.61%
2019-11-22 0 1.640 1.630 1.640 1.620 1.650 7,180,000 11,750,904 1.6366 0.895 0.889 0.895 0.884 0.900 13,158,865 0.8930 1.23%
2019-11-21 0 1.620 1.620 1.630 1.600 1.640 3,897,000 6,321,148 1.6221 0.884 0.884 0.889 0.873 0.895 7,142,075 0.8851 -0.61%
2019-11-20 0 1.630 1.620 1.630 1.600 1.650 4,997,000 8,101,455 1.6213 0.889 0.884 0.889 0.873 0.900 9,158,057 0.8846 1.24%
2019-11-19 0 1.610 1.610 1.620 1.600 1.650 9,150,667 14,799,633 1.6173 0.878 0.878 0.884 0.873 0.900 16,770,528 0.8825 -0.62%
2019-11-18 0 1.620 1.620 1.630 1.620 1.670 7,822,000 12,846,715 1.6424 0.884 0.884 0.889 0.884 0.911 14,335,466 0.8961 -1.22%
2019-11-15 0 1.640 1.640 1.650 1.630 1.660 15,067,000 24,872,370 1.6508 0.895 0.895 0.900 0.889 0.906 27,613,457 0.9007 0.61%
2019-11-14 0 1.630 1.630 1.640 1.620 1.650 7,799,000 12,735,840 1.6330 0.889 0.889 0.895 0.884 0.900 14,293,313 0.8910 -1.21%
2019-11-13 0 1.650 1.640 1.650 1.630 1.670 4,777,000 7,838,560 1.6409 0.900 0.895 0.900 0.889 0.911 8,754,861 0.8953 -0.60%
2019-11-12 0 1.660 1.650 1.660 1.640 1.660 4,918,000 8,124,670 1.6520 0.906 0.900 0.906 0.895 0.906 9,013,273 0.9014 1.84%
2019-11-11 0 1.630 1.620 1.630 1.620 1.690 14,941,182 24,625,011 1.6481 0.889 0.884 0.889 0.884 0.922 27,382,869 0.8993 -2.98%
2019-11-08 0 1.680 1.680 1.690 1.680 1.710 7,010,000 11,855,537 1.6912 0.917 0.917 0.922 0.917 0.933 12,847,304 0.9228 -1.18%
2019-11-07 0 1.700 1.690 1.700 1.680 1.710 9,017,000 15,303,505 1.6972 0.928 0.922 0.928 0.917 0.933 16,525,555 0.9261 0.00%
2019-11-06 0 1.700 1.690 1.700 1.680 1.750 27,989,448 47,605,553 1.7008 0.928 0.922 0.928 0.917 0.955 51,296,570 0.9280 -2.30%
2019-11-05 0 1.740 1.730 1.740 1.710 1.750 13,663,000 23,724,410 1.7364 0.949 0.944 0.949 0.933 0.955 25,040,331 0.9474 0.58%
2019-11-04 0 1.730 1.720 1.730 1.720 1.750 15,540,290 26,934,957 1.7332 0.944 0.939 0.944 0.939 0.955 28,480,861 0.9457 0.00%
2019-11-01 0 1.730 1.730 1.740 1.700 1.780 62,642,239 108,315,334 1.7291 0.944 0.944 0.949 0.928 0.971 114,805,121 0.9435 -4.95%
2019-10-31 0 1.820 1.820 1.830 1.810 1.840 20,861,761 37,910,485 1.8172 0.993 0.993 0.999 0.988 1.004 38,233,579 0.9915 0.55%
2019-10-30 0 1.810 1.800 1.810 1.780 1.850 13,412,655 24,379,645 1.8177 0.988 0.982 0.988 0.971 1.009 24,581,521 0.9918 -1.63%
2019-10-29 0 1.840 1.830 1.840 1.780 1.870 34,410,000 63,072,533 1.8330 1.004 0.999 1.004 0.971 1.020 63,063,586 1.0001 3.37%
2019-10-28 0 1.780 1.770 1.780 1.720 1.780 22,781,000 39,996,915 1.7557 0.971 0.966 0.971 0.939 0.971 41,750,990 0.9580 3.49%
2019-10-25 0 1.720 1.710 1.720 1.670 1.720 19,035,000 32,437,110 1.7041 0.939 0.933 0.939 0.911 0.939 34,885,654 0.9298 2.99%
2019-10-24 0 1.670 1.660 1.670 1.620 1.690 9,986,000 16,624,040 1.6647 0.911 0.906 0.911 0.884 0.922 18,301,452 0.9083 1.83%
2019-10-23 0 1.640 1.630 1.640 1.600 1.670 13,777,958 22,501,621 1.6332 0.895 0.889 0.895 0.873 0.911 25,251,015 0.8911 -0.61%
2019-10-22 0 1.650 1.650 1.660 1.630 1.690 7,218,000 11,994,150 1.6617 0.900 0.900 0.906 0.889 0.922 13,228,508 0.9067 -1.20%
2019-10-21 0 1.670 1.670 1.680 1.650 1.700 6,430,000 10,732,973 1.6692 0.911 0.911 0.917 0.900 0.928 11,784,332 0.9108 -1.18%
2019-10-18 0 1.690 1.690 1.700 1.680 1.740 8,724,012 14,810,784 1.6977 0.922 0.922 0.928 0.917 0.949 15,988,593 0.9263 -2.31%
2019-10-17 0 1.730 1.730 1.740 1.700 1.740 8,227,000 14,232,060 1.7299 0.944 0.944 0.949 0.928 0.949 15,077,714 0.9439 1.17%
2019-10-16 0 1.710 1.700 1.710 1.690 1.730 14,485,000 24,756,190 1.7091 0.933 0.928 0.933 0.922 0.944 26,546,819 0.9325 -0.58%
2019-10-15 0 1.720 1.710 1.720 1.620 1.730 24,492,701 41,490,336 1.6940 0.939 0.933 0.939 0.884 0.944 44,888,043 0.9243 8.18%
2019-10-14 0 1.590 1.590 1.600 1.570 1.660 9,461,000 15,223,585 1.6091 0.868 0.868 0.873 0.857 0.906 17,339,279 0.8780 -2.45%
2019-10-11 0 1.630 1.620 1.630 1.590 1.630 5,294,923 8,562,503 1.6171 0.889 0.884 0.889 0.868 0.889 9,704,064 0.8824 1.87%
2019-10-10 0 1.600 1.600 1.610 1.560 1.640 9,748,805 15,663,754 1.6067 0.873 0.873 0.878 0.851 0.895 17,866,742 0.8767 1.91%
2019-10-09 0 1.570 1.560 1.570 1.540 1.580 8,312,500 12,972,792 1.5606 0.857 0.851 0.857 0.840 0.862 15,234,410 0.8515 0.64%
2019-10-08 0 1.560 1.560 1.570 1.520 1.580 6,700,545 10,434,601 1.5573 0.851 0.851 0.857 0.829 0.862 12,280,163 0.8497 1.96%
2019-10-04 0 1.530 1.530 1.540 1.500 1.570 11,124,270 17,089,425 1.5362 0.835 0.835 0.840 0.818 0.857 20,387,572 0.8382 -1.29%
2019-10-03 0 1.550 1.550 1.560 1.530 1.580 10,490,620 16,326,745 1.5563 0.846 0.846 0.851 0.835 0.862 19,226,275 0.8492 -1.90%
2019-10-02 0 1.580 1.570 1.580 1.550 1.630 8,150,000 12,866,100 1.5787 0.862 0.857 0.862 0.846 0.889 14,936,595 0.8614 -1.25%
2019-09-30 0 1.600 1.600 1.610 1.590 1.660 5,674,000 9,196,710 1.6209 0.873 0.873 0.878 0.868 0.906 10,398,802 0.8844 -3.61%
2019-09-27 0 1.660 1.650 1.660 1.620 1.660 11,060,000 18,195,040 1.6451 0.906 0.900 0.906 0.884 0.906 20,269,784 0.8976 1.22%
2019-09-26 0 1.640 1.640 1.650 1.630 1.720 18,326,000 30,744,965 1.6777 0.895 0.895 0.900 0.889 0.939 33,586,262 0.9154 -2.96%
2019-09-25 0 1.690 1.690 1.700 1.670 1.700 4,769,278 8,058,861 1.6897 0.922 0.922 0.928 0.911 0.928 8,740,708 0.9220 0.00%
2019-09-24 0 1.690 1.680 1.690 1.680 1.720 6,472,000 10,973,120 1.6955 0.922 0.917 0.922 0.917 0.939 11,861,306 0.9251 -1.17%
2019-09-23 0 1.710 1.710 1.720 1.680 1.740 8,847,060 15,168,119 1.7145 0.933 0.933 0.939 0.917 0.949 16,214,104 0.9355 -1.72%
2019-09-20 0 1.740 1.730 1.740 1.720 1.750 14,268,000 24,835,822 1.7407 0.949 0.944 0.949 0.939 0.955 26,149,121 0.9498 -1.14%
2019-09-19 0 1.760 1.750 1.760 1.740 1.760 4,732,655 8,281,496 1.7499 0.960 0.955 0.960 0.949 0.960 8,673,589 0.9548 0.57%
2019-09-18 0 1.750 1.740 1.750 1.730 1.770 15,309,160 26,611,997 1.7383 0.955 0.949 0.955 0.944 0.966 28,057,266 0.9485 -1.13%
2019-09-17 0 1.770 1.760 1.770 1.710 1.770 14,967,580 26,216,061 1.7515 0.966 0.960 0.966 0.933 0.966 27,431,249 0.9557 0.57%
2019-09-16 0 1.760 1.750 1.760 1.730 1.770 12,116,000 21,180,505 1.7481 0.960 0.955 0.960 0.944 0.966 22,205,127 0.9539 0.57%
2019-09-13 0 1.750 1.740 1.750 1.720 1.760 9,874,000 17,238,880 1.7459 0.955 0.949 0.955 0.939 0.960 18,096,189 0.9526 0.00%
2019-09-12 0 1.750 1.740 1.750 1.720 1.760 22,404,668 39,097,156 1.7450 0.955 0.949 0.955 0.939 0.960 41,061,282 0.9522 1.16%
2019-09-11 0 1.730 1.720 1.730 1.710 1.750 13,848,911 23,971,637 1.7309 0.944 0.939 0.944 0.933 0.955 25,381,052 0.9445 0.00%
2019-09-10 0 1.730 1.730 1.740 1.700 1.740 16,515,000 28,599,310 1.7317 0.944 0.944 0.949 0.928 0.949 30,267,222 0.9449 1.17%
2019-09-09 0 1.710 1.710 1.720 1.650 1.730 23,856,000 40,654,450 1.7042 0.933 0.933 0.939 0.900 0.944 43,721,154 0.9299 2.40%
2019-09-06 0 1.670 1.650 1.670 1.640 1.670 10,206,005 16,927,046 1.6585 0.911 0.900 0.911 0.895 0.911 18,704,658 0.9050 1.21%
2019-09-05 0 1.650 1.650 1.660 1.630 1.670 18,813,000 31,228,240 1.6599 0.900 0.900 0.906 0.889 0.911 34,478,792 0.9057 1.23%
2019-09-04 0 1.630 1.630 1.640 1.580 1.650 10,431,620 16,966,491 1.6264 0.889 0.889 0.895 0.862 0.900 19,118,145 0.8875 1.24%
2019-09-03 0 1.610 1.600 1.610 1.580 1.640 9,312,000 14,947,825 1.6052 0.878 0.873 0.878 0.862 0.895 17,066,205 0.8759 1.26%
2019-09-02 0 1.590 1.590 1.600 1.540 1.640 30,620,474 48,933,978 1.5981 0.868 0.868 0.873 0.840 0.895 56,118,480 0.8720 3.92%
2019-08-30 0 1.530 1.530 1.540 1.530 1.580 10,472,714 16,233,011 1.5500 0.835 0.835 0.840 0.835 0.862 19,193,458 0.8458 0.00%
2019-08-29 0 1.530 1.530 1.540 1.520 1.560 4,534,000 6,968,050 1.5368 0.835 0.835 0.840 0.829 0.851 8,309,512 0.8386 0.66%
2019-08-28 0 1.520 1.510 1.520 1.510 1.540 4,154,358 6,324,435 1.5224 0.829 0.824 0.829 0.824 0.840 7,613,738 0.8307 1.33%
2019-08-27 0 1.500 1.490 1.500 1.470 1.510 8,736,000 13,043,770 1.4931 0.818 0.813 0.818 0.802 0.824 16,010,563 0.8147 1.35%
2019-08-26 0 1.480 1.470 1.480 1.450 1.500 13,117,058 19,411,303 1.4799 0.808 0.802 0.808 0.791 0.818 24,039,777 0.8075 -4.52%
2019-08-23 0 1.550 1.540 1.550 1.520 1.570 8,569,606 13,180,982 1.5381 0.846 0.840 0.846 0.829 0.857 15,705,611 0.8393 1.97%
2019-08-22 0 1.520 1.510 1.520 1.480 1.520 5,523,000 8,310,454 1.5047 0.829 0.824 0.829 0.808 0.829 10,122,063 0.8210 1.33%
2019-08-21 0 1.500 1.500 1.510 1.480 1.530 3,949,843 5,934,385 1.5024 0.818 0.818 0.824 0.808 0.835 7,238,921 0.8198 -0.66%
2019-08-20 0 1.510 1.500 1.510 1.490 1.530 6,513,761 9,820,561 1.5077 0.824 0.818 0.824 0.813 0.835 11,937,842 0.8226 0.67%
2019-08-19 0 1.500 1.490 1.500 1.460 1.510 8,511,595 12,734,060 1.4961 0.818 0.813 0.818 0.797 0.824 15,599,294 0.8163 3.45%
2019-08-16 0 1.450 1.440 1.450 1.420 1.470 5,497,145 7,935,784 1.4436 0.791 0.786 0.791 0.775 0.802 10,074,678 0.7877 2.11%
2019-08-15 0 1.420 1.420 1.430 1.390 1.420 9,454,510 13,308,744 1.4077 0.775 0.775 0.780 0.758 0.775 17,327,385 0.7681 -0.70%
2019-08-14 0 1.430 1.430 1.440 1.400 1.450 12,745,539 18,060,536 1.4170 0.780 0.780 0.786 0.764 0.791 23,358,890 0.7732 1.42%
2019-08-13 0 1.410 1.400 1.410 1.390 1.470 23,675,730 33,379,112 1.4098 0.769 0.764 0.769 0.758 0.802 43,390,771 0.7693 -6.00%
2019-08-12 0 1.500 1.490 1.500 1.480 1.520 3,151,000 4,708,570 1.4943 0.818 0.813 0.818 0.808 0.829 5,774,872 0.8154 0.67%
2019-08-09 0 1.490 1.490 1.500 1.480 1.550 5,993,460 8,997,974 1.5013 0.813 0.813 0.818 0.808 0.846 10,984,280 0.8192 -3.87%
2019-08-08 0 1.550 1.540 1.550 1.510 1.560 11,745,000 18,040,730 1.5360 0.846 0.840 0.846 0.824 0.851 21,525,191 0.8381 1.31%
2019-08-07 0 1.530 1.520 1.530 1.470 1.530 10,809,000 16,301,570 1.5081 0.835 0.829 0.835 0.802 0.835 19,809,773 0.8229 2.68%
2019-08-06 0 1.490 1.490 1.500 1.410 1.500 11,638,000 17,070,809 1.4668 0.813 0.813 0.818 0.769 0.818 21,329,091 0.8004 0.00%
2019-08-05 0 1.490 1.490 1.500 1.470 1.550 13,228,106 19,775,620 1.4950 0.813 0.813 0.818 0.802 0.846 24,243,296 0.8157 -5.10%
2019-08-02 0 1.570 1.570 1.580 1.540 1.600 21,330,000 33,621,137 1.5762 0.857 0.857 0.862 0.840 0.873 39,091,726 0.8601 -4.27%
2019-08-01 0 1.640 1.630 1.640 1.600 1.650 17,148,422 27,997,891 1.6327 0.895 0.889 0.895 0.873 0.900 31,428,102 0.8909 1.23%
2019-07-31 0 1.620 1.620 1.630 1.610 1.670 11,123,000 18,134,250 1.6303 0.884 0.884 0.889 0.878 0.911 20,385,245 0.8896 -2.99%
2019-07-30 0 1.670 1.670 1.680 1.660 1.690 4,947,752 8,267,466 1.6710 0.911 0.911 0.917 0.906 0.922 9,067,800 0.9117 0.00%
2019-07-29 0 1.670 1.660 1.670 1.620 1.670 9,646,600 15,860,098 1.6441 0.911 0.906 0.911 0.884 0.911 17,679,430 0.8971 -2.34%
2019-07-26 0 1.710 1.700 1.710 1.690 1.750 36,140,196 62,614,167 1.7325 0.933 0.928 0.933 0.922 0.955 66,234,535 0.9453 -2.29%
2019-07-25 0 1.750 1.740 1.750 1.730 1.780 11,248,000 19,615,410 1.7439 0.955 0.949 0.955 0.944 0.971 20,614,334 0.9515 -2.23%
2019-07-24 0 1.790 1.780 1.790 1.750 1.800 41,901,852 74,426,635 1.7762 0.977 0.971 0.977 0.955 0.982 76,793,986 0.9692 1.13%
2019-07-23 0 1.770 1.760 1.770 1.680 1.800 31,726,990 55,605,498 1.7526 0.966 0.960 0.966 0.917 0.982 58,146,404 0.9563 5.36%
2019-07-22 0 1.680 1.670 1.680 1.660 1.690 4,063,082 6,811,500 1.6764 0.917 0.911 0.917 0.906 0.922 7,446,455 0.9147 -0.59%
2019-07-19 0 1.690 1.670 1.690 1.660 1.720 27,199,084 45,451,901 1.6711 0.922 0.911 0.922 0.906 0.939 49,848,061 0.9118 0.60%
2019-07-18 0 1.680 1.670 1.680 1.660 1.700 14,782,000 24,716,725 1.6721 0.917 0.911 0.917 0.906 0.928 27,091,134 0.9124 -1.75%
2019-07-17 0 1.710 1.700 1.710 1.670 1.730 26,412,000 45,004,332 1.7039 0.933 0.928 0.933 0.911 0.944 48,405,563 0.9297 -1.16%
2019-07-16 0 1.730 1.720 1.730 1.660 1.740 71,911,269 121,930,798 1.6956 0.944 0.939 0.944 0.906 0.949 131,792,575 0.9252 4.85%
2019-07-15 0 1.650 1.640 1.650 1.550 1.660 22,789,992 36,992,571 1.6232 0.900 0.895 0.900 0.846 0.906 41,767,469 0.8857 3.77%
2019-07-12 0 1.590 1.580 1.590 1.490 1.620 37,525,058 57,888,230 1.5427 0.868 0.862 0.868 0.813 0.884 68,772,587 0.8417 7.43%
2019-07-11 0 1.480 1.480 1.490 1.450 1.520 24,257,000 36,083,675 1.4876 0.808 0.808 0.813 0.791 0.829 44,456,071 0.8117 2.07%
2019-07-10 0 1.450 1.450 1.460 1.410 1.460 9,840,000 14,181,660 1.4412 0.791 0.791 0.797 0.769 0.797 18,033,876 0.7864 2.11%
2019-07-09 0 1.420 1.420 1.430 1.410 1.480 37,129,152 53,120,114 1.4307 0.775 0.775 0.780 0.769 0.808 68,047,006 0.7806 -4.05%
2019-07-08 0 1.480 1.470 1.480 1.440 1.480 12,182,300 17,823,027 1.4630 0.808 0.802 0.808 0.786 0.808 22,326,635 0.7983 0.00%
2019-07-05 0 1.480 1.470 1.480 1.460 1.500 14,773,000 21,867,545 1.4802 0.808 0.802 0.808 0.797 0.818 27,074,640 0.8077 -3.27%
2019-07-04 0 1.530 1.520 1.530 1.470 1.590 27,282,000 41,821,325 1.5329 0.835 0.829 0.835 0.802 0.868 50,000,022 0.8364 4.08%
2019-07-03 0 1.470 1.470 1.480 1.460 1.500 9,075,800 13,367,150 1.4728 0.802 0.802 0.808 0.797 0.818 16,633,319 0.8036 -0.68%
2019-07-02 0 1.480 1.470 1.480 1.440 1.480 9,429,895 13,842,048 1.4679 0.808 0.802 0.808 0.786 0.808 17,282,272 0.8009 3.50%
2019-06-28 0 1.430 1.430 1.440 1.410 1.460 10,258,491 14,680,490 1.4311 0.780 0.780 0.786 0.769 0.797 18,800,849 0.7808 -2.05%
2019-06-27 0 1.460 1.450 1.460 1.430 1.460 9,701,000 14,053,340 1.4486 0.797 0.791 0.797 0.780 0.797 17,779,130 0.7904 2.10%
2019-06-26 0 1.430 1.430 1.440 1.420 1.450 5,007,000 7,171,025 1.4322 0.780 0.780 0.786 0.775 0.791 9,176,384 0.7815 0.70%
2019-06-25 0 1.420 1.420 1.430 1.410 1.450 2,907,000 4,153,567 1.4288 0.775 0.775 0.780 0.769 0.791 5,327,691 0.7796 -1.39%
2019-06-24 0 1.440 1.430 1.440 1.420 1.460 3,460,864 4,963,402 1.4342 0.786 0.780 0.786 0.775 0.797 6,342,764 0.7825 -0.69%
2019-06-21 0 1.450 1.440 1.450 1.430 1.460 8,518,199 12,297,604 1.4437 0.791 0.786 0.791 0.780 0.797 15,611,397 0.7877 0.00%
2019-06-20 0 1.450 1.440 1.450 1.400 1.450 21,284,000 30,304,065 1.4238 0.791 0.786 0.791 0.764 0.791 39,007,421 0.7769 3.57%
2019-06-19 0 1.400 1.400 1.410 1.380 1.470 11,737,183 16,483,330 1.4044 0.764 0.764 0.769 0.753 0.802 21,510,865 0.7663 2.94%
2019-06-18 0 1.360 1.350 1.360 1.330 1.380 5,903,000 7,992,510 1.3540 0.742 0.737 0.742 0.726 0.753 10,818,493 0.7388 0.74%
2019-06-17 0 1.350 1.340 1.350 1.330 1.380 13,505,000 18,331,835 1.3574 0.737 0.731 0.737 0.726 0.753 24,750,762 0.7407 -1.46%
2019-06-14 0 1.370 1.360 1.370 1.350 1.460 26,513,809 36,946,176 1.3935 0.748 0.742 0.748 0.737 0.797 48,592,150 0.7603 -5.52%
2019-06-13 0 1.450 1.450 1.460 1.440 1.460 12,723,313 18,454,541 1.4505 0.791 0.791 0.797 0.786 0.797 23,318,156 0.7914 0.00%
2019-06-12 0 1.450 1.450 1.460 1.430 1.470 33,529,000 48,565,240 1.4485 0.791 0.791 0.797 0.780 0.802 61,448,968 0.7903 -1.36%
2019-06-11 0 1.470 1.460 1.470 1.450 1.470 4,582,112 6,680,941 1.4580 0.802 0.797 0.802 0.791 0.802 8,397,687 0.7956 0.68%
2019-06-10 0 1.460 1.460 1.470 1.420 1.490 22,169,000 32,243,200 1.4544 0.797 0.797 0.802 0.775 0.813 40,629,371 0.7936 2.82%
2019-06-06 0 1.420 1.400 1.420 1.370 1.430 5,063,333 7,066,838 1.3957 0.775 0.764 0.775 0.748 0.780 9,279,626 0.7615 2.90%
2019-06-05 0 1.380 1.380 1.390 1.350 1.400 4,806,290 6,625,598 1.3785 0.753 0.753 0.758 0.737 0.764 8,808,541 0.7522 2.22%
2019-06-04 0 1.350 1.340 1.350 1.320 1.370 13,263,866 17,786,856 1.3410 0.737 0.731 0.737 0.720 0.748 24,308,833 0.7317 -0.74%
2019-06-03 0 1.360 1.360 1.370 1.340 1.390 6,452,000 8,844,150 1.3708 0.742 0.742 0.748 0.731 0.758 11,824,651 0.7479 -0.73%
2019-05-31 0 1.370 1.360 1.370 1.350 1.390 11,549,920 15,861,361 1.3733 0.748 0.742 0.748 0.737 0.758 21,167,666 0.7493 -0.72%
2019-05-30 0 1.380 1.380 1.390 1.370 1.410 30,028,000 41,898,920 1.3953 0.753 0.753 0.758 0.748 0.769 55,032,646 0.7613 -2.13%
2019-05-29 0 1.410 1.410 1.420 1.400 1.430 3,389,275 4,792,196 1.4139 0.769 0.769 0.775 0.764 0.780 6,211,562 0.7715 -1.40%
2019-05-28 0 1.430 1.420 1.430 1.400 1.430 10,367,000 14,729,615 1.4208 0.780 0.775 0.780 0.764 0.780 18,999,715 0.7753 1.42%
2019-05-27 0 1.410 1.400 1.410 1.380 1.410 3,689,579 5,136,250 1.3921 0.769 0.764 0.769 0.753 0.769 6,761,932 0.7596 0.71%
2019-05-24 0 1.400 1.390 1.400 1.370 1.430 31,752,000 44,076,630 1.3882 0.764 0.758 0.764 0.748 0.780 58,192,240 0.7574 1.45%
2019-05-23 0 1.380 1.380 1.390 1.350 1.410 12,268,000 16,938,180 1.3807 0.753 0.753 0.758 0.737 0.769 22,483,699 0.7534 -2.13%
2019-05-22 0 1.410 1.400 1.410 1.390 1.430 12,303,000 17,234,505 1.4008 0.769 0.764 0.769 0.758 0.780 22,547,844 0.7644 0.00%
2019-05-21 0 1.410 1.400 1.410 1.400 1.450 8,344,000 11,780,700 1.4119 0.769 0.764 0.769 0.764 0.791 15,292,141 0.7704 -2.08%
2019-05-20 0 1.440 1.430 1.440 1.420 1.490 3,239,000 4,652,115 1.4363 0.786 0.780 0.786 0.775 0.813 5,936,151 0.7837 -1.37%
2019-05-17 0 1.460 1.450 1.460 1.440 1.500 9,165,000 13,413,135 1.4635 0.797 0.791 0.797 0.786 0.818 16,796,796 0.7986 -0.68%
2019-05-16 0 1.470 1.470 1.480 1.460 1.510 7,927,645 11,713,664 1.4776 0.802 0.802 0.808 0.797 0.824 14,529,082 0.8062 -0.68%
2019-05-15 0 1.480 1.470 1.480 1.470 1.500 8,678,225 12,892,006 1.4856 0.808 0.802 0.808 0.802 0.818 15,904,679 0.8106 0.00%
2019-05-14 0 1.480 1.470 1.480 1.420 1.490 12,699,144 18,546,014 1.4604 0.808 0.802 0.808 0.775 0.813 23,273,861 0.7969 -0.67%
2019-05-10 0 1.490 1.480 1.490 1.470 1.520 10,209,401 15,314,619 1.5001 0.813 0.808 0.813 0.802 0.829 18,710,882 0.8185 1.36%
2019-05-09 0 1.470 1.460 1.470 1.450 1.500 9,488,000 13,904,655 1.4655 0.802 0.797 0.802 0.791 0.818 17,388,762 0.7996 -1.34%
2019-05-08 0 1.490 1.480 1.490 1.460 1.500 20,717,924 30,559,974 1.4751 0.813 0.808 0.813 0.797 0.818 37,969,968 0.8048 -1.32%
2019-05-07 0 1.510 1.510 1.520 1.500 1.600 23,889,972 36,272,648 1.5183 0.824 0.824 0.829 0.818 0.873 43,783,415 0.8285 -4.43%
2019-05-06 0 1.580 1.570 1.580 1.520 1.600 15,615,260 24,247,106 1.5528 0.862 0.857 0.862 0.829 0.873 28,618,259 0.8473 -2.47%
2019-05-03 0 1.620 1.610 1.620 1.590 1.620 3,760,839 6,063,822 1.6124 0.884 0.878 0.884 0.868 0.884 6,892,531 0.8798 1.25%
2019-05-02 0 1.600 1.590 1.600 1.590 1.620 11,409,000 18,224,450 1.5974 0.873 0.868 0.873 0.868 0.884 20,909,400 0.8716 -0.62%
2019-04-30 0 1.610 1.610 1.620 1.590 1.650 12,360,189 19,897,359 1.6098 0.878 0.878 0.884 0.868 0.900 22,652,655 0.8784 -1.23%
2019-04-29 0 1.630 1.620 1.630 1.610 1.640 3,636,000 5,913,680 1.6264 0.889 0.884 0.889 0.878 0.895 6,663,737 0.8874 0.00%
2019-04-26 0 1.630 1.620 1.630 1.620 1.660 9,193,374 15,036,157 1.6355 0.889 0.884 0.889 0.884 0.906 16,848,798 0.8924 0.00%
2019-04-25 0 1.630 1.620 1.630 1.610 1.660 17,791,500 28,969,755 1.6283 0.889 0.884 0.889 0.878 0.906 32,606,678 0.8885 -0.61%
2019-04-24 0 1.640 1.630 1.640 1.610 1.650 8,815,000 14,361,062 1.6292 0.895 0.889 0.895 0.878 0.900 16,155,348 0.8889 0.61%
2019-04-23 0 1.630 1.620 1.630 1.610 1.650 25,952,609 42,351,306 1.6319 0.889 0.884 0.889 0.878 0.900 47,563,632 0.8904 0.43%
2019-04-18 0 1.660 1.650 1.660 1.640 1.660 11,010,000 18,156,565 1.6491 0.886 0.880 0.886 0.875 0.886 20,638,155 0.8798 0.00%
2019-04-17 0 1.660 1.660 1.670 1.640 1.710 13,657,615 22,702,888 1.6623 0.886 0.886 0.891 0.875 0.912 25,601,088 0.8868 -1.78%
2019-04-16 0 1.690 1.680 1.690 1.680 1.700 4,033,500 6,786,135 1.6824 0.902 0.896 0.902 0.896 0.907 7,560,763 0.8975 0.00%
2019-04-15 0 1.690 1.690 1.700 1.680 1.710 17,868,420 30,306,372 1.6961 0.902 0.902 0.907 0.896 0.912 33,494,208 0.9048 0.60%
2019-04-12 0 1.680 1.680 1.690 1.620 1.700 24,016,000 39,836,423 1.6587 0.896 0.896 0.902 0.864 0.907 45,017,796 0.8849 3.07%
2019-04-11 0 1.630 1.630 1.640 1.620 1.680 26,465,514 43,576,984 1.6466 0.870 0.870 0.875 0.864 0.896 49,609,391 0.8784 -2.98%
2019-04-10 0 1.680 1.680 1.690 1.670 1.770 31,767,000 53,987,505 1.6995 0.896 0.896 0.902 0.891 0.944 59,546,983 0.9066 -5.08%
2019-04-09 0 1.770 1.760 1.770 1.720 1.770 33,449,278 58,575,626 1.7512 0.944 0.939 0.944 0.918 0.944 62,700,399 0.9342 0.00%
2019-04-08 0 1.770 1.760 1.770 1.750 1.780 13,051,282 23,047,575 1.7659 0.944 0.939 0.944 0.934 0.950 24,464,522 0.9421 1.14%
2019-04-04 0 1.750 1.750 1.760 1.740 1.780 17,697,006 31,075,795 1.7560 0.934 0.934 0.939 0.928 0.950 33,172,894 0.9368 0.00%
2019-04-03 0 1.750 1.740 1.750 1.710 1.750 33,882,000 58,968,074 1.7404 0.934 0.928 0.934 0.912 0.934 63,511,533 0.9285 1.74%
2019-04-02 0 1.720 1.710 1.720 1.700 1.720 29,792,675 51,064,541 1.7140 0.918 0.912 0.918 0.907 0.918 55,846,127 0.9144 0.58%
2019-04-01 0 1.710 1.700 1.710 1.680 1.720 30,332,000 51,716,375 1.7050 0.912 0.907 0.912 0.896 0.918 56,857,087 0.9096 1.18%
2019-03-29 0 1.690 1.680 1.690 1.650 1.700 29,332,334 48,960,967 1.6692 0.902 0.896 0.902 0.880 0.907 54,983,221 0.8905 0.00%
2019-03-28 0 1.690 1.680 1.690 1.640 1.700 18,663,000 31,284,265 1.6763 0.902 0.896 0.902 0.875 0.907 34,983,642 0.8943 -0.59%
2019-03-27 0 1.700 1.690 1.700 1.600 1.710 29,944,000 49,716,181 1.6603 0.907 0.902 0.907 0.854 0.912 56,129,784 0.8857 3.03%
2019-03-26 0 1.650 1.650 1.660 1.620 1.660 13,469,000 22,167,144 1.6458 0.880 0.880 0.886 0.864 0.886 25,247,531 0.8780 1.23%
2019-03-25 0 1.630 1.630 1.640 1.610 1.640 10,447,235 16,998,301 1.6271 0.870 0.870 0.875 0.859 0.875 19,583,257 0.8680 0.00%
2019-03-22 0 1.630 1.630 1.640 1.620 1.660 7,399,149 12,125,222 1.6387 0.870 0.870 0.875 0.864 0.886 13,869,645 0.8742 0.00%
2019-03-21 0 1.630 1.630 1.640 1.620 1.660 4,821,000 7,867,235 1.6319 0.870 0.870 0.875 0.864 0.886 9,036,925 0.8706 -1.81%
2019-03-20 0 1.660 1.650 1.660 1.610 1.670 21,536,000 35,586,825 1.6524 0.886 0.880 0.886 0.859 0.891 40,369,057 0.8815 1.22%
2019-03-19 0 1.640 1.640 1.650 1.630 1.660 10,929,368 17,945,852 1.6420 0.875 0.875 0.880 0.870 0.886 20,487,011 0.8760 0.00%
2019-03-18 0 1.640 1.630 1.640 1.600 1.660 15,138,004 24,806,408 1.6387 0.875 0.870 0.875 0.854 0.886 28,376,065 0.8742 0.61%
2019-03-15 0 1.630 1.630 1.640 1.620 1.670 11,723,160 19,183,269 1.6364 0.870 0.870 0.875 0.864 0.891 21,974,968 0.8730 -0.61%
2019-03-14 0 1.640 1.640 1.650 1.640 1.720 13,031,700 21,735,747 1.6679 0.875 0.875 0.880 0.875 0.918 24,427,816 0.8898 -4.65%
2019-03-13 0 1.720 1.710 1.720 1.650 1.730 21,767,002 36,951,763 1.6976 0.918 0.912 0.918 0.880 0.923 40,802,068 0.9056 2.99%
2019-03-12 0 1.670 1.660 1.670 1.610 1.680 33,740,675 55,733,713 1.6518 0.891 0.886 0.891 0.859 0.896 63,246,621 0.8812 5.03%
2019-03-11 0 1.590 1.590 1.600 1.580 1.640 14,022,024 22,333,022 1.5927 0.848 0.848 0.854 0.843 0.875 26,284,170 0.8497 -2.45%
2019-03-08 0 1.630 1.620 1.630 1.600 1.660 35,787,000 58,069,245 1.6226 0.870 0.864 0.870 0.854 0.886 67,082,440 0.8656 -1.81%
2019-03-07 0 1.660 1.650 1.660 1.660 1.720 21,059,700 35,275,009 1.6750 0.886 0.880 0.886 0.886 0.918 39,476,236 0.8936 -2.92%
2019-03-06 0 1.710 1.700 1.710 1.660 1.740 21,153,775 36,203,660 1.7115 0.912 0.907 0.912 0.886 0.928 39,652,579 0.9130 0.59%
2019-03-05 0 1.700 1.690 1.700 1.630 1.700 16,888,000 28,295,535 1.6755 0.907 0.902 0.907 0.870 0.907 31,656,419 0.8938 1.19%
2019-03-04 0 1.680 1.670 1.680 1.630 1.720 30,582,927 50,763,998 1.6599 0.896 0.891 0.896 0.870 0.918 57,327,448 0.8855 -1.75%
2019-03-01 0 1.710 1.700 1.710 1.680 1.840 45,359,000 79,096,130 1.7438 0.912 0.907 0.912 0.896 0.982 85,025,076 0.9303 0.00%
2019-02-28 0 1.710 1.700 1.710 1.660 1.740 33,986,700 57,749,557 1.6992 0.912 0.907 0.912 0.886 0.928 63,707,792 0.9065 -1.16%
2019-02-27 0 1.730 1.720 1.730 1.700 1.790 34,571,016 60,166,102 1.7404 0.923 0.918 0.923 0.907 0.955 64,803,088 0.9284 -1.70%
2019-02-26 0 1.760 1.750 1.760 1.740 1.830 27,851,965 49,423,819 1.7745 0.939 0.934 0.939 0.928 0.976 52,208,282 0.9467 -2.76%
2019-02-25 0 1.810 1.810 1.820 1.760 1.830 36,234,000 64,984,321 1.7935 0.966 0.966 0.971 0.939 0.976 67,920,338 0.9568 2.84%
2019-02-22 0 1.760 1.750 1.760 1.710 1.780 31,864,030 55,642,642 1.7463 0.939 0.934 0.939 0.912 0.950 59,728,865 0.9316 2.92%
2019-02-21 0 1.710 1.700 1.710 1.680 1.730 14,533,000 24,796,375 1.7062 0.912 0.907 0.912 0.896 0.923 27,241,990 0.9102 0.59%
2019-02-20 0 1.700 1.690 1.700 1.670 1.740 20,438,006 34,627,019 1.6942 0.907 0.902 0.907 0.891 0.928 38,310,876 0.9038 -1.16%
2019-02-19 0 1.720 1.710 1.720 1.630 1.730 35,664,420 59,918,066 1.6801 0.918 0.912 0.918 0.870 0.923 66,852,665 0.8963 4.24%
2019-02-18 0 1.650 1.640 1.650 1.620 1.660 7,898,000 12,977,348 1.6431 0.880 0.875 0.880 0.864 0.886 14,804,737 0.8766 2.48%
2019-02-15 0 1.610 1.610 1.620 1.590 1.660 17,806,981 28,760,998 1.6152 0.859 0.859 0.864 0.848 0.886 33,379,041 0.8616 -3.01%
2019-02-14 0 1.660 1.650 1.660 1.640 1.680 17,485,000 29,025,025 1.6600 0.886 0.880 0.886 0.875 0.896 32,775,490 0.8856 0.00%
2019-02-13 0 1.660 1.650 1.660 1.580 1.680 30,430,755 50,193,994 1.6494 0.886 0.880 0.886 0.843 0.896 57,042,203 0.8799 4.40%
2019-02-12 0 1.590 1.580 1.590 1.540 1.600 23,620,240 37,290,974 1.5788 0.848 0.843 0.848 0.822 0.854 44,275,948 0.8422 1.92%
2019-02-11 0 1.560 1.550 1.560 1.510 1.570 18,846,000 28,940,155 1.5356 0.832 0.827 0.832 0.806 0.838 35,326,674 0.8192 1.30%
2019-02-08 0 1.540 1.530 1.540 1.520 1.570 44,918,600 69,438,578 1.5459 0.822 0.816 0.822 0.811 0.838 84,199,550 0.8247 -0.65%
2019-02-04 0 1.550 1.540 1.550 1.500 1.580 12,992,629 20,197,389 1.5545 0.827 0.822 0.827 0.800 0.843 24,354,577 0.8293 3.33%
2019-02-01 0 1.500 1.490 1.500 1.480 1.580 14,504,300 21,834,562 1.5054 0.800 0.795 0.800 0.790 0.843 27,188,192 0.8031 -3.23%
2019-01-31 0 1.550 1.540 1.550 1.500 1.560 22,434,909 34,683,295 1.5460 0.827 0.822 0.827 0.800 0.832 42,054,054 0.8247 4.73%
2019-01-30 0 1.480 1.470 1.480 1.440 1.570 60,798,000 92,946,281 1.5288 0.790 0.784 0.790 0.768 0.838 113,965,356 0.8156 -5.13%
2019-01-29 0 1.560 1.550 1.560 1.540 1.580 14,077,400 21,960,548 1.5600 0.832 0.827 0.832 0.822 0.843 26,387,972 0.8322 0.00%
2019-01-28 0 1.560 1.560 1.570 1.540 1.590 15,745,000 24,715,830 1.5698 0.832 0.832 0.838 0.822 0.848 29,513,874 0.8374 -0.64%
2019-01-25 0 1.570 1.570 1.580 1.560 1.610 19,257,693 30,455,635 1.5815 0.838 0.838 0.843 0.832 0.859 36,098,389 0.8437 -0.63%
2019-01-24 0 1.580 1.570 1.580 1.540 1.590 13,085,000 20,507,310 1.5672 0.843 0.838 0.843 0.822 0.848 24,527,726 0.8361 1.28%
2019-01-23 0 1.560 1.550 1.560 1.540 1.620 27,547,257 43,043,502 1.5625 0.832 0.827 0.832 0.822 0.864 51,637,109 0.8336 -2.50%
2019-01-22 0 1.600 1.590 1.600 1.570 1.670 34,324,000 55,450,866 1.6155 0.854 0.848 0.854 0.838 0.891 64,340,059 0.8618 -0.62%
2019-01-21 0 1.610 1.600 1.610 1.600 1.660 23,091,968 37,262,816 1.6137 0.859 0.854 0.859 0.854 0.886 43,285,706 0.8609 0.00%
2019-01-18 0 1.610 1.610 1.620 1.600 1.630 10,957,689 17,717,443 1.6169 0.859 0.859 0.864 0.854 0.870 20,540,099 0.8626 0.00%
2019-01-17 0 1.610 1.600 1.610 1.590 1.640 20,065,034 32,276,975 1.6086 0.859 0.854 0.859 0.848 0.875 37,611,743 0.8582 1.26%
2019-01-16 0 1.590 1.580 1.590 1.560 1.610 5,933,521 9,422,790 1.5881 0.848 0.843 0.848 0.832 0.859 11,122,337 0.8472 2.58%
2019-01-15 0 1.550 1.540 1.550 1.500 1.550 9,543,100 14,653,845 1.5355 0.827 0.822 0.827 0.800 0.827 17,888,463 0.8192 2.65%
2019-01-14 0 1.510 1.510 1.520 1.510 1.570 10,285,000 15,727,050 1.5291 0.806 0.806 0.811 0.806 0.838 19,279,149 0.8158 -4.43%
2019-01-11 0 1.580 1.580 1.590 1.540 1.600 18,181,000 28,685,285 1.5778 0.843 0.843 0.848 0.822 0.854 34,080,136 0.8417 2.60%
2019-01-10 0 1.540 1.530 1.540 1.520 1.570 27,946,729 43,167,713 1.5446 0.822 0.816 0.822 0.811 0.838 52,385,916 0.8240 0.00%
2019-01-09 0 1.540 1.530 1.540 1.510 1.550 15,669,775 24,047,061 1.5346 0.822 0.816 0.822 0.806 0.827 29,372,866 0.8187 2.67%
2019-01-08 0 1.500 1.500 1.510 1.480 1.530 16,399,875 24,585,963 1.4992 0.800 0.800 0.806 0.790 0.816 30,741,432 0.7998 0.67%
2019-01-07 0 1.490 1.490 1.500 1.480 1.540 16,962,017 25,590,845 1.5087 0.795 0.795 0.800 0.790 0.822 31,795,163 0.8049 2.05%
2019-01-04 0 1.460 1.460 1.470 1.400 1.490 22,045,319 32,043,659 1.4535 0.779 0.779 0.784 0.747 0.795 41,323,771 0.7754 2.10%
2019-01-03 0 1.430 1.420 1.430 1.380 1.490 17,845,518 25,182,515 1.4111 0.763 0.758 0.763 0.736 0.795 33,451,278 0.7528 -3.38%
2019-01-02 0 1.480 1.470 1.480 1.460 1.550 7,360,000 10,914,172 1.4829 0.790 0.784 0.790 0.779 0.827 13,796,260 0.7911 -0.67%
2018-12-31 0 1.490 1.490 1.500 1.430 1.520 9,409,340 13,967,771 1.4845 0.795 0.795 0.800 0.763 0.811 17,637,731 0.7919 0.00%
2018-12-28 0 1.490 1.480 1.490 1.450 1.540 10,648,630 15,789,127 1.4827 0.795 0.790 0.795 0.774 0.822 19,960,770 0.7910 1.36%
2018-12-27 0 1.470 1.460 1.470 1.440 1.560 12,807,700 19,074,956 1.4893 0.784 0.779 0.784 0.768 0.832 24,007,929 0.7945 -2.65%
2018-12-24 0 1.510 1.500 1.510 1.480 1.550 7,201,100 10,885,179 1.5116 0.806 0.800 0.806 0.790 0.827 13,498,403 0.8064 -2.58%
2018-12-21 0 1.550 1.550 1.560 1.550 1.600 18,290,000 28,654,879 1.5667 0.827 0.827 0.832 0.827 0.854 34,284,456 0.8358 -2.52%
2018-12-20 0 1.590 1.590 1.600 1.560 1.650 22,393,000 35,937,420 1.6049 0.848 0.848 0.854 0.832 0.880 41,975,496 0.8562 -3.05%
2018-12-19 0 1.640 1.630 1.640 1.610 1.670 9,533,788 15,604,826 1.6368 0.875 0.870 0.875 0.859 0.891 17,871,008 0.8732 -0.61%
2018-12-18 0 1.650 1.640 1.650 1.630 1.690 16,163,822 26,832,573 1.6600 0.880 0.875 0.880 0.870 0.902 30,298,953 0.8856 -2.37%
2018-12-17 0 1.690 1.690 1.700 1.680 1.730 11,647,000 19,951,900 1.7131 0.902 0.902 0.907 0.896 0.923 21,832,207 0.9139 -2.31%
2018-12-14 0 1.730 1.720 1.730 1.710 1.760 12,810,000 22,106,033 1.7257 0.923 0.918 0.923 0.912 0.939 24,012,241 0.9206 -1.14%
2018-12-13 0 1.750 1.740 1.750 1.670 1.760 15,051,367 25,846,773 1.7172 0.934 0.928 0.934 0.891 0.939 28,213,665 0.9161 0.57%
2018-12-12 0 1.740 1.730 1.740 1.730 1.770 5,858,000 10,226,625 1.7458 0.928 0.923 0.928 0.923 0.944 10,980,773 0.9313 -0.57%
2018-12-11 0 1.750 1.750 1.760 1.740 1.790 5,808,000 10,191,000 1.7546 0.934 0.934 0.939 0.928 0.955 10,887,049 0.9361 -0.57%
2018-12-10 0 1.760 1.760 1.770 1.730 1.820 10,643,000 18,750,861 1.7618 0.939 0.939 0.944 0.923 0.971 19,950,217 0.9399 -2.76%
2018-12-07 0 1.810 1.790 1.810 1.750 1.850 24,510,614 44,173,982 1.8022 0.966 0.955 0.966 0.934 0.987 45,944,946 0.9615 0.00%
2018-12-06 0 1.810 1.810 1.820 1.790 1.830 11,004,000 19,890,350 1.8076 0.966 0.966 0.971 0.955 0.976 20,626,908 0.9643 -1.09%
2018-12-05 0 1.830 1.820 1.830 1.810 1.880 24,625,158 45,410,889 1.8441 0.976 0.971 0.976 0.966 1.003 46,159,658 0.9838 -1.61%
2018-12-04 0 1.860 1.860 1.870 1.830 1.880 18,238,448 33,875,237 1.8574 0.992 0.992 0.998 0.976 1.003 34,187,822 0.9909 -1.06%
2018-12-03 0 1.880 1.880 1.890 1.830 1.930 54,065,400 100,522,121 1.8593 1.003 1.003 1.008 0.976 1.030 101,345,152 0.9919 7.43%
2018-11-30 0 1.750 1.750 1.760 1.710 1.800 29,060,516 51,177,465 1.7611 0.934 0.934 0.939 0.912 0.960 54,473,701 0.9395 2.34%
2018-11-29 0 1.710 1.710 1.720 1.690 1.780 11,482,200 19,763,184 1.7212 0.912 0.912 0.918 0.902 0.950 21,523,290 0.9182 -1.16%
2018-11-28 0 1.730 1.720 1.730 1.700 1.750 14,355,411 24,769,330 1.7254 0.923 0.918 0.923 0.907 0.934 26,909,101 0.9205 1.76%
2018-11-27 0 1.700 1.690 1.700 1.680 1.720 6,578,625 11,154,475 1.6956 0.907 0.902 0.907 0.896 0.918 12,331,579 0.9045 1.80%
2018-11-26 0 1.670 1.670 1.680 1.650 1.700 6,391,000 10,689,927 1.6727 0.891 0.891 0.896 0.880 0.907 11,979,877 0.8923 -0.60%
2018-11-23 0 1.680 1.670 1.680 1.660 1.690 1,959,000 3,280,920 1.6748 0.896 0.891 0.896 0.886 0.902 3,672,130 0.8935 0.00%
2018-11-22 0 1.680 1.670 1.680 1.620 1.750 14,033,080 23,572,001 1.6797 0.896 0.891 0.896 0.864 0.934 26,304,894 0.8961 -3.45%
2018-11-21 0 1.740 1.730 1.740 1.710 1.750 4,968,963 8,620,138 1.7348 0.928 0.923 0.928 0.912 0.934 9,314,281 0.9255 0.00%
2018-11-20 0 1.740 1.740 1.750 1.730 1.770 4,903,421 8,601,400 1.7542 0.928 0.928 0.934 0.923 0.944 9,191,423 0.9358 -1.69%
2018-11-19 0 1.770 1.760 1.770 1.730 1.770 5,101,500 8,945,035 1.7534 0.944 0.939 0.944 0.923 0.944 9,562,720 0.9354 1.72%
2018-11-16 0 1.740 1.740 1.750 1.710 1.760 7,670,276 13,298,812 1.7338 0.928 0.928 0.934 0.912 0.939 14,377,870 0.9250 0.00%
2018-11-15 0 1.740 1.730 1.740 1.700 1.760 11,321,700 19,541,204 1.7260 0.928 0.923 0.928 0.907 0.939 21,222,434 0.9208 0.00%
2018-11-14 0 1.740 1.740 1.750 1.740 1.850 15,104,724 27,043,555 1.7904 0.928 0.928 0.934 0.928 0.987 28,313,682 0.9551 -4.92%
2018-11-13 0 1.830 1.820 1.830 1.770 1.840 10,436,622 18,929,132 1.8137 0.976 0.971 0.976 0.944 0.982 19,563,363 0.9676 1.10%
2018-11-12 0 1.810 1.800 1.810 1.790 1.830 8,462,100 15,310,624 1.8093 0.966 0.960 0.966 0.955 0.976 15,862,138 0.9652 -0.55%
2018-11-09 0 1.820 1.810 1.820 1.810 1.870 16,723,450 30,639,541 1.8321 0.971 0.966 0.971 0.966 0.998 31,347,971 0.9774 -1.09%
2018-11-08 0 1.840 1.840 1.850 1.810 1.950 29,139,349 54,864,420 1.8828 0.982 0.982 0.987 0.966 1.040 54,621,472 1.0044 0.00%
2018-11-07 0 1.840 1.830 1.840 1.810 1.880 5,651,321 10,428,141 1.8453 0.982 0.976 0.982 0.966 1.003 10,593,355 0.9844 0.00%
2018-11-06 0 1.840 1.830 1.840 1.820 1.870 6,281,000 11,546,821 1.8384 0.982 0.976 0.982 0.971 0.998 11,773,683 0.9807 0.00%
2018-11-05 0 1.840 1.830 1.840 1.810 1.850 2,215,000 4,065,720 1.8355 0.982 0.976 0.982 0.966 0.987 4,151,999 0.9792 -1.60%
2018-11-02 0 1.870 1.870 1.880 1.800 1.900 29,640,851 54,796,709 1.8487 0.998 0.998 1.003 0.960 1.014 55,561,534 0.9862 6.86%
2018-11-01 0 1.750 1.740 1.750 1.720 1.790 5,805,475 10,205,345 1.7579 0.934 0.928 0.934 0.918 0.955 10,882,316 0.9378 2.34%
2018-10-31 0 1.710 1.710 1.720 1.690 1.720 7,096,000 12,108,935 1.7064 0.912 0.912 0.918 0.902 0.918 13,301,394 0.9104 1.79%
2018-10-30 0 1.680 1.680 1.690 1.660 1.710 13,341,000 22,398,585 1.6789 0.896 0.896 0.902 0.886 0.912 25,007,596 0.8957 -1.75%
2018-10-29 0 1.710 1.700 1.710 1.700 1.740 4,030,023 6,917,245 1.7164 0.912 0.907 0.912 0.907 0.928 7,554,245 0.9157 -1.16%
2018-10-26 0 1.730 1.730 1.740 1.690 1.750 9,040,679 15,533,453 1.7182 0.923 0.923 0.928 0.902 0.934 16,946,679 0.9166 0.00%
2018-10-25 0 1.730 1.720 1.730 1.650 1.730 10,496,482 17,836,214 1.6993 0.923 0.918 0.923 0.880 0.923 19,675,570 0.9065 -0.57%
2018-10-24 0 1.740 1.730 1.740 1.730 1.790 4,394,368 7,717,313 1.7562 0.928 0.923 0.928 0.923 0.955 8,237,207 0.9369 -1.14%
2018-10-23 0 1.760 1.750 1.760 1.730 1.830 16,348,000 28,787,440 1.7609 0.939 0.934 0.939 0.923 0.976 30,644,193 0.9394 -2.22%
2018-10-22 0 1.800 1.800 1.810 1.720 1.820 12,600,174 22,291,716 1.7692 0.960 0.960 0.966 0.918 0.971 23,618,924 0.9438 6.51%
2018-10-19 0 1.690 1.690 1.700 1.690 1.740 14,729,937 25,161,567 1.7082 0.902 0.902 0.907 0.902 0.928 27,611,147 0.9113 -2.87%
2018-10-18 0 1.740 1.730 1.740 1.720 1.850 8,145,309 14,199,417 1.7433 0.928 0.923 0.928 0.918 0.987 15,268,315 0.9300 -3.33%
2018-10-16 0 1.800 1.790 1.800 1.780 1.890 9,351,919 16,994,543 1.8172 0.960 0.955 0.960 0.950 1.008 17,530,096 0.9694 1.12%
2018-10-15 0 1.780 1.770 1.780 1.770 1.840 15,545,027 27,987,913 1.8004 0.950 0.944 0.950 0.944 0.982 29,139,027 0.9605 -1.11%
2018-10-12 0 1.800 1.800 1.810 1.770 1.850 13,543,336 24,418,662 1.8030 0.960 0.960 0.966 0.944 0.987 25,386,873 0.9619 2.86%
2018-10-11 0 1.750 1.750 1.760 1.730 1.850 30,465,000 53,782,600 1.7654 0.934 0.934 0.939 0.923 0.987 57,106,394 0.9418 -4.89%
2018-10-10 0 1.840 1.840 1.850 1.840 1.870 7,923,000 14,682,096 1.8531 0.982 0.982 0.987 0.982 0.998 14,851,599 0.9886 -1.08%
2018-10-09 0 1.860 1.860 1.870 1.840 1.870 14,329,657 26,602,019 1.8564 0.992 0.992 0.998 0.982 0.998 26,860,825 0.9904 1.09%
2018-10-08 0 1.840 1.840 1.850 1.830 1.910 6,905,000 12,862,920 1.8628 0.982 0.982 0.987 0.976 1.019 12,943,366 0.9938 -2.13%
2018-10-05 0 1.880 1.870 1.880 1.880 1.940 5,109,000 9,688,390 1.8963 1.003 0.998 1.003 1.003 1.035 9,576,779 1.0117 -3.09%
2018-10-04 0 1.940 1.930 1.940 1.910 1.980 13,149,000 25,604,910 1.9473 1.035 1.030 1.035 1.019 1.056 24,647,693 1.0388 0.00%
2018-10-03 0 1.940 1.930 1.940 1.840 1.950 13,885,604 26,734,007 1.9253 1.035 1.030 1.035 0.982 1.040 26,028,452 1.0271 4.86%
2018-10-02 0 1.850 1.840 1.850 1.830 1.880 13,538,343 25,020,282 1.8481 0.987 0.982 0.987 0.976 1.003 25,377,514 0.9859 -0.54%
2018-09-28 0 1.860 1.850 1.860 1.830 1.890 22,931,970 42,695,706 1.8618 0.992 0.987 0.992 0.976 1.008 42,985,791 0.9933 1.64%
2018-09-27 0 1.830 1.820 1.830 1.810 1.990 11,307,000 20,882,965 1.8469 0.976 0.971 0.976 0.966 1.062 21,194,879 0.9853 -3.68%
2018-09-26 0 1.900 1.890 1.910 1.900 1.950 8,504,308 16,280,427 1.9144 1.014 1.008 1.019 1.014 1.040 15,941,256 1.0213 0.53%
2018-09-24 0 1.890 1.880 1.890 1.860 1.960 6,489,162 12,253,309 1.8883 1.008 1.003 1.008 0.992 1.046 12,163,881 1.0074 -4.55%
2018-09-21 0 1.980 1.970 1.980 1.860 1.990 20,985,275 40,514,130 1.9306 1.056 1.051 1.056 0.992 1.062 39,336,727 1.0299 7.03%
2018-09-20 0 1.850 1.850 1.860 1.830 1.880 16,739,000 31,019,932 1.8532 0.987 0.987 0.992 0.976 1.003 31,377,119 0.9886 0.54%
2018-09-19 0 1.840 1.830 1.840 1.790 1.850 20,022,942 36,578,537 1.8268 0.982 0.976 0.982 0.955 0.987 37,532,842 0.9746 1.10%
2018-09-18 0 1.820 1.820 1.830 1.800 1.850 14,873,932 27,080,330 1.8207 0.971 0.971 0.976 0.960 0.987 27,881,064 0.9713 -0.55%
2018-09-17 0 1.830 1.820 1.830 1.780 1.850 9,678,804 17,568,941 1.8152 0.976 0.971 0.976 0.950 0.987 18,142,839 0.9684 -1.61%
2018-09-14 0 1.860 1.860 1.870 1.760 1.880 28,551,200 52,343,533 1.8333 0.992 0.992 0.998 0.939 1.003 53,518,992 0.9780 5.08%
2018-09-13 0 1.770 1.770 1.780 1.650 1.800 25,035,245 43,734,522 1.7469 0.944 0.944 0.950 0.880 0.960 46,928,363 0.9319 8.59%
2018-09-12 0 1.630 1.630 1.640 1.590 1.650 39,553,723 63,560,407 1.6069 0.870 0.870 0.875 0.848 0.880 74,143,132 0.8573 0.00%
2018-09-11 0 1.630 1.630 1.640 1.610 1.700 22,173,715 36,365,271 1.6400 0.870 0.870 0.875 0.859 0.907 41,564,448 0.8749 -2.98%
2018-09-10 0 1.680 1.670 1.680 1.620 1.710 15,859,073 26,547,368 1.6740 0.896 0.891 0.896 0.864 0.912 29,727,703 0.8930 -2.33%
2018-09-07 0 1.720 1.700 1.720 1.700 1.760 5,279,050 9,108,185 1.7253 0.918 0.907 0.918 0.907 0.939 9,895,536 0.9204 0.00%
2018-09-06 0 1.720 1.710 1.720 1.690 1.750 33,347,716 57,092,492 1.7120 0.918 0.912 0.918 0.902 0.934 62,510,022 0.9133 1.18%
2018-09-05 0 1.700 1.700 1.710 1.680 1.760 32,362,860 55,786,421 1.7238 0.907 0.907 0.912 0.896 0.939 60,663,918 0.9196 -2.30%
2018-09-04 0 1.740 1.730 1.740 1.700 1.800 49,471,000 86,691,921 1.7524 0.928 0.923 0.928 0.907 0.960 92,732,987 0.9349 -3.87%
2018-09-03 0 1.810 1.800 1.810 1.790 1.880 11,150,000 20,167,910 1.8088 0.966 0.960 0.966 0.955 1.003 20,900,584 0.9649 -3.72%
2018-08-31 0 1.880 1.880 1.890 1.830 1.920 7,081,850 13,313,411 1.8799 1.003 1.003 1.008 0.976 1.024 13,274,870 1.0029 -0.53%
2018-08-30 0 1.890 1.890 1.900 1.890 1.940 3,995,000 7,614,380 1.9060 1.008 1.008 1.014 1.008 1.035 7,488,595 1.0168 -2.07%
2018-08-29 0 1.930 1.920 1.930 1.900 1.950 3,853,000 7,440,329 1.9310 1.030 1.024 1.030 1.014 1.040 7,222,417 1.0302 0.00%
2018-08-28 0 1.930 1.930 1.940 1.910 1.980 2,592,764 5,025,317 1.9382 1.030 1.030 1.035 1.019 1.056 4,860,115 1.0340 -0.52%
2018-08-27 0 1.940 1.930 1.940 1.930 1.960 11,211,872 21,742,511 1.9392 1.035 1.030 1.035 1.030 1.046 21,016,563 1.0345 1.57%
2018-08-24 0 1.910 1.910 1.920 1.890 1.940 8,889,505 17,027,690 1.9155 1.019 1.019 1.024 1.008 1.035 16,663,305 1.0219 -2.55%
2018-08-23 0 1.960 1.960 1.970 1.940 1.970 2,838,000 5,548,910 1.9552 1.046 1.046 1.051 1.035 1.051 5,319,808 1.0431 0.51%
2018-08-22 0 1.950 1.950 1.960 1.910 1.970 11,343,232 22,047,888 1.9437 1.040 1.040 1.046 1.019 1.051 21,262,796 1.0369 2.63%
2018-08-21 0 1.900 1.900 1.910 1.820 1.930 28,212,000 53,597,760 1.8998 1.014 1.014 1.019 0.971 1.030 52,883,164 1.0135 2.70%
2018-08-20 0 1.850 1.840 1.850 1.800 1.880 13,178,748 24,186,768 1.8353 0.987 0.982 0.987 0.960 1.003 24,703,456 0.9791 -1.60%
2018-08-17 0 1.880 1.860 1.880 1.790 1.880 28,569,354 52,508,818 1.8379 1.003 0.992 1.003 0.955 1.003 53,553,021 0.9805 2.17%
2018-08-16 0 1.840 1.830 1.840 1.820 1.930 13,975,100 26,312,725 1.8828 0.982 0.976 0.982 0.971 1.030 26,196,211 1.0044 -4.17%
2018-08-15 0 1.920 1.910 1.920 1.910 2.010 17,403,012 33,577,542 1.9294 1.024 1.019 1.024 1.019 1.072 32,621,804 1.0293 -3.03%
2018-08-14 0 1.980 1.980 1.990 1.970 2.000 8,551,655 16,985,424 1.9862 1.056 1.056 1.062 1.051 1.067 16,030,008 1.0596 -1.00%
2018-08-13 0 2.000 1.990 2.000 1.990 2.070 12,499,000 24,997,390 2.0000 1.067 1.062 1.067 1.062 1.104 23,429,274 1.0669 -3.38%
2018-08-10 0 2.070 2.060 2.070 2.050 2.160 17,552,360 36,412,419 2.0745 1.104 1.099 1.104 1.094 1.152 32,901,756 1.1067 -1.90%
2018-08-09 0 2.110 2.110 2.120 2.020 2.130 13,590,014 28,369,660 2.0875 1.126 1.126 1.131 1.078 1.136 25,474,371 1.1137 3.69%
2018-08-08 0 2.060 2.050 2.060 2.010 2.060 8,595,196 17,501,584 2.0362 1.086 1.080 1.086 1.059 1.086 16,309,556 1.0731 1.48%
2018-08-07 0 2.030 2.020 2.030 1.930 2.030 14,566,141 28,889,754 1.9833 1.070 1.065 1.070 1.017 1.070 27,639,544 1.0452 4.10%
2018-08-06 0 1.950 1.940 1.950 1.930 2.000 17,642,000 34,584,705 1.9604 1.028 1.022 1.028 1.017 1.054 33,476,048 1.0331 -0.51%
2018-08-03 0 1.960 1.950 1.960 1.940 2.060 34,490,000 68,323,480 1.9810 1.033 1.028 1.033 1.022 1.086 65,445,465 1.0440 -4.39%
2018-08-02 0 2.050 2.040 2.050 2.030 2.100 14,809,850 30,491,209 2.0588 1.080 1.075 1.080 1.070 1.107 28,101,987 1.0850 -1.44%
2018-08-01 0 2.080 2.070 2.080 2.050 2.120 19,575,772 40,767,595 2.0826 1.096 1.091 1.096 1.080 1.117 37,145,419 1.0975 1.46%
2018-07-31 0 2.050 2.040 2.050 2.040 2.100 14,737,370 30,377,165 2.0612 1.080 1.075 1.080 1.075 1.107 27,964,455 1.0863 -1.91%
2018-07-30 0 2.090 2.090 2.100 2.070 2.240 33,346,725 71,368,869 2.1402 1.101 1.101 1.107 1.091 1.180 63,276,078 1.1279 -5.00%
2018-07-27 0 2.200 2.200 2.210 2.150 2.260 35,416,057 78,117,389 2.2057 1.159 1.159 1.165 1.133 1.191 67,202,677 1.1624 -2.65%
2018-07-26 0 2.260 2.260 2.270 2.190 2.300 31,539,741 71,157,448 2.2561 1.191 1.191 1.196 1.154 1.212 59,847,290 1.1890 0.00%
2018-07-25 0 2.260 2.260 2.270 2.140 2.290 33,089,522 73,489,382 2.2209 1.191 1.191 1.196 1.128 1.207 62,788,030 1.1704 4.15%
2018-07-24 0 2.170 2.160 2.170 2.080 2.190 19,297,316 41,250,851 2.1376 1.144 1.138 1.144 1.096 1.154 36,617,043 1.1265 2.36%
2018-07-23 0 2.120 2.110 2.120 2.110 2.170 14,325,889 30,544,426 2.1321 1.117 1.112 1.117 1.112 1.144 27,183,661 1.1236 -1.40%
2018-07-20 0 2.150 2.150 2.170 2.130 2.180 11,525,160 24,823,330 2.1538 1.133 1.133 1.144 1.123 1.149 21,869,222 1.1351 -2.27%
2018-07-19 0 2.200 2.190 2.200 2.170 2.210 23,537,093 51,589,227 2.1918 1.159 1.154 1.159 1.144 1.165 44,662,105 1.1551 0.92%
2018-07-18 0 2.180 2.180 2.190 2.130 2.180 8,986,850 19,433,379 2.1624 1.149 1.149 1.154 1.123 1.149 17,052,728 1.1396 0.46%
2018-07-17 0 2.170 2.160 2.170 2.100 2.190 17,646,060 38,020,772 2.1546 1.144 1.138 1.144 1.107 1.154 33,483,752 1.1355 4.33%
2018-07-16 0 2.080 2.070 2.080 2.010 2.080 17,743,000 36,095,211 2.0343 1.096 1.091 1.096 1.059 1.096 33,667,698 1.0721 2.97%
2018-07-13 0 2.020 2.020 2.030 2.000 2.100 23,156,045 47,047,227 2.0317 1.065 1.065 1.070 1.054 1.107 43,939,059 1.0707 -2.42%
2018-07-12 0 2.070 2.060 2.070 2.000 2.070 11,144,000 22,762,611 2.0426 1.091 1.086 1.091 1.054 1.091 21,145,963 1.0765 2.99%
2018-07-11 0 2.010 2.010 2.020 1.990 2.080 26,062,980 52,632,089 2.0194 1.059 1.059 1.065 1.049 1.096 49,455,026 1.0642 -2.90%
2018-07-10 0 2.070 2.070 2.080 2.070 2.160 17,689,081 37,275,044 2.1072 1.091 1.091 1.096 1.091 1.138 33,565,385 1.1105 -2.82%
2018-07-09 0 2.130 2.130 2.140 2.080 2.140 8,958,000 18,923,420 2.1125 1.123 1.123 1.128 1.096 1.128 16,997,984 1.1133 1.43%
2018-07-06 0 2.100 2.090 2.100 2.070 2.130 18,883,366 39,549,736 2.0944 1.107 1.101 1.107 1.091 1.123 35,831,565 1.1038 -0.94%
2018-07-05 0 2.120 2.110 2.120 2.070 2.150 15,476,428 32,554,548 2.1035 1.117 1.112 1.117 1.091 1.133 29,366,832 1.1085 0.00%
2018-07-04 0 2.120 2.110 2.120 2.080 2.180 13,599,550 28,959,838 2.1295 1.117 1.112 1.117 1.096 1.149 25,805,418 1.1222 -2.75%
2018-07-03 0 2.180 2.170 2.180 2.110 2.210 16,124,358 34,656,259 2.1493 1.149 1.144 1.149 1.112 1.165 30,596,292 1.1327 1.40%
2018-06-29 0 2.150 2.140 2.150 2.120 2.160 13,649,363 29,242,459 2.1424 1.133 1.128 1.133 1.117 1.138 25,899,939 1.1291 1.42%
2018-06-28 0 2.120 2.110 2.120 2.080 2.140 15,622,435 32,904,336 2.1062 1.117 1.112 1.117 1.096 1.128 29,643,883 1.1100 3.41%
2018-06-27 0 2.050 2.050 2.060 2.030 2.130 37,246,129 77,246,538 2.0739 1.080 1.080 1.086 1.070 1.123 70,675,275 1.0930 -3.30%
2018-06-26 0 2.120 2.110 2.120 2.100 2.210 29,952,570 63,608,580 2.1236 1.117 1.112 1.117 1.107 1.165 56,835,601 1.1192 -3.20%
2018-06-25 0 2.190 2.180 2.190 2.150 2.340 37,894,297 84,010,972 2.2170 1.154 1.149 1.154 1.133 1.233 71,905,187 1.1684 0.92%
2018-06-22 0 2.170 2.160 2.170 2.140 2.230 30,878,300 67,283,972 2.1790 1.144 1.138 1.144 1.128 1.175 58,592,192 1.1483 -1.36%
2018-06-21 0 2.200 2.200 2.210 2.180 2.240 23,580,434 51,999,077 2.2052 1.159 1.159 1.165 1.149 1.180 44,744,345 1.1621 -0.45%
2018-06-20 0 2.210 2.200 2.210 2.140 2.230 44,813,226 97,867,929 2.1839 1.165 1.159 1.165 1.128 1.175 85,033,993 1.1509 5.24%
2018-06-19 0 2.100 2.100 2.110 2.100 2.270 27,370,029 58,694,567 2.1445 1.107 1.107 1.112 1.107 1.196 51,935,178 1.1302 -8.30%
2018-06-15 0 2.290 2.280 2.290 2.260 2.330 26,729,464 61,358,744 2.2955 1.207 1.202 1.207 1.191 1.228 50,719,693 1.2098 -0.87%
2018-06-14 0 2.310 2.300 2.310 2.240 2.310 11,671,550 26,772,274 2.2938 1.217 1.212 1.217 1.180 1.217 22,147,000 1.2088 1.76%
2018-06-13 0 2.270 2.260 2.270 2.240 2.300 4,718,265 10,705,011 2.2688 1.196 1.191 1.196 1.180 1.212 8,953,002 1.1957 -0.87%
2018-06-12 0 2.290 2.280 2.290 2.270 2.310 26,475,691 60,626,592 2.2899 1.207 1.202 1.207 1.196 1.217 50,238,154 1.2068 -0.43%
2018-06-11 0 2.300 2.290 2.300 2.190 2.300 31,930,000 72,483,225 2.2701 1.212 1.207 1.212 1.154 1.212 60,587,814 1.1963 4.55%
2018-06-08 0 2.200 2.200 2.210 2.170 2.220 18,032,000 39,699,880 2.2016 1.159 1.159 1.165 1.144 1.170 34,216,081 1.1603 1.85%
2018-06-07 0 2.160 2.160 2.170 2.130 2.220 13,893,964 30,093,482 2.1659 1.138 1.138 1.144 1.123 1.170 26,364,075 1.1415 -1.37%
2018-06-06 0 2.190 2.190 2.200 2.100 2.230 39,037,242 85,248,901 2.1838 1.154 1.154 1.159 1.107 1.175 74,073,948 1.1509 4.78%
2018-06-05 0 2.090 2.090 2.100 2.070 2.100 3,449,580 7,198,294 2.0867 1.101 1.101 1.107 1.091 1.107 6,545,647 1.0997 0.48%
2018-06-04 0 2.080 2.080 2.090 2.070 2.130 12,748,000 26,740,015 2.0976 1.096 1.096 1.101 1.091 1.123 24,189,585 1.1054 -0.95%
2018-06-01 0 2.100 2.100 2.110 2.060 2.120 12,602,686 26,355,526 2.0913 1.107 1.107 1.112 1.086 1.117 23,913,849 1.1021 0.48%
2018-05-31 0 2.090 2.080 2.090 1.980 2.100 31,566,124 64,832,753 2.0539 1.101 1.096 1.101 1.043 1.107 59,897,352 1.0824 7.73%
2018-05-30 0 1.940 1.940 1.950 1.930 2.010 31,903,000 62,581,398 1.9616 1.022 1.022 1.028 1.017 1.059 60,536,581 1.0338 -3.96%
2018-05-29 0 2.020 2.010 2.020 2.000 2.040 9,994,000 20,181,805 2.0194 1.065 1.059 1.065 1.054 1.075 18,963,815 1.0642 -0.49%
2018-05-28 0 2.030 2.020 2.030 2.020 2.080 16,591,000 33,844,733 2.0399 1.070 1.065 1.070 1.065 1.096 31,481,755 1.0751 -0.98%
2018-05-25 0 2.050 2.040 2.050 2.040 2.090 15,768,496 32,513,771 2.0619 1.080 1.075 1.080 1.075 1.101 29,921,037 1.0867 0.49%
2018-05-24 0 2.040 2.040 2.060 2.030 2.100 20,923,236 43,083,764 2.0591 1.075 1.075 1.086 1.070 1.107 39,702,259 1.0852 -3.32%
2018-05-23 0 2.110 2.090 2.110 2.060 2.130 32,169,900 67,567,114 2.1003 1.112 1.101 1.112 1.086 1.123 61,043,029 1.1069 4.46%
2018-05-21 0 2.020 2.020 2.030 2.020 2.170 47,178,000 98,737,058 2.0929 1.065 1.065 1.070 1.065 1.144 89,521,199 1.1029 2.02%
2018-05-18 0 1.980 1.970 1.980 1.950 2.020 99,526,000 194,539,994 1.9547 1.043 1.038 1.043 1.028 1.065 188,852,577 1.0301 -2.94%
2018-05-17 0 2.040 2.030 2.050 2.030 2.090 7,516,625 15,357,116 2.0431 1.075 1.070 1.080 1.070 1.101 14,262,946 1.0767 -1.45%
2018-05-16 0 2.070 2.070 2.080 2.040 2.080 9,618,058 19,811,648 2.0598 1.091 1.091 1.096 1.075 1.096 18,250,458 1.0855 -0.48%
2018-05-15 0 2.080 2.080 2.090 2.070 2.110 6,681,245 13,970,137 2.0909 1.096 1.096 1.101 1.091 1.112 12,677,796 1.1019 -0.95%
2018-05-14 0 2.100 2.090 2.100 2.070 2.140 10,576,000 22,191,930 2.0983 1.107 1.101 1.107 1.091 1.128 20,068,172 1.1058 0.48%
2018-05-11 0 2.090 2.080 2.090 2.060 2.100 7,789,460 16,246,886 2.0858 1.101 1.096 1.101 1.086 1.107 14,780,656 1.0992 0.48%
2018-05-10 0 2.080 2.070 2.080 2.010 2.110 11,280,000 23,262,974 2.0623 1.096 1.091 1.096 1.059 1.112 21,404,026 1.0869 4.52%
2018-05-09 0 1.990 1.990 2.000 1.970 2.020 13,304,000 26,442,754 1.9876 1.049 1.049 1.054 1.038 1.065 25,244,606 1.0475 -0.50%
2018-05-08 0 2.000 2.000 2.010 1.950 2.040 14,596,701 29,183,303 1.9993 1.054 1.054 1.059 1.028 1.075 27,697,532 1.0536 -0.99%
2018-05-07 0 2.020 2.010 2.020 2.000 2.060 13,797,484 27,918,058 2.0234 1.065 1.059 1.065 1.054 1.086 26,181,002 1.0663 -1.46%
2018-05-04 0 2.050 2.050 2.060 2.040 2.110 11,551,116 23,877,970 2.0672 1.080 1.080 1.086 1.075 1.112 21,918,474 1.0894 -1.44%
2018-05-03 0 2.080 2.080 2.090 2.070 2.110 8,814,700 18,465,180 2.0948 1.096 1.096 1.101 1.091 1.112 16,726,070 1.1040 0.00%
2018-05-02 0 2.080 2.070 2.080 2.060 2.130 9,048,748 18,819,744 2.0798 1.096 1.091 1.096 1.086 1.123 17,170,180 1.0961 -0.95%
2018-04-30 0 2.100 2.090 2.100 2.070 2.120 3,709,496 7,779,614 2.0972 1.107 1.101 1.107 1.091 1.117 7,038,843 1.1052 0.00%
2018-04-27 0 2.100 2.100 2.110 2.080 2.150 7,302,109 15,366,884 2.1044 1.107 1.107 1.112 1.096 1.133 13,855,898 1.1091 -1.87%
2018-04-26 0 2.140 2.140 2.150 2.120 2.160 9,149,523 19,530,699 2.1346 1.128 1.128 1.133 1.117 1.138 17,361,403 1.1249 0.00%
2018-04-25 0 2.140 2.140 2.150 2.030 2.150 26,774,928 56,662,291 2.1162 1.128 1.128 1.133 1.070 1.133 50,805,962 1.1153 3.38%
2018-04-24 0 2.070 2.060 2.070 2.000 2.080 55,697,554 113,056,271 2.0298 1.091 1.086 1.091 1.054 1.096 105,687,223 1.0697 2.48%
2018-04-23 0 2.020 2.010 2.020 2.010 2.050 9,128,482 18,519,714 2.0288 1.065 1.059 1.065 1.059 1.080 17,321,477 1.0692 0.00%
2018-04-20 0 2.020 2.010 2.020 2.010 2.060 6,966,000 14,211,915 2.0402 1.065 1.059 1.065 1.059 1.086 13,218,124 1.0752 -1.46%
2018-04-19 0 2.050 2.040 2.050 1.990 2.050 15,702,116 31,864,849 2.0293 1.080 1.075 1.080 1.049 1.080 29,795,079 1.0695 1.99%
2018-04-18 0 2.010 2.000 2.010 1.960 2.070 13,006,576 25,949,248 1.9951 1.059 1.054 1.059 1.033 1.091 24,680,238 1.0514 -0.99%
2018-04-17 0 2.030 2.030 2.040 2.010 2.100 18,185,000 37,293,880 2.0508 1.070 1.070 1.075 1.059 1.107 34,506,401 1.0808 -1.93%
2018-04-16 0 2.070 2.060 2.070 2.050 2.170 16,889,000 35,619,075 2.1090 1.091 1.086 1.091 1.080 1.144 32,047,216 1.1115 -4.61%
2018-04-13 0 2.170 2.170 2.180 2.090 2.230 32,632,000 70,517,483 2.1610 1.144 1.144 1.149 1.101 1.175 61,919,873 1.1389 5.34%
2018-04-12 0 2.060 2.060 2.080 2.060 2.130 7,802,058 16,337,054 2.0939 1.086 1.086 1.096 1.086 1.123 14,804,561 1.1035 -2.37%
2018-04-11 0 2.110 2.100 2.110 2.070 2.150 11,322,000 24,031,560 2.1226 1.112 1.107 1.112 1.091 1.133 21,483,722 1.1186 0.48%
2018-04-10 0 2.100 2.090 2.100 2.030 2.110 12,829,290 26,688,502 2.0803 1.107 1.101 1.107 1.070 1.112 24,343,835 1.0963 1.94%
2018-04-09 0 2.060 2.060 2.070 2.040 2.110 23,877,000 49,345,543 2.0667 1.086 1.086 1.091 1.075 1.112 45,307,085 1.0891 0.00%
2018-04-06 0 2.060 2.060 2.070 2.020 2.150 23,535,556 48,356,161 2.0546 1.086 1.086 1.091 1.065 1.133 44,659,189 1.0828 -3.29%
2018-04-04 0 2.130 2.130 2.140 2.120 2.160 19,904,704 42,554,553 2.1379 1.123 1.123 1.128 1.117 1.138 37,769,574 1.1267 0.00%
2018-04-03 0 2.130 2.120 2.130 2.060 2.140 17,652,041 36,937,285 2.0925 1.123 1.117 1.123 1.086 1.128 33,495,101 1.1028 1.43%
2018-03-29 0 2.100 2.090 2.100 2.030 2.100 15,624,000 32,380,680 2.0725 1.107 1.101 1.107 1.070 1.107 29,646,853 1.0922 0.96%
2018-03-28 0 2.080 2.070 2.080 2.020 2.150 34,353,000 71,577,110 2.0836 1.096 1.091 1.096 1.065 1.133 65,185,505 1.0981 -3.26%
2018-03-27 0 2.150 2.140 2.150 2.100 2.210 23,702,619 51,022,182 2.1526 1.133 1.128 1.133 1.107 1.165 44,976,194 1.1344 3.37%
2018-03-26 0 2.080 2.080 2.090 2.030 2.100 21,372,000 44,147,580 2.0657 1.096 1.096 1.101 1.070 1.107 40,553,798 1.0886 0.00%
2018-03-23 0 2.080 2.070 2.080 2.000 2.150 49,976,760 102,500,047 2.0510 1.096 1.091 1.096 1.054 1.133 94,831,902 1.0809 -4.59%
2018-03-22 0 2.180 2.170 2.180 2.160 2.230 14,685,184 32,000,251 2.1791 1.149 1.144 1.149 1.138 1.175 27,865,431 1.1484 -0.91%
2018-03-21 0 2.200 2.200 2.210 2.200 2.270 11,175,000 24,955,680 2.2332 1.159 1.159 1.165 1.159 1.196 21,204,786 1.1769 -1.79%
2018-03-20 0 2.240 2.240 2.260 2.240 2.290 7,571,000 17,079,635 2.2559 1.180 1.180 1.191 1.180 1.207 14,366,124 1.1889 -2.18%
2018-03-19 0 2.290 2.280 2.290 2.250 2.300 9,491,280 21,700,601 2.2864 1.207 1.202 1.207 1.186 1.212 18,009,894 1.2049 1.78%
2018-03-16 0 2.250 2.250 2.260 2.230 2.270 16,284,000 36,643,624 2.2503 1.186 1.186 1.191 1.175 1.196 30,899,216 1.1859 -1.75%
2018-03-15 0 2.290 2.280 2.290 2.230 2.300 13,771,000 31,254,855 2.2696 1.207 1.202 1.207 1.175 1.212 26,130,748 1.1961 0.88%
2018-03-14 0 2.270 2.270 2.280 2.230 2.310 15,002,672 34,066,792 2.2707 1.196 1.196 1.202 1.175 1.217 28,467,870 1.1967 -0.44%
2018-03-13 0 2.280 2.270 2.280 2.220 2.320 35,520,636 80,892,436 2.2773 1.202 1.196 1.202 1.170 1.223 67,401,118 1.2002 4.11%
2018-03-12 0 2.190 2.190 2.200 2.160 2.230 17,977,000 39,046,653 2.1720 1.154 1.154 1.159 1.138 1.175 34,111,717 1.1447 2.34%
2018-03-09 0 2.140 2.140 2.150 2.090 2.170 24,475,300 52,008,806 2.1250 1.128 1.128 1.133 1.101 1.144 46,442,372 1.1199 -0.47%
2018-03-08 0 2.150 2.140 2.150 2.100 2.200 23,753,425 50,904,920 2.1431 1.133 1.128 1.133 1.107 1.159 45,072,599 1.1294 0.00%
2018-03-07 0 2.150 2.140 2.150 2.090 2.260 26,432,700 57,304,107 2.1679 1.133 1.128 1.133 1.101 1.191 50,156,577 1.1425 -4.02%
2018-03-06 0 2.240 2.230 2.240 2.190 2.260 17,729,174 39,389,152 2.2217 1.180 1.175 1.180 1.154 1.191 33,641,463 1.1709 2.28%
2018-03-05 0 2.190 2.180 2.190 2.170 2.360 24,291,286 54,425,761 2.2405 1.154 1.149 1.154 1.144 1.244 46,093,201 1.1808 -3.52%
2018-03-02 0 2.270 2.260 2.270 2.200 2.370 51,370,044 116,884,257 2.2753 1.196 1.191 1.196 1.159 1.249 97,475,687 1.1991 0.89%
2018-03-01 0 2.250 2.250 2.260 2.080 2.430 101,936,206 234,074,186 2.2963 1.186 1.186 1.191 1.096 1.281 193,425,991 1.2101 3.21%
2018-02-28 0 2.180 2.170 2.180 2.130 2.230 60,919,929 132,002,400 2.1668 1.149 1.144 1.149 1.123 1.175 115,596,785 1.1419 -0.46%
2018-02-27 0 2.190 2.190 2.200 2.070 2.270 78,009,589 171,101,958 2.1933 1.154 1.154 1.159 1.091 1.196 148,024,756 1.1559 5.29%
2018-02-26 0 2.080 2.080 2.090 2.000 2.120 23,225,453 48,220,348 2.0762 1.096 1.096 1.101 1.054 1.117 44,070,762 1.0942 1.96%
2018-02-23 0 2.040 2.040 2.050 2.030 2.100 20,611,834 42,280,129 2.0513 1.075 1.075 1.080 1.070 1.107 39,111,368 1.0810 -1.92%
2018-02-22 0 2.080 2.070 2.080 2.080 2.120 16,766,512 35,130,236 2.0953 1.096 1.091 1.096 1.096 1.117 31,814,792 1.1042 -1.89%
2018-02-21 0 2.120 2.110 2.120 2.050 2.150 73,442,587 154,636,782 2.1055 1.117 1.112 1.117 1.080 1.133 139,358,779 1.1096 2.42%
2018-02-20 0 2.070 2.060 2.070 1.930 2.070 48,285,818 96,614,544 2.0009 1.091 1.086 1.091 1.017 1.091 91,623,306 1.0545 7.25%
2018-02-15 0 1.930 1.910 1.930 1.900 1.940 36,123,000 69,392,360 1.9210 1.017 1.007 1.017 1.001 1.022 68,544,115 1.0124 2.66%
2018-02-14 0 1.880 1.880 1.890 1.810 1.890 32,732,317 60,900,170 1.8606 0.991 0.991 0.996 0.954 0.996 62,110,227 0.9805 0.53%
2018-02-13 0 1.870 1.860 1.870 1.790 1.870 40,540,305 74,699,526 1.8426 0.985 0.980 0.985 0.943 0.985 76,926,040 0.9711 5.65%
2018-02-12 0 1.770 1.760 1.770 1.720 1.780 10,130,000 17,828,825 1.7600 0.933 0.928 0.933 0.906 0.938 19,221,878 0.9275 1.72%
2018-02-09 0 1.740 1.730 1.740 1.670 1.750 39,274,000 67,051,590 1.7073 0.917 0.912 0.917 0.880 0.922 74,523,201 0.8997 -2.25%
2018-02-08 0 1.780 1.770 1.780 1.750 1.790 12,311,000 21,828,780 1.7731 0.938 0.933 0.938 0.922 0.943 23,360,369 0.9344 1.71%
2018-02-07 0 1.750 1.740 1.750 1.720 1.800 47,293,410 83,624,393 1.7682 0.922 0.917 0.922 0.906 0.949 89,740,192 0.9318 2.94%
2018-02-06 0 1.700 1.690 1.700 1.640 1.720 29,542,580 49,465,461 1.6744 0.896 0.891 0.896 0.864 0.906 56,057,637 0.8824 -2.86%
2018-02-05 0 1.750 1.740 1.750 1.690 1.750 16,289,000 27,991,980 1.7185 0.922 0.917 0.922 0.891 0.922 30,908,704 0.9056 -1.69%
2018-02-02 0 1.780 1.770 1.780 1.740 1.790 9,757,000 17,228,310 1.7657 0.938 0.933 0.938 0.917 0.943 18,514,103 0.9306 -0.56%
2018-02-01 0 1.790 1.780 1.790 1.770 1.820 18,039,000 32,373,535 1.7946 0.943 0.938 0.943 0.933 0.959 34,229,364 0.9458 -1.10%
2018-01-31 0 1.810 1.800 1.810 1.780 1.820 21,279,647 38,369,105 1.8031 0.954 0.949 0.954 0.938 0.959 40,378,556 0.9502 -0.55%
2018-01-30 0 1.820 1.820 1.830 1.800 1.840 11,270,058 20,502,143 1.8192 0.959 0.959 0.964 0.949 0.970 21,385,161 0.9587 -1.09%
2018-01-29 0 1.840 1.830 1.840 1.820 1.880 15,360,000 28,391,297 1.8484 0.970 0.964 0.970 0.959 0.991 29,145,907 0.9741 -1.60%
2018-01-26 0 1.870 1.860 1.870 1.800 1.900 54,074,240 100,631,936 1.8610 0.985 0.980 0.985 0.949 1.001 102,606,953 0.9808 3.89%
2018-01-25 0 1.800 1.790 1.800 1.750 1.810 24,992,953 44,431,329 1.7778 0.949 0.943 0.949 0.922 0.954 47,424,629 0.9369 1.12%
2018-01-24 0 1.780 1.770 1.780 1.720 1.790 24,005,625 42,046,117 1.7515 0.938 0.933 0.938 0.906 0.943 45,551,154 0.9231 3.49%
2018-01-23 0 1.720 1.720 1.730 1.710 1.740 17,083,211 29,395,930 1.7207 0.906 0.906 0.912 0.901 0.917 32,415,735 0.9068 0.00%
2018-01-22 0 1.720 1.710 1.720 1.700 1.740 25,508,000 43,959,393 1.7234 0.906 0.901 0.906 0.896 0.917 48,401,941 0.9082 -1.15%
2018-01-19 0 1.740 1.730 1.740 1.700 1.740 21,626,808 37,212,919 1.7207 0.917 0.912 0.917 0.896 0.917 41,037,301 0.9068 0.58%
2018-01-18 0 1.730 1.710 1.730 1.710 1.750 9,167,522 15,795,221 1.7230 0.912 0.901 0.912 0.901 0.922 17,395,556 0.9080 0.00%
2018-01-17 0 1.730 1.720 1.730 1.720 1.770 6,352,000 11,048,210 1.7393 0.912 0.906 0.912 0.906 0.933 12,053,047 0.9166 -2.26%
2018-01-16 0 1.770 1.760 1.770 1.720 1.770 12,064,290 20,991,223 1.7399 0.933 0.928 0.933 0.906 0.933 22,892,232 0.9170 1.14%
2018-01-15 0 1.750 1.740 1.750 1.730 1.800 16,031,751 28,069,579 1.7509 0.922 0.917 0.922 0.912 0.949 30,420,568 0.9227 -2.78%
2018-01-12 0 1.800 1.790 1.800 1.790 1.840 11,973,898 21,588,429 1.8030 0.949 0.943 0.949 0.943 0.970 22,720,711 0.9502 -1.10%
2018-01-11 0 1.820 1.810 1.820 1.790 1.830 21,442,405 38,870,132 1.8128 0.959 0.954 0.959 0.943 0.964 40,687,393 0.9553 -1.09%
2018-01-10 0 1.840 1.840 1.850 1.820 1.880 17,241,000 31,749,448 1.8415 0.970 0.970 0.975 0.959 0.991 32,715,143 0.9705 -2.13%
2018-01-09 0 1.880 1.870 1.880 1.810 1.940 40,071,000 74,876,050 1.8686 0.991 0.985 0.991 0.954 1.022 76,035,524 0.9848 2.17%
2018-01-08 0 1.840 1.830 1.840 1.830 1.850 9,960,600 18,323,758 1.8396 0.970 0.964 0.970 0.964 0.975 18,900,438 0.9695 0.55%
2018-01-05 0 1.830 1.820 1.830 1.790 1.850 20,292,334 37,058,486 1.8262 0.964 0.959 0.964 0.943 0.975 38,505,110 0.9624 1.67%
2018-01-04 0 1.800 1.800 1.810 1.750 1.820 24,745,000 44,473,058 1.7973 0.949 0.949 0.954 0.922 0.959 46,954,133 0.9472 1.69%
2018-01-03 0 1.770 1.760 1.770 1.720 1.770 24,327,058 42,619,542 1.7519 0.933 0.928 0.933 0.906 0.933 46,161,079 0.9233 1.72%
2018-01-02 0 1.740 1.730 1.740 1.680 1.740 6,750,600 11,592,581 1.7173 0.917 0.912 0.917 0.885 0.917 12,809,399 0.9050 2.96%
2017-12-29 0 1.690 1.690 1.700 1.690 1.720 7,391,000 12,567,625 1.7004 0.891 0.891 0.896 0.891 0.906 14,024,570 0.8961 0.00%
2017-12-28 0 1.690 1.690 1.700 1.660 1.720 10,064,677 17,033,684 1.6924 0.891 0.891 0.896 0.875 0.906 19,097,926 0.8919 0.60%
2017-12-27 0 1.680 1.670 1.680 1.660 1.700 6,138,122 10,319,842 1.6813 0.885 0.880 0.885 0.875 0.896 11,647,209 0.8860 -1.18%
2017-12-22 0 1.700 1.690 1.700 1.660 1.700 8,129,789 13,706,886 1.6860 0.896 0.891 0.896 0.875 0.896 15,426,437 0.8885 1.19%
2017-12-21 0 1.680 1.670 1.680 1.640 1.690 7,528,045 12,607,190 1.6747 0.885 0.880 0.885 0.864 0.891 14,284,616 0.8826 1.20%
2017-12-20 0 1.660 1.650 1.660 1.610 1.660 6,133,039 10,061,349 1.6405 0.875 0.870 0.875 0.848 0.875 11,637,564 0.8646 1.84%
2017-12-19 0 1.630 1.620 1.630 1.600 1.640 15,931,606 25,711,401 1.6139 0.859 0.854 0.859 0.843 0.864 30,230,541 0.8505 0.62%
2017-12-18 0 1.620 1.610 1.620 1.610 1.680 13,288,000 21,732,380 1.6355 0.854 0.848 0.854 0.848 0.885 25,214,246 0.8619 -2.99%
2017-12-15 0 1.670 1.660 1.670 1.660 1.690 13,670,000 22,798,180 1.6678 0.880 0.875 0.880 0.875 0.891 25,939,099 0.8789 -1.18%
2017-12-14 0 1.690 1.690 1.700 1.660 1.720 15,161,528 25,566,565 1.6863 0.891 0.891 0.896 0.875 0.906 28,769,303 0.8887 -1.74%
2017-12-13 0 1.720 1.710 1.720 1.680 1.730 12,244,297 20,973,104 1.7129 0.906 0.901 0.906 0.885 0.912 23,233,799 0.9027 0.58%
2017-12-12 0 1.710 1.710 1.720 1.700 1.740 8,633,116 14,855,056 1.7207 0.901 0.901 0.906 0.896 0.917 16,381,510 0.9068 0.59%
2017-12-11 0 1.700 1.690 1.700 1.680 1.710 7,837,206 13,272,737 1.6936 0.896 0.891 0.896 0.885 0.901 14,871,255 0.8925 1.80%
2017-12-08 0 1.670 1.660 1.670 1.640 1.710 13,863,450 23,248,888 1.6770 0.880 0.875 0.880 0.864 0.901 26,306,174 0.8838 2.45%
2017-12-07 0 1.630 1.630 1.640 1.600 1.720 21,572,000 35,245,850 1.6339 0.859 0.859 0.864 0.843 0.906 40,933,302 0.8611 -4.12%
2017-12-06 0 1.700 1.690 1.700 1.690 1.770 11,458,920 19,651,172 1.7149 0.896 0.891 0.896 0.891 0.933 21,743,530 0.9038 -3.41%
2017-12-05 0 1.760 1.750 1.760 1.750 1.790 8,184,134 14,431,611 1.7634 0.928 0.922 0.928 0.922 0.943 15,529,558 0.9293 -1.12%
2017-12-04 0 1.780 1.780 1.790 1.710 1.790 19,706,114 34,840,816 1.7680 0.938 0.938 0.943 0.901 0.943 37,392,746 0.9318 2.30%
2017-12-01 0 1.740 1.740 1.750 1.720 1.740 13,268,178 22,977,387 1.7318 0.917 0.917 0.922 0.906 0.917 25,176,633 0.9126 1.75%
2017-11-30 0 1.710 1.700 1.710 1.680 1.760 26,238,839 44,877,817 1.7104 0.901 0.896 0.901 0.885 0.928 49,788,722 0.9014 1.18%
2017-11-29 0 1.690 1.680 1.690 1.610 1.700 10,856,000 18,227,695 1.6790 0.891 0.885 0.891 0.848 0.896 20,599,477 0.8849 1.81%
2017-11-28 0 1.660 1.650 1.660 1.620 1.660 6,947,116 11,429,055 1.6452 0.875 0.870 0.875 0.854 0.875 13,182,292 0.8670 1.84%
2017-11-27 0 1.630 1.620 1.630 1.620 1.650 1,969,000 3,221,540 1.6361 0.859 0.854 0.859 0.854 0.870 3,736,217 0.8622 -1.81%
2017-11-24 0 1.660 1.660 1.670 1.630 1.680 5,267,812 8,740,602 1.6592 0.875 0.875 0.880 0.859 0.885 9,995,779 0.8744 0.61%
2017-11-23 0 1.650 1.640 1.650 1.610 1.720 16,682,000 27,917,002 1.6735 0.870 0.864 0.870 0.848 0.906 31,654,429 0.8819 1.85%
2017-11-22 0 1.620 1.620 1.640 1.580 1.660 13,632,000 22,082,685 1.6199 0.854 0.854 0.864 0.833 0.875 25,866,993 0.8537 2.53%
2017-11-21 0 1.580 1.580 1.590 1.560 1.610 17,876,270 28,256,741 1.5807 0.833 0.833 0.838 0.822 0.848 33,920,580 0.8330 0.00%
2017-11-20 0 1.580 1.580 1.590 1.510 1.620 41,195,356 63,596,491 1.5438 0.833 0.833 0.838 0.796 0.854 78,169,013 0.8136 -2.47%
2017-11-17 0 1.620 1.610 1.620 1.590 1.680 31,202,572 50,343,680 1.6134 0.854 0.848 0.854 0.838 0.885 59,207,505 0.8503 -2.99%
2017-11-16 0 1.670 1.660 1.670 1.670 1.690 16,949,000 28,432,390 1.6775 0.880 0.875 0.880 0.880 0.891 32,161,067 0.8841 -1.18%
2017-11-15 0 1.690 1.690 1.700 1.670 1.720 23,703,000 40,066,010 1.6903 0.891 0.891 0.896 0.880 0.906 44,976,917 0.8908 -2.87%
2017-11-14 0 1.740 1.730 1.740 1.670 1.740 9,066,166 15,542,975 1.7144 0.917 0.912 0.917 0.880 0.917 17,203,231 0.9035 1.75%
2017-11-13 0 1.710 1.710 1.720 1.700 1.740 4,755,993 8,181,888 1.7203 0.901 0.901 0.906 0.896 0.917 9,024,592 0.9066 -1.72%
2017-11-10 0 1.740 1.740 1.750 1.720 1.760 4,862,000 8,454,360 1.7389 0.917 0.917 0.922 0.906 0.928 9,225,742 0.9164 -1.14%
2017-11-09 0 1.760 1.750 1.760 1.720 1.770 12,489,696 21,892,851 1.7529 0.928 0.922 0.928 0.906 0.933 23,699,448 0.9238 1.15%
2017-11-08 0 1.740 1.730 1.740 1.710 1.740 11,986,582 20,706,777 1.7275 0.917 0.912 0.917 0.901 0.917 22,744,779 0.9104 0.00%
2017-11-07 0 1.740 1.720 1.740 1.690 1.740 24,145,000 41,464,230 1.7173 0.917 0.906 0.917 0.891 0.917 45,815,621 0.9050 2.96%
2017-11-06 0 1.690 1.690 1.700 1.670 1.720 27,772,702 46,874,509 1.6878 0.891 0.891 0.896 0.880 0.906 52,699,258 0.8895 -1.74%
2017-11-03 0 1.720 1.710 1.720 1.710 1.760 16,845,450 28,975,291 1.7201 0.906 0.901 0.906 0.901 0.928 31,964,579 0.9065 -1.15%
2017-11-02 0 1.740 1.730 1.740 1.740 1.780 12,014,673 21,043,753 1.7515 0.917 0.912 0.917 0.917 0.938 22,798,082 0.9230 -2.25%
2017-11-01 0 1.780 1.780 1.790 1.780 1.820 9,819,940 17,609,099 1.7932 0.938 0.938 0.943 0.938 0.959 18,633,533 0.9450 0.00%
2017-10-31 0 1.780 1.780 1.790 1.770 1.810 8,872,000 15,873,230 1.7891 0.938 0.938 0.943 0.933 0.954 16,834,798 0.9429 1.14%
2017-10-30 0 1.760 1.760 1.770 1.760 1.860 18,984,000 34,128,140 1.7977 0.928 0.928 0.933 0.928 0.980 36,022,520 0.9474 -5.38%
2017-10-27 0 1.860 1.850 1.860 1.840 1.870 16,696,000 30,924,015 1.8522 0.980 0.975 0.980 0.970 0.985 31,680,994 0.9761 0.00%
2017-10-26 0 1.860 1.850 1.860 1.840 1.870 11,059,000 20,512,435 1.8548 0.980 0.975 0.980 0.970 0.985 20,984,674 0.9775 0.54%
2017-10-25 0 1.850 1.850 1.860 1.830 1.870 10,431,838 19,296,958 1.8498 0.975 0.975 0.980 0.964 0.985 19,794,621 0.9749 1.09%
2017-10-24 0 1.830 1.830 1.840 1.810 1.870 19,681,000 36,164,890 1.8376 0.964 0.964 0.970 0.954 0.985 37,345,091 0.9684 -0.54%
2017-10-23 0 1.840 1.830 1.840 1.820 1.860 21,772,106 40,089,529 1.8413 0.970 0.964 0.970 0.959 0.980 41,313,007 0.9704 -1.60%
2017-10-20 0 1.870 1.860 1.870 1.850 1.890 15,824,567 29,599,041 1.8704 0.985 0.980 0.985 0.975 0.996 30,027,433 0.9857 1.08%
2017-10-19 0 1.850 1.840 1.850 1.800 1.950 42,869,620 80,341,457 1.8741 0.975 0.970 0.975 0.949 1.028 81,345,962 0.9877 -5.13%
2017-10-18 0 1.950 1.940 1.950 1.910 1.950 21,962,029 42,385,487 1.9299 1.028 1.022 1.028 1.007 1.028 41,673,390 1.0171 1.56%
2017-10-17 0 1.920 1.910 1.920 1.890 1.950 49,380,020 94,670,348 1.9172 1.012 1.007 1.012 0.996 1.028 93,699,576 1.0104 2.13%
2017-10-16 0 1.880 1.880 1.890 1.860 1.890 21,127,000 39,733,780 1.8807 0.991 0.991 0.996 0.980 0.996 40,088,905 0.9911 1.62%
2017-10-13 0 1.850 1.840 1.850 1.810 1.870 16,359,000 29,967,960 1.8319 0.975 0.970 0.975 0.954 0.985 31,041,530 0.9654 -0.54%
2017-10-12 0 1.860 1.850 1.860 1.810 1.860 12,377,400 22,750,265 1.8380 0.980 0.975 0.980 0.954 0.980 23,486,364 0.9687 1.64%
2017-10-11 0 1.830 1.820 1.830 1.820 1.910 29,649,687 55,290,477 1.8648 0.964 0.959 0.964 0.959 1.007 56,260,875 0.9828 -2.14%
2017-10-10 0 1.870 1.860 1.870 1.780 1.870 32,418,058 59,370,464 1.8314 0.985 0.980 0.985 0.938 0.985 61,513,914 0.9652 2.75%
2017-10-09 0 1.820 1.820 1.830 1.820 1.870 11,276,000 20,656,940 1.8319 0.959 0.959 0.964 0.959 0.985 21,396,436 0.9654 -2.15%
2017-10-06 0 1.860 1.850 1.860 1.800 1.870 27,676,000 51,028,840 1.8438 0.980 0.975 0.980 0.949 0.985 52,515,764 0.9717 4.49%
2017-10-04 0 1.780 1.780 1.790 1.760 1.820 14,928,000 26,533,180 1.7774 0.938 0.938 0.943 0.928 0.959 28,326,179 0.9367 -1.66%
2017-10-03 0 1.810 1.800 1.810 1.780 1.820 18,231,095 32,733,481 1.7955 0.954 0.949 0.954 0.938 0.959 34,593,868 0.9462 2.84%
2017-09-29 0 1.760 1.760 1.780 1.750 1.810 23,528,103 41,750,728 1.7745 0.928 0.928 0.938 0.922 0.954 44,645,046 0.9352 0.00%
2017-09-28 0 1.760 1.760 1.770 1.760 1.850 22,560,120 40,310,044 1.7868 0.928 0.928 0.933 0.928 0.975 42,808,279 0.9416 -4.35%
2017-09-27 0 1.840 1.840 1.850 1.730 1.850 53,114,000 95,081,775 1.7901 0.970 0.970 0.975 0.912 0.975 100,784,878 0.9434 2.79%
2017-09-26 0 1.790 1.790 1.810 1.750 1.910 93,729,000 169,638,534 1.8099 0.943 0.943 0.954 0.922 1.007 177,852,653 0.9538 -7.73%
2017-09-25 0 1.940 1.930 1.940 1.900 2.030 57,548,568 112,805,007 1.9602 1.022 1.017 1.022 1.001 1.070 109,199,560 1.0330 -3.00%
2017-09-22 0 2.000 1.990 2.000 1.950 2.000 54,365,389 107,550,816 1.9783 1.054 1.049 1.054 1.028 1.054 103,159,414 1.0426 0.50%
2017-09-21 0 1.990 1.980 1.990 1.910 2.030 116,244,587 229,984,973 1.9785 1.049 1.043 1.049 1.007 1.070 220,576,430 1.0427 4.74%
2017-09-20 0 1.900 1.900 1.910 1.850 1.910 11,066,000 20,854,640 1.8846 1.001 1.001 1.007 0.975 1.007 20,997,956 0.9932 1.06%
2017-09-19 0 1.880 1.880 1.890 1.840 1.950 62,140,422 117,925,798 1.8977 0.991 0.991 0.996 0.970 1.028 117,912,694 1.0001 2.73%
2017-09-18 0 1.830 1.820 1.830 1.780 1.830 15,759,000 28,600,130 1.8148 0.964 0.959 0.964 0.938 0.964 29,903,018 0.9564 2.23%
2017-09-15 0 1.790 1.780 1.790 1.740 1.810 20,205,000 35,927,359 1.7781 0.943 0.938 0.943 0.917 0.954 38,339,392 0.9371 0.56%
2017-09-14 0 1.780 1.780 1.790 1.780 1.820 10,137,000 18,198,150 1.7952 0.938 0.938 0.943 0.938 0.959 19,235,160 0.9461 -1.11%
2017-09-13 0 1.800 1.800 1.810 1.780 1.830 12,090,680 21,764,558 1.8001 0.949 0.949 0.954 0.938 0.964 22,942,307 0.9487 -1.10%
2017-09-12 0 1.820 1.810 1.820 1.750 1.850 29,471,000 53,141,820 1.8032 0.959 0.954 0.959 0.922 0.975 55,921,812 0.9503 4.00%
2017-09-11 0 1.750 1.750 1.760 1.740 1.780 11,051,012 19,390,325 1.7546 0.922 0.922 0.928 0.917 0.938 20,969,516 0.9247 0.00%
2017-09-08 0 1.750 1.740 1.750 1.730 1.770 21,642,000 37,875,122 1.7501 0.922 0.917 0.922 0.912 0.933 41,066,128 0.9223 1.16%
2017-09-07 0 1.730 1.710 1.730 1.700 1.780 22,878,370 39,929,113 1.7453 0.912 0.901 0.912 0.896 0.938 43,412,165 0.9198 -0.57%
2017-09-06 0 1.740 1.730 1.740 1.720 1.750 15,018,846 26,007,433 1.7317 0.917 0.912 0.917 0.906 0.922 28,498,561 0.9126 0.58%
2017-09-05 0 1.730 1.730 1.740 1.720 1.760 13,706,058 23,788,955 1.7357 0.912 0.912 0.917 0.906 0.928 26,007,519 0.9147 -0.57%
2017-09-04 0 1.740 1.740 1.750 1.720 1.800 30,022,000 52,638,410 1.7533 0.917 0.917 0.922 0.906 0.949 56,967,346 0.9240 -3.33%
2017-09-01 0 1.800 1.800 1.810 1.760 1.810 18,185,000 32,519,950 1.7883 0.949 0.949 0.954 0.928 0.954 34,506,401 0.9424 1.12%
2017-08-31 0 1.780 1.780 1.790 1.780 1.840 21,646,353 38,959,587 1.7998 0.938 0.938 0.943 0.938 0.970 41,074,388 0.9485 -3.26%
2017-08-30 0 1.840 1.840 1.850 1.830 1.880 16,097,000 29,860,778 1.8551 0.970 0.970 0.975 0.964 0.991 30,544,380 0.9776 0.55%
2017-08-29 0 1.830 1.820 1.830 1.800 1.830 16,642,000 30,267,125 1.8187 0.964 0.959 0.964 0.949 0.964 31,578,528 0.9585 0.00%
2017-08-28 0 1.830 1.820 1.830 1.760 1.850 27,920,197 50,612,844 1.8128 0.964 0.959 0.964 0.928 0.975 52,979,133 0.9553 3.39%
2017-08-25 0 1.770 1.760 1.770 1.760 1.820 17,528,000 31,195,035 1.7797 0.933 0.928 0.933 0.928 0.959 33,259,731 0.9379 -1.67%
2017-08-24 0 1.800 1.790 1.800 1.770 1.850 18,973,361 34,131,931 1.7989 0.949 0.943 0.949 0.933 0.975 36,002,332 0.9480 -1.64%
2017-08-22 0 1.830 1.830 1.840 1.830 1.880 15,841,058 29,277,526 1.8482 0.964 0.964 0.970 0.964 0.991 30,058,725 0.9740 -1.61%
2017-08-21 0 1.860 1.860 1.870 1.850 1.920 22,996,000 43,200,739 1.8786 0.980 0.980 0.985 0.975 1.012 43,635,370 0.9900 0.54%
2017-08-18 0 1.850 1.840 1.850 1.840 1.930 76,669,580 145,143,099 1.8931 0.975 0.970 0.975 0.970 1.017 145,482,063 0.9977 -1.07%
2017-08-17 0 1.870 1.870 1.880 1.730 1.900 132,468,818 244,028,253 1.8422 0.985 0.985 0.991 0.912 1.001 251,362,233 0.9708 11.31%
2017-08-16 0 1.680 1.680 1.690 1.660 1.720 32,281,000 54,377,200 1.6845 0.885 0.885 0.891 0.875 0.906 61,253,844 0.8877 -0.59%
2017-08-15 0 1.690 1.680 1.690 1.680 1.740 32,821,000 56,030,275 1.7071 0.891 0.885 0.891 0.885 0.917 62,278,504 0.8997 0.60%
2017-08-14 0 1.680 1.670 1.680 1.650 1.680 22,869,058 38,215,174 1.6710 0.885 0.880 0.885 0.870 0.885 43,394,495 0.8806 3.07%
2017-08-11 0 1.630 1.620 1.630 1.590 1.640 44,851,116 72,170,080 1.6091 0.859 0.854 0.859 0.838 0.864 85,105,890 0.8480 -1.21%
2017-08-10 0 1.650 1.650 1.660 1.640 1.720 30,715,000 51,191,078 1.6666 0.870 0.870 0.875 0.864 0.906 58,282,327 0.8783 -4.62%
2017-08-09 0 1.730 1.720 1.730 1.700 1.760 18,103,271 31,235,375 1.7254 0.912 0.906 0.912 0.896 0.928 34,351,319 0.9093 -2.26%
2017-08-08 0 1.770 1.760 1.770 1.750 1.810 32,168,000 57,267,815 1.7803 0.933 0.928 0.933 0.922 0.954 61,039,424 0.9382 -0.56%
2017-08-07 0 1.780 1.770 1.780 1.710 1.790 51,513,597 90,540,933 1.7576 0.938 0.933 0.938 0.901 0.943 97,748,081 0.9263 4.09%
2017-08-04 0 1.710 1.710 1.720 1.680 1.730 54,348,000 92,702,675 1.7057 0.901 0.901 0.906 0.885 0.912 103,126,418 0.8989 1.79%
2017-08-03 0 1.680 1.670 1.680 1.650 1.700 52,578,000 88,222,445 1.6779 0.885 0.880 0.885 0.870 0.896 99,767,807 0.8843 -2.33%
2017-08-02 0 1.720 1.710 1.720 1.690 1.730 6,891,000 11,813,020 1.7143 0.906 0.901 0.906 0.891 0.912 13,075,810 0.9034 1.78%
2017-08-01 0 1.690 1.690 1.700 1.680 1.720 15,998,769 27,220,874 1.7014 0.891 0.891 0.896 0.885 0.906 30,357,984 0.8967 -1.17%
2017-07-31 0 1.710 1.710 1.720 1.570 1.730 32,990,000 55,087,505 1.6698 0.901 0.901 0.906 0.827 0.912 62,599,185 0.8800 6.21%
2017-07-28 0 1.610 1.610 1.620 1.600 1.640 6,900,000 11,103,354 1.6092 0.848 0.848 0.854 0.843 0.864 13,092,888 0.8480 -1.23%
2017-07-27 0 1.630 1.630 1.640 1.630 1.660 9,180,000 15,179,680 1.6536 0.859 0.859 0.864 0.859 0.875 17,419,234 0.8714 -1.81%
2017-07-26 0 1.660 1.650 1.660 1.620 1.660 13,607,000 22,424,973 1.6480 0.875 0.870 0.875 0.854 0.875 25,819,555 0.8685 1.22%
2017-07-25 0 1.640 1.630 1.640 1.620 1.690 14,804,000 24,315,110 1.6425 0.864 0.859 0.864 0.854 0.891 28,090,886 0.8656 -2.38%
2017-07-24 0 1.680 1.670 1.680 1.660 1.690 10,321,000 17,283,120 1.6746 0.885 0.880 0.885 0.875 0.891 19,584,304 0.8825 0.00%
2017-07-21 0 1.680 1.670 1.680 1.650 1.700 11,212,930 18,813,953 1.6779 0.885 0.880 0.885 0.870 0.896 21,276,759 0.8842 0.60%
2017-07-20 0 1.670 1.670 1.680 1.650 1.730 19,517,000 32,837,100 1.6825 0.880 0.880 0.885 0.870 0.912 37,033,898 0.8867 -3.47%
2017-07-19 0 1.730 1.720 1.730 1.650 1.730 13,956,025 23,744,513 1.7014 0.912 0.906 0.912 0.870 0.912 26,481,837 0.8966 2.37%
2017-07-18 0 1.690 1.690 1.700 1.670 1.700 6,015,000 10,146,260 1.6868 0.891 0.891 0.896 0.880 0.896 11,413,583 0.8890 -0.59%
2017-07-17 0 1.700 1.690 1.700 1.670 1.710 5,674,000 9,602,585 1.6924 0.896 0.891 0.896 0.880 0.901 10,766,529 0.8919 -1.16%
2017-07-14 0 1.720 1.710 1.720 1.700 1.740 9,904,093 17,070,275 1.7236 0.906 0.901 0.906 0.896 0.917 18,793,215 0.9083 1.78%
2017-07-13 0 1.690 1.690 1.700 1.660 1.740 18,257,840 30,881,394 1.6914 0.891 0.891 0.896 0.875 0.917 34,644,617 0.8914 -0.59%
2017-07-12 0 1.700 1.690 1.700 1.690 1.750 17,833,160 30,546,360 1.7129 0.896 0.891 0.896 0.891 0.922 33,838,778 0.9027 -2.30%
2017-07-11 0 1.740 1.730 1.740 1.720 1.770 6,736,000 11,680,190 1.7340 0.917 0.912 0.917 0.906 0.933 12,781,695 0.9138 -1.69%
2017-07-10 0 1.770 1.760 1.770 1.740 1.820 22,818,985 40,861,412 1.7907 0.933 0.928 0.933 0.917 0.959 43,299,481 0.9437 1.14%
2017-07-07 0 1.750 1.740 1.750 1.710 1.760 15,113,000 26,289,130 1.7395 0.922 0.917 0.922 0.901 0.928 28,677,220 0.9167 2.34%
2017-07-06 0 1.710 1.700 1.710 1.670 1.710 8,094,000 13,746,950 1.6984 0.901 0.896 0.901 0.880 0.901 15,358,527 0.8951 1.18%
2017-07-05 0 1.690 1.680 1.690 1.650 1.700 5,476,000 9,221,650 1.6840 0.891 0.885 0.891 0.870 0.896 10,390,820 0.8875 0.60%
2017-07-04 0 1.680 1.670 1.680 1.620 1.750 17,642,285 29,541,705 1.6745 0.885 0.880 0.885 0.854 0.922 33,476,589 0.8825 -4.00%
2017-07-03 0 1.750 1.740 1.750 1.700 1.760 17,859,590 30,968,599 1.7340 0.922 0.917 0.922 0.896 0.928 33,888,929 0.9138 1.74%
2017-06-30 0 1.720 1.710 1.730 1.640 1.730 24,293,466 41,364,802 1.7027 0.906 0.901 0.912 0.864 0.912 46,097,338 0.8973 3.61%
2017-06-29 0 1.660 1.650 1.660 1.640 1.680 7,150,000 11,910,635 1.6658 0.875 0.870 0.875 0.864 0.885 13,567,268 0.8779 1.22%
2017-06-28 0 1.640 1.640 1.650 1.630 1.660 5,677,655 9,331,344 1.6435 0.864 0.864 0.870 0.859 0.875 10,773,464 0.8661 -1.80%
2017-06-27 0 1.670 1.660 1.670 1.630 1.680 6,799,000 11,266,480 1.6571 0.880 0.875 0.880 0.859 0.885 12,901,239 0.8733 0.60%
2017-06-26 0 1.660 1.650 1.660 1.600 1.660 5,458,000 8,959,330 1.6415 0.875 0.870 0.875 0.843 0.875 10,356,664 0.8651 2.47%
2017-06-23 0 1.620 1.610 1.640 1.610 1.650 7,698,547 12,565,165 1.6321 0.854 0.848 0.864 0.848 0.870 14,608,147 0.8601 -2.41%
2017-06-22 0 1.660 1.660 1.670 1.640 1.670 6,271,000 10,404,160 1.6591 0.875 0.875 0.880 0.864 0.880 11,899,348 0.8743 -0.60%
2017-06-21 0 1.670 1.660 1.670 1.660 1.710 16,064,087 26,983,980 1.6798 0.880 0.875 0.880 0.875 0.901 30,481,927 0.8852 -1.18%
2017-06-20 0 1.690 1.680 1.690 1.630 1.690 21,189,888 35,225,074 1.6624 0.891 0.885 0.891 0.859 0.891 40,208,237 0.8761 3.05%
2017-06-19 0 1.640 1.630 1.640 1.620 1.660 10,780,838 17,682,602 1.6402 0.864 0.859 0.864 0.854 0.875 20,456,856 0.8644 1.23%
2017-06-16 0 1.620 1.610 1.620 1.600 1.630 2,713,988 4,387,065 1.6165 0.854 0.848 0.854 0.843 0.859 5,149,847 0.8519 -0.61%
2017-06-15 0 1.630 1.620 1.640 1.610 1.640 15,640,407 25,475,747 1.6288 0.859 0.854 0.864 0.848 0.864 29,677,985 0.8584 -1.81%
2017-06-14 0 1.660 1.650 1.660 1.600 1.670 19,439,000 31,895,800 1.6408 0.875 0.870 0.875 0.843 0.880 36,885,892 0.8647 3.11%
2017-06-13 0 1.610 1.600 1.610 1.580 1.610 13,030,916 20,888,210 1.6030 0.848 0.843 0.848 0.833 0.848 24,726,424 0.8448 0.00%
2017-06-12 0 1.610 1.600 1.610 1.560 1.650 28,324,898 46,026,614 1.6250 0.848 0.843 0.848 0.822 0.870 53,747,061 0.8564 1.26%
2017-06-09 0 1.590 1.570 1.590 1.550 1.590 12,828,944 20,113,854 1.5678 0.838 0.827 0.838 0.817 0.838 24,343,178 0.8263 -0.62%
2017-06-08 0 1.600 1.590 1.600 1.540 1.630 21,198,156 33,973,820 1.6027 0.843 0.838 0.843 0.812 0.859 40,223,925 0.8446 3.90%
2017-06-07 0 1.540 1.540 1.550 1.540 1.580 7,459,548 11,553,094 1.5488 0.812 0.812 0.817 0.812 0.833 14,154,642 0.8162 -2.53%
2017-06-06 0 1.580 1.570 1.580 1.550 1.610 9,225,000 14,557,250 1.5780 0.833 0.827 0.833 0.817 0.848 17,504,622 0.8316 1.94%
2017-06-05 0 1.550 1.550 1.560 1.530 1.570 8,954,813 13,877,225 1.5497 0.817 0.817 0.822 0.806 0.827 16,991,937 0.8167 0.00%
2017-06-02 0 1.550 1.550 1.560 1.540 1.590 12,909,927 20,102,879 1.5572 0.817 0.817 0.822 0.812 0.838 24,496,845 0.8206 0.65%
2017-06-01 0 1.540 1.540 1.550 1.540 1.590 14,518,000 22,604,785 1.5570 0.812 0.812 0.817 0.812 0.838 27,548,196 0.8206 -1.28%
2017-05-31 0 1.560 1.560 1.590 1.560 1.630 23,232,511 36,913,777 1.5889 0.822 0.822 0.838 0.822 0.859 44,084,155 0.8373 -2.50%
2017-05-29 0 1.600 1.600 1.610 1.590 1.650 9,695,000 15,596,160 1.6087 0.843 0.843 0.848 0.838 0.870 18,396,457 0.8478 -2.44%
2017-05-26 0 1.640 1.630 1.640 1.590 1.660 43,872,000 71,354,450 1.6264 0.864 0.859 0.864 0.838 0.875 83,247,998 0.8571 5.13%
2017-05-25 0 1.560 1.550 1.560 1.510 1.590 18,525,000 28,825,290 1.5560 0.822 0.817 0.822 0.796 0.838 35,151,558 0.8200 3.31%
2017-05-24 0 1.510 1.490 1.510 1.490 1.520 5,942,048 8,930,020 1.5029 0.796 0.785 0.796 0.785 0.801 11,275,155 0.7920 0.67%
2017-05-23 0 1.500 1.500 1.510 1.490 1.520 8,797,006 13,246,858 1.5058 0.791 0.791 0.796 0.785 0.801 16,692,495 0.7936 -0.66%
2017-05-22 0 1.510 1.500 1.510 1.470 1.550 13,510,000 20,441,170 1.5130 0.796 0.791 0.796 0.775 0.817 25,635,495 0.7974 2.03%
2017-05-19 0 1.480 1.470 1.480 1.440 1.480 20,886,992 30,523,152 1.4613 0.780 0.775 0.780 0.759 0.780 39,633,485 0.7701 2.07%
2017-05-18 0 1.450 1.450 1.460 1.360 1.490 44,307,000 64,021,180 1.4449 0.764 0.764 0.769 0.717 0.785 84,073,419 0.7615 2.11%
2017-05-17 0 1.420 1.420 1.430 1.420 1.450 13,219,436 18,904,697 1.4301 0.748 0.748 0.754 0.748 0.764 25,084,144 0.7537 -2.07%
2017-05-16 0 1.450 1.450 1.460 1.380 1.470 28,419,506 40,835,863 1.4369 0.764 0.764 0.769 0.727 0.775 53,926,581 0.7572 2.11%
2017-05-15 0 1.420 1.410 1.430 1.360 1.430 25,510,834 35,741,639 1.4010 0.748 0.743 0.754 0.717 0.754 48,407,318 0.7384 2.16%
2017-05-12 0 1.390 1.370 1.390 1.310 1.420 76,971,000 104,012,185 1.3513 0.733 0.722 0.733 0.690 0.748 146,054,013 0.7121 -1.42%
2017-05-11 0 1.410 1.400 1.410 1.390 1.460 23,461,539 33,035,787 1.4081 0.743 0.738 0.743 0.733 0.769 44,518,740 0.7421 -2.08%
2017-05-10 0 1.440 1.440 1.450 1.430 1.460 32,208,000 46,558,825 1.4456 0.759 0.759 0.764 0.754 0.769 61,115,325 0.7618 1.41%
2017-05-09 0 1.420 1.420 1.430 1.410 1.450 28,269,000 40,518,400 1.4333 0.748 0.748 0.754 0.743 0.764 53,640,993 0.7554 -0.70%
2017-05-08 0 1.430 1.420 1.430 1.410 1.450 18,875,005 27,015,616 1.4313 0.754 0.748 0.754 0.743 0.764 35,815,700 0.7543 0.70%
2017-05-05 0 1.420 1.420 1.430 1.400 1.500 44,837,177 64,288,566 1.4338 0.748 0.748 0.754 0.738 0.791 85,079,441 0.7556 -5.96%
2017-05-04 0 1.510 1.500 1.510 1.500 1.560 19,721,236 29,987,732 1.5206 0.796 0.791 0.796 0.791 0.822 37,421,440 0.8014 -3.21%
2017-05-02 0 1.560 1.550 1.560 1.530 1.560 11,498,000 17,803,860 1.5484 0.822 0.817 0.822 0.806 0.822 21,817,685 0.8160 0.65%
2017-04-28 0 1.550 1.530 1.550 1.510 1.560 12,067,001 18,561,536 1.5382 0.817 0.806 0.817 0.796 0.822 22,897,376 0.8106 1.31%
2017-04-27 0 1.530 1.520 1.530 1.490 1.530 20,798,161 31,447,578 1.5120 0.806 0.801 0.806 0.785 0.806 39,464,927 0.7968 1.32%
2017-04-26 0 1.510 1.500 1.510 1.490 1.550 31,102,000 47,005,240 1.5113 0.796 0.791 0.796 0.785 0.817 59,016,667 0.7965 -0.66%
2017-04-25 0 1.520 1.500 1.520 1.480 1.520 27,414,334 41,249,685 1.5047 0.801 0.791 0.801 0.780 0.801 52,019,247 0.7930 2.01%
2017-04-24 0 1.490 1.490 1.500 1.460 1.550 37,360,000 55,634,253 1.4891 0.785 0.785 0.791 0.769 0.817 70,891,348 0.7848 -2.61%
2017-04-21 0 1.530 1.530 1.540 1.530 1.570 16,364,000 25,292,621 1.5456 0.806 0.806 0.812 0.806 0.827 31,051,018 0.8146 0.00%
2017-04-20 0 1.530 1.530 1.540 1.510 1.560 21,195,137 32,404,985 1.5289 0.806 0.806 0.812 0.796 0.822 40,218,197 0.8057 -0.65%
2017-04-19 0 1.540 1.530 1.540 1.530 1.590 37,091,400 57,403,478 1.5476 0.812 0.806 0.812 0.806 0.838 70,381,674 0.8156 -4.35%
2017-04-18 0 1.610 1.600 1.610 1.600 1.670 25,147,000 40,682,110 1.6178 0.848 0.843 0.848 0.843 0.880 47,716,936 0.8526 -3.59%
2017-04-13 0 1.670 1.670 1.680 1.660 1.710 17,081,000 28,648,881 1.6772 0.880 0.880 0.885 0.875 0.901 32,411,539 0.8839 -3.47%
2017-04-12 0 1.730 1.720 1.740 1.700 1.750 13,836,198 23,880,906 1.7260 0.912 0.906 0.917 0.896 0.922 26,254,463 0.9096 1.17%
2017-04-11 0 1.710 1.700 1.710 1.650 1.740 29,584,004 49,832,221 1.6844 0.901 0.896 0.901 0.870 0.917 56,136,240 0.8877 0.00%
2017-04-10 0 1.710 1.710 1.720 1.700 1.780 30,667,161 52,714,169 1.7189 0.901 0.901 0.906 0.896 0.938 58,191,552 0.9059 -2.84%
2017-04-07 0 1.760 1.760 1.770 1.630 1.770 50,408,160 86,418,397 1.7144 0.928 0.928 0.933 0.859 0.933 95,650,492 0.9035 7.98%
2017-04-06 0 1.630 1.620 1.630 1.590 1.660 14,681,318 23,665,550 1.6119 0.859 0.854 0.859 0.838 0.875 27,858,095 0.8495 0.62%
2017-04-05 0 1.620 1.620 1.630 1.600 1.690 21,863,000 35,605,578 1.6286 0.854 0.854 0.859 0.843 0.891 41,485,480 0.8583 -2.99%
2017-04-03 0 1.670 1.660 1.670 1.650 1.680 12,124,538 20,215,792 1.6673 0.880 0.875 0.880 0.870 0.885 23,006,554 0.8787 1.21%
2017-03-31 0 1.650 1.640 1.650 1.630 1.680 13,989,000 23,103,520 1.6515 0.870 0.864 0.870 0.859 0.885 26,544,407 0.8704 -2.37%
2017-03-30 0 1.690 1.680 1.700 1.650 1.700 23,745,180 39,922,784 1.6813 0.891 0.885 0.896 0.870 0.896 45,056,954 0.8861 1.20%
2017-03-29 0 1.670 1.670 1.680 1.660 1.700 22,603,000 37,932,168 1.6782 0.880 0.880 0.885 0.875 0.896 42,889,645 0.8844 1.83%
2017-03-28 0 1.640 1.630 1.640 1.610 1.660 20,046,000 32,864,290 1.6394 0.864 0.859 0.864 0.848 0.875 38,037,686 0.8640 3.14%
2017-03-27 0 1.590 1.580 1.590 1.550 1.650 33,307,000 53,005,665 1.5914 0.838 0.833 0.838 0.817 0.870 63,200,699 0.8387 -3.64%
2017-03-24 0 1.650 1.640 1.650 1.620 1.680 32,691,000 54,105,250 1.6551 0.870 0.864 0.870 0.854 0.885 62,031,827 0.8722 1.85%
2017-03-23 0 1.620 1.610 1.630 1.600 1.740 67,017,408 110,614,239 1.6505 0.854 0.848 0.859 0.843 0.917 127,166,873 0.8698 -5.81%
2017-03-22 0 1.720 1.710 1.720 1.710 1.790 30,299,000 52,600,952 1.7361 0.906 0.901 0.906 0.901 0.943 57,492,959 0.9149 -5.49%
2017-03-21 0 1.820 1.820 1.830 1.820 1.890 13,418,929 24,768,816 1.8458 0.959 0.959 0.964 0.959 0.996 25,462,686 0.9727 -2.67%
2017-03-20 0 1.870 1.860 1.870 1.790 1.880 28,061,508 51,898,514 1.8495 0.985 0.980 0.985 0.943 0.991 53,247,273 0.9747 4.47%
2017-03-17 0 1.790 1.760 1.790 1.740 1.820 44,426,339 78,666,391 1.7707 0.943 0.928 0.943 0.917 0.959 84,299,867 0.9332 -0.56%
2017-03-16 0 1.800 1.790 1.800 1.780 1.870 28,606,000 51,850,575 1.8126 0.949 0.943 0.949 0.938 0.985 54,280,458 0.9552 -1.64%
2017-03-15 0 1.830 1.820 1.840 1.820 1.860 13,375,747 24,553,778 1.8357 0.964 0.959 0.970 0.959 0.980 25,380,748 0.9674 -1.08%
2017-03-14 0 1.850 1.830 1.850 1.820 1.900 22,710,000 42,042,910 1.8513 0.975 0.964 0.975 0.959 1.001 43,092,680 0.9756 -1.07%
2017-03-13 0 1.870 1.880 1.890 1.750 1.900 49,986,382 92,875,556 1.8580 0.985 0.991 0.996 0.922 1.001 94,850,160 0.9792 5.65%
2017-03-10 0 1.770 1.750 1.760 1.700 1.820 73,045,000 127,300,650 1.7428 0.933 0.922 0.928 0.896 0.959 138,604,349 0.9184 -1.67%
2017-03-09 0 1.800 1.780 1.800 1.770 1.910 45,737,935 83,265,908 1.8205 0.949 0.938 0.949 0.933 1.007 86,788,647 0.9594 -5.76%
2017-03-08 0 1.910 1.900 1.920 1.870 1.940 47,497,788 90,721,630 1.9100 1.007 1.001 1.012 0.985 1.022 90,128,003 1.0066 3.24%
2017-03-07 0 1.850 1.840 1.850 1.820 1.870 37,005,092 68,451,116 1.8498 0.975 0.970 0.975 0.959 0.985 70,217,903 0.9748 1.09%
2017-03-06 0 1.830 1.820 1.840 1.810 1.860 16,857,250 30,885,250 1.8322 0.964 0.959 0.970 0.954 0.980 31,986,969 0.9656 -0.54%
2017-03-03 0 1.840 1.830 1.840 1.800 1.870 41,634,970 77,022,237 1.8499 0.970 0.964 0.970 0.949 0.985 79,003,189 0.9749 0.55%
2017-03-02 0 1.830 1.820 1.830 1.810 1.890 83,920,829 155,875,997 1.8574 0.964 0.959 0.964 0.954 0.996 159,241,453 0.9789 0.00%
2017-03-01 0 1.830 1.820 1.830 1.650 1.860 102,064,769 182,474,768 1.7878 0.964 0.959 0.964 0.870 0.980 193,669,942 0.9422 7.65%
2017-02-28 0 1.700 1.700 1.710 1.670 1.750 52,476,288 90,106,113 1.7171 0.896 0.896 0.901 0.880 0.922 99,574,807 0.9049 0.00%
2017-02-27 0 1.700 1.690 1.700 1.670 1.750 44,112,730 75,231,446 1.7054 0.896 0.891 0.896 0.880 0.922 83,704,788 0.8988 0.00%
2017-02-24 0 1.700 1.690 1.700 1.650 1.760 37,959,450 64,003,238 1.6861 0.896 0.891 0.896 0.870 0.928 72,028,816 0.8886 -1.16%
2017-02-23 0 1.720 1.710 1.720 1.700 1.760 70,287,541 121,639,075 1.7306 0.906 0.901 0.906 0.896 0.928 133,372,016 0.9120 -2.27%
2017-02-22 0 1.760 1.760 1.770 1.620 1.770 92,685,439 158,996,220 1.7154 0.928 0.928 0.933 0.854 0.933 175,872,476 0.9040 10.69%
2017-02-21 0 1.590 1.580 1.590 1.580 1.650 35,195,928 56,721,627 1.6116 0.838 0.833 0.838 0.833 0.870 66,784,978 0.8493 -0.62%
2017-02-20 0 1.600 1.590 1.600 1.490 1.630 76,639,899 120,529,446 1.5727 0.843 0.838 0.843 0.785 0.859 145,425,742 0.8288 6.67%
2017-02-17 0 1.500 1.480 1.500 1.470 1.510 35,540,726 53,067,499 1.4931 0.791 0.780 0.791 0.775 0.796 67,439,239 0.7869 0.67%
2017-02-16 0 1.490 1.490 1.500 1.440 1.560 142,991,828 215,729,461 1.5087 0.785 0.785 0.791 0.759 0.822 271,329,856 0.7951 7.19%
2017-02-15 0 1.390 1.380 1.390 1.380 1.440 23,846,462 33,426,462 1.4017 0.733 0.727 0.733 0.727 0.759 45,249,139 0.7387 -3.47%
2017-02-14 0 1.440 1.440 1.450 1.410 1.450 15,809,215 22,673,606 1.4342 0.759 0.759 0.764 0.743 0.764 29,998,302 0.7558 0.00%
2017-02-13 0 1.440 1.440 1.450 1.420 1.460 25,890,000 37,221,610 1.4377 0.759 0.759 0.764 0.748 0.769 49,126,793 0.7577 0.00%
2017-02-10 0 1.440 1.440 1.450 1.420 1.460 29,238,963 42,255,268 1.4452 0.759 0.759 0.764 0.748 0.769 55,481,517 0.7616 0.00%
2017-02-09 0 1.440 1.430 1.440 1.360 1.470 52,493,543 75,172,593 1.4320 0.759 0.754 0.759 0.717 0.775 99,607,548 0.7547 5.11%
2017-02-08 0 1.370 1.360 1.370 1.350 1.410 29,683,481 40,812,455 1.3749 0.722 0.717 0.722 0.711 0.743 56,324,999 0.7246 -2.14%
2017-02-07 0 1.400 1.390 1.400 1.360 1.410 25,353,798 35,258,886 1.3907 0.738 0.733 0.738 0.717 0.743 48,109,339 0.7329 0.72%
2017-02-06 0 1.390 1.380 1.390 1.370 1.420 15,465,505 21,426,253 1.3854 0.733 0.727 0.733 0.722 0.748 29,346,105 0.7301 -0.71%
2017-02-03 0 1.400 1.390 1.400 1.380 1.430 24,488,836 34,305,376 1.4009 0.738 0.733 0.738 0.727 0.754 46,468,056 0.7383 -0.71%
2017-02-02 0 1.410 1.400 1.410 1.400 1.470 21,202,081 30,229,263 1.4258 0.743 0.738 0.743 0.738 0.775 40,231,373 0.7514 0.71%
2017-02-01 0 1.400 1.390 1.400 1.390 1.450 27,809,501 39,161,206 1.4082 0.738 0.733 0.738 0.733 0.764 52,769,085 0.7421 -3.45%
2017-01-27 0 1.450 1.450 1.460 1.430 1.500 8,202,831 12,022,829 1.4657 0.764 0.764 0.769 0.754 0.791 15,565,036 0.7724 -3.33%
2017-01-26 0 1.500 1.490 1.500 1.440 1.510 44,977,241 66,684,422 1.4826 0.791 0.785 0.791 0.759 0.796 85,345,215 0.7813 2.04%
2017-01-25 0 1.470 1.460 1.470 1.410 1.490 39,269,610 57,270,162 1.4584 0.775 0.769 0.775 0.743 0.785 74,514,871 0.7686 4.26%
2017-01-24 0 1.410 1.400 1.410 1.340 1.430 58,876,046 81,783,612 1.3891 0.743 0.738 0.743 0.706 0.754 111,718,476 0.7321 4.44%
2017-01-23 0 1.350 1.340 1.350 1.320 1.350 7,739,997 10,368,726 1.3396 0.711 0.706 0.711 0.696 0.711 14,686,799 0.7060 -0.74%
2017-01-20 0 1.360 1.350 1.360 1.330 1.360 10,645,132 14,354,866 1.3485 0.717 0.711 0.717 0.701 0.717 20,199,351 0.7107 0.00%
2017-01-19 0 1.360 1.350 1.360 1.330 1.380 33,300,000 45,184,480 1.3569 0.717 0.711 0.717 0.701 0.727 63,187,416 0.7151 0.74%
2017-01-18 0 1.350 1.340 1.350 1.290 1.380 40,461,244 54,540,526 1.3480 0.711 0.706 0.711 0.680 0.727 76,776,020 0.7104 3.85%
2017-01-17 0 1.300 1.290 1.300 1.290 1.310 2,385,000 3,094,670 1.2976 0.685 0.680 0.685 0.680 0.690 4,525,585 0.6838 -0.76%
2017-01-16 0 1.310 1.300 1.310 1.290 1.310 4,360,500 5,672,530 1.3009 0.690 0.685 0.690 0.680 0.690 8,274,136 0.6856 0.00%
2017-01-13 0 1.310 1.300 1.310 1.280 1.340 17,082,575 22,449,661 1.3142 0.690 0.685 0.690 0.675 0.706 32,414,528 0.6926 1.55%
2017-01-12 0 1.290 1.280 1.290 1.270 1.310 22,807,002 29,338,533 1.2864 0.680 0.675 0.680 0.669 0.690 43,276,743 0.6779 -2.27%
2017-01-11 0 1.320 1.310 1.320 1.310 1.340 9,861,000 13,078,250 1.3263 0.696 0.690 0.696 0.690 0.706 18,711,445 0.6989 0.00%
2017-01-10 0 1.320 1.310 1.320 1.310 1.360 6,287,000 8,378,300 1.3326 0.696 0.690 0.696 0.690 0.717 11,929,708 0.7023 0.76%
2017-01-09 0 1.310 1.310 1.320 1.290 1.330 5,989,192 7,861,101 1.3125 0.690 0.690 0.696 0.680 0.701 11,364,612 0.6917 -0.76%
2017-01-06 0 1.320 1.310 1.320 1.290 1.340 12,625,000 16,593,420 1.3143 0.696 0.690 0.696 0.680 0.706 23,956,190 0.6927 1.54%
2017-01-05 0 1.300 1.300 1.310 1.260 1.320 17,931,200 23,362,772 1.3029 0.685 0.685 0.690 0.664 0.696 34,024,811 0.6866 3.17%
2017-01-04 0 1.260 1.250 1.260 1.240 1.290 8,585,000 10,817,405 1.2600 0.664 0.659 0.664 0.653 0.680 16,290,209 0.6640 0.00%
2017-01-03 0 1.260 1.250 1.260 1.240 1.290 3,050,197 3,845,250 1.2607 0.664 0.659 0.664 0.653 0.680 5,787,810 0.6644 0.80%
2016-12-30 0 1.250 1.240 1.270 1.220 1.310 15,907,325 20,105,719 1.2639 0.659 0.653 0.669 0.643 0.690 30,184,468 0.6661 1.63%
2016-12-29 0 1.230 1.220 1.230 1.220 1.230 2,333,000 2,864,260 1.2277 0.648 0.643 0.648 0.643 0.648 4,426,914 0.6470 0.00%
2016-12-28 0 1.230 1.220 1.230 1.200 1.230 4,669,000 5,673,070 1.2151 0.648 0.643 0.648 0.632 0.648 8,859,521 0.6403 0.00%
2016-12-23 0 1.230 1.220 1.230 1.210 1.240 6,793,000 8,340,435 1.2278 0.648 0.643 0.648 0.638 0.653 12,889,853 0.6471 0.82%
2016-12-22 0 1.220 1.210 1.220 1.210 1.250 4,717,700 5,796,956 1.2288 0.643 0.638 0.643 0.638 0.659 8,951,930 0.6476 -1.61%
2016-12-21 0 1.240 1.230 1.240 1.230 1.250 5,294,174 6,561,533 1.2394 0.653 0.648 0.653 0.648 0.659 10,045,801 0.6532 0.81%
2016-12-20 0 1.230 1.220 1.230 1.210 1.230 5,441,001 6,663,381 1.2247 0.648 0.643 0.648 0.638 0.648 10,324,408 0.6454 0.82%
2016-12-19 0 1.220 1.200 1.210 1.210 1.240 7,253,689 8,832,657 1.2177 0.643 0.632 0.638 0.638 0.653 13,764,020 0.6417 -0.81%
2016-12-16 0 1.230 1.230 1.240 1.220 1.250 6,287,000 7,759,560 1.2342 0.648 0.648 0.653 0.643 0.659 11,929,708 0.6504 0.00%
2016-12-15 0 1.230 1.230 1.240 1.220 1.260 12,947,000 15,959,805 1.2327 0.648 0.648 0.653 0.643 0.664 24,567,192 0.6496 -2.38%
2016-12-14 0 1.260 1.250 1.260 1.240 1.280 8,006,035 10,134,303 1.2658 0.664 0.659 0.664 0.653 0.675 15,191,612 0.6671 1.61%
2016-12-13 0 1.240 1.240 1.250 1.230 1.260 12,658,304 15,748,994 1.2442 0.653 0.653 0.659 0.648 0.664 24,019,385 0.6557 -0.80%
2016-12-12 0 1.250 1.250 1.260 1.230 1.330 26,264,000 33,064,610 1.2589 0.659 0.659 0.664 0.648 0.701 49,836,466 0.6635 -6.02%
2016-12-09 0 1.330 1.320 1.330 1.300 1.340 11,918,468 15,823,390 1.3276 0.701 0.696 0.701 0.685 0.706 22,615,532 0.6997 -0.75%
2016-12-08 0 1.340 1.330 1.340 1.330 1.370 10,552,858 14,223,263 1.3478 0.706 0.701 0.706 0.701 0.722 20,024,259 0.7103 0.00%
2016-12-07 0 1.340 1.330 1.340 1.320 1.400 19,236,162 25,965,292 1.3498 0.706 0.701 0.706 0.696 0.738 36,501,002 0.7114 -2.90%
2016-12-06 0 1.380 1.380 1.390 1.260 1.390 46,585,843 62,252,717 1.3363 0.727 0.727 0.733 0.664 0.733 88,397,569 0.7042 14.05%
2016-12-05 0 1.210 1.210 1.230 1.210 1.250 11,571,216 14,169,132 1.2245 0.638 0.638 0.648 0.638 0.659 21,956,614 0.6453 -1.63%
2016-12-02 0 1.230 1.220 1.230 1.220 1.270 17,910,000 22,154,620 1.2370 0.648 0.643 0.648 0.643 0.669 33,984,583 0.6519 -2.38%
2016-12-01 0 1.260 1.250 1.270 1.250 1.300 9,472,002 12,084,307 1.2758 0.664 0.659 0.669 0.659 0.685 17,973,313 0.6723 -0.79%
2016-11-30 0 1.270 1.260 1.280 1.240 1.320 17,002,000 21,869,330 1.2863 0.669 0.664 0.675 0.653 0.696 32,261,635 0.6779 -3.05%
2016-11-29 0 1.310 1.300 1.310 1.280 1.330 14,268,002 18,520,422 1.2980 0.690 0.685 0.690 0.675 0.701 27,073,819 0.6841 0.77%
2016-11-28 0 1.300 1.290 1.300 1.240 1.320 39,902,899 51,271,469 1.2849 0.685 0.680 0.685 0.653 0.696 75,716,549 0.6772 1.56%
2016-11-25 0 1.280 1.270 1.280 1.270 1.400 96,584,958 130,153,895 1.3476 0.675 0.669 0.675 0.669 0.738 183,271,891 0.7102 -7.91%
2016-11-24 0 1.390 1.390 1.400 1.370 1.440 33,690,200 47,248,646 1.4024 0.733 0.733 0.738 0.722 0.759 63,927,829 0.7391 -2.11%
2016-11-23 0 1.420 1.420 1.430 1.330 1.430 67,314,132 92,621,559 1.3760 0.748 0.748 0.754 0.701 0.754 127,729,913 0.7251 6.77%
2016-11-22 0 1.330 1.330 1.350 1.320 1.370 23,580,232 31,655,363 1.3425 0.701 0.701 0.711 0.696 0.722 44,743,962 0.7075 -2.21%
2016-11-21 0 1.360 1.350 1.360 1.320 1.360 12,399,116 16,714,266 1.3480 0.717 0.711 0.717 0.696 0.717 23,527,571 0.7104 1.49%
2016-11-18 0 1.340 1.330 1.340 1.270 1.370 51,878,174 69,106,219 1.3321 0.706 0.701 0.706 0.669 0.722 98,439,873 0.7020 -0.74%
2016-11-17 0 1.350 1.340 1.350 1.310 1.380 54,506,058 73,351,560 1.3458 0.711 0.706 0.711 0.690 0.727 103,426,336 0.7092 3.85%
2016-11-16 0 1.300 1.290 1.310 1.250 1.340 30,968,469 40,455,120 1.3063 0.685 0.680 0.690 0.659 0.706 58,763,290 0.6884 5.69%
2016-11-15 0 1.230 1.210 1.230 1.220 1.350 30,738,188 39,341,044 1.2799 0.648 0.638 0.648 0.643 0.711 58,326,327 0.6745 -3.91%
2016-11-14 0 1.280 1.270 1.280 1.250 1.320 18,795,000 24,128,530 1.2838 0.675 0.669 0.675 0.659 0.696 35,663,889 0.6766 0.00%
2016-11-11 0 1.280 1.280 1.290 1.180 1.290 68,250,856 86,308,684 1.2646 0.675 0.675 0.680 0.622 0.680 129,507,365 0.6664 8.47%
2016-11-10 0 1.180 1.180 1.190 1.130 1.190 16,062,635 18,816,902 1.1715 0.622 0.622 0.627 0.596 0.627 30,479,171 0.6174 5.36%
2016-11-09 0 1.120 1.130 1.140 1.070 1.190 17,066,626 18,995,548 1.1130 0.590 0.596 0.601 0.564 0.627 32,384,264 0.5866 -4.27%
2016-11-08 0 1.170 1.160 1.170 1.150 1.190 7,363,841 8,605,593 1.1686 0.617 0.611 0.617 0.606 0.627 13,973,036 0.6159 0.86%
2016-11-07 0 1.160 1.160 1.170 1.150 1.190 6,873,000 8,056,430 1.1722 0.611 0.611 0.617 0.606 0.627 13,041,655 0.6177 1.75%
2016-11-04 0 1.140 1.140 1.150 1.140 1.190 5,104,296 5,922,670 1.1603 0.601 0.601 0.606 0.601 0.627 9,685,504 0.6115 -1.72%
2016-11-03 0 1.160 1.160 1.180 1.120 1.180 6,268,356 7,290,072 1.1630 0.611 0.611 0.622 0.590 0.622 11,894,331 0.6129 0.87%
2016-11-02 0 1.150 1.150 1.160 1.150 1.190 6,617,742 7,653,324 1.1565 0.606 0.606 0.611 0.606 0.627 12,557,298 0.6095 -4.96%
2016-11-01 0 1.210 1.200 1.210 1.170 1.210 9,898,370 11,857,799 1.1980 0.638 0.632 0.638 0.617 0.638 18,782,355 0.6313 4.31%
2016-10-31 0 1.160 1.150 1.160 1.150 1.180 6,186,501 7,176,366 1.1600 0.611 0.606 0.611 0.606 0.622 11,739,009 0.6113 0.00%
2016-10-28 0 1.160 1.150 1.160 1.140 1.200 15,557,116 18,062,363 1.1610 0.611 0.606 0.611 0.601 0.632 29,519,939 0.6119 -3.33%
2016-10-27 0 1.200 1.190 1.200 1.170 1.210 4,396,829 5,220,923 1.1874 0.632 0.627 0.632 0.617 0.638 8,343,071 0.6258 0.00%
2016-10-26 0 1.200 1.200 1.210 1.180 1.230 9,001,023 10,789,594 1.1987 0.632 0.632 0.638 0.622 0.648 17,079,621 0.6317 -2.44%
2016-10-25 0 1.230 1.230 1.240 1.230 1.260 5,604,642 6,963,145 1.2424 0.648 0.648 0.653 0.648 0.664 10,634,920 0.6547 -2.38%
2016-10-24 0 1.260 1.250 1.270 1.230 1.320 26,052,278 33,136,090 1.2719 0.664 0.659 0.669 0.648 0.696 49,434,719 0.6703 -2.33%
2016-10-20 0 1.290 1.290 1.300 1.230 1.300 16,183,522 20,677,610 1.2777 0.680 0.680 0.685 0.648 0.685 30,708,557 0.6734 4.03%
2016-10-19 0 1.240 1.240 1.250 1.220 1.280 18,737,157 23,301,109 1.2436 0.653 0.653 0.659 0.643 0.675 35,554,130 0.6554 2.48%
2016-10-18 0 1.210 1.210 1.220 1.170 1.230 14,060,186 16,940,219 1.2048 0.638 0.638 0.643 0.617 0.648 26,679,484 0.6350 3.42%
2016-10-17 0 1.170 1.160 1.170 1.160 1.190 7,878,874 9,232,161 1.1718 0.617 0.611 0.617 0.611 0.627 14,950,321 0.6175 -0.85%
2016-10-14 0 1.180 1.170 1.180 1.150 1.190 9,672,000 11,374,870 1.1761 0.622 0.617 0.622 0.606 0.627 18,352,814 0.6198 0.85%
2016-10-13 0 1.170 1.170 1.180 1.150 1.210 13,218,161 15,474,835 1.1707 0.617 0.617 0.622 0.606 0.638 25,081,725 0.6170 -2.50%
2016-10-12 0 1.200 1.200 1.210 1.180 1.220 7,886,000 9,454,250 1.1989 0.632 0.632 0.638 0.622 0.643 14,963,843 0.6318 0.00%
2016-10-11 0 1.200 1.190 1.200 1.160 1.240 17,681,058 21,279,307 1.2035 0.632 0.627 0.632 0.611 0.653 33,550,161 0.6343 0.84%
2016-10-07 0 1.190 1.180 1.190 1.170 1.250 42,993,901 51,646,066 1.2012 0.627 0.622 0.627 0.617 0.659 81,581,788 0.6331 2.59%
2016-10-06 0 1.160 1.150 1.160 1.120 1.180 40,578,196 46,593,365 1.1482 0.611 0.606 0.611 0.590 0.622 76,997,939 0.6051 5.45%
2016-10-05 0 1.100 1.090 1.100 1.040 1.120 27,965,501 29,947,295 1.0709 0.580 0.574 0.580 0.548 0.590 53,065,098 0.5644 3.77%
2016-10-04 0 1.060 1.050 1.060 1.020 1.110 34,544,044 36,566,503 1.0585 0.559 0.553 0.559 0.538 0.585 65,548,015 0.5579 3.92%
2016-10-03 0 1.020 1.010 1.020 1.000 1.030 1,620,116 1,645,739 1.0158 0.538 0.532 0.538 0.527 0.543 3,074,203 0.5353 2.00%
2016-09-30 0 1.000 0.980 1.010 0.980 1.020 7,220,000 7,193,450 0.9963 0.527 0.516 0.532 0.516 0.538 13,700,095 0.5251 -1.96%
2016-09-29 0 1.020 1.010 1.020 1.010 1.030 2,491,722 2,546,450 1.0220 0.538 0.532 0.538 0.532 0.543 4,728,092 0.5386 0.00%
2016-09-28 0 1.020 1.010 1.020 1.000 1.040 4,445,362 4,511,074 1.0148 0.538 0.532 0.538 0.527 0.548 8,435,163 0.5348 0.00%
2016-09-27 0 1.020 1.010 1.020 1.000 1.040 8,758,453 8,909,369 1.0172 0.538 0.532 0.538 0.527 0.548 16,619,340 0.5361 0.00%
2016-09-26 0 1.020 1.010 1.040 1.010 1.070 13,089,000 13,551,700 1.0354 0.538 0.532 0.548 0.532 0.564 24,836,639 0.5456 -2.86%
2016-09-23 0 1.050 1.030 1.050 1.030 1.060 7,190,174 7,520,985 1.0460 0.553 0.543 0.553 0.543 0.559 13,643,499 0.5513 0.96%
2016-09-22 0 1.040 1.030 1.040 1.030 1.070 8,433,000 8,886,370 1.0538 0.548 0.543 0.548 0.543 0.564 16,001,786 0.5553 0.00%
2016-09-21 0 1.040 1.040 1.050 1.030 1.080 6,851,000 7,186,510 1.0490 0.548 0.548 0.553 0.543 0.569 12,999,910 0.5528 0.00%
2016-09-20 0 1.040 1.040 1.060 1.040 1.070 8,524,880 8,985,740 1.0541 0.548 0.548 0.559 0.548 0.564 16,176,130 0.5555 -2.80%
2016-09-19 0 1.070 1.060 1.070 1.050 1.100 19,126,000 20,514,750 1.0726 0.564 0.559 0.564 0.553 0.580 36,291,968 0.5653 0.94%
2016-09-15 0 1.060 1.050 1.060 1.040 1.080 15,927,000 16,762,750 1.0525 0.559 0.553 0.559 0.548 0.569 30,221,801 0.5547 2.91%
2016-09-14 0 1.030 1.030 1.040 1.000 1.050 10,065,547 10,375,836 1.0308 0.543 0.543 0.548 0.527 0.553 19,099,577 0.5432 0.00%
2016-09-13 0 1.030 1.020 1.030 1.010 1.100 18,138,543 19,017,862 1.0485 0.543 0.538 0.543 0.532 0.580 34,418,248 0.5526 -2.83%
2016-09-12 0 1.060 1.050 1.060 1.030 1.080 17,608,644 18,495,553 1.0504 0.559 0.553 0.559 0.543 0.569 33,412,754 0.5535 -4.50%
2016-09-09 0 1.110 1.100 1.120 1.090 1.160 59,301,970 66,654,062 1.1240 0.585 0.580 0.590 0.574 0.611 112,526,675 0.5923 2.78%
2016-09-08 0 1.080 1.060 1.070 0.940 1.090 51,456,131 52,773,910 1.0256 0.569 0.559 0.564 0.495 0.574 97,639,038 0.5405 13.68%
2016-09-07 0 0.950 0.940 0.950 0.930 0.960 7,436,000 7,029,470 0.9453 0.501 0.495 0.501 0.490 0.506 14,109,959 0.4982 1.06%
2016-09-06 0 0.940 0.940 0.950 0.910 0.960 11,951,147 11,283,426 0.9441 0.495 0.495 0.501 0.480 0.506 22,677,541 0.4976 1.08%
2016-09-05 0 0.930 0.920 0.930 0.890 0.930 8,889,511 8,160,357 0.9180 0.490 0.485 0.490 0.469 0.490 16,868,025 0.4838 4.49%
2016-09-02 0 0.890 0.880 0.890 0.860 0.890 13,553,128 11,838,458 0.8735 0.469 0.464 0.469 0.453 0.469 25,717,332 0.4603 3.49%
2016-09-01 0 0.860 0.850 0.860 0.840 0.880 6,289,941 5,452,264 0.8668 0.453 0.448 0.453 0.443 0.464 11,935,289 0.4568 1.18%
2016-08-31 0 0.850 0.830 0.860 0.830 0.880 11,592,551 9,904,215 0.8544 0.448 0.437 0.453 0.437 0.464 21,997,098 0.4503 -1.16%
2016-08-30 0 0.860 0.850 0.860 0.850 0.870 3,019,817 2,580,139 0.8544 0.453 0.448 0.453 0.448 0.458 5,730,163 0.4503 1.18%
2016-08-29 0 0.850 0.840 0.850 0.840 0.870 5,858,000 4,981,500 0.8504 0.448 0.443 0.448 0.443 0.458 11,115,672 0.4482 -2.30%
2016-08-26 0 0.870 0.860 0.870 0.860 0.870 3,346,902 2,900,155 0.8665 0.458 0.453 0.458 0.453 0.458 6,350,814 0.4567 0.00%
2016-08-25 0 0.870 0.860 0.870 0.850 0.870 4,986,785 4,313,141 0.8649 0.458 0.453 0.458 0.448 0.458 9,462,524 0.4558 0.00%
2016-08-24 0 0.870 0.870 0.880 0.860 0.900 7,228,000 6,319,388 0.8743 0.458 0.458 0.464 0.453 0.474 13,715,275 0.4608 -1.14%
2016-08-23 0 0.880 0.870 0.880 0.860 0.890 4,646,119 4,041,019 0.8698 0.464 0.458 0.464 0.453 0.469 8,816,104 0.4584 1.15%
2016-08-22 0 0.870 0.870 0.880 0.870 0.920 8,481,786 7,563,251 0.8917 0.458 0.458 0.464 0.458 0.485 16,094,359 0.4699 -5.43%
2016-08-19 0 0.920 0.910 0.920 0.880 0.920 11,465,870 10,348,123 0.9025 0.485 0.480 0.485 0.464 0.485 21,756,718 0.4756 2.22%
2016-08-18 0 0.900 0.890 0.900 0.900 0.930 3,592,000 3,270,690 0.9105 0.474 0.469 0.474 0.474 0.490 6,815,892 0.4799 -2.17%
2016-08-17 0 0.920 0.910 0.920 0.910 0.930 5,101,222 4,660,534 0.9136 0.485 0.480 0.485 0.480 0.490 9,679,671 0.4815 -1.08%
2016-08-16 0 0.930 0.920 0.930 0.910 0.930 2,630,058 2,424,991 0.9220 0.490 0.485 0.490 0.480 0.490 4,990,588 0.4859 1.09%
2016-08-15 0 0.920 0.910 0.920 0.900 0.930 5,677,054 5,195,333 0.9151 0.485 0.480 0.485 0.474 0.490 10,772,324 0.4823 0.00%
2016-08-12 0 0.920 0.910 0.920 0.890 0.920 3,945,134 3,585,946 0.9090 0.485 0.480 0.485 0.469 0.485 7,485,971 0.4790 2.22%
2016-08-11 0 0.900 0.890 0.900 0.880 0.910 5,701,000 5,092,364 0.8932 0.474 0.469 0.474 0.464 0.480 10,817,762 0.4707 -1.10%
2016-08-10 0 0.910 0.900 0.910 0.890 0.920 3,443,743 3,103,896 0.9013 0.480 0.474 0.480 0.469 0.485 6,534,571 0.4750 -1.09%
2016-08-09 0 0.920 0.910 0.920 0.900 0.930 4,314,000 3,954,620 0.9167 0.485 0.480 0.485 0.474 0.490 8,185,901 0.4831 1.10%
2016-08-08 0 0.910 0.900 0.910 0.880 0.910 3,605,000 3,223,880 0.8943 0.480 0.474 0.480 0.464 0.480 6,840,560 0.4713 3.41%
2016-08-05 0 0.880 0.880 0.890 0.880 0.910 3,645,174 3,239,919 0.8888 0.464 0.464 0.469 0.464 0.480 6,916,791 0.4684 -1.12%
2016-08-04 0 0.890 0.880 0.890 0.890 0.910 5,288,078 4,727,015 0.8939 0.469 0.464 0.469 0.469 0.480 10,034,234 0.4711 -1.11%
2016-08-03 0 0.900 0.890 0.900 0.860 0.900 7,993,404 7,109,477 0.8894 0.474 0.469 0.474 0.453 0.474 15,167,644 0.4687 2.27%
2016-08-01 0 0.880 0.870 0.880 0.810 0.900 27,114,042 22,971,041 0.8472 0.464 0.458 0.464 0.427 0.474 51,449,437 0.4465 1.15%
2016-07-29 0 0.870 0.860 0.870 0.860 0.900 7,981,199 6,944,608 0.8701 0.458 0.453 0.458 0.453 0.474 15,144,485 0.4586 -2.25%
2016-07-28 0 0.890 0.890 0.900 0.890 0.910 3,741,000 3,352,440 0.8961 0.469 0.469 0.474 0.469 0.480 7,098,622 0.4723 0.00%
2016-07-27 0 0.890 0.890 0.900 0.890 0.920 11,315,928 10,260,300 0.9067 0.469 0.469 0.474 0.469 0.485 21,472,200 0.4778 -3.26%
2016-07-26 0 0.920 0.910 0.920 0.870 0.920 11,073,000 9,933,590 0.8971 0.485 0.480 0.485 0.458 0.485 21,011,239 0.4728 0.00%
2016-07-25 0 0.920 0.920 0.930 0.900 0.930 5,850,000 5,374,860 0.9188 0.485 0.485 0.490 0.474 0.490 11,100,492 0.4842 -1.08%
2016-07-22 0 0.930 0.920 0.930 0.890 0.930 10,736,134 9,819,197 0.9146 0.490 0.485 0.490 0.469 0.490 20,372,029 0.4820 3.33%
2016-07-21 0 0.900 0.890 0.900 0.890 0.950 15,626,265 14,179,232 0.9074 0.474 0.469 0.474 0.469 0.501 29,651,151 0.4782 -5.26%
2016-07-20 0 0.950 0.940 0.950 0.930 0.960 28,387,361 26,887,758 0.9472 0.501 0.495 0.501 0.490 0.506 53,865,586 0.4992 0.00%
2016-07-19 0 0.950 0.930 0.950 0.920 0.950 26,237,130 24,575,727 0.9367 0.501 0.490 0.501 0.485 0.501 49,785,479 0.4936 2.15%
2016-07-18 0 0.930 0.920 0.930 0.890 0.940 21,528,728 19,733,483 0.9166 0.490 0.485 0.490 0.469 0.495 40,851,192 0.4831 2.20%
2016-07-15 0 0.910 0.900 0.910 0.840 0.910 24,303,153 21,299,133 0.8764 0.480 0.474 0.480 0.443 0.480 46,115,719 0.4619 7.06%
2016-07-14 0 0.850 0.850 0.860 0.830 0.860 12,185,543 10,329,357 0.8477 0.448 0.448 0.453 0.437 0.453 23,122,312 0.4467 0.00%
2016-07-13 0 0.850 0.840 0.850 0.830 0.860 15,219,714 12,800,685 0.8411 0.448 0.443 0.448 0.437 0.453 28,879,712 0.4432 1.19%
2016-07-12 0 0.840 0.840 0.850 0.820 0.850 14,142,975 11,890,475 0.8407 0.443 0.443 0.448 0.432 0.448 26,836,578 0.4431 1.20%
2016-07-11 0 0.830 0.820 0.830 0.820 0.840 19,600,840 16,300,363 0.8316 0.437 0.432 0.437 0.432 0.443 37,192,986 0.4383 1.22%
2016-07-08 0 0.820 0.820 0.830 0.810 0.840 9,620,000 7,913,350 0.8226 0.432 0.432 0.437 0.427 0.443 18,254,143 0.4335 -1.20%
2016-07-07 0 0.830 0.820 0.830 0.810 0.830 14,109,916 11,574,975 0.8203 0.437 0.432 0.437 0.427 0.437 26,773,848 0.4323 1.22%
2016-07-06 0 0.820 0.810 0.820 0.790 0.830 15,670,634 12,636,818 0.8064 0.432 0.427 0.432 0.416 0.437 29,735,342 0.4250 -1.20%
2016-07-05 0 0.830 0.830 0.840 0.790 0.850 51,634,343 42,811,616 0.8291 0.437 0.437 0.443 0.416 0.448 97,977,199 0.4370 3.75%
2016-07-04 0 0.800 0.790 0.800 0.730 0.800 41,530,417 31,880,778 0.7676 0.422 0.416 0.422 0.385 0.422 78,804,797 0.4046 9.59%
2016-06-30 0 0.730 0.730 0.740 0.720 0.750 36,809,904 27,080,955 0.7357 0.385 0.385 0.390 0.379 0.395 69,847,530 0.3877 1.39%
2016-06-29 0 0.720 0.710 0.720 0.710 0.730 17,130,933 12,307,327 0.7184 0.379 0.374 0.379 0.374 0.385 32,506,288 0.3786 -1.37%
2016-06-28 0 0.730 0.710 0.720 0.710 0.740 23,802,118 17,290,406 0.7264 0.385 0.374 0.379 0.374 0.390 45,164,995 0.3828 0.00%
2016-06-27 0 0.730 0.720 0.730 0.700 0.740 31,680,376 22,926,961 0.7237 0.385 0.379 0.385 0.369 0.390 60,114,148 0.3814 -1.35%
2016-06-24 0 0.740 0.730 0.740 0.720 0.770 38,729,373 28,499,133 0.7359 0.390 0.385 0.390 0.379 0.406 73,489,760 0.3878 -3.90%
2016-06-23 0 0.770 0.760 0.770 0.760 0.780 3,252,000 2,505,540 0.7705 0.406 0.401 0.406 0.401 0.411 6,170,735 0.4060 -1.28%
2016-06-22 0 0.780 0.770 0.780 0.750 0.790 20,563,000 15,797,070 0.7682 0.411 0.406 0.411 0.395 0.416 39,018,704 0.4049 4.00%
2016-06-21 0 0.750 0.750 0.760 0.740 0.780 14,902,870 11,295,721 0.7580 0.395 0.395 0.401 0.390 0.411 28,278,494 0.3994 -2.60%
2016-06-20 0 0.770 0.760 0.770 0.750 0.780 8,608,000 6,569,350 0.7632 0.406 0.401 0.406 0.395 0.411 16,333,852 0.4022 1.32%
2016-06-17 0 0.760 0.760 0.770 0.750 0.780 12,407,455 9,402,127 0.7578 0.401 0.401 0.406 0.395 0.411 23,543,394 0.3994 -1.30%
2016-06-16 0 0.770 0.770 0.780 0.770 0.810 9,690,210 7,588,917 0.7832 0.406 0.406 0.411 0.406 0.427 18,387,367 0.4127 -3.75%
2016-06-15 0 0.800 0.800 0.810 0.780 0.840 29,635,000 23,925,820 0.8074 0.422 0.422 0.427 0.411 0.443 56,233,006 0.4255 2.56%
2016-06-14 0 0.780 0.780 0.790 0.720 0.800 73,664,000 55,458,427 0.7529 0.411 0.411 0.416 0.379 0.422 139,778,914 0.3968 6.85%
2016-06-13 0 0.730 0.720 0.730 0.710 0.760 45,175,000 32,923,160 0.7288 0.385 0.379 0.385 0.374 0.401 85,720,467 0.3841 -3.95%
2016-06-10 0 0.760 0.750 0.760 0.750 0.800 31,488,000 24,035,140 0.7633 0.401 0.395 0.401 0.395 0.422 59,749,110 0.4023 -3.80%
2016-06-08 0 0.790 0.780 0.790 0.780 0.860 28,533,000 22,814,680 0.7996 0.416 0.411 0.416 0.411 0.453 54,141,939 0.4214 -7.06%
2016-06-07 0 0.850 0.840 0.850 0.830 0.910 19,230,753 16,485,418 0.8572 0.448 0.443 0.448 0.437 0.480 36,490,739 0.4518 -4.49%
2016-06-06 0 0.890 0.880 0.900 0.860 0.940 34,996,000 31,057,830 0.8875 0.469 0.464 0.474 0.453 0.495 66,405,610 0.4677 -5.32%
2016-06-03 0 0.940 0.930 0.940 0.930 0.940 3,623,695 3,386,368 0.9345 0.495 0.490 0.495 0.490 0.495 6,876,034 0.4925 0.00%
2016-06-02 0 0.940 0.930 0.940 0.930 0.960 2,526,030 2,376,769 0.9409 0.495 0.490 0.495 0.490 0.506 4,793,192 0.4959 -2.08%
2016-06-01 0 0.960 0.950 0.960 0.940 0.960 3,432,000 3,252,645 0.9477 0.506 0.501 0.506 0.495 0.506 6,512,289 0.4995 1.05%
2016-05-31 0 0.950 0.940 0.960 0.900 0.960 9,226,000 8,559,600 0.9278 0.501 0.495 0.506 0.474 0.506 17,506,520 0.4889 3.26%
2016-05-30 0 0.920 0.910 0.930 0.900 1.020 32,956,000 31,891,190 0.9677 0.485 0.480 0.490 0.474 0.538 62,534,670 0.5100 -4.17%
2016-05-27 0 1.320 1.310 1.320 1.300 1.340 16,573,090 21,877,950 1.3201 0.506 0.502 0.506 0.498 0.514 43,240,684 0.5060 -1.49%
2016-05-26 0 1.340 1.330 1.340 1.300 1.340 4,769,000 6,282,020 1.3173 0.514 0.510 0.514 0.498 0.514 12,442,750 0.5049 2.29%
2016-05-25 0 1.310 1.310 1.320 1.310 1.340 2,364,000 3,118,380 1.3191 0.502 0.502 0.506 0.502 0.514 6,167,889 0.5056 1.55%
2016-05-24 0 1.290 1.290 1.300 1.270 1.310 5,721,200 7,379,566 1.2899 0.494 0.494 0.498 0.487 0.502 14,927,126 0.4944 1.57%
2016-05-23 0 1.270 1.270 1.280 1.250 1.280 3,387,011 4,291,639 1.2671 0.487 0.487 0.491 0.479 0.491 8,837,017 0.4856 0.00%
2016-05-20 0 1.270 1.260 1.270 1.260 1.290 3,922,000 4,953,890 1.2631 0.487 0.483 0.487 0.483 0.494 10,232,851 0.4841 0.79%
2016-05-19 0 1.260 1.260 1.270 1.260 1.290 3,924,003 4,981,223 1.2694 0.483 0.483 0.487 0.483 0.494 10,238,077 0.4865 -0.79%
2016-05-18 0 1.270 1.260 1.270 1.250 1.280 7,687,000 9,685,210 1.2599 0.487 0.483 0.487 0.479 0.491 20,056,075 0.4829 0.00%
2016-05-17 0 1.270 1.260 1.270 1.250 1.320 3,024,000 3,814,930 1.2616 0.487 0.483 0.487 0.479 0.506 7,889,888 0.4835 0.00%
2016-05-16 0 1.270 1.270 1.280 1.240 1.290 13,276,000 16,800,630 1.2655 0.487 0.487 0.491 0.475 0.494 34,638,279 0.4850 0.79%
2016-05-13 0 1.260 1.260 1.270 1.260 1.310 9,053,000 11,564,995 1.2775 0.483 0.483 0.487 0.483 0.502 23,620,092 0.4896 -3.82%
2016-05-12 0 1.310 1.300 1.310 1.270 1.310 11,561,000 14,948,855 1.2930 0.502 0.498 0.502 0.487 0.502 30,163,690 0.4956 0.77%
2016-05-11 0 1.300 1.290 1.300 1.260 1.310 11,369,010 14,578,222 1.2823 0.498 0.494 0.498 0.483 0.502 29,662,771 0.4915 0.00%
2016-05-10 0 1.300 1.290 1.300 1.210 1.300 8,634,002 10,898,242 1.2622 0.498 0.494 0.498 0.464 0.498 22,526,888 0.4838 4.84%
2016-05-09 0 1.240 1.230 1.240 1.220 1.280 5,192,870 6,438,008 1.2398 0.475 0.471 0.475 0.468 0.491 13,548,665 0.4752 -0.80%
2016-05-06 0 1.250 1.240 1.250 1.230 1.330 11,304,500 14,263,495 1.2618 0.479 0.475 0.479 0.471 0.510 29,494,458 0.4836 -5.30%
2016-05-05 0 1.320 1.310 1.320 1.300 1.340 4,490,110 5,923,554 1.3192 0.506 0.502 0.506 0.498 0.514 11,715,101 0.5056 0.76%
2016-05-04 0 1.310 1.300 1.310 1.220 1.310 9,537,005 12,189,726 1.2782 0.502 0.498 0.502 0.468 0.502 24,882,905 0.4899 3.15%
2016-05-03 0 1.270 1.260 1.270 1.260 1.330 9,841,995 12,699,941 1.2904 0.487 0.483 0.487 0.483 0.510 25,678,651 0.4946 -3.05%
2016-04-29 0 1.310 1.300 1.310 1.300 1.350 5,784,000 7,607,545 1.3153 0.502 0.498 0.502 0.498 0.517 15,090,977 0.5041 -2.96%
2016-04-28 0 1.350 1.350 1.360 1.340 1.400 8,461,000 11,590,490 1.3699 0.517 0.517 0.521 0.514 0.537 22,075,511 0.5250 0.75%
2016-04-27 0 1.340 1.340 1.350 1.310 1.370 5,839,100 7,791,402 1.3343 0.514 0.514 0.517 0.502 0.525 15,234,738 0.5114 -0.74%
2016-04-26 0 1.350 1.340 1.350 1.300 1.370 10,531,300 14,009,249 1.3302 0.517 0.514 0.517 0.498 0.525 27,477,110 0.5099 0.75%
2016-04-25 0 1.340 1.340 1.350 1.300 1.400 29,494,000 40,281,031 1.3657 0.514 0.514 0.517 0.498 0.537 76,952,501 0.5235 3.88%
2016-04-22 0 1.290 1.290 1.300 1.270 1.340 21,911,070 28,464,576 1.2991 0.494 0.494 0.498 0.487 0.514 57,167,954 0.4979 -4.44%
2016-04-21 0 1.350 1.350 1.360 1.180 1.390 40,716,876 53,128,958 1.3048 0.517 0.517 0.521 0.452 0.533 106,233,995 0.5001 12.50%
2016-04-20 0 1.200 1.200 1.210 1.140 1.220 23,935,004 28,399,244 1.1865 0.460 0.460 0.464 0.437 0.468 62,448,580 0.4548 5.26%
2016-04-19 0 1.140 1.130 1.140 1.120 1.170 18,207,981 20,663,796 1.1349 0.437 0.433 0.437 0.429 0.448 47,506,262 0.4350 -1.72%
2016-04-18 0 1.160 1.150 1.160 1.110 1.240 88,938,780 103,258,106 1.1610 0.445 0.441 0.445 0.425 0.475 232,049,283 0.4450 -19.44%
2016-04-15 0 1.440 1.430 1.440 1.370 1.470 19,281,610 27,651,097 1.4341 0.552 0.548 0.552 0.525 0.563 50,307,456 0.5496 2.13%
2016-04-14 0 1.410 1.400 1.410 1.400 1.540 45,418,000 64,923,270 1.4295 0.540 0.537 0.540 0.537 0.590 118,499,651 0.5479 -7.84%
2016-04-13 0 1.530 1.520 1.530 1.220 1.540 65,002,000 91,828,350 1.4127 0.586 0.583 0.586 0.468 0.590 169,596,069 0.5415 25.41%
2016-04-12 0 1.220 1.220 1.240 1.140 1.240 19,753,000 23,654,550 1.1975 0.468 0.468 0.475 0.437 0.475 51,537,355 0.4590 7.02%
2016-04-11 0 1.140 1.140 1.150 1.100 1.150 6,050,000 6,825,910 1.1282 0.437 0.437 0.441 0.422 0.441 15,784,995 0.4324 3.64%
2016-04-08 0 1.100 1.090 1.100 1.080 1.120 4,501,000 4,941,940 1.0980 0.422 0.418 0.422 0.414 0.429 11,743,514 0.4208 -2.65%
2016-04-07 0 1.130 1.120 1.130 1.090 1.170 6,814,000 7,587,405 1.1135 0.433 0.429 0.433 0.418 0.448 17,778,339 0.4268 -0.88%
2016-04-06 0 1.140 1.130 1.140 1.130 1.170 2,539,971 2,917,437 1.1486 0.437 0.433 0.437 0.433 0.448 6,627,013 0.4402 -2.56%
2016-04-05 0 1.170 1.160 1.170 1.130 1.180 6,508,000 7,485,700 1.1502 0.448 0.445 0.448 0.433 0.452 16,979,958 0.4409 3.54%
2016-04-01 0 1.130 1.130 1.140 1.130 1.180 10,249,000 11,905,070 1.1616 0.433 0.433 0.437 0.433 0.452 26,740,564 0.4452 -0.88%
2016-03-31 0 1.140 1.120 1.140 1.100 1.140 5,321,026 5,972,028 1.1223 0.437 0.429 0.437 0.422 0.437 13,883,036 0.4302 4.59%
2016-03-30 0 1.090 1.090 1.100 1.070 1.110 3,266,000 3,568,042 1.0925 0.418 0.418 0.422 0.410 0.425 8,521,288 0.4187 2.83%
2016-03-29 0 1.060 1.050 1.060 1.050 1.100 5,486,160 5,896,120 1.0747 0.406 0.402 0.406 0.402 0.422 14,313,885 0.4119 0.95%
2016-03-24 0 1.050 1.040 1.050 1.030 1.090 13,668,000 14,331,640 1.0486 0.402 0.399 0.402 0.395 0.418 35,661,042 0.4019 -4.55%
2016-03-23 0 1.100 1.090 1.100 1.090 1.150 11,493,100 12,805,551 1.1142 0.422 0.418 0.422 0.418 0.441 29,986,533 0.4270 -3.51%
2016-03-22 0 1.140 1.130 1.140 1.130 1.170 7,822,000 8,913,600 1.1396 0.437 0.433 0.437 0.433 0.448 20,408,302 0.4368 -2.56%
2016-03-21 0 1.170 1.160 1.170 1.130 1.190 12,125,996 14,076,654 1.1609 0.448 0.445 0.448 0.433 0.456 31,637,815 0.4449 2.63%
2016-03-18 0 1.140 1.130 1.160 1.120 1.160 8,042,201 9,153,091 1.1381 0.437 0.433 0.445 0.429 0.445 20,982,826 0.4362 0.00%
2016-03-17 0 1.140 1.120 1.140 1.120 1.150 8,052,000 9,136,685 1.1347 0.437 0.429 0.437 0.429 0.441 21,008,393 0.4349 0.88%
2016-03-16 0 1.130 1.120 1.130 1.120 1.140 4,205,000 4,738,794 1.1269 0.433 0.429 0.433 0.429 0.437 10,971,224 0.4319 -1.74%
2016-03-15 0 1.150 1.140 1.150 1.130 1.180 3,887,000 4,471,520 1.1504 0.441 0.437 0.441 0.433 0.452 10,141,533 0.4409 -2.54%
2016-03-14 0 1.180 1.170 1.180 1.150 1.230 7,961,400 9,478,016 1.1905 0.452 0.448 0.452 0.441 0.471 20,772,009 0.4563 0.85%
2016-03-11 0 1.170 1.170 1.180 1.140 1.190 8,184,000 9,563,985 1.1686 0.448 0.448 0.452 0.437 0.456 21,352,793 0.4479 0.86%
2016-03-10 0 1.160 1.150 1.160 1.140 1.250 13,946,000 16,436,175 1.1786 0.445 0.441 0.445 0.437 0.479 36,386,369 0.4517 -4.92%
2016-03-09 0 1.220 1.210 1.220 1.210 1.250 8,490,000 10,422,625 1.2276 0.468 0.464 0.468 0.464 0.479 22,151,174 0.4705 -3.17%
2016-03-08 0 1.260 1.250 1.260 1.210 1.300 32,154,642 40,078,577 1.2464 0.483 0.479 0.483 0.464 0.498 83,894,356 0.4777 5.00%
2016-03-07 0 1.200 1.190 1.200 1.180 1.260 22,622,263 27,407,149 1.2115 0.460 0.456 0.460 0.452 0.483 59,023,521 0.4643 4.35%
2016-03-04 0 1.150 1.150 1.160 1.130 1.180 14,491,000 16,824,970 1.1611 0.441 0.441 0.445 0.433 0.452 37,808,323 0.4450 0.00%
2016-03-03 0 1.150 1.140 1.150 1.120 1.200 18,548,000 21,387,500 1.1531 0.441 0.437 0.441 0.429 0.460 48,393,402 0.4420 -4.17%
2016-03-02 0 1.200 1.180 1.200 1.150 1.260 29,673,000 35,712,497 1.2035 0.460 0.452 0.460 0.441 0.483 77,419,528 0.4613 -0.83%
2016-03-01 0 1.210 1.200 1.220 1.050 1.290 38,203,000 45,519,199 1.1915 0.464 0.460 0.468 0.402 0.494 99,675,066 0.4567 18.63%
2016-02-29 0 1.020 1.010 1.020 0.990 1.070 20,759,000 21,426,700 1.0322 0.391 0.387 0.391 0.379 0.410 54,162,100 0.3956 -0.97%
2016-02-26 0 1.030 1.020 1.030 1.010 1.090 17,344,000 17,976,095 1.0364 0.395 0.391 0.395 0.387 0.418 45,252,057 0.3972 -2.83%
2016-02-25 0 1.060 1.050 1.060 1.050 1.210 13,156,988 14,545,996 1.1056 0.406 0.402 0.406 0.402 0.464 34,327,766 0.4237 -11.67%
2016-02-24 0 1.200 1.200 1.210 1.200 1.310 10,351,000 12,677,870 1.2248 0.460 0.460 0.464 0.460 0.502 27,006,691 0.4694 -6.98%
2016-02-23 0 1.290 1.280 1.290 1.280 1.310 2,726,000 3,533,440 1.2962 0.494 0.491 0.494 0.491 0.502 7,112,379 0.4968 0.00%
2016-02-22 0 1.290 1.280 1.290 1.280 1.320 4,039,000 5,215,890 1.2914 0.494 0.491 0.494 0.491 0.506 10,538,115 0.4950 -0.77%
2016-02-19 0 1.300 1.290 1.310 1.280 1.320 3,167,000 4,128,740 1.3037 0.498 0.494 0.502 0.491 0.506 8,262,988 0.4997 -2.26%
2016-02-18 0 1.330 1.320 1.330 1.250 1.340 11,870,000 15,439,330 1.3007 0.510 0.506 0.510 0.479 0.514 30,969,899 0.4985 5.56%
2016-02-17 0 1.260 1.250 1.260 1.230 1.290 4,108,000 5,201,865 1.2663 0.483 0.479 0.483 0.471 0.494 10,718,142 0.4853 0.80%
2016-02-16 0 1.250 1.240 1.250 1.220 1.260 6,530,000 8,161,082 1.2498 0.479 0.475 0.479 0.468 0.483 17,037,358 0.4790 -0.79%
2016-02-15 0 1.260 1.250 1.260 1.240 1.280 4,940,000 6,239,865 1.2631 0.483 0.479 0.483 0.475 0.491 12,888,905 0.4841 0.80%
2016-02-12 0 1.250 1.240 1.260 1.250 1.290 2,661,000 3,394,615 1.2757 0.479 0.475 0.483 0.479 0.494 6,942,789 0.4889 -3.85%
2016-02-11 0 1.300 1.290 1.300 1.250 1.350 3,985,000 5,163,175 1.2957 0.498 0.494 0.498 0.479 0.517 10,397,224 0.4966 -1.52%
2016-02-05 0 1.320 1.320 1.330 1.320 1.350 1,783,000 2,380,940 1.3354 0.506 0.506 0.510 0.506 0.517 4,652,008 0.5118 -2.22%
2016-02-04 0 1.350 1.340 1.360 1.320 1.360 2,010,000 2,695,790 1.3412 0.517 0.514 0.521 0.506 0.521 5,244,271 0.5140 0.00%
2016-02-03 0 1.350 1.340 1.350 1.320 1.370 4,013,000 5,406,240 1.3472 0.517 0.514 0.517 0.506 0.525 10,470,278 0.5163 -2.17%
2016-02-02 0 1.380 1.370 1.380 1.370 1.420 3,530,893 4,896,300 1.3867 0.529 0.525 0.529 0.525 0.544 9,212,418 0.5315 -2.13%
2016-02-01 0 1.410 1.390 1.420 1.380 1.420 1,938,000 2,711,435 1.3991 0.540 0.533 0.544 0.529 0.544 5,056,416 0.5362 0.00%
2016-01-29 0 1.410 1.390 1.410 1.370 1.440 22,100,000 31,212,565 1.4123 0.540 0.533 0.540 0.525 0.552 57,660,889 0.5413 -1.40%
2016-01-28 0 1.430 1.430 1.440 1.380 1.440 8,530,000 12,026,075 1.4099 0.548 0.548 0.552 0.529 0.552 22,255,538 0.5404 2.88%
2016-01-27 0 1.390 1.380 1.390 1.370 1.450 13,782,000 19,306,860 1.4009 0.533 0.529 0.533 0.525 0.556 35,958,479 0.5369 -2.80%
2016-01-26 0 1.430 1.400 1.430 1.370 1.460 4,936,000 6,941,710 1.4063 0.548 0.537 0.548 0.525 0.560 12,878,468 0.5390 0.70%
2016-01-25 0 1.420 1.410 1.420 1.410 1.450 2,307,774 3,296,282 1.4283 0.544 0.540 0.544 0.540 0.556 6,021,190 0.5474 0.71%
2016-01-22 0 1.410 1.400 1.410 1.390 1.420 7,244,000 10,173,495 1.4044 0.540 0.537 0.540 0.533 0.544 18,900,248 0.5383 2.92%
2016-01-21 0 1.370 1.360 1.380 1.360 1.430 6,397,000 8,925,445 1.3953 0.525 0.521 0.529 0.521 0.548 16,690,349 0.5348 -1.44%
2016-01-20 0 1.390 1.380 1.390 1.380 1.460 4,272,681 6,018,506 1.4086 0.533 0.529 0.533 0.529 0.560 11,147,809 0.5399 -4.14%
2016-01-19 0 1.450 1.440 1.450 1.370 1.470 5,691,000 8,171,295 1.4358 0.556 0.552 0.556 0.525 0.563 14,848,331 0.5503 5.07%
2016-01-18 0 1.380 1.360 1.390 1.360 1.410 6,041,244 8,413,919 1.3927 0.529 0.521 0.533 0.521 0.540 15,762,149 0.5338 -0.72%
2016-01-15 0 1.390 1.380 1.390 1.380 1.450 6,874,000 9,701,190 1.4113 0.533 0.529 0.533 0.529 0.556 17,934,885 0.5409 0.72%
2016-01-14 0 1.380 1.370 1.380 1.360 1.400 5,710,230 7,869,977 1.3782 0.529 0.525 0.529 0.521 0.537 14,898,504 0.5282 -0.72%
2016-01-13 0 1.390 1.390 1.400 1.380 1.460 10,055,904 14,302,428 1.4223 0.533 0.533 0.537 0.529 0.560 26,236,759 0.5451 0.00%
2016-01-12 0 1.390 1.380 1.390 1.370 1.410 7,790,000 10,840,350 1.3916 0.533 0.529 0.533 0.525 0.540 20,324,811 0.5334 2.21%
2016-01-11 0 1.360 1.360 1.370 1.360 1.410 7,360,000 10,201,830 1.3861 0.521 0.521 0.525 0.521 0.540 19,202,903 0.5313 -5.56%
2016-01-08 0 1.440 1.430 1.450 1.400 1.590 15,574,000 23,054,100 1.4803 0.552 0.548 0.556 0.537 0.609 40,633,968 0.5674 -7.69%
2016-01-07 0 1.560 1.550 1.570 1.540 1.650 4,922,945 7,751,163 1.5745 0.598 0.594 0.602 0.590 0.632 12,844,407 0.6035 -5.45%
2016-01-06 0 1.650 1.640 1.650 1.630 1.710 3,707,000 6,167,820 1.6638 0.632 0.629 0.632 0.625 0.655 9,671,897 0.6377 -1.20%
2016-01-05 0 1.670 1.660 1.670 1.630 1.690 3,236,642 5,413,569 1.6726 0.640 0.636 0.640 0.625 0.648 8,444,690 0.6411 1.21%
2016-01-04 0 1.650 1.640 1.650 1.640 1.720 3,133,927 5,266,476 1.6805 0.632 0.629 0.632 0.629 0.659 8,176,698 0.6441 -2.94%
2015-12-31 0 1.700 1.690 1.700 1.690 1.740 1,156,000 1,971,775 1.7057 0.652 0.648 0.652 0.648 0.667 3,016,108 0.6537 -0.58%
2015-12-30 0 1.710 1.710 1.720 1.700 1.740 2,461,000 4,223,040 1.7160 0.655 0.655 0.659 0.652 0.667 6,420,971 0.6577 -1.72%
2015-12-29 0 1.740 1.730 1.740 1.730 1.760 2,597,000 4,516,685 1.7392 0.667 0.663 0.667 0.663 0.675 6,775,807 0.6666 0.58%
2015-12-28 0 1.730 1.730 1.740 1.720 1.770 3,861,000 6,754,070 1.7493 0.663 0.663 0.667 0.659 0.678 10,073,697 0.6705 0.00%
2015-12-24 0 1.730 1.730 1.740 1.710 1.780 3,306,000 5,724,510 1.7316 0.663 0.663 0.667 0.655 0.682 8,625,652 0.6637 -0.57%
2015-12-23 0 1.740 1.730 1.740 1.710 1.760 8,238,000 14,308,870 1.7369 0.667 0.663 0.667 0.655 0.675 21,493,684 0.6657 1.75%
2015-12-22 0 1.710 1.710 1.720 1.700 1.730 4,113,000 7,060,710 1.7167 0.655 0.655 0.659 0.652 0.663 10,731,187 0.6580 0.59%
2015-12-21 0 1.700 1.690 1.700 1.670 1.720 2,120,000 3,600,925 1.6985 0.652 0.648 0.652 0.640 0.659 5,531,271 0.6510 0.00%
2015-12-18 0 1.700 1.680 1.690 1.680 1.750 6,453,000 10,985,175 1.7023 0.652 0.644 0.648 0.644 0.671 16,836,458 0.6525 1.80%
2015-12-17 0 1.670 1.660 1.670 1.660 1.750 7,583,000 12,882,075 1.6988 0.640 0.636 0.640 0.636 0.671 19,784,730 0.6511 -1.76%
2015-12-16 0 1.700 1.690 1.700 1.680 1.730 5,575,000 9,482,960 1.7010 0.652 0.648 0.652 0.644 0.663 14,545,677 0.6519 0.59%
2015-12-15 0 1.690 1.680 1.690 1.680 1.750 4,019,000 6,832,535 1.7001 0.648 0.644 0.648 0.644 0.671 10,485,933 0.6516 -3.43%
2015-12-14 0 1.750 1.730 1.750 1.720 1.780 2,566,000 4,478,495 1.7453 0.671 0.663 0.671 0.659 0.682 6,694,925 0.6689 -2.23%
2015-12-11 0 1.790 1.770 1.790 1.770 1.820 2,303,871 4,120,011 1.7883 0.686 0.678 0.686 0.678 0.698 6,011,007 0.6854 -1.10%
2015-12-10 0 1.810 1.790 1.820 1.790 1.850 9,969,000 18,200,850 1.8257 0.694 0.686 0.698 0.686 0.709 26,010,018 0.6998 0.56%
2015-12-09 0 1.800 1.790 1.800 1.760 1.840 5,291,000 9,520,981 1.7995 0.690 0.686 0.690 0.675 0.705 13,804,695 0.6897 1.69%
2015-12-08 0 1.770 1.770 1.780 1.760 1.830 6,231,243 11,117,661 1.7842 0.678 0.678 0.682 0.675 0.701 16,257,874 0.6838 -3.28%
2015-12-07 0 1.830 1.830 1.840 1.830 1.860 5,414,000 10,021,305 1.8510 0.701 0.701 0.705 0.701 0.713 14,125,613 0.7094 -3.17%
2015-12-04 0 1.890 1.880 1.890 1.850 1.890 3,811,000 7,158,245 1.8783 0.724 0.721 0.724 0.709 0.724 9,943,242 0.7199 1.07%
2015-12-03 0 1.870 1.870 1.880 1.870 1.930 4,341,000 8,188,215 1.8863 0.717 0.717 0.721 0.717 0.740 11,326,060 0.7230 -2.60%
2015-12-02 0 1.920 1.910 1.920 1.890 1.940 3,768,752 7,249,588 1.9236 0.736 0.732 0.736 0.724 0.744 9,833,013 0.7373 1.05%
2015-12-01 0 1.900 1.890 1.900 1.870 2.000 17,253,707 33,071,668 1.9168 0.728 0.724 0.728 0.717 0.767 45,016,475 0.7347 -5.47%
2015-11-30 0 2.010 2.000 2.010 2.000 2.060 5,543,303 11,127,211 2.0073 0.770 0.767 0.770 0.767 0.790 14,462,977 0.7694 -0.99%
2015-11-27 0 2.030 2.020 2.030 2.010 2.090 3,774,000 7,661,705 2.0301 0.778 0.774 0.778 0.770 0.801 9,846,706 0.7781 -0.49%
2015-11-26 0 2.040 2.040 2.050 2.010 2.080 6,381,805 13,100,415 2.0528 0.782 0.782 0.786 0.770 0.797 16,650,704 0.7868 -1.45%
2015-11-25 0 2.070 2.060 2.070 2.030 2.110 7,357,000 15,127,675 2.0562 0.793 0.790 0.793 0.778 0.809 19,195,075 0.7881 -1.43%
2015-11-24 0 2.100 2.080 2.100 2.080 2.160 6,931,000 14,556,895 2.1003 0.805 0.797 0.805 0.797 0.828 18,083,603 0.8050 -1.87%
2015-11-23 0 2.140 2.130 2.140 2.120 2.200 7,819,000 16,846,105 2.1545 0.820 0.816 0.820 0.813 0.843 20,400,475 0.8258 -2.73%
2015-11-20 0 2.200 2.190 2.200 2.170 2.230 5,507,000 12,106,160 2.1983 0.843 0.839 0.843 0.832 0.855 14,368,259 0.8426 0.46%
2015-11-19 0 2.190 2.190 2.200 2.180 2.220 4,838,500 10,655,445 2.2022 0.839 0.839 0.843 0.836 0.851 12,624,082 0.8441 -0.90%
2015-11-18 0 2.210 2.200 2.210 2.200 2.240 3,507,000 7,759,275 2.2125 0.847 0.843 0.847 0.843 0.859 9,150,079 0.8480 0.45%
2015-11-17 0 2.200 2.180 2.200 2.180 2.230 4,783,000 10,519,883 2.1994 0.843 0.836 0.843 0.836 0.855 12,479,278 0.8430 0.92%
2015-11-16 0 2.180 2.170 2.180 2.170 2.250 6,690,000 14,681,108 2.1945 0.836 0.832 0.836 0.832 0.862 17,454,812 0.8411 -4.39%
2015-11-13 0 2.280 2.260 2.280 2.230 2.320 4,992,849 11,294,626 2.2622 0.874 0.866 0.874 0.855 0.889 13,026,792 0.8670 -1.72%
2015-11-12 0 2.320 2.310 2.320 2.290 2.390 11,407,820 26,439,459 2.3177 0.889 0.885 0.889 0.878 0.916 29,764,029 0.8883 1.31%
2015-11-11 0 2.290 2.290 2.300 2.280 2.350 6,489,000 14,899,240 2.2961 0.878 0.878 0.882 0.874 0.901 16,930,385 0.8800 -2.55%
2015-11-10 0 2.350 2.330 2.350 2.330 2.390 5,217,000 12,284,920 2.3548 0.901 0.893 0.901 0.893 0.916 13,611,623 0.9025 -1.67%
2015-11-09 0 2.390 2.370 2.390 2.360 2.420 5,999,825 14,368,718 2.3949 0.916 0.908 0.916 0.905 0.928 15,654,084 0.9179 1.27%
2015-11-06 0 2.360 2.350 2.360 2.350 2.380 2,363,000 5,584,088 2.3631 0.905 0.901 0.905 0.901 0.912 6,165,280 0.9057 0.43%
2015-11-05 0 2.350 2.350 2.360 2.350 2.430 4,309,000 10,233,275 2.3749 0.901 0.901 0.905 0.901 0.931 11,242,569 0.9102 -2.89%
2015-11-04 0 2.420 2.410 2.420 2.340 2.440 7,376,890 17,777,207 2.4099 0.928 0.924 0.928 0.897 0.935 19,246,970 0.9236 2.98%
2015-11-03 0 2.350 2.330 2.340 2.340 2.370 2,493,000 5,872,400 2.3556 0.901 0.893 0.897 0.897 0.908 6,504,461 0.9028 0.43%
2015-11-02 0 2.340 2.320 2.340 2.320 2.360 5,063,000 11,835,500 2.3376 0.897 0.889 0.897 0.889 0.905 13,209,823 0.8960 1.74%
2015-10-30 0 2.300 2.280 2.300 2.280 2.350 2,025,000 4,682,240 2.3122 0.882 0.874 0.882 0.874 0.901 5,283,407 0.8862 -0.43%
2015-10-29 0 2.310 2.300 2.310 2.300 2.350 3,442,620 7,966,287 2.3140 0.885 0.882 0.885 0.882 0.901 8,982,105 0.8869 0.43%
2015-10-28 0 2.300 2.290 2.300 2.290 2.330 2,119,000 4,881,511 2.3037 0.882 0.878 0.882 0.878 0.893 5,528,662 0.8829 -0.43%
2015-10-27 0 2.310 2.290 2.310 2.250 2.320 3,866,000 8,887,821 2.2990 0.885 0.878 0.885 0.862 0.889 10,086,742 0.8811 1.76%
2015-10-26 0 2.270 2.260 2.270 2.260 2.310 3,667,070 8,357,799 2.2791 0.870 0.866 0.870 0.866 0.885 9,567,716 0.8735 -0.44%
2015-10-23 0 2.280 2.270 2.280 2.260 2.300 3,722,000 8,460,300 2.2731 0.874 0.870 0.874 0.866 0.882 9,711,033 0.8712 0.88%
2015-10-22 0 2.260 2.260 2.270 2.260 2.310 3,208,000 7,303,730 2.2767 0.866 0.866 0.870 0.866 0.885 8,369,961 0.8726 -2.59%
2015-10-20 0 2.320 2.290 2.320 2.270 2.320 4,344,000 9,947,840 2.2900 0.889 0.878 0.889 0.870 0.889 11,333,887 0.8777 0.43%
2015-10-19 0 2.310 2.300 2.320 2.270 2.330 4,709,000 10,811,500 2.2959 0.885 0.882 0.889 0.870 0.893 12,286,205 0.8800 -0.86%
2015-10-16 0 2.330 2.320 2.350 2.320 2.390 3,479,000 8,151,540 2.3431 0.893 0.889 0.901 0.889 0.916 9,077,024 0.8980 -0.43%
2015-10-15 0 2.340 2.330 2.360 2.290 2.360 3,120,800 7,294,892 2.3375 0.897 0.893 0.905 0.878 0.905 8,142,448 0.8959 1.74%
2015-10-14 0 2.300 2.300 2.310 2.280 2.380 5,531,660 12,788,721 2.3119 0.882 0.882 0.885 0.874 0.912 14,432,599 0.8861 -1.71%
2015-10-13 0 2.340 2.330 2.340 2.330 2.380 2,783,505 6,557,551 2.3559 0.897 0.893 0.897 0.893 0.912 7,262,415 0.9029 -1.27%
2015-10-12 0 2.370 2.360 2.370 2.350 2.410 7,617,000 18,019,420 2.3657 0.908 0.905 0.908 0.901 0.924 19,873,439 0.9067 0.42%
2015-10-09 0 2.360 2.360 2.370 2.360 2.390 4,250,000 10,091,590 2.3745 0.905 0.905 0.908 0.905 0.916 11,088,633 0.9101 0.00%
2015-10-08 0 2.360 2.350 2.360 2.350 2.460 3,707,200 8,760,744 2.3632 0.905 0.901 0.905 0.901 0.943 9,672,419 0.9057 -3.28%
2015-10-07 0 2.440 2.430 2.440 2.380 2.470 6,227,000 15,094,850 2.4241 0.935 0.931 0.935 0.912 0.947 16,246,804 0.9291 0.41%
2015-10-06 0 2.430 2.430 2.440 2.400 2.460 2,956,000 7,193,160 2.4334 0.931 0.931 0.935 0.920 0.943 7,712,470 0.9327 -0.82%
2015-10-05 0 2.450 2.430 2.450 2.390 2.460 4,941,912 12,020,767 2.4324 0.939 0.931 0.939 0.916 0.943 12,893,893 0.9323 2.51%
2015-10-02 0 2.390 2.370 2.390 2.230 2.400 11,177,000 26,303,140 2.3533 0.916 0.908 0.916 0.855 0.920 29,161,799 0.9020 1.70%
2015-09-30 0 2.350 2.330 2.360 2.330 2.430 15,698,000 37,122,330 2.3648 0.901 0.893 0.905 0.893 0.931 40,957,495 0.9064 -4.08%
2015-09-29 0 2.450 2.430 2.440 2.430 2.600 8,536,000 21,292,594 2.4944 0.939 0.931 0.935 0.931 0.997 22,271,192 0.9561 -5.41%
2015-09-25 0 2.590 2.580 2.590 2.510 2.610 3,575,110 9,127,834 2.5532 0.993 0.989 0.993 0.962 1.000 9,327,784 0.9786 2.78%
2015-09-24 0 2.520 2.500 2.510 2.480 2.550 4,717,000 11,847,059 2.5116 0.966 0.958 0.962 0.951 0.977 12,307,078 0.9626 -1.95%
2015-09-23 0 2.570 2.560 2.570 2.530 2.620 2,818,542 7,212,366 2.5589 0.985 0.981 0.985 0.970 1.004 7,353,830 0.9808 -1.53%
2015-09-22 0 2.610 2.600 2.610 2.540 2.620 2,899,000 7,519,700 2.5939 1.000 0.997 1.000 0.974 1.004 7,563,752 0.9942 1.56%
2015-09-21 0 2.570 2.560 2.570 2.440 2.660 4,403,000 11,197,115 2.5431 0.985 0.981 0.985 0.935 1.020 11,487,823 0.9747 -2.28%
2015-09-18 0 2.630 2.600 2.630 2.550 2.630 2,214,000 5,772,960 2.6075 1.008 0.997 1.008 0.977 1.008 5,776,525 0.9994 2.33%
2015-09-17 0 2.570 2.550 2.580 2.500 2.620 2,994,000 7,719,460 2.5783 0.985 0.977 0.989 0.958 1.004 7,811,616 0.9882 0.39%
2015-09-16 0 2.560 2.550 2.560 2.550 2.640 3,391,775 8,817,426 2.5996 0.981 0.977 0.981 0.977 1.012 8,849,446 0.9964 -2.29%
2015-09-15 0 2.620 2.610 2.620 2.510 2.650 3,917,000 10,227,110 2.6110 1.004 1.000 1.004 0.962 1.016 10,219,806 1.0007 1.55%
2015-09-14 0 2.580 2.570 2.580 2.500 2.620 1,677,000 4,304,230 2.5666 0.989 0.985 0.989 0.958 1.004 4,375,444 0.9837 0.00%
2015-09-11 0 2.580 2.570 2.610 2.570 2.650 2,451,363 6,352,751 2.5915 0.989 0.985 1.000 0.985 1.016 6,395,827 0.9933 -0.77%
2015-09-10 0 2.600 2.570 2.600 2.480 2.620 5,547,363 14,224,406 2.5642 0.997 0.985 0.997 0.951 1.004 14,473,569 0.9828 1.96%
2015-09-09 0 2.550 2.550 2.560 2.500 2.590 5,458,303 13,968,418 2.5591 0.977 0.977 0.981 0.958 0.993 14,241,204 0.9808 2.82%
2015-09-08 0 2.480 2.460 2.480 2.390 2.490 3,085,000 7,555,980 2.4493 0.951 0.943 0.951 0.916 0.954 8,049,043 0.9387 2.48%
2015-09-07 0 2.420 2.410 2.420 2.370 2.490 1,874,000 4,516,995 2.4103 0.928 0.924 0.928 0.908 0.954 4,889,435 0.9238 -0.82%
2015-09-04 0 2.440 2.430 2.460 2.380 2.480 5,380,500 13,021,965 2.4202 0.935 0.931 0.943 0.912 0.951 14,038,209 0.9276 1.24%
2015-09-02 0 2.410 2.400 2.410 2.350 2.430 4,713,250 11,269,350 2.3910 0.924 0.920 0.924 0.901 0.931 12,297,294 0.9164 -0.82%
2015-09-01 0 2.430 2.420 2.430 2.400 2.490 3,112,000 7,581,520 2.4362 0.931 0.928 0.931 0.920 0.954 8,119,488 0.9337 0.00%
2015-08-31 0 2.430 2.410 2.460 2.380 2.520 4,530,000 10,995,320 2.4272 0.931 0.924 0.943 0.912 0.966 11,819,178 0.9303 -1.62%
2015-08-28 0 2.470 2.460 2.470 2.400 2.480 6,370,000 15,572,405 2.4446 0.947 0.943 0.947 0.920 0.951 16,619,903 0.9370 5.11%
2015-08-27 0 2.350 2.330 2.350 2.300 2.380 8,971,000 20,867,770 2.3261 0.901 0.893 0.901 0.882 0.912 23,406,147 0.8916 3.52%
2015-08-26 0 2.270 2.250 2.270 2.240 2.480 14,183,000 32,647,981 2.3019 0.870 0.862 0.870 0.859 0.951 37,004,724 0.8823 -6.58%
2015-08-25 0 2.430 2.440 2.450 2.310 2.540 12,155,028 29,709,076 2.4442 0.931 0.935 0.939 0.885 0.974 31,713,562 0.9368 -0.82%
2015-08-24 0 2.450 2.440 2.450 2.370 2.500 11,400,000 27,821,815 2.4405 0.939 0.935 0.939 0.908 0.958 29,743,626 0.9354 -5.41%
2015-08-21 0 2.590 2.580 2.590 2.520 2.700 8,570,000 22,075,755 2.5759 0.993 0.989 0.993 0.966 1.035 22,359,901 0.9873 -2.63%
2015-08-20 0 2.660 2.660 2.670 2.650 2.780 6,355,000 17,067,230 2.6856 1.020 1.020 1.023 1.016 1.066 16,580,767 1.0293 -3.97%
2015-08-19 0 2.770 2.760 2.770 2.710 2.840 6,540,369 18,045,286 2.7591 1.062 1.058 1.062 1.039 1.089 17,064,411 1.0575 -1.77%
2015-08-18 0 2.820 2.800 2.820 2.780 2.920 5,403,000 15,309,045 2.8334 1.081 1.073 1.081 1.066 1.119 14,096,913 1.0860 -2.76%
2015-08-17 0 2.900 2.910 2.920 2.870 2.930 4,024,000 11,672,014 2.9006 1.111 1.115 1.119 1.100 1.123 10,498,978 1.1117 0.35%
2015-08-14 0 2.890 2.880 2.890 2.850 2.990 8,873,000 25,960,050 2.9257 1.108 1.104 1.108 1.092 1.146 23,150,456 1.1214 0.35%
2015-08-13 0 2.880 2.880 2.890 2.860 2.940 5,501,465 15,865,837 2.8839 1.104 1.104 1.108 1.096 1.127 14,353,817 1.1053 0.35%
2015-08-12 0 2.870 2.860 2.880 2.820 2.970 9,002,000 26,064,685 2.8954 1.100 1.096 1.104 1.081 1.138 23,487,028 1.1097 -2.38%
2015-08-11 0 2.940 2.930 2.950 2.930 3.070 20,875,288 62,787,923 3.0078 1.127 1.123 1.131 1.123 1.177 54,465,506 1.1528 0.00%
2015-08-10 0 2.940 2.930 2.940 2.660 3.050 36,640,303 107,339,956 2.9296 1.127 1.123 1.127 1.020 1.169 95,597,849 1.1228 8.09%
2015-08-07 0 2.720 2.720 2.730 2.560 2.730 13,524,000 36,183,400 2.6755 1.043 1.043 1.046 0.981 1.046 35,285,333 1.0255 3.03%
2015-08-06 0 2.640 2.620 2.640 2.610 2.680 3,839,669 10,123,890 2.6367 1.012 1.004 1.012 1.000 1.027 10,018,042 1.0106 -0.38%
2015-08-05 0 2.650 2.640 2.650 2.580 2.680 4,081,000 10,811,850 2.6493 1.016 1.012 1.016 0.989 1.027 10,647,696 1.0154 0.76%
2015-08-04 0 2.630 2.620 2.630 2.560 2.660 3,958,606 10,346,285 2.6136 1.008 1.004 1.008 0.981 1.020 10,328,359 1.0017 1.94%
2015-08-03 0 2.580 2.570 2.580 2.550 2.720 7,409,000 19,438,075 2.6236 0.989 0.985 0.989 0.977 1.043 19,330,748 1.0056 -3.37%
2015-07-31 0 2.670 2.650 2.680 2.490 2.680 6,644,000 17,316,994 2.6064 1.023 1.016 1.027 0.954 1.027 17,334,794 0.9990 1.52%
2015-07-30 0 2.630 2.620 2.640 2.530 2.690 9,195,252 24,137,848 2.6250 1.008 1.004 1.012 0.970 1.031 23,991,240 1.0061 3.54%
2015-07-29 0 2.540 2.530 2.550 2.500 2.550 4,181,987 10,550,547 2.5229 0.974 0.970 0.977 0.958 0.977 10,911,181 0.9669 3.25%
2015-07-28 0 2.460 2.450 2.460 2.430 2.640 11,674,000 28,773,160 2.4647 0.943 0.939 0.943 0.931 1.012 30,458,517 0.9447 -3.91%
2015-07-27 0 2.560 2.550 2.560 2.550 2.730 6,416,202 17,040,532 2.6559 0.981 0.977 0.981 0.977 1.046 16,740,449 1.0179 -6.91%
2015-07-24 0 2.750 2.740 2.750 2.720 2.760 4,926,303 13,683,822 2.7777 1.054 1.050 1.054 1.043 1.058 12,853,168 1.0646 -1.79%
2015-07-23 0 2.800 2.790 2.810 2.770 2.840 4,950,310 13,894,962 2.8069 1.073 1.069 1.077 1.062 1.089 12,915,804 1.0758 -1.41%
2015-07-22 0 2.840 2.820 2.840 2.760 2.840 2,950,000 8,272,843 2.8044 1.089 1.081 1.089 1.058 1.089 7,696,816 1.0748 0.71%
2015-07-21 0 2.820 2.820 2.830 2.770 2.870 6,191,000 17,404,410 2.8112 1.081 1.081 1.085 1.062 1.100 16,152,876 1.0775 1.44%
2015-07-20 0 2.780 2.780 2.790 2.750 2.850 4,768,775 13,394,372 2.8088 1.066 1.066 1.069 1.054 1.092 12,442,163 1.0765 0.72%
2015-07-17 0 2.760 2.740 2.760 2.700 2.800 11,180,000 30,737,990 2.7494 1.058 1.050 1.058 1.035 1.073 29,169,626 1.0538 0.00%
2015-07-16 0 2.760 2.750 2.760 2.610 2.810 16,384,095 45,139,752 2.7551 1.058 1.054 1.058 1.000 1.077 42,747,579 1.0560 4.15%
2015-07-15 0 2.650 2.640 2.650 2.510 2.770 18,529,303 49,879,002 2.6919 1.016 1.012 1.016 0.962 1.062 48,344,620 1.0317 4.74%
2015-07-14 0 2.530 2.520 2.530 2.460 2.690 9,920,100 25,566,351 2.5772 0.970 0.966 0.970 0.943 1.031 25,882,434 0.9878 4.12%
2015-07-13 0 2.430 2.420 2.430 2.360 2.510 20,818,000 50,102,904 2.4067 0.931 0.928 0.931 0.905 0.962 54,316,036 0.9224 2.10%
2015-07-10 0 2.380 2.380 2.390 2.310 2.420 12,633,000 30,057,155 2.3793 0.912 0.912 0.916 0.885 0.928 32,960,634 0.9119 2.15%
2015-07-09 0 2.330 2.310 2.340 1.970 2.450 25,788,000 57,900,780 2.2453 0.893 0.885 0.897 0.755 0.939 67,283,213 0.8606 6.39%
2015-07-08 0 2.190 2.170 2.190 2.020 2.230 24,632,000 53,002,690 2.1518 0.839 0.832 0.839 0.774 0.855 64,267,105 0.8247 -1.35%
2015-07-07 0 2.220 2.210 2.220 2.180 2.520 13,922,606 31,663,045 2.2742 0.851 0.847 0.851 0.836 0.966 36,325,332 0.8717 -7.88%
2015-07-06 0 2.410 2.410 2.420 2.330 2.600 12,163,000 29,166,535 2.3980 0.924 0.924 0.928 0.893 0.997 31,734,362 0.9191 -4.37%
2015-07-03 0 2.520 2.520 2.530 2.520 2.610 6,865,000 17,491,735 2.5480 0.966 0.966 0.970 0.966 1.000 17,911,403 0.9766 -3.45%
2015-07-02 0 2.610 2.600 2.610 2.580 2.650 7,572,000 19,704,480 2.6023 1.000 0.997 1.000 0.989 1.016 19,756,030 0.9974 0.00%
2015-06-30 0 2.610 2.600 2.610 2.510 2.680 7,582,176 19,650,308 2.5916 1.000 0.997 1.000 0.962 1.027 19,782,580 0.9933 -0.76%
2015-06-29 0 2.630 2.620 2.630 2.610 2.720 12,161,000 32,056,285 2.6360 1.008 1.004 1.008 1.000 1.043 31,729,144 1.0103 -2.59%
2015-06-26 0 2.700 2.690 2.700 2.690 2.780 4,020,000 10,911,435 2.7143 1.035 1.031 1.035 1.031 1.066 10,488,542 1.0403 -2.17%
2015-06-25 0 2.760 2.750 2.760 2.720 2.770 7,531,230 20,695,396 2.7479 1.058 1.054 1.058 1.043 1.062 19,649,657 1.0532 0.73%
2015-06-24 0 2.740 2.730 2.740 2.720 2.770 2,295,484 6,277,171 2.7346 1.050 1.046 1.050 1.043 1.062 5,989,124 1.0481 0.00%
2015-06-23 0 2.740 2.730 2.740 2.710 2.770 4,335,258 11,866,136 2.7371 1.050 1.046 1.050 1.039 1.062 11,311,078 1.0491 -0.36%
2015-06-22 0 2.750 2.750 2.760 2.730 2.850 6,065,000 16,735,210 2.7593 1.054 1.054 1.058 1.046 1.092 15,824,131 1.0576 -2.48%
2015-06-19 0 2.820 2.800 2.850 2.770 2.850 9,756,543 27,522,569 2.8209 1.081 1.073 1.092 1.062 1.092 25,455,699 1.0812 0.71%
2015-06-18 0 2.800 2.800 2.810 2.730 2.830 4,785,000 13,301,249 2.7798 1.073 1.073 1.077 1.046 1.085 12,484,496 1.0654 1.82%
2015-06-17 0 2.750 2.750 2.760 2.700 2.770 4,373,100 11,958,348 2.7345 1.054 1.054 1.058 1.035 1.062 11,409,812 1.0481 1.48%
2015-06-16 0 2.710 2.700 2.710 2.700 2.780 4,852,776 13,242,553 2.7289 1.039 1.035 1.039 1.035 1.066 12,661,329 1.0459 -1.09%
2015-06-15 0 2.740 2.730 2.740 2.690 2.770 4,679,000 12,789,540 2.7334 1.050 1.046 1.050 1.031 1.062 12,207,932 1.0476 0.00%
2015-06-12 0 2.740 2.730 2.740 2.650 2.760 8,967,000 24,170,830 2.6955 1.050 1.046 1.050 1.016 1.058 23,395,710 1.0331 3.01%
2015-06-11 0 2.660 2.650 2.660 2.630 2.720 6,092,775 16,132,051 2.6477 1.020 1.016 1.020 1.008 1.043 15,896,598 1.0148 -1.12%
2015-06-10 0 2.690 2.680 2.690 2.670 2.800 9,915,000 26,816,650 2.7047 1.031 1.027 1.031 1.023 1.073 25,869,128 1.0366 -3.24%
2015-06-09 0 2.780 2.770 2.790 2.680 2.820 13,543,000 37,110,695 2.7402 1.066 1.062 1.069 1.027 1.081 35,334,906 1.0503 0.00%
2015-06-08 0 2.780 2.770 2.780 2.750 2.820 6,203,310 17,208,801 2.7741 1.066 1.062 1.066 1.054 1.081 16,184,994 1.0633 -0.71%
2015-06-05 0 2.800 2.780 2.810 2.770 2.860 8,775,000 24,541,125 2.7967 1.073 1.066 1.077 1.062 1.096 22,894,765 1.0719 -1.75%
2015-06-04 0 2.850 2.840 2.860 2.800 2.870 8,741,000 24,798,920 2.8371 1.092 1.089 1.096 1.073 1.100 22,806,056 1.0874 -0.35%
2015-06-03 0 2.860 2.850 2.860 2.840 2.930 8,913,000 25,597,105 2.8719 1.096 1.092 1.096 1.089 1.123 23,254,819 1.1007 -0.69%
2015-06-02 0 2.880 2.870 2.880 2.840 2.930 5,985,000 17,157,620 2.8668 1.104 1.100 1.104 1.089 1.123 15,615,404 1.0988 -0.69%
2015-06-01 0 2.900 2.890 2.900 2.860 2.930 5,333,000 15,426,618 2.8927 1.111 1.108 1.111 1.096 1.123 13,914,277 1.1087 0.35%
2015-05-29 0 2.890 2.890 2.910 2.860 2.950 6,882,690 19,841,345 2.8828 1.108 1.108 1.115 1.096 1.131 17,957,558 1.1049 0.00%
2015-05-28 0 2.890 2.900 2.910 2.890 3.040 9,435,000 27,726,651 2.9387 1.108 1.111 1.115 1.108 1.165 24,616,764 1.1263 -3.67%
2015-05-27 0 3.000 3.000 3.010 3.000 3.100 5,815,731 17,569,168 3.0210 1.150 1.150 1.154 1.150 1.188 15,173,766 1.1579 -2.28%
2015-05-26 0 3.070 3.060 3.070 3.030 3.100 4,404,000 13,470,350 3.0587 1.177 1.173 1.177 1.161 1.188 11,490,432 1.1723 0.66%
2015-05-22 0 3.050 3.040 3.050 2.990 3.060 10,274,000 31,270,895 3.0437 1.169 1.165 1.169 1.146 1.173 26,805,791 1.1666 1.33%
2015-05-21 0 3.010 3.000 3.010 2.940 3.050 5,837,800 17,523,315 3.0017 1.154 1.150 1.154 1.127 1.169 15,231,346 1.1505 2.38%
2015-05-20 0 2.940 2.940 2.950 2.900 2.950 3,862,772 11,321,065 2.9308 1.127 1.127 1.131 1.111 1.131 10,078,320 1.1233 1.38%
2015-05-19 0 2.900 2.890 2.900 2.880 2.920 11,953,272 34,356,275 2.8742 1.111 1.108 1.111 1.104 1.119 31,187,163 1.1016 1.75%
2015-05-18 0 2.850 2.850 2.870 2.850 2.870 9,433,500 26,974,971 2.8595 1.092 1.092 1.100 1.092 1.100 24,612,851 1.0960 -0.70%
2015-05-15 0 2.870 2.860 2.870 2.840 2.900 4,883,869 13,947,455 2.8558 1.100 1.096 1.100 1.089 1.111 12,742,454 1.0946 1.41%
2015-05-14 0 2.830 2.820 2.830 2.800 2.870 6,827,000 19,457,935 2.8501 1.085 1.081 1.085 1.073 1.100 17,812,258 1.0924 1.07%
2015-05-13 0 2.800 2.800 2.810 2.790 2.850 5,381,856 15,126,811 2.8107 1.073 1.073 1.077 1.069 1.092 14,041,747 1.0773 0.00%
2015-05-12 0 2.800 2.790 2.800 2.760 2.820 11,348,532 31,716,806 2.7948 1.073 1.069 1.073 1.058 1.081 29,609,342 1.0712 0.72%
2015-05-11 0 2.780 2.780 2.790 2.780 2.850 5,826,000 16,331,050 2.8031 1.066 1.066 1.069 1.066 1.092 15,200,558 1.0744 -1.42%
2015-05-08 0 2.820 2.810 2.820 2.780 2.870 6,695,604 18,814,337 2.8100 1.081 1.077 1.081 1.066 1.100 17,469,434 1.0770 1.08%
2015-05-07 0 2.790 2.780 2.790 2.760 2.860 9,961,000 27,775,260 2.7884 1.069 1.066 1.069 1.058 1.096 25,989,146 1.0687 -1.06%
2015-05-06 0 2.820 2.810 2.820 2.790 2.910 14,095,000 40,106,800 2.8455 1.081 1.077 1.081 1.069 1.115 36,775,124 1.0906 -2.42%
2015-05-05 0 2.890 2.880 2.890 2.870 2.980 7,184,000 20,895,355 2.9086 1.108 1.104 1.108 1.100 1.142 18,743,703 1.1148 -0.69%
2015-05-04 0 2.910 2.900 2.910 2.880 2.950 5,471,310 15,948,702 2.9150 1.115 1.111 1.115 1.104 1.131 14,275,140 1.1172 1.04%
2015-04-30 0 2.880 2.870 2.880 2.870 2.980 12,444,839 36,275,794 2.9149 1.104 1.100 1.104 1.100 1.142 32,469,705 1.1172 -2.70%
2015-04-29 0 2.960 2.960 2.970 2.920 3.000 7,701,000 22,736,415 2.9524 1.134 1.134 1.138 1.119 1.150 20,092,602 1.1316 -0.34%
2015-04-28 0 2.970 2.960 2.970 2.960 3.040 7,755,000 23,272,695 3.0010 1.138 1.134 1.138 1.134 1.165 20,233,493 1.1502 -1.00%
2015-04-27 0 3.000 2.990 3.000 2.930 3.030 11,010,330 32,970,053 2.9945 1.150 1.146 1.150 1.123 1.161 28,726,942 1.1477 2.74%
2015-04-24 0 2.970 2.960 2.970 2.930 3.040 6,866,000 20,432,443 2.9759 1.119 1.115 1.119 1.104 1.146 18,220,759 1.1214 0.00%
2015-04-23 0 2.970 2.960 2.970 2.960 3.020 8,454,156 25,258,286 2.9877 1.119 1.115 1.119 1.115 1.138 22,435,354 1.1258 1.02%
2015-04-22 0 2.940 2.940 2.950 2.880 3.020 12,779,000 37,475,685 2.9326 1.108 1.108 1.112 1.085 1.138 33,912,479 1.1051 -1.01%
2015-04-21 0 2.970 2.960 2.980 2.900 3.090 11,550,000 34,291,200 2.9689 1.119 1.115 1.123 1.093 1.164 30,651,000 1.1188 -0.34%
2015-04-20 0 2.980 2.970 2.980 2.950 3.150 15,193,000 46,356,158 3.0512 1.123 1.119 1.123 1.112 1.187 40,318,670 1.1497 -4.79%
2015-04-17 0 3.130 3.130 3.140 3.090 3.300 51,497,799 163,727,353 3.1793 1.179 1.179 1.183 1.164 1.244 136,663,119 1.1980 1.62%
2015-04-16 0 3.080 3.080 3.090 3.010 3.130 8,866,465 27,286,232 3.0775 1.161 1.161 1.164 1.134 1.179 23,529,525 1.1597 1.32%
2015-04-15 0 3.040 3.030 3.040 3.030 3.210 9,810,192 30,314,600 3.0901 1.146 1.142 1.146 1.142 1.210 26,033,956 1.1644 -3.18%
2015-04-14 0 3.140 3.130 3.140 3.130 3.240 16,939,230 53,862,959 3.1798 1.183 1.179 1.183 1.179 1.221 44,952,756 1.1982 -1.57%
2015-04-13 0 3.190 3.180 3.190 3.130 3.260 27,027,653 86,534,059 3.2017 1.202 1.198 1.202 1.179 1.228 71,725,073 1.2065 2.90%
2015-04-10 0 3.100 3.090 3.100 2.910 3.100 32,436,828 98,619,219 3.0403 1.168 1.164 1.168 1.097 1.168 86,079,758 1.1457 6.53%
2015-04-09 0 2.910 2.910 2.920 2.810 3.080 26,372,000 77,517,960 2.9394 1.097 1.097 1.100 1.059 1.161 69,985,123 1.1076 -2.02%
2015-04-08 0 2.970 2.970 2.980 2.890 3.020 20,470,500 60,662,960 2.9634 1.119 1.119 1.123 1.089 1.138 54,323,921 1.1167 4.21%
2015-04-02 0 2.850 2.840 2.850 2.740 2.860 10,489,828 29,237,573 2.7872 1.074 1.070 1.074 1.032 1.078 27,837,551 1.0503 4.78%
2015-04-01 0 2.720 2.720 2.730 2.550 2.740 11,478,000 30,679,297 2.6729 1.025 1.025 1.029 0.961 1.032 30,459,929 1.0072 6.25%
2015-03-31 0 2.560 2.550 2.560 2.550 2.660 11,268,646 29,116,986 2.5839 0.965 0.961 0.965 0.961 1.002 29,904,352 0.9737 -3.03%
2015-03-30 0 2.640 2.630 2.640 2.480 2.640 7,190,287 18,617,505 2.5893 0.995 0.991 0.995 0.935 0.995 19,081,341 0.9757 5.18%
2015-03-27 0 2.510 2.500 2.510 2.470 2.550 4,857,000 12,181,660 2.5081 0.946 0.942 0.946 0.931 0.961 12,889,343 0.9451 -0.79%
2015-03-26 0 2.530 2.530 2.540 2.460 2.540 8,014,100 20,110,873 2.5094 0.953 0.953 0.957 0.927 0.957 21,267,548 0.9456 2.85%
2015-03-25 0 2.460 2.470 2.480 2.460 2.520 11,945,393 29,644,815 2.4817 0.927 0.931 0.935 0.927 0.950 31,700,280 0.9352 -1.99%
2015-03-24 0 2.510 2.500 2.510 2.500 2.540 8,589,930 21,591,799 2.5136 0.946 0.942 0.946 0.942 0.957 22,795,666 0.9472 -0.40%
2015-03-23 0 2.520 2.500 2.520 2.490 2.570 6,766,000 17,024,500 2.5162 0.950 0.942 0.950 0.938 0.968 17,955,382 0.9482 -0.40%
2015-03-20 0 2.530 2.520 2.530 2.520 2.550 12,415,438 31,534,167 2.5399 0.953 0.950 0.953 0.950 0.961 32,947,670 0.9571 -0.39%
2015-03-19 0 2.540 2.530 2.540 2.530 2.620 7,428,100 18,904,963 2.5451 0.957 0.953 0.957 0.953 0.987 19,712,441 0.9590 -1.55%
2015-03-18 0 2.580 2.560 2.580 2.530 2.600 8,019,200 20,524,849 2.5595 0.972 0.965 0.972 0.953 0.980 21,281,082 0.9645 0.39%
2015-03-17 0 2.570 2.560 2.570 2.530 2.580 4,747,630 12,145,424 2.5582 0.968 0.965 0.968 0.953 0.972 12,599,100 0.9640 2.39%
2015-03-16 0 2.510 2.510 2.540 2.510 2.620 4,027,520 10,273,171 2.5507 0.946 0.946 0.957 0.946 0.987 10,688,097 0.9612 -3.46%
2015-03-13 0 2.600 2.590 2.600 2.570 2.680 11,883,000 31,086,185 2.6160 0.980 0.976 0.980 0.968 1.010 31,534,704 0.9858 -1.52%
2015-03-12 0 2.640 2.630 2.640 2.630 2.750 7,909,464 21,205,502 2.6810 0.995 0.991 0.995 0.991 1.036 20,989,868 1.0103 -2.22%
2015-03-11 0 2.700 2.690 2.700 2.640 2.780 10,911,755 29,264,063 2.6819 1.017 1.014 1.017 0.995 1.048 28,957,247 1.0106 -3.57%
2015-03-10 0 2.800 2.790 2.800 2.780 2.830 5,968,000 16,657,870 2.7912 1.055 1.051 1.055 1.048 1.066 15,837,677 1.0518 0.00%
2015-03-09 0 2.800 2.790 2.800 2.790 2.820 2,440,325 6,824,500 2.7966 1.055 1.051 1.055 1.051 1.063 6,476,052 1.0538 -0.36%
2015-03-06 0 2.810 2.800 2.810 2.780 2.840 1,353,000 3,809,865 2.8159 1.059 1.055 1.059 1.048 1.070 3,590,546 1.0611 0.00%
2015-03-05 0 2.810 2.800 2.810 2.800 2.880 2,974,000 8,374,970 2.8161 1.059 1.055 1.059 1.055 1.085 7,892,301 1.0612 0.36%
2015-03-04 0 2.800 2.790 2.800 2.790 2.890 8,219,000 23,164,300 2.8184 1.055 1.051 1.055 1.051 1.089 21,811,305 1.0620 -2.10%
2015-03-03 0 2.860 2.850 2.860 2.790 2.880 12,242,000 34,751,845 2.8387 1.078 1.074 1.078 1.051 1.085 32,487,406 1.0697 1.42%
2015-03-02 0 2.820 2.820 2.830 2.820 2.890 8,757,000 25,013,320 2.8564 1.063 1.063 1.066 1.063 1.089 23,239,031 1.0763 -1.40%
2015-02-27 0 2.860 2.850 2.860 2.750 2.880 10,747,800 30,577,888 2.8450 1.078 1.074 1.078 1.036 1.085 28,522,149 1.0721 2.51%
2015-02-26 0 2.790 2.790 2.800 2.790 2.880 3,980,000 11,272,150 2.8322 1.051 1.051 1.055 1.051 1.085 10,561,990 1.0672 -3.46%
2015-02-25 0 2.890 2.870 2.890 2.830 2.900 6,355,000 18,194,675 2.8630 1.089 1.081 1.089 1.066 1.093 16,864,684 1.0789 0.70%
2015-02-24 0 2.870 2.860 2.870 2.820 2.960 10,193,630 29,025,916 2.8475 1.081 1.078 1.081 1.063 1.115 27,051,511 1.0730 2.14%
2015-02-23 0 2.810 2.810 2.820 2.740 2.830 4,323,100 12,038,727 2.7847 1.059 1.059 1.063 1.032 1.066 11,472,497 1.0494 2.93%
2015-02-18 0 2.730 2.720 2.730 2.700 2.770 4,972,000 13,544,210 2.7241 1.029 1.025 1.029 1.017 1.044 13,194,526 1.0265 0.00%
2015-02-17 0 2.730 2.720 2.730 2.650 2.740 2,871,000 7,768,760 2.7059 1.029 1.025 1.029 0.999 1.032 7,618,963 1.0197 1.11%
2015-02-16 0 2.700 2.690 2.700 2.640 2.760 15,431,850 41,815,957 2.7097 1.017 1.014 1.017 0.995 1.040 40,952,522 1.0211 -0.74%
2015-02-13 0 2.720 2.720 2.730 2.600 2.730 8,806,000 23,314,280 2.6475 1.025 1.025 1.029 0.980 1.029 23,369,065 0.9977 3.82%
2015-02-12 0 2.620 2.610 2.620 2.610 2.660 4,209,000 11,053,710 2.6262 0.987 0.984 0.987 0.984 1.002 11,169,702 0.9896 -1.13%
2015-02-11 0 2.650 2.640 2.650 2.610 2.680 3,708,000 9,833,710 2.6520 0.999 0.995 0.999 0.984 1.010 9,840,165 0.9993 0.76%
2015-02-10 0 2.630 2.620 2.630 2.630 2.730 9,996,000 26,715,770 2.6726 0.991 0.987 0.991 0.991 1.029 26,527,047 1.0071 -3.66%
2015-02-09 0 2.730 2.720 2.730 2.720 2.760 2,882,500 7,878,045 2.7331 1.029 1.025 1.029 1.025 1.040 7,649,481 1.0299 -1.44%
2015-02-06 0 2.770 2.770 2.780 2.770 2.800 2,001,000 5,558,000 2.7776 1.044 1.044 1.048 1.044 1.055 5,310,186 1.0467 -0.72%
2015-02-05 0 2.790 2.780 2.790 2.780 2.880 5,016,450 14,131,011 2.8169 1.051 1.048 1.051 1.048 1.085 13,312,486 1.0615 -2.45%
2015-02-04 0 2.860 2.850 2.860 2.800 2.870 4,385,100 12,496,115 2.8497 1.078 1.074 1.078 1.055 1.081 11,637,030 1.0738 1.42%
2015-02-03 0 2.820 2.810 2.820 2.790 2.900 10,349,050 29,105,204 2.8124 1.063 1.059 1.063 1.051 1.093 27,463,959 1.0598 0.00%
2015-02-02 0 2.820 2.810 2.820 2.800 2.910 6,987,000 19,687,160 2.8177 1.063 1.059 1.063 1.055 1.097 18,541,865 1.0618 -1.74%
2015-01-30 0 2.870 2.870 2.880 2.810 2.920 8,388,900 23,991,297 2.8599 1.081 1.081 1.085 1.059 1.100 22,262,179 1.0777 2.14%
2015-01-29 0 2.810 2.810 2.820 2.790 2.860 4,801,000 13,500,790 2.8121 1.059 1.059 1.063 1.051 1.078 12,740,732 1.0597 -1.06%
2015-01-28 0 2.840 2.830 2.840 2.790 2.850 5,490,667 15,474,752 2.8184 1.070 1.066 1.070 1.051 1.074 14,570,947 1.0620 1.43%
2015-01-27 0 2.800 2.790 2.800 2.730 2.850 13,835,000 38,631,389 2.7923 1.055 1.051 1.055 1.029 1.074 36,714,856 1.0522 -0.36%
2015-01-26 0 2.810 2.800 2.810 2.770 2.850 2,743,000 7,710,510 2.8110 1.059 1.055 1.059 1.044 1.074 7,279,281 1.0592 1.08%
2015-01-23 0 2.780 2.770 2.780 2.760 2.900 10,109,666 28,138,056 2.7833 1.048 1.044 1.048 1.040 1.093 26,828,690 1.0488 -2.80%
2015-01-22 0 2.860 2.850 2.860 2.840 2.900 7,500,000 21,449,075 2.8599 1.078 1.074 1.078 1.070 1.093 19,903,247 1.0777 0.70%
2015-01-21 0 2.840 2.840 2.850 2.830 2.910 11,621,000 33,442,160 2.8777 1.070 1.070 1.074 1.066 1.097 30,839,417 1.0844 2.53%
2015-01-20 0 2.770 2.770 2.780 2.730 2.800 7,412,000 20,553,030 2.7729 1.044 1.044 1.048 1.029 1.055 19,669,715 1.0449 2.59%
2015-01-19 0 2.700 2.690 2.700 2.690 2.910 14,958,000 41,329,700 2.7630 1.017 1.014 1.017 1.014 1.097 39,695,035 1.0412 -7.22%
2015-01-16 0 2.910 2.910 2.920 2.870 3.110 18,212,000 53,517,780 2.9386 1.097 1.097 1.100 1.081 1.172 48,330,390 1.1073 -6.43%
2015-01-15 0 3.110 3.090 3.100 3.070 3.180 15,891,678 49,441,499 3.1112 1.172 1.164 1.168 1.157 1.198 42,172,798 1.1724 -3.72%
2015-01-14 0 3.230 3.220 3.230 3.120 3.260 10,657,000 34,185,035 3.2078 1.217 1.213 1.217 1.176 1.228 28,281,187 1.2088 3.53%
2015-01-13 0 3.120 3.110 3.120 3.110 3.240 4,449,000 14,087,030 3.1663 1.176 1.172 1.176 1.172 1.221 11,806,606 1.1931 -1.27%
2015-01-12 0 3.160 3.150 3.160 3.120 3.290 3,982,000 12,708,160 3.1914 1.191 1.187 1.191 1.176 1.240 10,567,297 1.2026 -3.36%
2015-01-09 0 3.270 3.270 3.280 3.190 3.280 6,683,000 21,704,107 3.2477 1.232 1.232 1.236 1.202 1.236 17,735,120 1.2238 1.87%
2015-01-08 0 3.210 3.210 3.220 3.180 3.260 6,802,000 21,898,283 3.2194 1.210 1.210 1.213 1.198 1.228 18,050,918 1.2131 0.00%
2015-01-07 0 3.210 3.200 3.210 3.160 3.310 5,159,486 16,644,053 3.2259 1.210 1.206 1.210 1.191 1.247 13,692,070 1.2156 -1.83%
2015-01-06 0 3.270 3.260 3.270 3.200 3.310 5,037,000 16,499,205 3.2756 1.232 1.228 1.232 1.206 1.247 13,367,020 1.2343 -0.30%
2015-01-05 0 3.280 3.280 3.290 3.220 3.350 5,573,555 18,357,722 3.2937 1.236 1.236 1.240 1.213 1.262 14,790,912 1.2411 0.92%
2015-01-02 0 3.250 3.230 3.240 3.110 3.290 5,803,000 18,545,080 3.1958 1.225 1.217 1.221 1.172 1.240 15,399,805 1.2042 3.83%
2014-12-31 0 3.130 3.110 3.130 3.070 3.160 1,642,850 5,104,219 3.1069 1.179 1.172 1.179 1.157 1.191 4,359,740 1.1708 -0.63%
2014-12-30 0 3.150 3.130 3.150 3.100 3.170 1,978,000 6,198,350 3.1336 1.187 1.179 1.187 1.168 1.195 5,249,150 1.1808 1.94%
2014-12-29 0 3.090 3.090 3.110 3.070 3.140 4,701,000 14,556,180 3.0964 1.164 1.164 1.172 1.157 1.183 12,475,355 1.1668 -0.32%
2014-12-24 0 3.100 3.090 3.100 3.080 3.160 2,818,000 8,738,605 3.1010 1.168 1.164 1.168 1.161 1.191 7,478,313 1.1685 -1.90%
2014-12-23 0 3.160 3.160 3.190 3.100 3.210 5,422,000 17,060,080 3.1465 1.191 1.191 1.202 1.168 1.210 14,388,720 1.1857 2.60%
2014-12-22 0 3.080 3.080 3.100 3.060 3.180 6,140,360 19,008,416 3.0957 1.161 1.161 1.168 1.153 1.198 16,295,080 1.1665 -1.91%
2014-12-19 0 3.140 3.130 3.140 3.100 3.190 4,499,192 14,167,997 3.1490 1.183 1.179 1.183 1.168 1.202 11,939,804 1.1866 0.00%
2014-12-18 0 3.140 3.120 3.140 3.090 3.180 5,584,000 17,509,330 3.1356 1.183 1.176 1.183 1.164 1.198 14,818,631 1.1816 1.95%
2014-12-17 0 3.080 3.060 3.070 3.050 3.130 5,573,000 17,177,029 3.0822 1.161 1.153 1.157 1.149 1.179 14,789,439 1.1614 0.65%
2014-12-16 0 3.060 3.050 3.060 3.040 3.130 8,911,307 27,454,685 3.0809 1.153 1.149 1.153 1.146 1.179 23,648,525 1.1609 -1.92%
2014-12-15 0 3.120 3.120 3.140 3.070 3.250 11,216,000 35,159,510 3.1348 1.176 1.176 1.183 1.157 1.225 29,764,642 1.1813 -3.11%
2014-12-12 0 3.220 3.210 3.220 3.040 3.220 8,250,580 25,966,286 3.1472 1.213 1.210 1.213 1.146 1.213 21,895,110 1.1859 6.27%
2014-12-11 0 3.030 3.020 3.030 3.000 3.120 7,584,500 23,032,045 3.0367 1.142 1.138 1.142 1.130 1.176 20,127,490 1.1443 -1.62%
2014-12-10 0 3.080 3.070 3.090 3.070 3.250 12,469,000 38,836,095 3.1146 1.161 1.157 1.164 1.157 1.225 33,089,811 1.1737 -4.35%
2014-12-09 0 3.220 3.210 3.220 3.210 3.360 7,051,000 22,960,330 3.2563 1.213 1.210 1.213 1.210 1.266 18,711,706 1.2271 -3.30%
2014-12-08 0 3.330 3.320 3.330 3.310 3.420 5,408,000 18,059,910 3.3395 1.255 1.251 1.255 1.247 1.289 14,351,568 1.2584 -2.35%
2014-12-05 0 3.410 3.400 3.410 3.390 3.480 5,816,000 19,866,570 3.4158 1.285 1.281 1.285 1.277 1.311 15,434,304 1.2872 -1.73%
2014-12-04 0 3.470 3.440 3.470 3.390 3.470 6,095,000 20,818,705 3.4157 1.308 1.296 1.308 1.277 1.308 16,174,705 1.2871 0.87%
2014-12-03 0 3.440 3.440 3.450 3.430 3.520 5,808,000 20,107,410 3.4620 1.296 1.296 1.300 1.293 1.326 15,413,074 1.3046 0.00%
2014-12-02 0 3.440 3.440 3.450 3.410 3.540 7,764,000 26,825,475 3.4551 1.296 1.296 1.300 1.285 1.334 20,603,841 1.3020 -1.71%
2014-12-01 0 3.500 3.500 3.510 3.470 3.710 7,303,250 26,032,405 3.5645 1.319 1.319 1.323 1.308 1.398 19,381,118 1.3432 -3.85%
2014-11-28 0 3.640 3.630 3.640 3.460 3.700 14,478,761 52,659,003 3.6370 1.372 1.368 1.372 1.304 1.394 38,423,247 1.3705 4.90%
2014-11-27 0 3.470 3.460 3.470 3.460 3.530 2,184,000 7,598,210 3.4790 1.308 1.304 1.308 1.304 1.330 5,795,825 1.3110 -1.42%
2014-11-26 0 3.520 3.510 3.520 3.440 3.530 5,356,000 18,703,660 3.4921 1.326 1.323 1.326 1.296 1.330 14,213,572 1.3159 1.44%
2014-11-25 0 3.470 3.460 3.490 3.420 3.540 6,808,000 23,641,680 3.4726 1.308 1.304 1.315 1.289 1.334 18,066,840 1.3086 -0.29%
2014-11-24 0 3.480 3.470 3.480 3.440 3.500 4,271,218 14,811,756 3.4678 1.311 1.308 1.311 1.296 1.319 11,334,814 1.3067 2.35%
2014-11-21 0 3.400 3.390 3.400 3.370 3.490 8,922,000 30,348,750 3.4016 1.281 1.277 1.281 1.270 1.315 23,676,902 1.2818 -1.16%
2014-11-20 0 3.440 3.430 3.450 3.410 3.520 4,863,653 16,687,026 3.4310 1.296 1.293 1.300 1.285 1.326 12,906,998 1.2929 0.00%
2014-11-19 0 3.440 3.430 3.440 3.440 3.570 5,102,000 17,790,850 3.4870 1.296 1.293 1.296 1.296 1.345 13,539,515 1.3140 -1.43%
2014-11-18 0 3.490 3.480 3.490 3.470 3.600 3,765,000 13,250,780 3.5195 1.315 1.311 1.315 1.308 1.357 9,991,430 1.3262 -2.79%
2014-11-17 0 3.590 3.590 3.600 3.550 3.610 3,293,000 11,794,560 3.5817 1.353 1.353 1.357 1.338 1.360 8,738,852 1.3497 0.56%
2014-11-14 0 3.570 3.570 3.580 3.500 3.590 4,538,000 16,122,610 3.5528 1.345 1.345 1.349 1.319 1.353 12,042,791 1.3388 0.85%
2014-11-13 0 3.540 3.530 3.540 3.510 3.630 7,545,956 26,985,355 3.5761 1.334 1.330 1.334 1.323 1.368 20,025,203 1.3476 -1.94%
2014-11-12 0 3.610 3.610 3.620 3.600 3.680 4,326,000 15,654,095 3.6186 1.360 1.360 1.364 1.357 1.387 11,480,193 1.3636 -1.10%
2014-11-11 0 3.650 3.640 3.650 3.600 3.700 7,127,000 26,020,885 3.6510 1.375 1.372 1.375 1.357 1.394 18,913,392 1.3758 -0.82%
2014-11-10 0 3.680 3.670 3.690 3.610 3.780 7,621,000 28,020,457 3.6767 1.387 1.383 1.390 1.360 1.424 20,224,352 1.3855 -0.81%
2014-11-07 0 3.710 3.700 3.710 3.600 3.740 5,772,000 21,235,645 3.6791 1.398 1.394 1.398 1.357 1.409 15,317,539 1.3864 3.06%
2014-11-06 0 3.600 3.600 3.610 3.590 3.650 5,939,123 21,436,834 3.6094 1.357 1.357 1.360 1.353 1.375 15,761,044 1.3601 -0.83%
2014-11-05 0 3.630 3.620 3.630 3.600 3.680 12,446,000 45,209,653 3.6325 1.368 1.364 1.368 1.357 1.387 33,028,774 1.3688 -0.27%
2014-11-04 0 3.640 3.630 3.640 3.610 3.740 15,734,485 57,815,826 3.6745 1.372 1.368 1.372 1.360 1.409 41,755,645 1.3846 0.55%
2014-11-03 0 3.620 3.610 3.620 3.590 3.790 11,673,000 42,423,701 3.6343 1.364 1.360 1.364 1.353 1.428 30,977,413 1.3695 -2.95%
2014-10-31 0 3.730 3.710 3.720 3.710 3.980 15,980,320 60,317,585 3.7745 1.406 1.398 1.402 1.398 1.500 42,408,033 1.4223 -3.37%
2014-10-30 0 3.860 3.860 3.870 3.820 3.910 4,777,000 18,440,620 3.8603 1.455 1.455 1.458 1.439 1.473 12,677,041 1.4546 -1.03%
2014-10-29 0 3.900 3.890 3.900 3.810 3.900 7,952,000 30,824,620 3.8763 1.470 1.466 1.470 1.436 1.470 21,102,749 1.4607 3.45%
2014-10-28 0 3.770 3.770 3.780 3.710 3.800 6,861,000 25,881,440 3.7723 1.421 1.421 1.424 1.398 1.432 18,207,490 1.4215 2.17%
2014-10-27 0 3.690 3.680 3.690 3.670 3.800 4,918,000 18,212,510 3.7032 1.390 1.387 1.390 1.383 1.432 13,051,222 1.3955 -2.38%
2014-10-24 0 3.780 3.750 3.770 3.750 3.840 4,040,000 15,292,125 3.7852 1.424 1.413 1.421 1.413 1.447 10,721,216 1.4263 -0.79%
2014-10-23 0 3.810 3.810 3.820 3.780 3.930 11,484,000 43,956,960 3.8277 1.436 1.436 1.439 1.424 1.481 30,475,851 1.4424 -3.30%
2014-10-22 0 3.940 3.930 3.950 3.640 3.980 41,021,000 156,676,064 3.8194 1.485 1.481 1.488 1.372 1.500 108,860,144 1.4392 11.61%
2014-10-21 0 3.530 3.510 3.530 3.510 3.640 11,310,560 40,065,077 3.5423 1.330 1.323 1.330 1.323 1.372 30,015,582 1.3348 0.86%
2014-10-20 0 3.500 3.490 3.500 3.330 3.540 15,941,000 55,402,827 3.4755 1.319 1.315 1.319 1.255 1.334 42,303,687 1.3096 4.17%
2014-10-17 0 3.360 3.350 3.360 3.320 3.390 9,140,000 30,612,355 3.3493 1.266 1.262 1.266 1.251 1.277 24,255,423 1.2621 0.60%
2014-10-16 0 3.340 3.310 3.350 3.310 3.440 18,355,000 62,194,410 3.3884 1.259 1.247 1.262 1.247 1.296 48,709,879 1.2768 -1.76%
2014-10-15 0 3.400 3.380 3.410 3.360 3.700 25,551,000 88,881,005 3.4786 1.281 1.274 1.285 1.266 1.394 67,806,381 1.3108 -9.33%
2014-10-14 0 3.750 3.720 3.750 3.650 3.830 15,614,000 58,626,975 3.7548 1.413 1.402 1.413 1.375 1.443 41,435,906 1.4149 2.18%
2014-10-13 0 3.670 3.670 3.680 3.630 3.810 10,114,979 37,434,828 3.7009 1.383 1.383 1.387 1.368 1.436 26,842,790 1.3946 -4.68%
2014-10-10 0 3.850 3.850 3.870 3.770 3.870 5,788,000 22,144,610 3.8260 1.451 1.451 1.458 1.421 1.458 15,359,999 1.4417 -1.53%
2014-10-09 0 3.910 3.900 3.910 3.850 4.000 9,268,000 36,171,440 3.9028 1.473 1.470 1.473 1.451 1.507 24,595,105 1.4707 -1.26%
2014-10-08 0 3.960 3.960 3.970 3.940 3.970 9,889,000 39,147,260 3.9587 1.492 1.492 1.496 1.485 1.496 26,243,094 1.4917 -0.50%
2014-10-07 0 3.980 3.980 3.990 3.980 4.100 7,476,976 30,114,273 4.0276 1.500 1.500 1.504 1.500 1.545 19,842,146 1.5177 -1.97%
2014-10-06 0 4.060 4.040 4.050 4.000 4.120 8,322,105 33,541,522 4.0304 1.530 1.522 1.526 1.507 1.553 22,084,921 1.5188 2.01%
2014-10-03 0 3.980 3.970 4.000 3.930 4.180 13,728,115 54,802,422 3.9920 1.500 1.496 1.507 1.481 1.575 36,431,208 1.5043 -5.24%
2014-09-30 0 4.200 4.200 4.220 4.200 4.330 3,850,000 16,379,136 4.2543 1.583 1.583 1.590 1.583 1.632 10,217,000 1.6031 -1.64%
2014-09-29 0 4.270 4.270 4.280 4.180 4.420 3,912,000 16,661,320 4.2590 1.609 1.609 1.613 1.575 1.666 10,381,533 1.6049 -1.61%
2014-09-26 0 4.340 4.330 4.340 4.330 4.390 3,825,300 16,655,972 4.3542 1.635 1.632 1.635 1.632 1.654 10,151,452 1.6407 -2.91%
2014-09-25 0 4.470 4.450 4.470 4.360 4.480 3,075,000 13,654,035 4.4403 1.684 1.677 1.684 1.643 1.688 8,160,331 1.6732 1.82%
2014-09-24 0 4.390 4.390 4.400 4.380 4.470 4,821,000 21,169,960 4.3912 1.654 1.654 1.658 1.650 1.684 12,793,807 1.6547 -1.35%
2014-09-23 0 4.450 4.450 4.460 4.450 4.510 1,626,900 7,257,123 4.4607 1.677 1.677 1.681 1.677 1.699 4,317,412 1.6809 -0.67%
2014-09-22 0 4.480 4.470 4.480 4.460 4.540 2,574,000 11,539,551 4.4831 1.688 1.684 1.688 1.681 1.711 6,830,794 1.6893 0.22%
2014-09-19 0 4.470 4.470 4.480 4.420 4.580 6,186,000 27,696,960 4.4774 1.684 1.684 1.688 1.666 1.726 16,416,198 1.6872 -0.22%
2014-09-18 0 4.480 4.470 4.480 4.460 4.540 3,136,500 14,084,460 4.4905 1.688 1.684 1.688 1.681 1.711 8,323,538 1.6921 0.00%
2014-09-17 0 4.480 4.470 4.480 4.460 4.530 5,136,000 23,039,429 4.4859 1.688 1.684 1.688 1.681 1.707 13,629,743 1.6904 -0.88%
2014-09-16 0 4.520 4.520 4.530 4.510 4.570 2,067,000 9,398,243 4.5468 1.703 1.703 1.707 1.699 1.722 5,485,335 1.7133 -1.95%
2014-09-15 0 4.610 4.610 4.630 4.460 4.660 5,487,194 25,164,053 4.5860 1.737 1.737 1.745 1.681 1.756 14,561,730 1.7281 2.22%
2014-09-12 0 4.510 4.500 4.510 4.500 4.590 12,684,160 57,426,704 4.5274 1.699 1.696 1.699 1.696 1.730 33,660,795 1.7060 -3.43%
2014-09-11 0 4.670 4.640 4.680 4.600 4.790 9,161,900 42,596,152 4.6493 1.760 1.748 1.764 1.733 1.805 24,313,541 1.7520 -1.06%
2014-09-10 0 4.720 4.690 4.700 4.680 4.800 6,686,000 31,695,665 4.7406 1.779 1.767 1.771 1.764 1.809 17,743,081 1.7864 -1.67%
2014-09-08 0 4.800 4.790 4.800 4.740 4.800 560,000 2,678,180 4.7825 1.809 1.805 1.809 1.786 1.809 1,486,109 1.8021 -0.21%
2014-09-05 0 4.810 4.780 4.800 4.740 4.830 3,443,400 16,496,792 4.7908 1.813 1.801 1.809 1.786 1.820 9,137,979 1.8053 0.63%
2014-09-04 0 4.780 4.760 4.790 4.750 4.820 6,674,000 31,818,677 4.7676 1.801 1.794 1.805 1.790 1.816 17,711,236 1.7965 0.63%
2014-09-03 0 4.750 4.720 4.750 4.710 4.860 6,450,100 30,597,777 4.7438 1.790 1.779 1.790 1.775 1.831 17,117,057 1.7876 -0.42%
2014-09-02 0 4.770 4.760 4.780 4.730 4.850 5,212,000 24,834,535 4.7649 1.797 1.794 1.801 1.782 1.828 13,831,430 1.7955 -1.85%
2014-09-01 0 4.860 4.840 4.860 4.750 4.890 6,221,510 29,942,896 4.8128 1.831 1.824 1.831 1.790 1.843 16,510,433 1.8136 2.10%
2014-08-29 0 4.760 4.730 4.760 4.670 4.810 5,793,000 27,521,765 4.7509 1.794 1.782 1.794 1.760 1.813 15,373,268 1.7902 0.00%
2014-08-28 0 4.760 4.760 4.780 4.710 4.840 15,815,287 75,640,491 4.7827 1.794 1.794 1.801 1.775 1.824 41,970,074 1.8022 -1.24%
2014-08-27 0 4.820 4.800 4.820 4.770 4.850 5,560,900 26,649,556 4.7923 1.816 1.809 1.816 1.797 1.828 14,757,329 1.8059 -0.62%
2014-08-26 0 4.850 4.840 4.850 4.790 4.850 4,349,000 20,989,305 4.8262 1.828 1.824 1.828 1.805 1.828 11,541,229 1.8186 1.89%
2014-08-25 0 4.760 4.760 4.780 4.720 4.830 7,670,000 36,593,015 4.7709 1.794 1.794 1.801 1.779 1.820 20,354,387 1.7978 -1.04%
2014-08-22 0 4.810 4.800 4.810 4.630 4.850 11,260,000 53,729,702 4.7717 1.813 1.809 1.813 1.745 1.828 29,881,408 1.7981 1.91%
2014-08-21 0 4.720 4.700 4.720 4.610 4.750 2,532,000 11,789,486 4.6562 1.779 1.771 1.779 1.737 1.790 6,719,336 1.7546 0.00%
2014-08-20 0 4.720 4.710 4.720 4.690 4.750 2,846,340 13,433,047 4.7194 1.779 1.775 1.779 1.767 1.790 7,553,521 1.7784 0.21%
2014-08-19 0 4.710 4.700 4.710 4.610 4.810 6,310,669 29,592,357 4.6893 1.775 1.771 1.775 1.737 1.813 16,747,040 1.7670 -1.67%
2014-08-18 0 4.790 4.780 4.790 4.720 4.810 4,688,500 22,431,760 4.7844 1.805 1.801 1.805 1.779 1.813 12,442,183 1.8029 0.63%
2014-08-15 0 4.760 4.760 4.770 4.690 4.770 7,038,640 33,317,580 4.7335 1.794 1.794 1.797 1.767 1.797 18,678,905 1.7837 1.49%
2014-08-14 0 4.690 4.690 4.700 4.570 4.720 4,099,420 19,172,333 4.6768 1.767 1.767 1.771 1.722 1.779 10,878,902 1.7623 -0.21%
2014-08-13 0 4.700 4.690 4.700 4.600 4.700 4,989,000 23,268,145 4.6639 1.771 1.767 1.771 1.733 1.771 13,239,640 1.7575 0.21%
2014-08-12 0 4.690 4.680 4.690 4.370 4.700 14,797,000 67,612,135 4.5693 1.767 1.764 1.767 1.647 1.771 39,267,779 1.7218 7.57%
2014-08-11 0 4.360 4.360 4.370 4.360 4.410 4,728,223 20,664,340 4.3704 1.643 1.643 1.647 1.643 1.662 12,547,598 1.6469 0.00%
2014-08-08 0 4.360 4.360 4.370 4.320 4.410 4,464,300 19,457,668 4.3585 1.643 1.643 1.647 1.628 1.662 11,847,209 1.6424 0.46%
2014-08-07 0 4.340 4.340 4.350 4.340 4.420 5,224,000 22,790,410 4.3626 1.635 1.635 1.639 1.635 1.666 13,863,275 1.6439 -0.69%
2014-08-06 0 4.370 4.360 4.380 4.260 4.390 5,152,490 22,405,526 4.3485 1.647 1.643 1.650 1.605 1.654 13,673,504 1.6386 -0.68%
2014-08-05 0 4.400 4.400 4.430 4.360 4.500 7,331,620 32,266,289 4.4010 1.658 1.658 1.669 1.643 1.696 19,456,405 1.6584 -1.12%
2014-08-04 0 4.450 4.450 4.460 4.440 4.650 8,735,000 39,037,170 4.4691 1.677 1.677 1.681 1.673 1.752 23,180,648 1.6840 -3.47%
2014-08-01 0 4.610 4.600 4.610 4.550 4.650 4,823,330 22,117,341 4.5855 1.737 1.733 1.737 1.715 1.752 12,799,990 1.7279 -2.12%
2014-07-31 0 4.710 4.700 4.710 4.560 4.710 6,531,000 30,486,785 4.6680 1.775 1.771 1.775 1.718 1.775 17,331,747 1.7590 1.73%
2014-07-30 0 4.630 4.620 4.630 4.600 4.670 2,897,000 13,385,610 4.6205 1.745 1.741 1.745 1.733 1.760 7,687,961 1.7411 0.43%
2014-07-29 0 4.610 4.600 4.610 4.590 4.690 2,888,000 13,323,970 4.6136 1.737 1.733 1.737 1.730 1.767 7,664,077 1.7385 0.22%
2014-07-28 0 4.600 4.590 4.600 4.590 4.640 2,138,000 9,849,040 4.6067 1.733 1.730 1.733 1.730 1.748 5,673,752 1.7359 -0.86%
2014-07-25 0 4.640 4.620 4.640 4.610 4.690 2,133,000 9,923,555 4.6524 1.748 1.741 1.748 1.737 1.767 5,660,483 1.7531 0.43%
2014-07-24 0 4.620 4.620 4.630 4.600 4.670 1,909,000 8,824,910 4.6228 1.741 1.741 1.745 1.733 1.760 5,066,040 1.7420 0.00%
2014-07-23 0 4.620 4.620 4.630 4.560 4.670 5,041,150 23,376,872 4.6372 1.741 1.741 1.745 1.718 1.760 13,378,034 1.7474 0.43%
2014-07-22 0 4.600 4.600 4.610 4.550 4.610 4,644,000 21,261,815 4.5783 1.733 1.733 1.737 1.715 1.737 12,324,090 1.7252 0.22%
2014-07-21 0 4.590 4.580 4.590 4.530 4.650 5,950,500 27,147,180 4.5622 1.730 1.726 1.730 1.707 1.752 15,791,236 1.7191 2.00%
2014-07-18 0 4.500 4.500 4.510 4.400 4.510 5,470,000 24,367,694 4.4548 1.696 1.696 1.699 1.658 1.699 14,516,101 1.6787 -0.88%
2014-07-17 0 4.540 4.540 4.550 4.450 4.550 7,809,112 35,367,112 4.5290 1.711 1.711 1.715 1.677 1.715 20,723,558 1.7066 0.44%
2014-07-16 0 4.520 4.520 4.530 4.460 4.530 4,392,510 19,801,443 4.5080 1.703 1.703 1.707 1.681 1.707 11,656,695 1.6987 0.89%
2014-07-15 0 4.480 4.480 4.490 4.390 4.510 10,621,618 47,351,400 4.4580 1.688 1.688 1.692 1.654 1.699 28,187,291 1.6799 1.82%
2014-07-14 0 4.400 4.390 4.400 4.390 4.620 16,831,000 75,003,155 4.4563 1.658 1.654 1.658 1.654 1.741 44,665,539 1.6792 -3.93%
2014-07-11 0 4.580 4.570 4.580 4.560 4.740 15,325,212 70,402,102 4.5939 1.726 1.722 1.726 1.718 1.786 40,669,530 1.7311 -3.17%
2014-07-10 0 4.730 4.690 4.740 4.640 4.840 5,310,000 24,963,256 4.7012 1.782 1.767 1.786 1.748 1.824 14,091,499 1.7715 -0.84%
2014-07-09 0 4.770 4.760 4.800 4.660 4.800 9,174,290 43,595,057 4.7519 1.797 1.794 1.809 1.756 1.809 24,346,421 1.7906 -0.42%
2014-07-08 0 4.790 4.780 4.810 4.760 4.850 6,804,000 32,675,683 4.8024 1.805 1.801 1.813 1.794 1.828 18,056,225 1.8097 -1.24%
2014-07-07 0 4.850 4.840 4.850 4.820 4.860 8,398,000 40,675,775 4.8435 1.828 1.824 1.828 1.816 1.831 22,286,329 1.8251 0.41%
2014-07-04 0 4.830 4.820 4.830 4.800 4.880 6,896,000 33,267,257 4.8241 1.820 1.816 1.820 1.809 1.839 18,300,372 1.8178 0.62%
2014-07-03 0 4.800 4.770 4.810 4.660 4.840 12,142,000 58,164,616 4.7904 1.809 1.797 1.813 1.756 1.824 32,222,029 1.8051 0.42%
2014-07-02 0 4.780 4.780 4.790 4.740 4.890 18,257,000 87,663,199 4.8016 1.801 1.801 1.805 1.786 1.843 48,449,810 1.8094 -0.83%
2014-06-30 0 4.820 4.810 4.820 4.740 4.830 8,719,000 41,899,445 4.8055 1.816 1.813 1.816 1.786 1.820 23,138,188 1.8108 1.69%
2014-06-27 0 4.740 4.720 4.750 4.620 4.750 6,599,000 31,110,590 4.7144 1.786 1.779 1.790 1.741 1.790 17,512,203 1.7765 1.72%
2014-06-26 0 4.660 4.650 4.680 4.550 4.720 10,474,940 48,435,006 4.6239 1.756 1.752 1.764 1.715 1.779 27,798,042 1.7424 -1.27%
2014-06-25 0 4.720 4.700 4.720 4.670 4.750 1,777,283 8,374,091 4.7117 1.779 1.771 1.779 1.760 1.790 4,716,494 1.7755 0.00%
2014-06-24 0 4.720 4.690 4.720 4.670 4.720 3,087,000 14,502,624 4.6980 1.779 1.767 1.779 1.760 1.779 8,192,176 1.7703 0.64%
2014-06-23 0 4.690 4.690 4.720 4.650 4.720 5,738,290 26,916,908 4.6908 1.767 1.767 1.779 1.752 1.779 15,228,080 1.7676 1.96%
2014-06-20 0 4.600 4.590 4.640 4.580 4.800 10,708,541 49,628,072 4.6344 1.733 1.730 1.748 1.726 1.809 28,417,964 1.7464 -3.77%
2014-06-19 0 4.780 4.770 4.790 4.740 4.910 5,516,000 26,419,048 4.7895 1.801 1.797 1.805 1.786 1.850 14,638,174 1.8048 -1.85%
2014-06-18 0 4.870 4.860 4.880 4.860 4.940 6,989,450 34,368,282 4.9172 1.835 1.831 1.839 1.831 1.862 18,548,366 1.8529 -1.22%
2014-06-17 0 4.930 4.920 4.930 4.840 4.960 6,759,000 33,266,920 4.9219 1.858 1.854 1.858 1.824 1.869 17,936,806 1.8547 0.61%
2014-06-16 0 4.900 4.900 4.910 4.850 4.930 4,993,000 24,433,575 4.8936 1.846 1.846 1.850 1.828 1.858 13,250,255 1.8440 1.03%
2014-06-13 0 4.850 4.840 4.850 4.640 4.930 5,306,000 25,685,500 4.8408 1.828 1.824 1.828 1.748 1.858 14,080,884 1.8241 -0.82%
2014-06-12 0 4.890 4.870 4.900 4.830 4.920 2,000,000 9,773,065 4.8865 1.843 1.835 1.846 1.820 1.854 5,307,532 1.8414 0.41%
2014-06-11 0 4.870 4.860 4.880 4.800 4.890 3,221,890 15,682,362 4.8674 1.835 1.831 1.839 1.809 1.843 8,550,143 1.8342 -1.22%
2014-06-10 0 4.930 4.920 4.930 4.890 4.950 10,342,500 50,951,562 4.9264 1.858 1.854 1.858 1.843 1.865 27,446,577 1.8564 -0.40%
2014-06-09 0 4.950 4.930 4.950 4.800 4.950 1,752,000 8,632,040 4.9270 1.865 1.858 1.865 1.809 1.865 4,649,398 1.8566 1.85%
2014-06-06 0 4.860 4.820 4.860 4.810 4.970 3,991,000 19,566,320 4.9026 1.831 1.816 1.831 1.813 1.873 10,591,181 1.8474 -0.21%
2014-06-05 0 4.870 4.860 4.870 4.860 4.930 805,000 3,937,791 4.8917 1.835 1.831 1.835 1.831 1.858 2,136,282 1.8433 -1.42%
2014-06-04 0 4.940 4.930 4.940 4.920 4.990 2,818,460 13,949,374 4.9493 1.862 1.858 1.862 1.854 1.880 7,479,534 1.8650 0.61%
2014-06-03 0 4.910 4.880 4.910 4.880 4.990 2,543,000 12,469,895 4.9036 1.850 1.839 1.850 1.839 1.880 6,748,527 1.8478 1.66%
2014-05-30 0 4.830 4.820 4.840 4.820 4.910 3,184,000 15,515,720 4.8730 1.820 1.816 1.824 1.816 1.850 8,449,592 1.8363 -0.41%
2014-05-29 0 4.850 4.840 4.850 4.790 4.900 2,356,000 11,439,720 4.8556 1.828 1.824 1.828 1.805 1.846 6,252,273 1.8297 0.00%
2014-05-28 0 4.850 4.830 4.840 4.780 4.870 1,606,100 7,775,798 4.8414 1.828 1.820 1.824 1.801 1.835 4,262,214 1.8244 0.21%
2014-05-27 0 4.840 4.830 4.840 4.830 4.910 6,869,793 33,449,162 4.8690 1.824 1.820 1.824 1.820 1.850 18,230,825 1.8348 -0.62%
2014-05-26 0 4.870 4.860 4.870 4.840 4.950 530,813 2,581,972 4.8642 1.835 1.831 1.835 1.824 1.865 1,408,654 1.8329 -0.61%
2014-05-23 0 4.900 4.870 4.910 4.810 4.950 1,763,000 8,588,550 4.8716 1.846 1.835 1.850 1.813 1.865 4,678,590 1.8357 0.20%
2014-05-22 0 4.890 4.880 4.910 4.810 4.930 2,979,510 14,519,997 4.8733 1.843 1.839 1.850 1.813 1.858 7,906,923 1.8364 1.87%
2014-05-21 0 4.800 4.800 4.830 4.800 4.950 5,919,000 28,738,200 4.8552 1.809 1.809 1.820 1.809 1.865 15,707,642 1.8296 -3.03%
2014-05-20 0 4.950 4.940 4.950 4.750 4.980 7,168,100 35,285,765 4.9226 1.865 1.862 1.865 1.790 1.877 19,022,462 1.8550 4.43%
2014-05-19 0 4.740 4.730 4.740 4.650 4.780 1,272,000 6,028,270 4.7392 1.786 1.782 1.786 1.752 1.801 3,375,591 1.7858 0.64%
2014-05-16 0 4.710 4.680 4.710 4.630 4.710 3,820,000 17,841,720 4.6706 1.775 1.764 1.775 1.745 1.775 10,137,387 1.7600 -0.21%
2014-05-15 0 4.720 4.720 4.730 4.650 4.740 4,577,000 21,526,700 4.7032 1.779 1.779 1.782 1.752 1.786 12,146,288 1.7723 0.85%
2014-05-14 0 4.680 4.670 4.680 4.610 4.750 2,814,340 13,177,538 4.6823 1.764 1.760 1.764 1.737 1.790 7,468,600 1.7644 1.08%
2014-05-13 0 4.630 4.620 4.630 4.550 4.640 10,810,000 49,763,480 4.6035 1.745 1.741 1.745 1.715 1.748 28,687,213 1.7347 1.54%
2014-05-12 0 4.560 4.560 4.570 4.450 4.600 3,523,777 15,962,868 4.5300 1.718 1.718 1.722 1.677 1.733 9,351,280 1.7070 1.79%
2014-05-09 0 4.480 4.480 4.500 4.470 4.650 4,615,000 20,961,698 4.5421 1.688 1.688 1.696 1.684 1.752 12,247,131 1.7116 -2.82%
2014-05-08 0 4.610 4.600 4.610 4.490 4.630 11,012,800 50,027,577 4.5427 1.737 1.733 1.737 1.692 1.745 29,225,397 1.7118 2.22%
2014-05-07 0 4.510 4.490 4.520 4.440 4.550 6,170,700 27,698,320 4.4887 1.699 1.692 1.703 1.673 1.715 16,375,595 1.6914 0.22%
2014-05-05 0 4.500 4.490 4.500 4.470 4.560 4,490,200 20,224,401 4.5041 1.696 1.692 1.696 1.684 1.718 11,915,941 1.6973 1.12%
2014-05-02 0 4.450 4.450 4.460 4.450 4.650 9,926,200 45,019,224 4.5354 1.677 1.677 1.681 1.677 1.752 26,341,814 1.7090 -1.33%
2014-04-30 0 4.510 4.510 4.540 4.500 4.670 4,671,100 21,187,164 4.5358 1.699 1.699 1.711 1.696 1.760 12,396,007 1.7092 -1.10%
2014-04-29 0 4.560 4.560 4.580 4.550 4.640 5,903,210 26,971,191 4.5689 1.718 1.718 1.726 1.715 1.748 15,665,739 1.7217 0.22%
2014-04-28 0 4.550 4.550 4.560 4.500 4.640 4,555,100 20,764,478 4.5585 1.715 1.715 1.718 1.696 1.748 12,088,171 1.7178 -2.15%
2014-04-25 0 4.650 4.640 4.670 4.590 4.710 2,777,000 12,857,585 4.6300 1.752 1.748 1.760 1.730 1.775 7,369,509 1.7447 -0.21%
2014-04-24 0 4.660 4.650 4.660 4.650 4.750 9,047,500 42,480,440 4.6953 1.756 1.752 1.756 1.752 1.790 24,009,950 1.7693 -0.21%
2014-04-23 0 4.670 4.670 4.700 4.560 4.710 8,000,400 37,436,710 4.6794 1.760 1.760 1.771 1.718 1.775 21,231,191 1.7633 2.41%
2014-04-22 0 4.610 4.600 4.620 4.500 4.700 10,830,485 49,756,599 4.5941 1.718 1.715 1.722 1.677 1.752 29,056,724 1.7124 -0.43%
2014-04-17 0 4.630 4.630 4.640 4.580 4.660 11,269,500 51,962,760 4.6109 1.726 1.726 1.729 1.707 1.737 30,234,542 1.7187 0.65%
2014-04-16 0 4.600 4.590 4.610 4.530 4.650 9,232,910 42,367,445 4.5887 1.715 1.711 1.718 1.688 1.733 24,770,647 1.7104 2.91%
2014-04-15 0 4.470 4.460 4.480 4.440 4.730 18,912,000 86,142,645 4.5549 1.666 1.662 1.670 1.655 1.763 50,738,334 1.6978 -4.69%
2014-04-14 0 4.690 4.680 4.690 4.630 4.800 7,392,000 35,023,017 4.7380 1.748 1.744 1.748 1.726 1.789 19,831,735 1.7660 -2.29%
2014-04-11 0 4.800 4.780 4.800 4.730 4.900 8,225,000 39,406,390 4.7911 1.789 1.782 1.789 1.763 1.826 22,066,561 1.7858 1.05%
2014-04-10 0 4.750 4.750 4.760 4.630 4.800 3,346,000 15,809,435 4.7249 1.770 1.770 1.774 1.726 1.789 8,976,865 1.7611 -0.42%
2014-04-09 0 4.770 4.760 4.780 4.600 4.790 10,555,000 50,060,313 4.7428 1.778 1.774 1.782 1.715 1.785 28,317,635 1.7678 3.70%
2014-04-08 0 4.600 4.590 4.600 4.580 4.790 17,159,000 79,951,070 4.6594 1.715 1.711 1.715 1.707 1.785 46,035,273 1.7367 -3.16%
2014-04-07 0 4.750 4.740 4.750 4.740 4.920 11,994,200 57,756,979 4.8154 1.770 1.767 1.770 1.767 1.834 32,178,814 1.7949 -2.46%
2014-04-04 0 4.870 4.850 4.880 4.820 4.940 6,463,000 31,421,161 4.8617 1.815 1.808 1.819 1.797 1.841 17,339,353 1.8121 -1.22%
2014-04-03 0 4.930 4.930 4.940 4.850 4.980 5,538,000 27,342,646 4.9373 1.838 1.838 1.841 1.808 1.856 14,857,704 1.8403 0.00%
2014-04-02 0 4.930 4.910 4.930 4.840 4.960 6,106,100 29,890,515 4.8952 1.838 1.830 1.838 1.804 1.849 16,381,839 1.8246 0.82%
2014-04-01 0 4.890 4.880 4.890 4.870 4.980 6,342,400 31,203,822 4.9199 1.823 1.819 1.823 1.815 1.856 17,015,800 1.8338 -1.21%
2014-03-31 0 4.950 4.930 4.950 4.890 5.010 7,075,000 34,912,622 4.9346 1.845 1.838 1.845 1.823 1.867 18,981,267 1.8393 0.20%
2014-03-28 0 4.940 4.930 4.940 4.880 5.000 5,338,000 26,367,078 4.9395 1.841 1.838 1.841 1.819 1.864 14,321,131 1.8411 -1.00%
2014-03-27 0 4.990 4.980 4.990 4.940 5.010 7,786,000 38,697,647 4.9702 1.860 1.856 1.860 1.841 1.867 20,888,783 1.8526 -0.20%
2014-03-26 0 5.000 5.000 5.010 4.880 5.010 5,788,000 28,617,427 4.9443 1.864 1.864 1.867 1.819 1.867 15,528,420 1.8429 3.31%
2014-03-25 0 4.840 4.830 4.860 4.830 5.020 4,136,000 20,155,355 4.8732 1.804 1.800 1.811 1.800 1.871 11,096,328 1.8164 -3.20%
2014-03-24 0 5.000 4.980 5.000 4.900 5.030 2,008,000 9,999,890 4.9800 1.864 1.856 1.864 1.826 1.875 5,387,192 1.8562 0.00%
2014-03-21 0 5.000 4.940 5.000 4.860 5.010 5,494,000 27,218,385 4.9542 1.864 1.841 1.864 1.811 1.867 14,739,658 1.8466 1.63%
2014-03-20 0 4.920 4.920 4.940 4.860 5.050 4,116,168 20,303,721 4.9327 1.834 1.834 1.841 1.811 1.882 11,043,121 1.8386 -1.40%
2014-03-19 0 4.990 4.980 4.990 4.910 5.090 6,982,100 34,708,291 4.9710 1.860 1.856 1.860 1.830 1.897 18,732,028 1.8529 2.89%
2014-03-18 0 4.850 4.840 4.850 4.740 4.910 4,626,400 22,316,809 4.8238 1.808 1.804 1.808 1.767 1.830 12,412,004 1.7980 1.25%
2014-03-17 0 4.790 4.760 4.790 4.670 4.860 2,857,200 13,676,784 4.7868 1.785 1.774 1.785 1.741 1.811 7,665,481 1.7842 0.84%
2014-03-14 0 4.750 4.740 4.750 4.700 4.870 3,567,000 16,962,206 4.7553 1.770 1.767 1.770 1.752 1.815 9,569,778 1.7725 -1.45%
2014-03-13 0 4.820 4.810 4.820 4.590 4.860 8,838,580 42,132,411 4.7669 1.797 1.793 1.797 1.711 1.811 23,712,713 1.7768 0.21%
2014-03-12 0 4.810 4.810 4.830 4.800 4.950 4,578,916 22,082,337 4.8226 1.793 1.793 1.800 1.789 1.845 12,284,611 1.7976 -1.43%
2014-03-11 0 4.880 4.860 4.880 4.820 4.920 6,276,244 30,562,468 4.8695 1.819 1.811 1.819 1.797 1.834 16,838,312 1.8151 -0.41%
2014-03-10 0 4.900 4.880 4.900 4.810 4.990 9,035,084 44,042,389 4.8746 1.826 1.819 1.826 1.793 1.860 24,239,906 1.8169 -2.00%
2014-03-07 0 5.000 5.000 5.010 4.910 5.060 5,545,000 27,734,625 5.0017 1.864 1.864 1.867 1.830 1.886 14,876,484 1.8643 0.40%
2014-03-06 0 4.980 4.970 5.000 4.940 5.040 3,137,000 15,657,950 4.9914 1.856 1.852 1.864 1.841 1.879 8,416,146 1.8605 -0.99%
2014-03-05 0 5.030 5.020 5.030 4.930 5.190 7,127,580 35,867,581 5.0322 1.875 1.871 1.875 1.838 1.934 19,122,332 1.8757 -2.52%
2014-03-04 0 5.160 5.120 5.130 4.990 5.170 15,616,000 79,153,990 5.0688 1.923 1.908 1.912 1.860 1.927 41,895,613 1.8893 3.41%
2014-03-03 0 4.990 4.980 4.990 4.800 5.000 20,123,675 98,824,825 4.9109 1.860 1.856 1.860 1.789 1.864 53,989,094 1.8305 2.89%
2014-02-28 0 4.850 4.810 4.850 4.680 5.360 71,669,000 343,790,801 4.7969 1.808 1.793 1.808 1.744 1.998 192,278,218 1.7880 -10.19%
2014-02-27 0 5.400 5.410 5.420 5.120 5.480 8,860,740 47,439,551 5.3539 2.013 2.017 2.020 1.908 2.043 23,772,165 1.9956 4.05%
2014-02-26 0 5.190 5.190 5.200 5.120 5.300 2,789,000 14,461,848 5.1853 1.934 1.934 1.938 1.908 1.976 7,482,509 1.9328 1.17%
2014-02-25 0 5.130 5.130 5.140 5.100 5.200 4,062,000 20,767,340 5.1126 1.912 1.912 1.916 1.901 1.938 10,897,796 1.9056 0.98%
2014-02-24 0 5.080 5.070 5.080 5.000 5.150 6,210,000 31,331,575 5.0453 1.893 1.890 1.893 1.864 1.920 16,660,589 1.8806 -1.74%
2014-02-21 0 5.170 5.170 5.180 5.160 5.270 4,532,100 23,727,241 5.2354 1.927 1.927 1.931 1.923 1.964 12,159,010 1.9514 -2.27%
2014-02-20 0 5.290 5.290 5.300 5.220 5.300 6,385,000 33,642,380 5.2690 1.972 1.972 1.976 1.946 1.976 17,130,090 1.9639 0.19%
2014-02-19 0 5.280 5.270 5.280 5.210 5.340 6,450,100 33,949,683 5.2634 1.968 1.964 1.968 1.942 1.990 17,304,745 1.9619 0.96%
2014-02-18 0 5.230 5.210 5.230 5.160 5.250 9,873,495 51,531,908 5.2192 1.949 1.942 1.949 1.923 1.957 26,489,250 1.9454 0.58%
2014-02-17 0 5.200 5.190 5.200 5.080 5.220 10,182,000 52,768,514 5.1825 1.938 1.934 1.938 1.893 1.946 27,316,927 1.9317 0.58%
2014-02-14 0 5.170 5.160 5.190 5.160 5.250 4,470,000 23,200,330 5.1902 1.927 1.923 1.934 1.923 1.957 11,992,404 1.9346 -0.39%
2014-02-13 0 5.190 5.190 5.200 5.130 5.200 3,750,000 19,383,105 5.1688 1.934 1.934 1.938 1.912 1.938 10,060,742 1.9266 0.39%
2014-02-12 0 5.170 5.160 5.170 5.030 5.290 19,616,000 101,412,375 5.1699 1.927 1.923 1.927 1.875 1.972 52,627,071 1.9270 1.57%
2014-02-11 0 5.090 5.090 5.100 5.040 5.180 6,912,000 35,256,970 5.1008 1.897 1.897 1.901 1.879 1.931 18,543,960 1.9013 0.20%
2014-02-10 0 5.080 5.070 5.080 5.020 5.210 7,063,000 36,128,925 5.1152 1.893 1.890 1.893 1.871 1.942 18,949,072 1.9066 -2.50%
2014-02-07 0 5.210 5.200 5.210 4.910 5.240 11,225,380 57,786,866 5.1479 1.942 1.938 1.942 1.830 1.953 30,116,174 1.9188 5.68%
2014-02-06 0 4.930 4.910 4.940 4.820 4.990 6,741,000 33,238,860 4.9309 1.838 1.830 1.841 1.797 1.860 18,085,190 1.8379 2.49%
2014-02-05 0 4.810 4.800 4.810 4.660 4.850 11,120,000 53,087,278 4.7740 1.793 1.789 1.793 1.737 1.808 29,833,454 1.7795 1.26%
2014-02-04 0 4.750 4.710 4.750 4.510 4.840 10,183,255 48,381,880 4.7511 1.770 1.756 1.770 1.681 1.804 27,320,294 1.7709 -1.04%
2014-01-30 0 4.800 4.800 4.810 4.650 4.830 7,019,800 33,432,883 4.7627 1.789 1.789 1.793 1.733 1.800 18,833,172 1.7752 -0.83%
2014-01-29 0 4.840 4.830 4.850 4.800 4.980 10,705,433 51,792,912 4.8380 1.804 1.800 1.808 1.789 1.856 28,721,227 1.8033 -0.41%
2014-01-28 0 4.860 4.840 4.870 4.800 5.100 9,351,300 46,142,451 4.9343 1.811 1.804 1.815 1.789 1.901 25,088,271 1.8392 1.25%
2014-01-27 0 4.800 4.790 4.800 4.710 5.000 20,703,900 100,143,758 4.8370 1.789 1.785 1.789 1.756 1.864 55,545,759 1.8029 -7.16%
2014-01-24 0 5.170 5.160 5.170 5.150 5.350 8,904,251 46,572,225 5.2303 1.927 1.923 1.927 1.920 1.994 23,888,899 1.9495 -3.18%
2014-01-23 0 5.340 5.320 5.350 5.310 5.400 11,387,000 60,798,740 5.3393 1.990 1.983 1.994 1.979 2.013 30,549,778 1.9902 -0.74%
2014-01-22 0 5.380 5.360 5.400 5.250 5.430 14,804,221 79,308,054 5.3571 2.005 1.998 2.013 1.957 2.024 39,717,719 1.9968 1.89%
2014-01-21 0 5.280 5.260 5.300 5.150 5.300 2,053,000 10,759,780 5.2410 1.968 1.961 1.976 1.920 1.976 5,507,921 1.9535 1.54%
2014-01-20 0 5.200 5.200 5.210 5.170 5.350 9,547,200 49,951,490 5.2321 1.938 1.938 1.942 1.927 1.994 25,613,844 1.9502 -2.80%
2014-01-17 0 5.350 5.330 5.380 5.240 5.380 11,213,000 59,692,203 5.3235 1.994 1.987 2.005 1.953 2.005 30,082,960 1.9843 2.88%
2014-01-16 0 5.200 5.200 5.220 5.150 5.290 13,238,579 68,980,705 5.2106 1.938 1.938 1.946 1.920 1.972 35,517,314 1.9422 3.38%
2014-01-15 0 5.030 5.030 5.040 5.000 5.190 9,857,980 49,640,137 5.0355 1.875 1.875 1.879 1.864 1.934 26,447,625 1.8769 -1.18%
2014-01-14 0 5.090 5.090 5.120 5.090 5.190 9,100,285 46,570,126 5.1174 1.897 1.897 1.908 1.897 1.934 24,414,832 1.9075 -1.93%
2014-01-13 0 5.190 5.180 5.190 5.160 5.310 4,405,900 22,871,314 5.1911 1.934 1.931 1.934 1.923 1.979 11,820,433 1.9349 -0.57%
2014-01-10 0 5.220 5.200 5.240 5.180 5.320 12,858,538 67,347,450 5.2376 1.946 1.938 1.953 1.931 1.983 34,497,716 1.9522 -1.32%
2014-01-09 0 5.290 5.290 5.300 5.270 5.460 13,645,100 73,818,984 5.4099 1.972 1.972 1.976 1.964 2.035 36,607,955 2.0165 -2.94%
2014-01-08 0 5.450 5.440 5.450 5.420 5.550 6,237,100 34,118,645 5.4703 2.031 2.028 2.031 2.020 2.069 16,733,294 2.0390 -0.18%
2014-01-07 0 5.460 5.440 5.460 5.420 5.620 8,176,900 45,058,844 5.5105 2.035 2.028 2.035 2.020 2.095 21,937,515 2.0540 -1.27%
2014-01-06 0 5.530 5.510 5.550 5.260 5.680 8,632,000 47,664,193 5.5218 2.061 2.054 2.069 1.961 2.117 23,158,487 2.0582 -0.36%
2014-01-03 0 5.550 5.550 5.570 5.480 5.600 8,451,143 46,975,702 5.5585 2.069 2.069 2.076 2.043 2.087 22,673,272 2.0719 -0.89%
2014-01-02 0 5.600 5.590 5.600 5.490 5.640 10,291,000 57,711,164 5.6079 2.087 2.084 2.087 2.046 2.102 27,609,359 2.0903 0.90%
2013-12-31 0 5.550 5.550 5.560 5.480 5.590 2,870,988 15,897,512 5.5373 2.069 2.069 2.072 2.043 2.084 7,702,472 2.0639 1.28%
2013-12-30 0 5.480 5.470 5.480 5.290 5.490 4,712,000 25,742,175 5.4631 2.043 2.039 2.043 1.972 2.046 12,641,658 2.0363 2.43%
2013-12-27 0 5.350 5.340 5.370 5.340 5.500 3,694,437 20,018,309 5.4185 1.994 1.990 2.002 1.990 2.050 9,911,674 2.0197 -1.29%
2013-12-24 0 5.420 5.410 5.420 5.370 5.450 2,984,409 16,107,495 5.3972 2.020 2.017 2.020 2.002 2.031 8,006,765 2.0117 1.50%
2013-12-23 0 5.340 5.330 5.340 5.170 5.390 5,758,000 30,495,706 5.2962 1.990 1.987 1.990 1.927 2.009 15,447,934 1.9741 3.89%
2013-12-20 0 5.140 5.140 5.170 5.100 5.300 5,329,000 27,587,895 5.1769 1.916 1.916 1.927 1.901 1.976 14,296,985 1.9296 -2.65%
2013-12-19 0 5.280 5.250 5.310 5.250 5.440 7,141,000 37,997,610 5.3210 1.968 1.957 1.979 1.957 2.028 19,158,336 1.9833 -2.04%
2013-12-18 0 5.390 5.370 5.390 5.340 5.500 6,311,000 34,031,405 5.3924 2.009 2.002 2.009 1.990 2.050 16,931,558 2.0099 -2.18%
2013-12-17 0 5.510 5.500 5.510 5.450 5.600 4,877,500 26,921,970 5.5196 2.054 2.050 2.054 2.031 2.087 13,085,672 2.0574 1.10%
2013-12-16 0 5.450 5.430 5.450 5.360 5.470 1,904,000 10,325,410 5.4230 2.031 2.024 2.031 1.998 2.039 5,108,174 2.0214 0.55%
2013-12-13 0 5.420 5.410 5.460 5.400 5.520 4,659,190 25,448,341 5.4620 2.020 2.017 2.035 2.013 2.058 12,499,976 2.0359 -0.55%
2013-12-12 0 5.450 5.450 5.460 5.380 5.520 3,738,000 20,392,760 5.4555 2.031 2.031 2.035 2.005 2.058 10,028,548 2.0335 -0.55%
2013-12-11 0 5.480 5.470 5.480 5.360 5.530 6,443,000 35,194,085 5.4624 2.043 2.039 2.043 1.998 2.061 17,285,696 2.0360 -0.54%
2013-12-10 0 5.510 5.500 5.520 5.400 5.520 6,617,000 36,169,497 5.4661 2.054 2.050 2.058 2.013 2.058 17,752,515 2.0374 2.80%
2013-12-09 0 5.360 5.350 5.400 5.350 5.420 5,817,000 31,369,583 5.3927 1.998 1.994 2.013 1.994 2.020 15,606,223 2.0101 -0.92%
2013-12-06 0 5.410 5.410 5.450 5.360 5.500 5,571,690 30,214,330 5.4228 2.017 2.017 2.031 1.998 2.050 14,948,089 2.0213 -1.10%
2013-12-05 0 5.470 5.440 5.470 5.420 5.550 1,511,100 8,263,223 5.4683 2.039 2.028 2.039 2.020 2.069 4,054,077 2.0383 -0.18%
2013-12-04 0 5.480 5.470 5.480 5.390 5.540 8,703,223 47,568,965 5.4657 2.043 2.039 2.043 2.009 2.065 23,349,568 2.0373 0.55%
2013-12-03 0 5.450 5.410 5.450 5.380 5.600 8,083,000 44,045,880 5.4492 2.031 2.017 2.031 2.005 2.087 21,685,594 2.0311 -1.80%
2013-12-02 0 5.550 5.540 5.550 5.530 5.640 5,801,000 32,439,676 5.5921 2.069 2.065 2.069 2.061 2.102 15,563,297 2.0844 -0.18%
2013-11-29 0 5.560 5.550 5.560 5.350 5.640 18,969,839 105,943,001 5.5848 2.072 2.069 2.072 1.994 2.102 50,893,508 2.0817 3.54%
2013-11-28 0 5.370 5.340 5.380 5.340 5.430 4,474,016 24,094,875 5.3855 2.002 1.990 2.005 1.990 2.024 12,003,179 2.0074 0.19%
2013-11-27 0 5.360 5.350 5.360 5.350 5.380 2,238,000 12,025,191 5.3732 1.998 1.994 1.998 1.994 2.005 6,004,251 2.0028 -0.37%
2013-11-26 0 5.380 5.390 5.400 5.340 5.420 3,324,000 17,824,515 5.3624 2.005 2.009 2.013 1.990 2.020 8,917,842 1.9987 -0.19%
2013-11-25 0 5.390 5.350 5.390 5.340 5.430 4,733,000 25,411,691 5.3690 2.009 1.994 2.009 1.990 2.024 12,697,998 2.0012 0.37%
2013-11-22 0 5.370 5.340 5.350 5.340 5.440 1,909,000 10,233,335 5.3606 2.002 1.990 1.994 1.990 2.028 5,121,588 1.9981 0.19%
2013-11-21 0 5.360 5.340 5.350 5.310 5.390 3,324,000 17,794,725 5.3534 1.998 1.990 1.994 1.979 2.009 8,917,842 1.9954 -0.37%
2013-11-20 0 5.380 5.380 5.390 5.310 5.460 2,989,000 16,085,610 5.3816 2.005 2.005 2.009 1.979 2.035 8,019,082 2.0059 1.70%
2013-11-19 0 5.290 5.280 5.300 5.260 5.350 1,278,000 6,763,699 5.2924 1.972 1.968 1.976 1.961 1.994 3,428,701 1.9727 -0.94%
2013-11-18 0 5.340 5.320 5.330 5.220 5.350 6,342,000 33,617,690 5.3008 1.990 1.983 1.987 1.946 1.994 17,014,727 1.9758 0.95%
2013-11-15 0 5.290 5.280 5.290 5.250 5.330 4,248,000 22,491,702 5.2947 1.972 1.968 1.972 1.957 1.987 11,396,809 1.9735 1.15%
2013-11-14 0 5.230 5.210 5.230 5.150 5.310 4,376,000 22,868,575 5.2259 1.949 1.942 1.949 1.920 1.979 11,740,215 1.9479 0.19%
2013-11-13 0 5.220 5.210 5.230 5.200 5.380 4,999,008 26,167,462 5.2345 1.946 1.942 1.949 1.938 2.005 13,411,661 1.9511 -1.14%
2013-11-12 0 5.280 5.270 5.290 5.280 5.440 2,853,000 15,241,504 5.3423 1.968 1.964 1.972 1.968 2.028 7,654,213 1.9913 -2.04%
2013-11-11 0 5.390 5.370 5.400 5.310 5.410 1,842,000 9,895,930 5.3724 2.009 2.002 2.013 1.979 2.017 4,941,836 2.0025 1.51%
2013-11-08 0 5.310 5.300 5.310 5.270 5.500 6,507,000 34,671,175 5.3283 1.979 1.976 1.979 1.964 2.050 17,457,400 1.9860 -3.10%
2013-11-07 0 5.480 5.460 5.480 5.430 5.580 6,615,000 36,630,855 5.5375 2.043 2.035 2.043 2.024 2.080 17,747,149 2.0640 -0.54%
2013-11-06 0 5.510 5.510 5.550 5.500 5.590 9,209,000 51,085,912 5.5474 2.054 2.054 2.069 2.050 2.084 24,706,499 2.0677 -1.43%
2013-11-05 0 5.590 5.580 5.600 5.450 5.600 2,769,016 15,287,715 5.5210 2.084 2.080 2.087 2.031 2.087 7,428,895 2.0579 0.36%
2013-11-04 0 5.570 5.550 5.570 5.500 5.600 4,854,000 27,010,091 5.5645 2.076 2.069 2.076 2.050 2.087 13,022,624 2.0741 1.64%
2013-11-01 0 5.480 5.470 5.480 5.460 5.620 2,773,000 15,328,511 5.5278 2.043 2.039 2.043 2.035 2.095 7,439,583 2.0604 -1.26%
2013-10-31 0 5.550 5.530 5.550 5.490 5.590 4,826,000 26,758,395 5.5446 2.069 2.061 2.069 2.046 2.084 12,947,504 2.0667 -0.72%
2013-10-30 0 5.590 5.590 5.600 5.460 5.600 9,413,000 52,179,835 5.5434 2.084 2.084 2.087 2.035 2.087 25,253,804 2.0662 3.14%
2013-10-29 0 5.420 5.400 5.420 5.400 5.530 9,029,000 49,372,823 5.4682 2.020 2.013 2.020 2.013 2.061 24,223,584 2.0382 -0.18%
2013-10-28 0 5.430 5.420 5.430 5.280 5.450 5,572,000 30,141,023 5.4094 2.024 2.020 2.024 1.968 2.031 14,948,921 2.0163 2.45%
2013-10-25 0 5.300 5.300 5.310 5.260 5.360 6,175,000 32,777,795 5.3081 1.976 1.976 1.979 1.961 1.998 16,566,688 1.9785 0.76%
2013-10-24 0 5.260 5.250 5.260 5.210 5.350 7,759,918 41,040,387 5.2888 1.961 1.957 1.961 1.942 1.994 20,818,809 1.9713 -1.50%
2013-10-23 0 5.340 5.340 5.350 5.250 5.600 12,041,000 65,209,086 5.4156 1.990 1.990 1.994 1.957 2.087 32,304,372 2.0186 -4.13%
2013-10-22 0 5.570 5.550 5.570 5.430 5.590 5,759,000 31,735,125 5.5105 2.076 2.069 2.076 2.024 2.084 15,450,617 2.0540 0.36%
2013-10-21 0 5.550 5.540 5.550 5.460 5.660 8,136,000 45,092,550 5.5423 2.069 2.065 2.069 2.035 2.110 21,827,786 2.0658 0.91%
2013-10-18 0 5.500 5.490 5.520 5.380 5.520 7,757,123 42,491,433 5.4777 2.050 2.046 2.058 2.005 2.058 20,811,310 2.0417 1.29%
2013-10-17 0 5.430 5.410 5.460 5.380 5.560 6,599,838 35,955,480 5.4479 2.024 2.017 2.035 2.005 2.072 17,706,471 2.0306 0.56%
2013-10-16 0 5.400 5.400 5.410 5.300 5.440 11,792,123 63,650,564 5.3977 2.013 2.013 2.017 1.976 2.028 31,636,669 2.0119 1.89%
2013-10-15 0 5.300 5.280 5.300 5.250 5.370 9,293,123 49,419,849 5.3179 1.976 1.968 1.976 1.957 2.002 24,932,190 1.9822 1.53%
2013-10-11 0 5.220 5.220 5.230 5.180 5.290 3,248,000 16,937,068 5.2146 1.946 1.946 1.949 1.931 1.972 8,713,944 1.9437 0.00%
2013-10-10 0 5.220 5.220 5.230 5.190 5.370 6,931,000 36,439,313 5.2574 1.946 1.946 1.949 1.934 2.002 18,594,934 1.9596 -1.88%
2013-10-09 0 5.320 5.310 5.320 5.220 5.370 6,304,000 33,495,772 5.3134 1.983 1.979 1.983 1.946 2.002 16,912,778 1.9805 0.76%
2013-10-08 0 5.280 5.280 5.290 5.180 5.290 5,233,000 27,465,050 5.2484 1.968 1.968 1.972 1.931 1.972 14,039,430 1.9563 1.93%
2013-10-07 0 5.180 5.170 5.180 5.140 5.230 7,867,000 40,885,419 5.1971 1.931 1.927 1.931 1.916 1.949 21,106,095 1.9371 -0.96%
2013-10-04 0 5.230 5.220 5.230 5.170 5.250 4,210,000 21,909,650 5.2042 1.949 1.946 1.949 1.927 1.957 11,294,860 1.9398 -0.38%
2013-10-03 0 5.250 5.250 5.260 5.220 5.290 3,828,101 20,144,485 5.2623 1.957 1.957 1.961 1.946 1.972 10,270,276 1.9614 0.19%
2013-10-02 0 5.240 5.240 5.250 5.100 5.290 5,663,187 29,611,864 5.2288 1.953 1.953 1.957 1.901 1.972 15,193,564 1.9490 -0.76%
2013-09-30 0 5.280 5.230 5.300 5.060 5.300 9,969,000 51,797,027 5.1958 1.968 1.949 1.976 1.886 1.976 26,745,477 1.9367 0.57%
2013-09-27 0 5.250 5.240 5.250 5.140 5.280 5,900,641 30,724,280 5.2069 1.957 1.953 1.957 1.916 1.968 15,830,620 1.9408 0.38%
2013-09-26 0 5.230 5.220 5.240 5.160 5.270 7,662,748 40,047,275 5.2262 1.949 1.946 1.953 1.923 1.964 20,558,115 1.9480 0.97%
2013-09-25 0 5.180 5.160 5.180 5.060 5.290 7,137,974 37,144,894 5.2038 1.931 1.923 1.931 1.886 1.972 19,150,217 1.9397 1.57%
2013-09-24 0 5.100 5.080 5.100 5.050 5.260 10,743,000 54,845,148 5.1052 1.901 1.893 1.901 1.882 1.961 28,822,014 1.9029 -2.86%
2013-09-23 0 5.250 5.240 5.250 5.230 5.380 4,373,000 23,019,080 5.2639 1.957 1.953 1.957 1.949 2.005 11,732,167 1.9620 0.00%
2013-09-19 0 5.250 5.220 5.250 5.220 5.420 6,589,000 35,110,860 5.3287 1.957 1.946 1.957 1.946 2.020 17,677,394 1.9862 -0.19%
2013-09-18 0 5.260 5.230 5.260 5.030 5.280 7,803,000 40,418,880 5.1799 1.961 1.949 1.961 1.875 1.968 20,934,392 1.9307 1.94%
2013-09-17 0 5.160 5.160 5.180 5.120 5.290 3,924,473 20,348,559 5.1850 1.923 1.923 1.931 1.908 1.972 10,528,829 1.9327 -1.34%
2013-09-16 0 5.230 5.230 5.240 5.150 5.260 4,913,064 25,594,747 5.2095 1.949 1.949 1.953 1.920 1.961 13,181,085 1.9418 1.16%
2013-09-13 0 5.170 5.160 5.180 5.120 5.360 9,770,090 50,566,400 5.1756 1.927 1.923 1.931 1.908 1.998 26,211,828 1.9291 -3.54%
2013-09-12 0 5.360 5.340 5.360 5.330 5.460 12,597,826 67,875,685 5.3879 1.998 1.990 1.998 1.987 2.035 33,798,261 2.0083 -0.37%
2013-09-11 0 5.380 5.370 5.380 5.190 5.450 26,721,200 142,085,974 5.3174 2.005 2.002 2.005 1.934 2.031 71,689,360 1.9820 3.46%
2013-09-10 0 5.200 5.190 5.200 5.120 5.270 17,624,500 91,348,343 5.1830 1.938 1.934 1.938 1.908 1.964 47,284,146 1.9319 1.96%
2013-09-09 0 5.100 5.090 5.100 5.080 5.300 21,296,000 109,281,830 5.1316 1.901 1.897 1.901 1.893 1.976 57,134,283 1.9127 0.00%
2013-09-06 0 5.100 5.080 5.100 4.990 5.190 26,254,000 133,932,570 5.1014 1.901 1.893 1.901 1.860 1.934 70,435,925 1.9015 -1.35%
2013-09-05 0 5.170 5.140 5.200 4.770 5.300 37,001,086 190,762,233 5.1556 1.927 1.916 1.938 1.778 1.976 99,268,901 1.9217 9.53%
2013-09-04 0 4.720 4.710 4.730 4.640 4.800 12,900,635 60,657,226 4.7019 1.759 1.756 1.763 1.729 1.789 34,610,656 1.7526 0.21%
2013-09-03 0 4.710 4.700 4.710 4.700 4.900 6,015,000 28,862,959 4.7985 1.756 1.752 1.756 1.752 1.826 16,137,430 1.7886 -2.08%
2013-09-02 0 4.810 4.800 4.830 4.790 4.980 5,289,000 25,619,077 4.8438 1.793 1.789 1.800 1.785 1.856 14,189,671 1.8055 -1.03%
2013-08-30 0 4.860 4.840 4.870 4.680 4.930 6,269,000 30,384,664 4.8468 1.811 1.804 1.815 1.744 1.838 16,818,878 1.8066 4.74%
2013-08-29 0 4.640 4.620 4.630 4.620 4.700 4,543,000 21,161,184 4.6580 1.729 1.722 1.726 1.722 1.752 12,188,254 1.7362 -1.49%
2013-08-28 0 4.710 4.700 4.710 4.680 4.740 3,535,000 16,644,880 4.7086 1.756 1.752 1.756 1.744 1.767 9,483,926 1.7551 -0.84%
2013-08-27 0 4.750 4.760 4.770 4.740 4.980 3,316,035 16,074,559 4.8475 1.770 1.774 1.778 1.767 1.856 8,896,473 1.8068 -3.46%
2013-08-26 0 4.920 4.910 4.930 4.910 4.980 1,924,035 9,512,151 4.9439 1.834 1.830 1.838 1.830 1.856 5,161,925 1.8428 0.41%
2013-08-23 0 4.900 4.880 4.890 4.800 4.980 4,514,000 22,133,031 4.9032 1.826 1.819 1.823 1.789 1.856 12,110,451 1.8276 2.30%
2013-08-22 0 4.790 4.770 4.790 4.750 4.880 8,257,000 39,532,292 4.7877 1.785 1.778 1.785 1.770 1.819 22,152,412 1.7846 -1.84%
2013-08-21 0 4.880 4.870 4.880 4.860 5.030 11,529,000 56,585,190 4.9081 1.819 1.815 1.819 1.811 1.875 30,930,745 1.8294 -1.41%
2013-08-20 0 4.950 4.960 4.970 4.930 5.060 3,723,000 18,565,054 4.9866 1.845 1.849 1.852 1.838 1.886 9,988,305 1.8587 -1.98%
2013-08-19 0 5.050 5.050 5.060 5.020 5.130 6,498,001 32,915,100 5.0654 1.882 1.882 1.886 1.871 1.912 17,433,256 1.8881 0.80%
2013-08-16 0 5.010 5.000 5.020 4.890 5.130 11,951,420 60,145,914 5.0325 1.867 1.864 1.871 1.823 1.912 32,064,041 1.8758 2.24%
2013-08-15 0 4.900 4.890 4.930 4.890 5.040 11,456,536 56,980,168 4.9736 1.826 1.823 1.838 1.823 1.879 30,736,334 1.8538 0.20%
2013-08-13 0 4.890 4.870 4.890 4.840 4.990 8,576,500 42,023,797 4.8999 1.823 1.815 1.823 1.804 1.860 23,009,588 1.8264 -1.21%
2013-08-12 0 4.950 4.940 4.950 4.750 4.950 11,997,000 58,670,428 4.8904 1.845 1.841 1.845 1.770 1.845 32,186,326 1.8228 3.56%
2013-08-09 0 4.780 4.770 4.780 4.630 4.780 4,486,000 21,261,475 4.7395 1.782 1.778 1.782 1.726 1.782 12,035,330 1.7666 3.24%
2013-08-08 0 4.630 4.630 4.650 4.500 4.800 8,387,000 39,280,100 4.6835 1.726 1.726 1.733 1.677 1.789 22,501,185 1.7457 -2.53%
2013-08-07 0 4.750 4.750 4.780 4.700 4.830 7,362,000 35,186,215 4.7794 1.770 1.770 1.782 1.752 1.800 19,751,249 1.7815 0.21%
2013-08-06 0 4.740 4.720 4.740 4.560 4.770 6,101,000 28,723,690 4.7080 1.767 1.759 1.767 1.700 1.778 16,368,157 1.7549 1.50%
2013-08-05 0 4.670 4.650 4.670 4.520 4.670 7,911,000 36,533,450 4.6181 1.741 1.733 1.741 1.685 1.741 21,224,141 1.7213 4.24%
2013-08-02 0 4.480 4.480 4.490 4.300 4.580 12,162,800 54,220,994 4.4579 1.670 1.670 1.674 1.603 1.707 32,631,145 1.6616 4.92%
2013-08-01 0 4.270 4.280 4.290 4.230 4.340 5,346,800 22,886,300 4.2804 1.592 1.595 1.599 1.577 1.618 14,344,740 1.5954 1.91%
2013-07-31 0 4.190 4.190 4.250 4.150 4.250 3,734,300 15,723,658 4.2106 1.562 1.562 1.584 1.547 1.584 10,018,621 1.5694 0.00%
2013-07-30 0 4.190 4.190 4.210 4.100 4.220 3,201,000 13,434,680 4.1970 1.562 1.562 1.569 1.528 1.573 8,587,849 1.5644 -1.64%
2013-07-29 0 4.260 4.250 4.280 4.230 4.320 3,383,000 14,437,600 4.2677 1.588 1.584 1.595 1.577 1.610 9,076,131 1.5907 -2.52%
2013-07-26 0 4.370 4.370 4.380 4.340 4.400 1,221,000 5,325,745 4.3618 1.629 1.629 1.633 1.618 1.640 3,275,778 1.6258 0.69%
2013-07-25 0 4.340 4.310 4.340 4.260 4.400 4,394,000 19,148,405 4.3579 1.618 1.606 1.618 1.588 1.640 11,788,507 1.6243 1.40%
2013-07-24 0 4.280 4.250 4.270 4.230 4.290 1,613,100 6,859,923 4.2526 1.595 1.584 1.592 1.577 1.599 4,327,729 1.5851 0.47%
2013-07-23 0 4.260 4.260 4.270 4.220 4.300 1,255,000 5,353,220 4.2655 1.588 1.588 1.592 1.573 1.603 3,366,995 1.5899 0.47%
2013-07-22 0 4.240 4.240 4.250 4.210 4.290 1,489,600 6,320,830 4.2433 1.580 1.580 1.584 1.569 1.599 3,996,395 1.5816 0.00%
2013-07-19 0 4.240 4.240 4.250 4.230 4.350 2,065,000 8,849,286 4.2854 1.580 1.580 1.584 1.577 1.621 5,540,115 1.5973 -0.47%
2013-07-18 0 4.260 4.250 4.260 4.250 4.350 2,815,000 12,084,300 4.2928 1.588 1.584 1.588 1.584 1.621 7,552,264 1.6001 -1.39%
2013-07-17 0 4.320 4.320 4.330 4.310 4.360 1,325,381 5,732,133 4.3249 1.610 1.610 1.614 1.606 1.625 3,555,818 1.6120 0.47%
2013-07-16 0 4.300 4.300 4.310 4.290 4.350 2,301,000 9,943,700 4.3215 1.603 1.603 1.606 1.599 1.621 6,173,271 1.6108 -1.15%
2013-07-15 0 4.350 4.330 4.360 4.300 4.460 2,203,000 9,609,380 4.3620 1.621 1.614 1.625 1.603 1.662 5,910,351 1.6259 -2.03%
2013-07-12 0 4.440 4.430 4.440 4.300 4.450 1,918,353 8,468,693 4.4146 1.655 1.651 1.655 1.603 1.659 5,146,681 1.6455 3.26%
2013-07-11 0 4.300 4.290 4.320 4.220 4.380 2,263,000 9,755,002 4.3107 1.603 1.599 1.610 1.573 1.633 6,071,322 1.6067 0.00%
2013-07-10 0 4.300 4.290 4.300 4.190 4.300 1,621,000 6,889,830 4.2504 1.603 1.599 1.603 1.562 1.603 4,348,923 1.5843 1.42%
2013-07-09 0 4.240 4.190 4.240 4.080 4.260 987,200 4,163,979 4.2180 1.580 1.562 1.580 1.521 1.588 2,648,524 1.5722 -0.70%
2013-07-08 0 4.270 4.250 4.260 4.130 4.320 2,595,000 11,044,295 4.2560 1.592 1.584 1.588 1.539 1.610 6,962,033 1.5864 2.64%
2013-07-05 0 4.160 4.150 4.170 4.020 4.220 5,318,001 21,843,374 4.1074 1.551 1.547 1.554 1.498 1.573 14,267,476 1.5310 1.71%
2013-07-04 0 4.090 4.090 4.120 4.080 4.240 4,551,000 18,932,160 4.1600 1.524 1.524 1.536 1.521 1.580 12,209,716 1.5506 -4.44%
2013-07-03 0 4.280 4.270 4.280 4.200 4.350 10,605,000 45,391,766 4.2802 1.595 1.592 1.595 1.565 1.621 28,451,778 1.5954 -0.23%
2013-07-02 0 4.290 4.280 4.300 4.290 4.460 4,574,169 19,874,891 4.3450 1.599 1.595 1.603 1.599 1.662 12,271,876 1.6195 -2.72%
2013-06-28 0 4.410 4.400 4.440 4.370 4.530 5,336,000 23,668,105 4.4356 1.644 1.640 1.655 1.629 1.688 14,315,765 1.6533 -0.23%
2013-06-27 0 4.420 4.400 4.430 4.280 4.490 4,508,210 19,916,469 4.4178 1.647 1.640 1.651 1.595 1.674 12,094,917 1.6467 3.76%
2013-06-26 0 4.260 4.260 4.270 4.250 4.380 7,192,000 31,072,705 4.3205 1.588 1.588 1.592 1.584 1.633 19,295,162 1.6104 -2.29%
2013-06-25 0 4.360 4.330 4.360 4.300 4.480 5,624,000 24,675,305 4.3875 1.625 1.614 1.625 1.603 1.670 15,088,430 1.6354 -0.91%
2013-06-24 0 4.400 4.380 4.400 4.380 4.540 3,296,187 14,595,398 4.4280 1.640 1.633 1.640 1.633 1.692 8,843,223 1.6505 -4.14%
2013-06-21 0 4.590 4.570 4.610 4.400 4.620 4,518,254 20,472,147 4.5310 1.711 1.703 1.718 1.640 1.722 12,121,863 1.6889 2.46%
2013-06-20 0 4.480 4.480 4.500 4.470 4.620 5,776,308 26,140,766 4.5255 1.670 1.670 1.677 1.666 1.722 15,497,052 1.6868 -4.88%
2013-06-19 0 4.710 4.700 4.710 4.620 4.760 8,032,463 37,739,289 4.6983 1.756 1.752 1.756 1.722 1.774 21,550,010 1.7512 2.39%
2013-06-18 0 4.600 4.600 4.610 4.470 4.640 4,669,000 21,520,047 4.6091 1.715 1.715 1.718 1.666 1.729 12,526,295 1.7180 4.31%
2013-06-17 0 4.410 4.400 4.410 4.370 4.440 3,373,113 14,854,956 4.4039 1.644 1.640 1.644 1.629 1.655 9,049,605 1.6415 0.46%
2013-06-14 0 4.390 4.390 4.420 4.390 4.510 3,796,000 16,937,940 4.4620 1.636 1.636 1.647 1.636 1.681 10,184,154 1.6632 -1.35%
2013-06-13 0 4.450 4.440 4.460 4.350 4.500 4,040,914 17,814,501 4.4085 1.659 1.655 1.662 1.621 1.677 10,841,225 1.6432 -1.98%
2013-06-11 0 4.540 4.510 4.560 4.480 4.620 5,282,000 23,960,165 4.5362 1.692 1.681 1.700 1.670 1.722 14,170,890 1.6908 -0.66%
2013-06-10 0 4.570 4.560 4.570 4.410 4.650 3,098,000 14,148,440 4.5670 1.703 1.700 1.703 1.644 1.733 8,311,514 1.7023 3.63%
2013-06-07 0 4.410 4.400 4.420 4.400 4.460 628,000 2,770,520 4.4117 1.644 1.640 1.647 1.640 1.662 1,684,839 1.6444 -0.23%
2013-06-06 0 4.420 4.410 4.430 4.380 4.470 2,327,000 10,273,277 4.4148 1.647 1.644 1.651 1.633 1.666 6,243,026 1.6456 0.45%
2013-06-05 0 4.400 4.400 4.430 4.370 4.500 1,546,670 6,818,063 4.4082 1.640 1.640 1.651 1.629 1.677 4,149,506 1.6431 -1.12%
2013-06-04 0 4.450 4.400 4.450 4.400 4.480 1,050,000 4,645,928 4.4247 1.659 1.640 1.659 1.640 1.670 2,817,008 1.6492 1.14%
2013-06-03 0 4.400 4.410 4.430 4.370 4.450 1,219,000 5,368,546 4.4041 1.640 1.644 1.651 1.629 1.659 3,270,412 1.6416 -1.35%
2013-05-31 0 4.460 4.420 4.480 4.410 4.480 2,796,000 12,461,387 4.4569 1.662 1.647 1.670 1.644 1.670 7,501,289 1.6612 1.13%
2013-05-30 0 4.410 4.400 4.410 4.390 4.470 3,675,000 16,196,105 4.4071 1.644 1.640 1.644 1.636 1.666 9,859,527 1.6427 -0.90%
2013-05-29 0 4.450 4.420 4.450 4.400 4.490 1,801,000 8,002,135 4.4432 1.659 1.647 1.659 1.640 1.674 4,831,839 1.6561 0.68%
2013-05-28 0 4.420 4.410 4.420 4.370 4.500 1,684,100 7,440,870 4.4183 1.647 1.644 1.647 1.629 1.677 4,518,212 1.6469 -2.43%
2013-05-27 0 4.530 4.520 4.530 4.410 4.540 1,078,016 4,853,431 4.5022 1.688 1.685 1.688 1.644 1.692 2,892,171 1.6781 1.80%
2013-05-24 0 4.450 4.410 4.450 4.350 4.500 2,846,000 12,608,990 4.4304 1.659 1.644 1.659 1.621 1.677 7,635,432 1.6514 -2.20%
2013-05-23 0 4.550 4.510 4.560 4.470 4.610 6,061,395 27,660,040 4.5633 1.696 1.681 1.700 1.666 1.718 16,261,902 1.7009 0.89%
2013-05-22 0 4.510 4.510 4.520 4.440 4.620 5,989,966 27,179,922 4.5376 1.681 1.681 1.685 1.655 1.722 16,070,267 1.6913 1.58%
2013-05-21 0 4.440 4.440 4.460 4.320 4.490 4,306,000 19,196,920 4.4582 1.655 1.655 1.662 1.610 1.674 11,552,415 1.6617 2.07%
2013-05-20 0 4.350 4.340 4.380 4.340 4.500 2,747,000 12,088,505 4.4006 1.621 1.618 1.633 1.618 1.677 7,369,829 1.6403 -1.81%
2013-05-16 0 4.430 4.410 4.440 4.300 4.460 2,515,570 11,128,767 4.4240 1.651 1.644 1.655 1.603 1.662 6,748,934 1.6490 1.61%
2013-05-15 0 4.360 4.340 4.380 4.330 4.470 4,242,848 18,602,318 4.3844 1.625 1.618 1.633 1.614 1.666 11,382,986 1.6342 -0.68%
2013-05-14 0 4.390 4.390 4.400 4.310 4.420 2,702,000 11,821,069 4.3749 1.636 1.636 1.640 1.606 1.647 7,249,100 1.6307 0.00%
2013-05-13 0 4.390 4.370 4.410 4.270 4.500 3,938,000 17,164,420 4.3587 1.636 1.629 1.644 1.592 1.677 10,565,121 1.6246 0.46%
2013-05-10 0 4.370 4.370 4.390 4.350 4.430 2,052,000 9,007,339 4.3895 1.629 1.629 1.636 1.621 1.651 5,505,238 1.6361 -0.68%
2013-05-09 0 4.400 4.390 4.420 4.390 4.500 3,553,000 15,814,345 4.4510 1.640 1.636 1.647 1.636 1.677 9,532,218 1.6590 0.23%
2013-05-08 0 4.390 4.380 4.410 4.350 4.500 5,049,000 22,153,745 4.3877 1.636 1.633 1.644 1.621 1.677 13,545,783 1.6355 -0.45%
2013-05-07 0 4.410 4.410 4.430 4.380 4.500 4,062,000 17,942,170 4.4171 1.644 1.644 1.651 1.633 1.677 10,897,796 1.6464 -0.45%
2013-05-06 0 4.430 4.420 4.430 4.370 4.470 2,730,000 12,020,353 4.4031 1.651 1.647 1.651 1.629 1.666 7,324,220 1.6412 0.68%
2013-05-03 0 4.400 4.400 4.410 4.370 4.530 2,512,000 11,085,750 4.4131 1.640 1.640 1.644 1.629 1.688 6,739,356 1.6449 0.46%
2013-05-02 0 4.380 4.360 4.380 4.350 4.420 2,765,000 12,113,155 4.3809 1.633 1.625 1.633 1.621 1.647 7,418,120 1.6329 -1.13%
2013-04-30 0 4.430 4.410 4.430 4.380 4.540 2,628,000 11,661,560 4.4374 1.651 1.644 1.651 1.633 1.692 7,050,568 1.6540 -0.45%
2013-04-29 0 4.450 4.430 4.450 4.430 4.550 1,505,000 6,754,808 4.4882 1.659 1.651 1.659 1.651 1.696 4,037,711 1.6729 -1.98%
2013-04-26 0 4.540 4.530 4.540 4.500 4.610 1,446,000 6,611,925 4.5726 1.692 1.688 1.692 1.677 1.718 3,879,422 1.7044 -1.73%
2013-04-25 0 4.620 4.590 4.630 4.520 4.670 7,485,000 34,456,746 4.6034 1.722 1.711 1.726 1.685 1.741 20,081,241 1.7159 1.09%
2013-04-24 0 4.570 4.570 4.580 4.460 4.610 3,689,000 16,876,064 4.5747 1.703 1.703 1.707 1.662 1.718 9,897,087 1.7052 3.63%
2013-04-23 0 4.460 4.450 4.460 4.410 4.500 3,749,000 16,705,536 4.4560 1.644 1.640 1.644 1.625 1.659 10,172,096 1.6423 -0.67%
2013-04-22 0 4.490 4.480 4.500 4.430 4.520 4,180,550 18,720,811 4.4781 1.655 1.651 1.659 1.633 1.666 11,343,013 1.6504 1.35%
2013-04-19 0 4.430 4.420 4.440 4.400 4.450 2,158,000 9,563,495 4.4316 1.633 1.629 1.636 1.622 1.640 5,855,264 1.6333 1.14%
2013-04-18 0 4.380 4.380 4.400 4.340 4.400 6,650,000 29,002,241 4.3612 1.614 1.614 1.622 1.600 1.622 18,043,329 1.6074 0.46%
2013-04-17 0 4.360 4.360 4.370 4.330 4.370 5,168,000 22,385,904 4.3316 1.607 1.607 1.611 1.596 1.611 14,022,244 1.5965 1.87%
2013-04-16 0 4.280 4.280 4.290 4.260 4.330 3,587,000 15,411,204 4.2964 1.577 1.577 1.581 1.570 1.596 9,732,544 1.5835 -2.95%
2013-04-15 0 4.410 4.400 4.420 4.400 4.590 3,779,000 16,803,920 4.4467 1.625 1.622 1.629 1.622 1.692 10,253,495 1.6388 -4.55%
2013-04-12 0 4.620 4.610 4.630 4.530 4.670 2,801,000 12,952,570 4.6243 1.703 1.699 1.706 1.670 1.721 7,599,904 1.7043 1.54%
2013-04-11 0 4.550 4.550 4.570 4.450 4.740 2,794,000 12,717,382 4.5517 1.677 1.677 1.684 1.640 1.747 7,580,911 1.6776 2.02%
2013-04-10 0 4.460 4.440 4.470 4.330 4.470 2,542,000 11,298,310 4.4447 1.644 1.636 1.647 1.596 1.647 6,897,164 1.6381 1.36%
2013-04-09 0 4.400 4.370 4.400 4.320 4.450 1,904,000 8,369,636 4.3958 1.622 1.611 1.622 1.592 1.640 5,166,090 1.6201 1.62%
2013-04-08 0 4.330 4.320 4.330 4.300 4.500 3,535,000 15,475,500 4.3778 1.596 1.592 1.596 1.585 1.659 9,591,454 1.6135 -1.59%
2013-04-05 0 4.400 4.390 4.400 4.340 4.630 4,538,000 20,260,526 4.4646 1.622 1.618 1.622 1.600 1.706 12,312,876 1.6455 -4.14%
2013-04-03 0 4.590 4.590 4.620 4.580 4.790 1,578,000 7,315,845 4.6362 1.692 1.692 1.703 1.688 1.765 4,281,560 1.7087 -2.96%
2013-04-02 0 4.730 4.720 4.730 4.570 4.760 2,426,000 11,404,975 4.7011 1.743 1.740 1.743 1.684 1.754 6,582,423 1.7326 2.60%
2013-03-28 0 4.610 4.570 4.610 4.520 4.720 971,000 4,469,210 4.6027 1.699 1.684 1.699 1.666 1.740 2,634,597 1.6964 1.10%
2013-03-27 0 4.560 4.540 4.560 4.520 4.680 3,818,000 17,385,080 4.5535 1.681 1.673 1.681 1.666 1.725 10,359,313 1.6782 -0.22%
2013-03-26 0 4.570 4.570 4.580 4.560 4.650 2,236,000 10,264,233 4.5904 1.684 1.684 1.688 1.681 1.714 6,066,900 1.6918 -1.51%
2013-03-25 0 4.640 4.630 4.640 4.630 4.790 2,164,000 10,091,105 4.6632 1.710 1.706 1.710 1.706 1.765 5,871,543 1.7186 -3.13%
2013-03-22 0 4.790 4.760 4.790 4.630 4.820 5,150,000 24,705,665 4.7972 1.765 1.754 1.765 1.706 1.776 13,973,405 1.7680 0.21%
2013-03-21 0 4.780 4.770 4.790 4.540 4.800 4,361,000 20,564,587 4.7156 1.762 1.758 1.765 1.673 1.769 11,832,625 1.7380 4.14%
2013-03-20 0 4.590 4.580 4.600 4.570 4.680 2,492,000 11,513,496 4.6202 1.692 1.688 1.695 1.684 1.725 6,761,500 1.7028 -0.65%
2013-03-19 0 4.620 4.610 4.640 4.610 4.790 3,467,000 16,138,873 4.6550 1.703 1.699 1.710 1.699 1.765 9,406,950 1.7156 0.65%
2013-03-18 0 4.590 4.580 4.600 4.550 4.710 1,683,767 7,782,910 4.6223 1.692 1.688 1.695 1.677 1.736 4,568,536 1.7036 -3.77%
2013-03-15 0 4.770 4.730 4.770 4.730 4.820 6,919,600 33,150,930 4.7909 1.758 1.743 1.758 1.743 1.776 18,774,830 1.7657 -0.63%
2013-03-14 0 4.800 4.780 4.800 4.700 4.800 4,259,000 20,306,038 4.7678 1.769 1.762 1.769 1.732 1.769 11,555,870 1.7572 1.05%
2013-03-13 0 4.750 4.750 4.760 4.720 4.760 6,858,000 32,578,385 4.7504 1.751 1.751 1.754 1.740 1.754 18,607,691 1.7508 0.00%
2013-03-12 0 4.750 4.750 4.760 4.700 4.820 4,902,253 23,389,921 4.7713 1.751 1.751 1.754 1.732 1.776 13,301,197 1.7585 0.00%
2013-03-11 0 4.750 4.750 4.760 4.630 4.780 7,733,000 36,579,185 4.7303 1.751 1.751 1.754 1.706 1.762 20,981,814 1.7434 2.15%
2013-03-08 0 4.650 4.640 4.650 4.630 4.770 8,152,000 38,410,235 4.7118 1.714 1.710 1.714 1.706 1.758 22,118,679 1.7366 -2.11%
2013-03-07 0 4.750 4.740 4.750 4.710 4.790 3,855,000 18,290,025 4.7445 1.751 1.747 1.751 1.736 1.765 10,459,704 1.7486 -0.42%
2013-03-06 0 4.770 4.760 4.770 4.750 4.820 4,776,000 22,881,315 4.7909 1.758 1.754 1.758 1.751 1.776 12,958,637 1.7657 0.85%
2013-03-05 0 4.730 4.720 4.730 4.710 4.790 3,699,621 17,586,438 4.7536 1.743 1.740 1.743 1.736 1.765 10,038,117 1.7520 -1.05%
2013-03-04 0 4.780 4.780 4.790 4.760 4.830 3,482,333 16,661,185 4.7845 1.762 1.762 1.765 1.754 1.780 9,448,553 1.7634 0.21%
2013-03-01 0 4.770 4.760 4.770 4.700 4.790 11,155,891 53,000,494 4.7509 1.758 1.754 1.758 1.732 1.765 30,269,084 1.7510 4.38%
2013-02-28 0 4.570 4.560 4.570 4.500 4.630 4,101,500 18,634,990 4.5435 1.684 1.681 1.684 1.659 1.706 11,128,528 1.6745 3.16%
2013-02-27 0 4.430 4.420 4.430 4.410 4.590 8,772,000 39,482,830 4.5010 1.633 1.629 1.633 1.625 1.692 23,800,914 1.6589 -1.99%
2013-02-26 0 4.520 4.510 4.520 4.450 4.550 4,393,000 19,834,000 4.5149 1.666 1.662 1.666 1.640 1.677 11,919,450 1.6640 -1.53%
2013-02-25 0 4.590 4.590 4.600 4.410 4.690 5,756,000 26,174,090 4.5473 1.692 1.692 1.695 1.625 1.729 15,617,654 1.6759 3.85%
2013-02-22 0 4.420 4.410 4.420 4.200 4.430 3,079,000 13,395,084 4.3505 1.629 1.625 1.629 1.548 1.633 8,354,197 1.6034 3.03%
2013-02-21 0 4.290 4.290 4.300 4.200 4.340 4,669,000 19,994,420 4.2824 1.581 1.581 1.585 1.548 1.600 12,668,316 1.5783 0.70%
2013-02-20 0 4.260 4.250 4.270 4.210 4.300 1,030,000 4,384,020 4.2563 1.570 1.566 1.574 1.552 1.585 2,794,681 1.5687 0.71%
2013-02-19 0 4.230 4.230 4.240 4.220 4.440 2,952,000 12,607,720 4.2709 1.559 1.559 1.563 1.555 1.636 8,009,610 1.5741 -2.98%
2013-02-18 0 4.360 4.350 4.370 4.290 4.420 1,508,000 6,580,430 4.3637 1.607 1.603 1.611 1.581 1.629 4,091,630 1.6083 0.00%
2013-02-15 0 4.360 4.340 4.390 4.250 4.390 1,732,000 7,537,830 4.3521 1.607 1.600 1.618 1.566 1.618 4,699,405 1.6040 1.87%
2013-02-14 0 4.280 4.250 4.270 4.250 4.550 7,161,133 31,563,008 4.4075 1.577 1.566 1.574 1.566 1.677 19,430,177 1.6244 -1.61%
2013-02-08 0 4.350 4.360 4.380 4.350 4.590 2,669,775 11,785,047 4.4142 1.603 1.607 1.614 1.603 1.692 7,243,854 1.6269 -2.47%
2013-02-07 0 4.460 4.430 4.450 4.400 4.550 2,467,000 10,989,870 4.4548 1.644 1.633 1.640 1.622 1.677 6,693,668 1.6418 -1.11%
2013-02-06 0 4.510 4.500 4.510 4.450 4.590 1,784,007 8,055,126 4.5152 1.662 1.659 1.662 1.640 1.692 4,840,515 1.6641 1.35%
2013-02-05 0 4.450 4.420 4.450 4.400 4.590 4,453,520 19,880,221 4.4639 1.640 1.629 1.640 1.622 1.692 12,083,658 1.6452 0.00%
2013-02-04 0 4.450 4.460 4.490 4.400 4.510 1,165,000 5,225,132 4.4851 1.640 1.644 1.655 1.622 1.662 3,160,974 1.6530 -0.67%
2013-02-01 0 4.480 4.480 4.500 4.420 4.570 3,355,095 15,100,142 4.5007 1.651 1.651 1.659 1.629 1.684 9,103,321 1.6588 -0.67%
2013-01-31 0 4.510 4.500 4.530 4.460 4.660 4,154,000 18,790,245 4.5234 1.662 1.659 1.670 1.644 1.717 11,270,975 1.6671 -1.53%
2013-01-30 0 4.580 4.560 4.600 4.550 4.640 4,175,623 19,160,728 4.5887 1.688 1.681 1.695 1.677 1.710 11,329,645 1.6912 0.44%
2013-01-29 0 4.560 4.550 4.590 4.500 4.620 1,760,000 8,037,553 4.5668 1.681 1.677 1.692 1.659 1.703 4,775,377 1.6831 1.11%
2013-01-28 0 4.510 4.480 4.510 4.390 4.790 2,448,000 11,017,830 4.5007 1.662 1.651 1.662 1.618 1.765 6,642,116 1.6588 -0.88%
2013-01-25 0 4.550 4.540 4.550 4.520 4.690 4,360,000 20,038,041 4.5959 1.677 1.673 1.677 1.666 1.729 11,829,912 1.6938 -0.22%
2013-01-24 0 4.560 4.560 4.590 4.540 4.610 3,722,000 17,005,611 4.5689 1.681 1.681 1.692 1.673 1.699 10,098,837 1.6839 0.66%
2013-01-23 0 4.530 4.520 4.530 4.500 4.620 4,746,000 21,629,600 4.5574 1.670 1.666 1.670 1.659 1.703 12,877,239 1.6797 -1.95%
2013-01-22 0 4.620 4.600 4.620 4.590 4.720 3,275,000 15,332,950 4.6818 1.703 1.695 1.703 1.692 1.740 8,886,000 1.7255 -2.12%
2013-01-21 0 4.720 4.710 4.730 4.670 4.770 7,709,000 36,228,852 4.6996 1.740 1.736 1.743 1.721 1.758 20,916,695 1.7321 1.29%
2013-01-18 0 4.660 4.660 4.670 4.620 4.710 5,107,000 23,787,285 4.6578 1.717 1.717 1.721 1.703 1.736 13,856,734 1.7167 1.75%
2013-01-17 0 4.580 4.550 4.580 4.540 4.640 8,223,000 38,030,896 4.6249 1.688 1.677 1.688 1.673 1.710 22,311,322 1.7046 -1.72%
2013-01-16 0 4.660 4.650 4.680 4.650 4.700 5,468,500 25,626,729 4.6862 1.717 1.714 1.725 1.714 1.732 14,837,585 1.7271 -1.27%
2013-01-15 0 4.720 4.710 4.720 4.700 4.770 1,392,000 6,592,930 4.7363 1.740 1.736 1.740 1.732 1.758 3,776,889 1.7456 -0.21%
2013-01-14 0 4.730 4.730 4.740 4.700 4.770 1,869,000 8,829,780 4.7243 1.743 1.743 1.747 1.732 1.758 5,071,125 1.7412 0.85%
2013-01-11 0 4.690 4.690 4.700 4.680 4.850 2,963,000 14,081,530 4.7525 1.729 1.729 1.732 1.725 1.788 8,039,456 1.7516 -1.47%
2013-01-10 0 4.760 4.750 4.770 4.620 4.800 9,217,419 43,675,983 4.7384 1.754 1.751 1.758 1.703 1.769 25,009,462 1.7464 1.28%
2013-01-09 0 4.700 4.680 4.700 4.620 4.770 6,714,000 31,372,645 4.6727 1.732 1.725 1.732 1.703 1.758 18,216,979 1.7222 0.43%
2013-01-08 0 4.680 4.680 4.710 4.670 4.770 4,064,000 19,156,105 4.7136 1.725 1.725 1.736 1.721 1.758 11,026,780 1.7372 -2.30%
2013-01-07 0 4.790 4.790 4.800 4.540 4.830 8,965,000 41,936,539 4.6778 1.765 1.765 1.769 1.673 1.780 24,324,578 1.7240 5.97%
2013-01-04 0 4.520 4.520 4.530 4.460 4.590 8,751,000 39,862,940 4.5552 1.666 1.666 1.670 1.644 1.692 23,743,935 1.6789 -1.09%
2013-01-03 0 4.570 4.570 4.580 4.500 4.640 4,933,000 22,617,639 4.5850 1.684 1.684 1.688 1.659 1.710 13,384,623 1.6898 0.00%
2013-01-02 0 4.570 4.550 4.570 4.310 4.590 4,998,300 22,374,125 4.4763 1.684 1.677 1.684 1.588 1.692 13,561,800 1.6498 5.06%
2012-12-31 0 4.350 4.350 4.390 4.330 4.390 217,000 946,830 4.3633 1.603 1.603 1.618 1.596 1.618 588,782 1.6081 -0.91%
2012-12-28 0 4.390 4.390 4.400 4.300 4.410 4,385,400 19,284,434 4.3974 1.618 1.618 1.622 1.585 1.625 11,898,829 1.6207 0.00%
2012-12-27 0 4.390 4.350 4.390 4.320 4.420 1,195,000 5,222,990 4.3707 1.618 1.603 1.618 1.592 1.629 3,242,373 1.6109 0.46%
2012-12-24 0 4.370 4.350 4.370 4.200 4.400 2,912,000 12,704,045 4.3627 1.611 1.603 1.611 1.548 1.622 7,901,079 1.6079 0.23%
2012-12-21 0 4.360 4.370 4.380 4.330 4.450 5,527,000 24,225,735 4.3832 1.607 1.611 1.614 1.596 1.640 14,996,312 1.6154 0.00%
2012-12-20 0 4.360 4.340 4.360 4.350 4.400 2,508,000 10,984,698 4.3799 1.607 1.600 1.607 1.603 1.622 6,804,913 1.6142 -1.13%
2012-12-19 0 4.410 4.400 4.410 4.310 4.410 2,051,866 8,997,145 4.3849 1.625 1.622 1.625 1.588 1.625 5,567,292 1.6161 1.15%
2012-12-18 0 4.360 4.330 4.370 4.220 4.370 2,548,000 10,993,879 4.3147 1.607 1.596 1.611 1.555 1.611 6,913,444 1.5902 2.83%
2012-12-17 0 4.240 4.230 4.260 4.200 4.380 3,141,575 13,378,804 4.2586 1.563 1.559 1.570 1.548 1.614 8,523,980 1.5695 -2.08%
2012-12-14 0 4.330 4.330 4.370 4.320 4.390 2,903,000 12,613,990 4.3452 1.596 1.596 1.611 1.592 1.618 7,876,659 1.6014 -0.23%
2012-12-13 0 4.340 4.330 4.340 4.330 4.390 1,022,000 4,456,340 4.3604 1.600 1.596 1.600 1.596 1.618 2,772,975 1.6071 -1.14%
2012-12-12 0 4.390 4.350 4.400 4.320 4.400 6,219,488 27,004,277 4.3419 1.618 1.603 1.622 1.592 1.622 16,875,228 1.6002 0.92%
2012-12-11 0 4.350 4.350 4.360 4.200 4.430 9,817,044 42,568,178 4.3362 1.603 1.603 1.607 1.548 1.633 26,636,414 1.5981 3.57%
2012-12-10 0 4.200 4.190 4.210 4.180 4.230 2,434,000 10,219,410 4.1986 1.548 1.544 1.552 1.541 1.559 6,604,130 1.5474 0.00%
2012-12-07 0 4.200 4.190 4.220 4.130 4.240 4,948,146 20,692,227 4.1818 1.548 1.544 1.555 1.522 1.563 13,425,718 1.5412 0.24%
2012-12-06 0 4.190 4.190 4.200 4.130 4.210 5,133,610 21,508,231 4.1897 1.544 1.544 1.548 1.522 1.552 13,928,934 1.5441 0.00%
2012-12-05 0 4.190 4.180 4.190 4.170 4.210 1,539,706 6,449,825 4.1890 1.544 1.541 1.544 1.537 1.552 4,177,657 1.5439 0.00%
2012-12-04 0 4.190 4.190 4.200 4.120 4.200 2,926,000 12,234,390 4.1813 1.544 1.544 1.548 1.518 1.548 7,939,065 1.5410 0.48%
2012-12-03 0 4.170 4.160 4.170 4.000 4.170 3,230,000 13,394,453 4.1469 1.537 1.533 1.537 1.474 1.537 8,763,902 1.5284 1.71%
2012-11-30 0 4.100 4.050 4.100 4.060 4.100 822,000 3,350,485 4.0760 1.511 1.493 1.511 1.496 1.511 2,230,318 1.5022 1.49%
2012-11-29 0 4.040 4.020 4.040 4.010 4.050 516,000 2,079,490 4.0300 1.489 1.482 1.489 1.478 1.493 1,400,054 1.4853 1.00%
2012-11-28 0 4.000 4.000 4.010 3.990 4.080 4,247,000 17,111,433 4.0291 1.474 1.474 1.478 1.471 1.504 11,523,311 1.4849 -1.23%
2012-11-27 0 4.050 4.040 4.050 4.040 4.120 3,395,000 13,764,811 4.0544 1.493 1.489 1.493 1.489 1.518 9,211,594 1.4943 0.25%
2012-11-26 0 4.040 4.040 4.050 4.030 4.060 1,764,600 7,136,093 4.0440 1.489 1.489 1.493 1.485 1.496 4,787,858 1.4905 0.00%
2012-11-23 0 4.040 4.030 4.040 4.020 4.070 1,692,000 6,827,900 4.0354 1.489 1.485 1.489 1.482 1.500 4,590,874 1.4873 0.00%
2012-11-22 0 4.040 4.040 4.050 4.010 4.050 853,000 3,443,050 4.0364 1.489 1.489 1.493 1.478 1.493 2,314,430 1.4876 -0.25%
2012-11-21 0 4.050 4.030 4.050 3.990 4.050 2,909,000 11,714,370 4.0269 1.493 1.485 1.493 1.471 1.493 7,892,939 1.4842 0.75%
2012-11-20 0 4.020 4.000 4.040 3.990 4.070 4,863,000 19,644,950 4.0397 1.482 1.474 1.489 1.471 1.500 13,194,693 1.4889 1.77%
2012-11-19 0 3.950 3.950 3.980 3.930 4.000 1,295,000 5,122,260 3.9554 1.456 1.456 1.467 1.448 1.474 3,513,701 1.4578 -0.25%
2012-11-16 0 3.960 3.960 3.970 3.850 3.990 4,167,000 16,516,630 3.9637 1.459 1.459 1.463 1.419 1.471 11,306,248 1.4608 1.02%
2012-11-15 0 3.920 3.920 3.930 3.880 3.950 1,409,000 5,522,696 3.9196 1.445 1.445 1.448 1.430 1.456 3,823,015 1.4446 -0.76%
2012-11-14 0 3.950 3.950 3.960 3.850 3.980 2,995,000 11,763,650 3.9278 1.456 1.456 1.459 1.419 1.467 8,126,281 1.4476 3.95%
2012-11-13 0 3.800 3.800 3.820 3.780 3.920 9,951,206 38,665,966 3.8856 1.401 1.401 1.408 1.393 1.445 27,000,433 1.4320 -2.81%
2012-11-12 0 3.910 3.910 3.920 3.870 3.990 5,821,000 22,799,344 3.9167 1.441 1.441 1.445 1.426 1.471 15,794,017 1.4435 0.00%
2012-11-09 0 3.910 3.900 3.930 3.880 3.970 8,202,500 32,148,930 3.9194 1.441 1.437 1.448 1.430 1.463 22,255,700 1.4445 -1.76%
2012-11-08 0 3.980 3.970 3.980 3.910 4.000 7,082,332 28,124,819 3.9711 1.467 1.463 1.467 1.441 1.474 19,216,367 1.4636 -1.49%
2012-11-07 0 4.040 4.030 4.050 3.890 4.130 10,269,000 40,690,567 3.9625 1.489 1.485 1.493 1.434 1.522 27,862,698 1.4604 -0.49%
2012-11-06 0 4.060 4.040 4.100 4.010 4.100 2,438,000 9,923,686 4.0704 1.496 1.489 1.511 1.478 1.511 6,614,983 1.5002 -0.98%
2012-11-05 0 4.100 4.100 4.110 4.060 4.190 4,532,000 18,604,075 4.1050 1.511 1.511 1.515 1.496 1.544 12,296,596 1.5129 -1.91%
2012-11-02 0 4.180 4.170 4.180 4.140 4.250 4,450,630 18,629,156 4.1857 1.541 1.537 1.541 1.526 1.566 12,075,816 1.5427 0.00%
2012-11-01 0 4.180 4.180 4.190 4.100 4.220 6,194,663 25,975,621 4.1932 1.541 1.541 1.544 1.511 1.555 16,807,871 1.5454 0.72%
2012-10-31 0 4.150 4.140 4.150 4.090 4.190 2,844,000 11,814,230 4.1541 1.530 1.526 1.530 1.507 1.544 7,716,575 1.5310 1.47%
2012-10-30 0 4.090 4.080 4.090 4.080 4.170 581,000 2,381,070 4.0982 1.507 1.504 1.507 1.504 1.537 1,576,417 1.5104 -0.24%
2012-10-29 0 4.100 4.100 4.110 4.060 4.180 2,270,936 9,337,702 4.1118 1.511 1.511 1.515 1.496 1.541 6,161,691 1.5154 -0.24%
2012-10-26 0 4.110 4.100 4.110 4.060 4.180 2,065,000 8,487,980 4.1104 1.515 1.511 1.515 1.496 1.541 5,602,928 1.5149 0.24%
2012-10-25 0 4.100 4.090 4.100 4.050 4.220 4,134,000 17,023,540 4.1179 1.511 1.507 1.511 1.493 1.555 11,216,710 1.5177 -1.68%
2012-10-24 0 4.170 4.150 4.170 4.060 4.240 6,205,075 25,996,444 4.1895 1.537 1.530 1.537 1.496 1.563 16,836,121 1.5441 1.21%
2012-10-22 0 4.120 4.110 4.120 4.020 4.120 2,121,859 8,686,627 4.0939 1.518 1.515 1.518 1.482 1.518 5,757,203 1.5088 0.00%
2012-10-19 0 4.120 4.110 4.120 3.980 4.130 10,703,110 43,622,890 4.0757 1.518 1.515 1.518 1.467 1.522 29,040,561 1.5021 2.49%
2012-10-18 0 4.020 4.010 4.020 3.850 4.030 8,880,000 34,951,780 3.9360 1.482 1.478 1.482 1.419 1.485 24,093,949 1.4506 3.61%
2012-10-17 0 3.880 3.880 3.890 3.810 3.950 6,216,000 24,210,510 3.8949 1.430 1.430 1.434 1.404 1.456 16,865,764 1.4355 -0.77%
2012-10-16 0 3.910 3.900 3.920 3.870 3.950 3,845,394 15,034,316 3.9097 1.441 1.437 1.445 1.426 1.456 10,433,640 1.4409 -0.26%
2012-10-15 0 3.920 3.900 3.920 3.900 4.000 3,716,000 14,566,960 3.9201 1.445 1.437 1.445 1.437 1.474 10,082,558 1.4448 1.03%
2012-10-12 0 3.880 3.860 3.880 3.780 3.920 5,967,876 23,143,428 3.8780 1.430 1.423 1.430 1.393 1.445 16,192,533 1.4293 2.65%
2012-10-11 0 3.780 3.780 3.790 3.750 3.820 3,700,490 14,013,246 3.7869 1.393 1.393 1.397 1.382 1.408 10,040,475 1.3957 -1.05%
2012-10-10 0 3.820 3.810 3.820 3.810 3.820 2,613,000 9,971,760 3.8162 1.408 1.404 1.408 1.404 1.408 7,089,807 1.4065 -0.52%
2012-10-09 0 3.840 3.830 3.840 3.820 3.910 4,035,000 15,582,570 3.8619 1.415 1.412 1.415 1.408 1.441 10,948,095 1.4233 0.79%
2012-10-08 0 3.810 3.810 3.820 3.800 3.900 4,205,532 16,153,437 3.8410 1.404 1.404 1.408 1.401 1.437 11,410,796 1.4156 -1.04%
2012-10-05 0 3.850 3.850 3.860 3.670 3.850 10,430,000 39,576,515 3.7945 1.419 1.419 1.423 1.353 1.419 28,299,536 1.3985 4.62%
2012-10-04 0 3.680 3.670 3.690 3.620 3.700 3,860,000 14,111,347 3.6558 1.356 1.353 1.360 1.334 1.364 10,473,270 1.3474 1.38%
2012-10-03 0 3.630 3.620 3.640 3.530 3.700 8,727,800 31,863,350 3.6508 1.338 1.334 1.342 1.301 1.364 23,680,987 1.3455 2.25%
2012-09-28 0 3.550 3.540 3.550 3.540 3.660 2,508,923 8,997,738 3.5863 1.308 1.305 1.308 1.305 1.349 6,807,417 1.3218 -2.20%
2012-09-27 0 3.630 3.620 3.650 3.620 3.700 7,811,964 28,516,394 3.6503 1.338 1.334 1.345 1.334 1.364 21,196,065 1.3454 0.28%
2012-09-26 0 3.620 3.600 3.640 3.600 3.690 14,564,183 53,404,167 3.6668 1.334 1.327 1.342 1.327 1.360 39,516,743 1.3514 -1.90%
2012-09-25 0 3.690 3.680 3.690 3.630 3.730 11,188,000 41,197,755 3.6823 1.360 1.356 1.360 1.338 1.375 30,356,205 1.3571 1.65%
2012-09-24 0 3.630 3.620 3.630 3.590 3.700 21,595,928 78,297,672 3.6256 1.338 1.334 1.338 1.323 1.364 58,595,853 1.3362 -1.36%
2012-09-21 0 3.680 3.650 3.660 3.660 3.780 26,968,166 99,677,938 3.6961 1.356 1.345 1.349 1.349 1.393 73,172,253 1.3622 -5.40%
2012-09-20 0 3.890 3.880 3.890 3.880 4.020 2,407,866 9,519,733 3.9536 1.434 1.430 1.434 1.430 1.482 6,533,221 1.4571 -2.99%
2012-09-19 0 4.010 4.010 4.030 3.880 4.050 2,588,556 10,368,320 4.0054 1.478 1.478 1.485 1.430 1.493 7,023,484 1.4762 1.78%
2012-09-18 0 3.940 3.930 3.940 3.880 4.020 3,041,600 12,013,034 3.9496 1.452 1.448 1.452 1.430 1.482 8,252,720 1.4556 -1.99%
2012-09-17 0 4.020 4.010 4.020 3.960 4.050 4,716,000 18,896,550 4.0069 1.482 1.478 1.482 1.459 1.493 12,795,840 1.4768 0.00%
2012-09-14 0 4.020 4.010 4.020 3.900 4.070 8,029,837 32,148,594 4.0036 1.482 1.478 1.482 1.437 1.500 21,787,216 1.4756 4.69%
2012-09-13 0 3.840 3.830 3.840 3.570 3.860 7,560,000 28,536,040 3.7746 1.415 1.412 1.415 1.316 1.423 20,512,416 1.3912 6.67%
2012-09-12 0 3.600 3.600 3.610 3.550 3.640 4,254,000 15,343,710 3.6069 1.327 1.327 1.330 1.308 1.342 11,542,304 1.3293 1.41%
2012-09-11 0 3.550 3.530 3.550 3.460 3.580 7,696,000 26,895,840 3.4948 1.308 1.301 1.308 1.275 1.319 20,881,422 1.2880 1.43%
2012-09-10 0 3.500 3.500 3.530 3.390 3.590 10,332,119 36,224,710 3.5060 1.290 1.290 1.301 1.249 1.323 28,033,958 1.2922 2.94%
2012-09-07 0 3.400 3.400 3.410 3.230 3.410 6,346,750 21,139,664 3.3308 1.253 1.253 1.257 1.190 1.257 17,220,526 1.2276 5.59%
2012-09-06 0 3.220 3.210 3.230 3.160 3.270 2,734,419 8,788,478 3.2140 1.187 1.183 1.190 1.165 1.205 7,419,251 1.1846 0.62%
2012-09-05 0 3.200 3.190 3.210 3.150 3.280 1,331,000 4,243,115 3.1879 1.179 1.176 1.183 1.161 1.209 3,611,379 1.1749 -0.31%
2012-09-04 0 3.210 3.200 3.220 3.180 3.270 2,799,027 9,011,725 3.2196 1.183 1.179 1.187 1.172 1.205 7,594,551 1.1866 -0.62%
2012-09-03 0 3.230 3.220 3.230 3.200 3.300 2,266,000 7,329,523 3.2346 1.190 1.187 1.190 1.179 1.216 6,148,298 1.1921 0.00%
2012-08-31 0 3.230 3.200 3.230 3.190 3.360 1,936,071 6,264,647 3.2358 1.190 1.179 1.190 1.176 1.238 5,253,108 1.1926 -1.22%
2012-08-30 0 3.270 3.250 3.270 3.250 3.400 3,229,400 10,601,986 3.2830 1.205 1.198 1.205 1.198 1.253 8,762,274 1.2100 -0.91%
2012-08-29 0 3.300 3.280 3.300 3.280 3.400 2,931,000 9,717,010 3.3153 1.216 1.209 1.216 1.209 1.253 7,952,631 1.2219 -1.79%
2012-08-28 0 3.360 3.350 3.360 3.340 3.460 1,997,075 6,766,080 3.3880 1.238 1.235 1.238 1.231 1.275 5,418,629 1.2487 -3.45%
2012-08-27 0 3.480 3.480 3.500 3.470 3.590 4,553,000 15,883,828 3.4887 1.283 1.283 1.290 1.279 1.323 12,353,575 1.2858 0.58%
2012-08-24 0 3.460 3.460 3.470 3.400 3.510 3,529,000 12,282,615 3.4805 1.275 1.275 1.279 1.253 1.294 9,575,174 1.2828 -1.14%
2012-08-23 0 3.500 3.490 3.510 3.460 3.600 3,385,000 11,844,150 3.4990 1.290 1.286 1.294 1.275 1.327 9,184,461 1.2896 -0.85%
2012-08-22 0 3.530 3.530 3.560 3.460 3.560 5,189,000 18,273,127 3.5215 1.301 1.301 1.312 1.275 1.312 14,079,223 1.2979 0.86%
2012-08-21 0 3.500 3.490 3.510 3.440 3.510 3,224,837 11,233,726 3.4835 1.290 1.286 1.294 1.268 1.294 8,749,894 1.2839 1.45%
2012-08-20 0 3.450 3.450 3.460 3.430 3.470 7,961,462 27,489,281 3.4528 1.272 1.272 1.275 1.264 1.279 21,601,696 1.2726 -0.29%
2012-08-17 0 3.460 3.450 3.460 3.420 3.500 2,985,075 10,302,160 3.4512 1.275 1.272 1.275 1.260 1.290 8,099,352 1.2720 0.58%
2012-08-16 0 3.440 3.430 3.440 3.400 3.550 4,228,000 14,560,421 3.4438 1.268 1.264 1.268 1.253 1.308 11,471,758 1.2692 -2.82%
2012-08-15 0 3.540 3.540 3.560 3.520 3.610 2,173,600 7,711,362 3.5477 1.305 1.305 1.312 1.297 1.330 5,897,591 1.3075 -1.12%
2012-08-14 0 3.580 3.570 3.590 3.510 3.590 1,427,800 5,061,620 3.5450 1.319 1.316 1.323 1.294 1.323 3,874,025 1.3066 -0.56%
2012-08-13 0 3.600 3.600 3.630 3.600 3.700 522,000 1,886,592 3.6142 1.327 1.327 1.338 1.327 1.364 1,416,333 1.3320 -0.83%
2012-08-10 0 3.630 3.600 3.630 3.580 3.640 3,406,628 12,288,586 3.6073 1.338 1.327 1.338 1.319 1.342 9,243,144 1.3295 0.00%
2012-08-09 0 3.630 3.620 3.630 3.600 3.690 1,356,600 4,922,486 3.6285 1.338 1.334 1.338 1.327 1.360 3,680,839 1.3373 0.28%
2012-08-08 0 3.620 3.620 3.630 3.590 3.840 5,665,600 20,825,539 3.6758 1.334 1.334 1.338 1.323 1.415 15,372,373 1.3547 -5.48%
2012-08-07 0 3.830 3.820 3.830 3.590 3.930 5,149,000 19,352,031 3.7584 1.412 1.408 1.412 1.323 1.448 13,970,692 1.3852 5.80%
2012-08-06 0 3.620 3.620 3.660 3.500 3.670 6,660,000 23,679,859 3.5555 1.334 1.334 1.349 1.290 1.353 18,070,461 1.3104 4.62%
2012-08-03 0 3.460 3.460 3.480 3.450 3.600 2,415,005 8,386,126 3.4725 1.275 1.275 1.283 1.272 1.327 6,552,591 1.2798 -1.14%
2012-08-02 0 3.500 3.490 3.500 3.350 3.500 5,991,594 20,632,586 3.4436 1.290 1.286 1.290 1.235 1.290 16,256,887 1.2692 2.04%
2012-08-01 0 3.430 3.430 3.440 3.420 3.490 5,749,000 19,933,110 3.4672 1.264 1.264 1.268 1.260 1.286 15,598,661 1.2779 -0.58%
2012-07-31 0 3.450 3.420 3.440 3.420 3.470 2,797,403 9,619,065 3.4386 1.272 1.260 1.268 1.260 1.279 7,590,145 1.2673 0.29%
2012-07-30 0 3.440 3.440 3.450 3.400 3.460 1,117,000 3,831,520 3.4302 1.268 1.268 1.272 1.253 1.275 3,030,737 1.2642 0.58%
2012-07-27 0 3.420 3.400 3.430 3.370 3.430 2,738,000 9,338,687 3.4108 1.260 1.253 1.264 1.242 1.264 7,428,967 1.2571 2.09%
2012-07-26 0 3.350 3.340 3.370 3.300 3.370 2,401,000 8,010,630 3.3364 1.235 1.231 1.242 1.216 1.242 6,514,591 1.2296 1.21%
2012-07-25 0 3.310 3.300 3.310 3.260 3.350 2,285,156 7,541,647 3.3003 1.220 1.216 1.220 1.201 1.235 6,200,274 1.2163 -0.90%
2012-07-24 0 3.340 3.320 3.340 3.320 3.390 506,000 1,694,230 3.3483 1.231 1.224 1.231 1.224 1.249 1,372,921 1.2340 -1.76%
2012-07-23 0 3.400 3.390 3.400 3.280 3.400 3,300,000 11,071,050 3.3549 1.253 1.249 1.253 1.209 1.253 8,953,832 1.2365 0.00%
2012-07-20 0 3.400 3.410 3.420 3.370 3.460 917,000 3,137,770 3.4218 1.253 1.257 1.260 1.242 1.275 2,488,080 1.2611 0.29%
2012-07-19 0 3.390 3.380 3.390 3.300 3.410 2,809,887 9,425,699 3.3545 1.249 1.246 1.249 1.216 1.257 7,624,017 1.2363 2.42%
2012-07-18 0 3.310 3.300 3.310 3.260 3.340 1,726,000 5,678,655 3.2901 1.220 1.216 1.220 1.201 1.231 4,683,126 1.2126 0.61%
2012-07-17 0 3.290 3.270 3.290 3.260 3.650 3,363,000 11,024,038 3.2780 1.213 1.205 1.213 1.201 1.345 9,124,769 1.2081 0.61%
2012-07-16 0 3.270 3.250 3.270 3.230 3.280 2,951,000 9,606,370 3.2553 1.205 1.198 1.205 1.190 1.209 8,006,897 1.1998 0.62%
2012-07-13 0 3.250 3.250 3.270 3.150 3.270 4,658,200 15,186,649 3.2602 1.198 1.198 1.205 1.161 1.205 12,639,013 1.2016 -1.22%
2012-07-12 0 3.290 3.280 3.290 3.250 3.320 2,926,000 9,596,005 3.2796 1.213 1.209 1.213 1.198 1.224 7,939,065 1.2087 0.00%
2012-07-11 0 3.290 3.270 3.290 3.260 3.320 5,288,000 17,398,604 3.2902 1.213 1.205 1.213 1.201 1.224 14,347,838 1.2126 -2.95%
2012-07-10 0 3.390 3.350 3.400 3.250 3.400 2,679,000 8,922,355 3.3305 1.249 1.235 1.253 1.198 1.253 7,268,884 1.2275 3.99%
2012-07-09 0 3.260 3.260 3.280 3.210 3.390 5,178,094 17,145,950 3.3112 1.201 1.201 1.209 1.183 1.249 14,049,632 1.2204 -3.83%
2012-07-06 0 3.390 3.380 3.420 3.370 3.480 1,487,429 5,039,915 3.3883 1.249 1.246 1.260 1.242 1.283 4,035,815 1.2488 -1.74%
2012-07-05 0 3.450 3.420 3.450 3.370 3.480 3,363,875 11,594,299 3.4467 1.272 1.260 1.272 1.242 1.283 9,127,143 1.2703 -0.86%
2012-07-04 0 3.480 3.460 3.480 3.390 3.510 4,632,000 16,010,037 3.4564 1.283 1.275 1.283 1.249 1.294 12,567,925 1.2739 2.96%
2012-07-03 0 3.380 3.370 3.380 3.280 3.380 5,647,820 18,778,482 3.3249 1.246 1.242 1.246 1.209 1.246 15,324,131 1.2254 2.42%
2012-06-29 0 3.300 3.290 3.340 3.200 3.350 13,291,375 43,516,609 3.2740 1.216 1.213 1.231 1.179 1.235 36,063,255 1.2067 3.77%
2012-06-28 0 3.180 3.180 3.190 3.060 3.300 6,822,000 21,621,155 3.1693 1.172 1.172 1.176 1.128 1.216 18,510,013 1.1681 3.92%
2012-06-27 0 3.060 3.050 3.070 3.050 3.130 4,369,034 13,431,835 3.0743 1.128 1.124 1.131 1.124 1.154 11,854,423 1.1331 0.00%
2012-06-26 0 3.060 3.050 3.070 3.030 3.150 3,434,000 10,545,980 3.0710 1.128 1.124 1.131 1.117 1.161 9,317,412 1.1319 -0.97%
2012-06-25 0 3.090 3.050 3.090 3.050 3.130 8,916,375 27,701,665 3.1068 1.139 1.124 1.139 1.124 1.154 24,192,644 1.1450 -0.64%
2012-06-22 0 3.110 3.110 3.120 3.080 3.220 4,403,519 13,880,351 3.1521 1.146 1.146 1.150 1.135 1.187 11,947,991 1.1617 -2.81%
2012-06-21 0 3.200 3.200 3.240 3.200 3.340 7,817,000 25,691,900 3.2867 1.179 1.179 1.194 1.179 1.231 21,209,729 1.2113 -3.03%
2012-06-20 0 3.300 3.300 3.320 3.160 3.350 11,808,047 38,839,169 3.2892 1.216 1.216 1.224 1.165 1.235 32,038,567 1.2123 1.54%
2012-06-19 0 3.250 3.250 3.270 3.240 3.380 10,993,000 36,284,000 3.3006 1.198 1.198 1.205 1.194 1.246 29,827,114 1.2165 -6.34%
2012-06-18 0 3.470 3.430 3.470 3.410 3.490 4,164,072 14,343,616 3.4446 1.279 1.264 1.279 1.257 1.286 11,298,304 1.2695 2.36%
2012-06-15 0 3.390 3.360 3.430 3.360 3.430 13,644,010 46,353,410 3.3973 1.249 1.238 1.264 1.238 1.264 37,020,054 1.2521 0.00%
2012-06-14 0 3.390 3.380 3.390 3.370 3.430 3,695,008 12,596,495 3.4091 1.249 1.246 1.249 1.242 1.264 10,025,601 1.2564 -0.59%
2012-06-13 0 3.410 3.400 3.450 3.360 3.460 4,730,045 16,141,650 3.4126 1.257 1.253 1.272 1.238 1.275 12,833,948 1.2577 1.19%
2012-06-12 0 3.370 3.360 3.370 3.310 3.410 2,756,236 9,241,614 3.3530 1.242 1.238 1.242 1.220 1.257 7,478,447 1.2358 -1.46%
2012-06-11 0 3.420 3.420 3.430 3.380 3.450 7,815,212 26,335,428 3.3698 1.260 1.260 1.264 1.246 1.272 21,204,878 1.2420 3.32%
2012-06-08 0 3.310 3.300 3.320 3.310 3.440 7,788,000 26,250,697 3.3707 1.220 1.216 1.224 1.220 1.268 21,131,044 1.2423 -1.49%
2012-06-07 0 3.360 3.350 3.360 3.320 3.450 4,519,746 15,402,329 3.4078 1.238 1.235 1.238 1.224 1.272 12,263,348 1.2560 -0.88%
2012-06-06 0 3.390 3.380 3.390 3.350 3.750 10,611,510 36,309,381 3.4217 1.249 1.246 1.249 1.235 1.382 28,792,024 1.2611 -5.83%
2012-06-05 0 3.600 3.590 3.600 3.410 3.650 3,149,990 11,294,640 3.5856 1.327 1.323 1.327 1.257 1.345 8,546,813 1.3215 2.56%
2012-06-04 0 3.510 3.500 3.520 3.380 3.530 3,260,000 11,318,615 3.4720 1.294 1.290 1.297 1.246 1.301 8,845,301 1.2796 -2.23%
2012-06-01 0 3.590 3.600 3.610 3.400 3.670 5,436,000 19,391,610 3.5673 1.323 1.327 1.330 1.253 1.353 14,749,404 1.3147 3.46%
2012-05-31 0 3.470 3.460 3.510 3.410 3.550 2,535,016 8,809,951 3.4753 1.279 1.275 1.294 1.257 1.308 6,878,215 1.2808 -0.57%
2012-05-30 0 3.490 3.470 3.500 3.440 3.600 1,238,103 4,330,741 3.4979 1.286 1.279 1.290 1.268 1.327 3,359,323 1.2892 -1.69%
2012-05-29 0 3.550 3.550 3.560 3.400 3.560 5,034,009 17,642,225 3.5046 1.308 1.308 1.312 1.253 1.312 13,658,689 1.2916 4.41%
2012-05-28 0 3.400 3.400 3.410 3.320 3.440 4,133,000 13,953,162 3.3760 1.253 1.253 1.257 1.224 1.268 11,213,997 1.2443 0.29%
2012-05-25 0 3.390 3.380 3.390 3.380 3.610 4,679,924 15,975,806 3.4137 1.249 1.246 1.249 1.246 1.330 12,697,956 1.2581 -1.17%
2012-05-24 0 3.430 3.430 3.440 3.400 3.530 8,627,015 29,814,754 3.4560 1.264 1.264 1.268 1.253 1.301 23,407,529 1.2737 -2.83%
2012-05-23 0 3.530 3.490 3.530 3.460 3.670 8,581,994 30,336,416 3.5349 1.301 1.286 1.301 1.275 1.353 23,285,374 1.3028 -1.67%
2012-05-22 0 3.590 3.590 3.620 3.530 3.650 4,122,004 14,758,870 3.5805 1.323 1.323 1.334 1.301 1.345 11,184,161 1.3196 1.13%
2012-05-21 0 3.550 3.550 3.560 3.480 3.620 4,251,424 15,094,847 3.5505 1.308 1.308 1.312 1.283 1.334 11,535,314 1.3086 -0.56%
2012-05-18 0 3.570 3.550 3.600 3.500 3.600 2,830,363 10,032,126 3.5445 1.316 1.308 1.327 1.290 1.327 7,679,574 1.3063 -2.99%
2012-05-17 0 3.680 3.670 3.690 3.540 3.820 3,463,005 12,625,468 3.6458 1.356 1.353 1.360 1.305 1.408 9,396,111 1.3437 0.00%
2012-05-16 0 3.680 3.690 3.700 3.400 3.700 7,495,712 26,782,075 3.5730 1.356 1.360 1.364 1.253 1.364 20,337,984 1.3169 0.82%
2012-05-15 0 3.650 3.630 3.650 3.530 3.700 6,002,310 21,725,480 3.6195 1.345 1.338 1.345 1.301 1.364 16,285,963 1.3340 -2.93%
2012-05-14 0 3.760 3.720 3.760 3.710 3.860 2,781,580 10,447,495 3.7560 1.386 1.371 1.386 1.367 1.423 7,547,212 1.3843 -2.59%
2012-05-11 0 3.860 3.820 3.870 3.680 3.940 4,355,310 16,396,453 3.7647 1.423 1.408 1.426 1.356 1.452 11,817,186 1.3875 3.21%
2012-05-10 0 3.740 3.750 3.760 3.730 3.980 2,518,300 9,536,539 3.7869 1.378 1.382 1.386 1.375 1.467 6,832,859 1.3957 -1.06%
2012-05-09 0 3.780 3.790 3.820 3.780 3.960 11,388,016 43,537,649 3.8231 1.393 1.397 1.408 1.393 1.459 30,898,904 1.4090 -4.55%
2012-05-08 0 3.960 3.980 3.990 3.920 4.090 12,206,500 48,766,625 3.9951 1.459 1.467 1.471 1.445 1.507 33,119,683 1.4724 -1.98%
2012-05-07 0 4.040 4.020 4.040 3.990 4.150 17,080,830 68,847,857 4.0307 1.489 1.482 1.489 1.471 1.530 46,345,117 1.4855 -0.25%
2012-05-04 0 4.050 4.020 4.050 4.010 4.080 2,608,133 10,531,484 4.0379 1.493 1.482 1.493 1.478 1.504 7,076,602 1.4882 -0.98%
2012-05-03 0 4.090 4.060 4.100 4.060 4.100 3,745,610 15,288,437 4.0817 1.507 1.496 1.511 1.496 1.511 10,162,898 1.5043 0.00%
2012-05-02 0 4.090 4.080 4.100 4.050 4.150 3,682,102 15,027,002 4.0811 1.507 1.504 1.511 1.493 1.530 9,990,583 1.5041 0.25%
2012-04-30 0 4.080 4.060 4.080 4.000 4.080 1,309,812 5,325,656 4.0660 1.504 1.496 1.504 1.474 1.504 3,553,890 1.4985 2.00%
2012-04-27 0 4.000 4.000 4.010 3.990 4.100 2,926,919 11,738,769 4.0106 1.474 1.474 1.478 1.471 1.511 7,941,558 1.4781 -1.96%
2012-04-26 0 4.080 4.060 4.080 4.030 4.110 1,888,791 7,662,424 4.0568 1.504 1.496 1.504 1.485 1.515 5,124,824 1.4952 0.25%
2012-04-25 0 4.070 4.050 4.070 4.040 4.130 1,743,341 7,114,398 4.0809 1.500 1.493 1.500 1.489 1.522 4,730,177 1.5040 0.49%
2012-04-24 0 4.050 4.050 4.080 4.040 4.150 2,269,153 9,233,365 4.0691 1.493 1.493 1.504 1.489 1.530 6,156,853 1.4997 -1.22%
2012-04-23 0 4.150 4.150 4.160 4.100 4.250 2,569,829 10,658,250 4.1475 1.511 1.511 1.515 1.493 1.547 7,057,705 1.5102 -1.89%
2012-04-20 0 4.230 4.220 4.230 4.180 4.230 3,135,232 13,172,456 4.2014 1.540 1.537 1.540 1.522 1.540 8,610,511 1.5298 0.00%
2012-04-19 0 4.230 4.210 4.230 4.130 4.280 11,206,345 47,465,981 4.2356 1.540 1.533 1.540 1.504 1.558 30,776,784 1.5423 2.42%
2012-04-18 0 4.130 4.110 4.140 4.100 4.140 1,440,614 5,936,924 4.1211 1.504 1.497 1.507 1.493 1.507 3,956,461 1.5006 0.98%
2012-04-17 0 4.090 4.060 4.090 4.040 4.130 4,899,875 19,954,128 4.0724 1.489 1.478 1.489 1.471 1.504 13,456,876 1.4828 0.00%
2012-04-16 0 4.090 4.070 4.090 4.060 4.170 2,662,750 10,860,495 4.0787 1.489 1.482 1.489 1.478 1.518 7,312,900 1.4851 -2.39%
2012-04-13 0 4.190 4.190 4.200 4.170 4.240 3,654,412 15,307,808 4.1889 1.526 1.526 1.529 1.518 1.544 10,036,372 1.5252 0.48%
2012-04-12 0 4.170 4.170 4.180 4.130 4.180 1,685,900 7,003,045 4.1539 1.518 1.518 1.522 1.504 1.522 4,630,107 1.5125 1.21%
2012-04-11 0 4.120 4.120 4.130 4.020 4.230 5,833,450 23,770,072 4.0748 1.500 1.500 1.504 1.464 1.540 16,020,820 1.4837 -3.74%
2012-04-10 0 4.280 4.270 4.280 4.260 4.380 5,194,756 22,371,373 4.3065 1.558 1.555 1.558 1.551 1.595 14,266,729 1.5681 -0.23%
2012-04-05 0 4.290 4.290 4.300 4.230 4.370 3,793,187 16,288,195 4.2941 1.562 1.562 1.566 1.540 1.591 10,417,500 1.5635 -2.28%
2012-04-03 0 4.390 4.370 4.380 4.250 4.450 9,358,967 41,106,971 4.3923 1.598 1.591 1.595 1.547 1.620 25,703,198 1.5993 4.28%
2012-04-02 0 4.210 4.210 4.220 4.130 4.220 5,283,000 22,078,700 4.1792 1.533 1.533 1.537 1.504 1.537 14,509,080 1.5217 0.24%
2012-03-30 0 4.200 4.190 4.200 4.070 4.250 2,759,310 11,600,423 4.2041 1.529 1.526 1.529 1.482 1.547 7,578,090 1.5308 0.00%
2012-03-29 0 4.200 4.190 4.200 4.100 4.210 3,619,700 15,132,029 4.1805 1.529 1.526 1.529 1.493 1.533 9,941,040 1.5222 0.24%
2012-03-28 0 4.190 4.190 4.200 4.160 4.260 5,785,590 24,432,115 4.2229 1.526 1.526 1.529 1.515 1.551 15,889,378 1.5376 -1.64%
2012-03-27 0 4.260 4.220 4.260 4.040 4.290 4,813,000 20,170,365 4.1908 1.551 1.537 1.551 1.471 1.562 13,218,285 1.5259 5.19%
2012-03-26 0 4.050 4.010 4.050 3.750 4.090 8,553,000 34,377,380 4.0193 1.475 1.460 1.475 1.365 1.489 23,489,714 1.4635 6.86%
2012-03-23 0 3.790 3.790 3.800 3.760 3.930 8,575,348 32,624,410 3.8044 1.380 1.380 1.384 1.369 1.431 23,551,090 1.3853 -3.56%
2012-03-22 0 3.930 3.910 3.950 3.910 4.080 3,556,490 14,047,972 3.9500 1.431 1.424 1.438 1.424 1.486 9,767,442 1.4382 -1.01%
2012-03-21 0 3.970 3.970 3.980 3.960 4.150 2,057,400 8,243,230 4.0066 1.446 1.446 1.449 1.442 1.511 5,650,384 1.4589 -2.22%
2012-03-20 0 4.060 4.060 4.070 4.040 4.150 3,481,380 14,208,728 4.0813 1.478 1.478 1.482 1.471 1.511 9,561,162 1.4861 -1.69%
2012-03-19 0 4.130 4.120 4.130 4.100 4.210 3,259,342 13,458,810 4.1293 1.504 1.500 1.504 1.493 1.533 8,951,363 1.5035 -1.67%
2012-03-16 0 4.200 4.180 4.200 4.180 4.290 7,769,910 32,864,989 4.2298 1.529 1.522 1.529 1.522 1.562 21,339,058 1.5401 -1.87%
2012-03-15 0 4.280 4.250 4.280 4.210 4.420 10,868,340 46,615,271 4.2891 1.558 1.547 1.558 1.533 1.609 29,848,497 1.5617 -2.06%
2012-03-14 0 4.370 4.360 4.370 4.170 4.480 23,897,000 104,447,860 4.3708 1.591 1.588 1.591 1.518 1.631 65,630,035 1.5915 5.30%
2012-03-13 0 4.150 4.120 4.140 4.100 4.230 5,287,120 21,933,253 4.1484 1.511 1.500 1.507 1.493 1.540 14,520,395 1.5105 1.22%
2012-03-12 0 4.100 4.070 4.100 4.050 4.180 2,146,520 8,784,234 4.0923 1.493 1.482 1.493 1.475 1.522 5,895,141 1.4901 -1.44%
2012-03-09 0 4.160 4.120 4.170 4.080 4.200 4,484,860 18,657,956 4.1602 1.515 1.500 1.518 1.486 1.529 12,317,091 1.5148 0.73%
2012-03-08 0 4.130 4.130 4.170 4.070 4.170 4,348,938 17,924,597 4.1216 1.504 1.504 1.518 1.482 1.518 11,943,799 1.5007 1.47%
2012-03-07 0 4.070 4.070 4.090 4.030 4.150 12,473,886 51,559,641 4.1334 1.482 1.482 1.489 1.467 1.511 34,257,923 1.5050 -1.93%
2012-03-06 0 4.150 4.140 4.150 4.050 4.350 25,315,600 106,298,848 4.1989 1.511 1.507 1.511 1.475 1.584 69,526,038 1.5289 -3.04%
2012-03-05 0 4.280 4.260 4.280 4.180 4.370 15,289,885 65,481,475 4.2827 1.558 1.551 1.558 1.522 1.591 41,991,701 1.5594 1.18%
2012-03-02 0 4.230 4.170 4.250 3.840 4.260 20,028,074 80,917,757 4.0402 1.540 1.518 1.547 1.398 1.551 55,004,528 1.4711 4.70%
2012-03-01 0 4.040 4.040 4.050 3.990 4.100 8,611,000 35,061,294 4.0717 1.471 1.471 1.475 1.453 1.493 23,649,003 1.4826 0.00%
2012-02-29 0 4.040 4.010 4.050 3.990 4.120 11,343,330 45,701,083 4.0289 1.471 1.460 1.475 1.453 1.500 31,152,996 1.4670 -0.98%
2012-02-28 0 4.080 4.070 4.090 4.070 4.130 4,533,110 18,560,005 4.0943 1.486 1.482 1.489 1.482 1.504 12,449,603 1.4908 -0.49%
2012-02-27 0 4.100 4.100 4.110 4.100 4.210 5,254,155 21,829,037 4.1546 1.493 1.493 1.497 1.493 1.533 14,429,861 1.5128 -0.24%
2012-02-24 0 4.110 4.100 4.110 3.980 4.230 24,068,300 98,539,575 4.0942 1.497 1.493 1.497 1.449 1.540 66,100,489 1.4908 3.01%
2012-02-23 0 3.990 3.980 4.000 3.970 4.200 22,218,900 91,014,799 4.0963 1.453 1.449 1.456 1.446 1.529 61,021,349 1.4915 -5.45%
2012-02-22 0 4.220 4.210 4.250 4.200 4.280 6,908,373 29,335,983 4.2464 1.537 1.533 1.547 1.529 1.558 18,972,957 1.5462 -1.17%
2012-02-21 0 4.270 4.250 4.270 4.210 4.390 10,095,630 43,359,258 4.2949 1.555 1.547 1.555 1.533 1.598 27,726,349 1.5638 -0.93%
2012-02-20 0 4.310 4.310 4.330 4.250 4.460 8,402,870 36,633,343 4.3596 1.569 1.569 1.577 1.547 1.624 23,077,401 1.5874 -2.71%
2012-02-17 0 4.430 4.380 4.430 4.340 4.530 7,164,000 31,599,886 4.4109 1.613 1.595 1.613 1.580 1.649 19,675,004 1.6061 0.91%
2012-02-16 0 4.390 4.360 4.400 4.300 4.500 7,809,000 34,402,330 4.4055 1.598 1.588 1.602 1.566 1.639 21,446,414 1.6041 -1.35%
2012-02-15 0 4.450 4.440 4.500 4.220 4.550 17,849,805 78,678,422 4.4078 1.620 1.617 1.639 1.537 1.657 49,022,192 1.6050 5.20%
2012-02-14 0 4.230 4.230 4.240 4.200 4.340 7,509,000 31,938,715 4.2534 1.540 1.540 1.544 1.529 1.580 20,622,502 1.5487 -1.86%
2012-02-13 0 4.310 4.290 4.320 4.160 4.400 13,651,613 58,101,329 4.2560 1.569 1.562 1.573 1.515 1.602 37,492,398 1.5497 -2.05%
2012-02-10 0 4.400 4.360 4.400 4.050 4.410 20,194,360 85,226,049 4.2203 1.602 1.588 1.602 1.475 1.606 55,461,211 1.5367 1.62%
2012-02-09 0 4.330 4.310 4.330 3.890 4.450 31,625,134 135,978,135 4.2997 1.577 1.569 1.577 1.416 1.620 86,854,361 1.5656 7.71%
2012-02-08 0 4.020 4.000 4.040 3.690 4.030 15,399,961 60,152,157 3.9060 1.464 1.456 1.471 1.344 1.467 42,294,011 1.4222 8.94%
2012-02-07 0 3.690 3.680 3.690 3.650 3.780 5,813,680 21,663,475 3.7263 1.344 1.340 1.344 1.329 1.376 15,966,524 1.3568 -2.12%
2012-02-06 0 3.770 3.760 3.780 3.750 3.830 4,745,000 17,987,970 3.7909 1.373 1.369 1.376 1.365 1.395 13,031,532 1.3803 -0.79%
2012-02-03 0 3.800 3.780 3.790 3.700 3.870 17,010,500 64,666,742 3.8016 1.384 1.376 1.380 1.347 1.409 46,717,149 1.3842 0.00%
2012-02-02 0 3.800 3.780 3.800 3.770 3.850 6,722,000 25,569,505 3.8039 1.384 1.376 1.384 1.373 1.402 18,461,108 1.3850 0.26%
2012-02-01 0 3.790 3.770 3.790 3.650 3.850 15,452,010 58,389,896 3.7788 1.380 1.373 1.380 1.329 1.402 42,436,957 1.3759 2.71%
2012-01-31 0 3.690 3.680 3.690 3.520 3.710 8,898,050 32,021,676 3.5987 1.344 1.340 1.344 1.282 1.351 24,437,349 1.3104 1.93%
2012-01-30 0 3.620 3.600 3.620 3.560 3.650 4,412,050 15,893,359 3.6023 1.318 1.311 1.318 1.296 1.329 12,117,128 1.3116 0.56%
2012-01-27 0 3.600 3.590 3.600 3.530 3.840 5,404,000 19,558,992 3.6194 1.311 1.307 1.311 1.285 1.398 14,841,391 1.3179 -4.51%
2012-01-26 0 3.770 3.750 3.780 3.710 3.900 5,595,980 21,235,205 3.7947 1.373 1.365 1.376 1.351 1.420 15,368,639 1.3817 3.29%
2012-01-20 0 3.650 3.630 3.660 3.580 3.690 23,859,400 86,704,112 3.6340 1.329 1.322 1.333 1.304 1.344 65,526,772 1.3232 4.89%
2012-01-19 0 3.480 3.470 3.490 3.280 3.550 13,471,210 46,317,952 3.4383 1.267 1.263 1.271 1.194 1.293 36,996,945 1.2519 4.82%
2012-01-18 0 3.320 3.310 3.320 3.280 3.370 7,874,000 26,209,485 3.3286 1.209 1.205 1.209 1.194 1.227 21,624,928 1.2120 -0.30%
2012-01-17 0 3.330 3.320 3.330 3.230 3.350 6,759,767 22,308,068 3.3001 1.213 1.209 1.213 1.176 1.220 18,564,830 1.2016 1.83%
2012-01-16 0 3.270 3.260 3.270 3.130 3.270 4,709,760 15,162,146 3.2193 1.191 1.187 1.191 1.140 1.191 12,934,750 1.1722 0.93%
2012-01-13 0 3.240 3.230 3.240 3.180 3.300 10,361,000 33,557,740 3.2389 1.180 1.176 1.180 1.158 1.202 28,455,153 1.1793 1.89%
2012-01-12 0 3.180 3.180 3.200 3.160 3.240 7,185,080 22,955,230 3.1948 1.158 1.158 1.165 1.151 1.180 19,732,898 1.1633 -0.93%
2012-01-11 0 3.210 3.210 3.220 3.170 3.310 8,811,000 28,428,629 3.2265 1.169 1.169 1.172 1.154 1.205 24,198,278 1.1748 -2.43%
2012-01-10 0 3.290 3.280 3.290 3.230 3.300 3,603,330 11,811,109 3.2778 1.198 1.194 1.198 1.176 1.202 9,896,082 1.1935 2.49%
2012-01-09 0 3.210 3.200 3.210 3.140 3.300 5,835,000 18,717,243 3.2078 1.169 1.165 1.169 1.143 1.202 16,025,077 1.1680 1.58%
2012-01-06 0 3.160 3.160 3.170 3.130 3.180 3,785,000 11,938,035 3.1540 1.151 1.151 1.154 1.140 1.158 10,395,015 1.1484 -0.32%
2012-01-05 0 3.170 3.170 3.180 3.140 3.200 3,922,000 12,471,343 3.1798 1.154 1.154 1.158 1.143 1.165 10,771,268 1.1578 -0.94%
2012-01-04 0 3.200 3.180 3.210 3.170 3.210 2,809,500 8,956,540 3.1879 1.165 1.158 1.169 1.154 1.169 7,715,930 1.1608 1.27%
2012-01-03 0 3.160 3.150 3.160 3.090 3.160 3,249,000 10,149,810 3.1240 1.151 1.147 1.151 1.125 1.151 8,922,960 1.1375 1.61%
2011-12-30 0 3.110 3.100 3.120 3.040 3.120 1,718,900 5,315,055 3.0921 1.132 1.129 1.136 1.107 1.136 4,720,738 1.1259 2.30%
2011-12-29 0 3.040 3.040 3.050 2.990 3.060 2,156,090 6,532,239 3.0297 1.107 1.107 1.111 1.089 1.114 5,921,424 1.1032 0.33%
2011-12-28 0 3.030 3.030 3.040 2.980 3.060 951,810 2,879,318 3.0251 1.103 1.103 1.107 1.085 1.114 2,614,024 1.1015 0.00%
2011-12-23 0 3.030 3.000 3.020 2.990 3.060 3,173,070 9,560,335 3.0130 1.103 1.092 1.100 1.089 1.114 8,714,428 1.0971 1.00%
2011-12-22 0 3.000 2.990 3.000 2.970 3.040 6,150,593 18,498,161 3.0075 1.092 1.089 1.092 1.081 1.107 16,891,812 1.0951 -0.66%
2011-12-21 0 3.020 3.020 3.050 3.000 3.080 9,058,500 27,365,698 3.0210 1.100 1.100 1.111 1.092 1.121 24,878,005 1.1000 0.67%
2011-12-20 0 3.000 2.980 3.000 2.970 3.090 2,143,900 6,471,345 3.0185 1.092 1.085 1.092 1.081 1.125 5,887,945 1.0991 -0.66%
2011-12-19 0 3.020 3.010 3.030 2.980 3.100 1,846,670 5,605,774 3.0356 1.100 1.096 1.103 1.085 1.129 5,071,642 1.1053 -2.58%
2011-12-16 0 3.100 3.060 3.100 3.030 3.130 5,625,272 17,328,503 3.0805 1.129 1.114 1.129 1.103 1.140 15,449,086 1.1217 0.00%
2011-12-15 0 3.100 3.100 3.140 3.080 3.150 3,122,000 9,722,577 3.1142 1.129 1.129 1.143 1.121 1.147 8,574,171 1.1339 -1.59%
2011-12-14 0 3.150 3.140 3.150 3.080 3.150 2,391,220 7,487,395 3.1312 1.147 1.143 1.147 1.121 1.147 6,567,178 1.1401 2.27%
2011-12-13 0 3.080 3.080 3.090 2.800 3.250 8,310,680 25,756,839 3.0992 1.121 1.121 1.125 1.020 1.183 22,824,213 1.1285 -5.52%
2011-12-12 0 3.260 3.250 3.260 3.200 3.420 6,364,640 21,079,373 3.3120 1.187 1.183 1.187 1.165 1.245 17,479,665 1.2059 -2.69%
2011-12-09 0 3.350 3.340 3.360 3.300 3.380 3,147,070 10,506,087 3.3384 1.220 1.216 1.223 1.202 1.231 8,643,023 1.2156 -1.76%
2011-12-08 0 3.410 3.410 3.430 3.400 3.510 8,587,000 29,506,500 3.4362 1.242 1.242 1.249 1.238 1.278 23,583,090 1.2512 -1.45%
2011-12-07 0 3.460 3.440 3.450 3.330 3.460 6,715,000 22,951,305 3.4179 1.260 1.253 1.256 1.213 1.260 18,441,883 1.2445 3.28%
2011-12-06 0 3.350 3.330 3.350 3.320 3.430 5,125,037 17,202,308 3.3565 1.220 1.213 1.220 1.209 1.249 14,075,255 1.2222 -0.59%
2011-12-05 0 3.370 3.360 3.380 3.330 3.480 4,220,490 14,325,485 3.3943 1.227 1.223 1.231 1.213 1.267 11,591,033 1.2359 -3.16%
2011-12-02 0 3.480 3.470 3.480 3.430 3.580 4,038,000 14,062,980 3.4827 1.267 1.263 1.267 1.249 1.304 11,089,847 1.2681 -3.87%
2011-12-01 0 3.620 3.600 3.610 3.380 3.640 9,238,927 32,624,393 3.5312 1.318 1.311 1.314 1.231 1.325 25,373,524 1.2858 8.06%
2011-11-30 0 3.350 3.340 3.350 3.280 3.350 3,879,120 12,825,663 3.3063 1.220 1.216 1.220 1.194 1.220 10,653,504 1.2039 -0.30%
2011-11-29 0 3.360 3.350 3.360 3.260 3.390 3,787,218 12,550,784 3.3140 1.223 1.220 1.223 1.187 1.234 10,401,107 1.2067 2.13%
2011-11-28 0 3.290 3.280 3.290 3.250 3.310 3,969,400 13,052,808 3.2884 1.198 1.194 1.198 1.183 1.205 10,901,446 1.1973 0.00%
2011-11-25 0 3.290 3.270 3.290 3.260 3.310 6,621,000 21,814,350 3.2947 1.198 1.191 1.198 1.187 1.205 18,183,724 1.1997 -0.60%
2011-11-24 0 3.310 3.300 3.320 3.230 3.330 5,763,000 18,991,824 3.2955 1.205 1.202 1.209 1.176 1.213 15,827,338 1.1999 -2.07%
2011-11-23 0 3.380 3.370 3.380 3.330 3.400 9,465,000 31,958,399 3.3765 1.231 1.227 1.231 1.213 1.238 25,994,404 1.2294 -1.17%
2011-11-22 0 3.420 3.410 3.420 3.300 3.550 7,129,010 24,247,819 3.4013 1.245 1.242 1.245 1.202 1.293 19,578,909 1.2385 3.64%
2011-11-21 0 3.300 3.290 3.330 3.270 3.350 1,873,000 6,164,496 3.2912 1.202 1.198 1.213 1.191 1.220 5,143,953 1.1984 -1.49%
2011-11-18 0 3.350 3.340 3.350 3.290 3.390 3,581,600 11,920,234 3.3282 1.220 1.216 1.220 1.198 1.234 9,836,403 1.2118 0.00%
2011-11-17 0 3.350 3.320 3.350 3.260 3.370 2,007,250 6,660,885 3.3184 1.220 1.209 1.220 1.187 1.227 5,512,654 1.2083 -0.59%
2011-11-16 0 3.370 3.370 3.390 3.370 3.470 3,074,880 10,436,128 3.3940 1.227 1.227 1.234 1.227 1.263 8,444,762 1.2358 -3.16%
2011-11-15 0 3.480 3.480 3.490 3.440 3.500 1,581,700 5,486,794 3.4689 1.267 1.267 1.271 1.253 1.274 4,343,935 1.2631 -1.14%
2011-11-14 0 3.520 3.510 3.520 3.510 3.570 1,356,775 4,802,507 3.5396 1.282 1.278 1.282 1.278 1.300 3,726,208 1.2888 2.33%
2011-11-11 0 3.440 3.420 3.440 3.410 3.580 2,579,000 8,940,730 3.4667 1.253 1.245 1.253 1.242 1.304 7,082,892 1.2623 0.29%
2011-11-10 0 3.430 3.430 3.440 3.400 3.470 2,235,000 7,698,980 3.4447 1.249 1.249 1.253 1.238 1.263 6,138,140 1.2543 -3.92%
2011-11-09 0 3.570 3.560 3.570 3.550 3.680 1,529,200 5,513,290 3.6053 1.300 1.296 1.300 1.293 1.340 4,199,751 1.3128 -1.38%
2011-11-08 0 3.620 3.600 3.620 3.530 3.640 3,956,000 14,270,885 3.6074 1.318 1.311 1.318 1.285 1.325 10,864,645 1.3135 2.26%
2011-11-07 0 3.540 3.550 3.560 3.510 3.640 2,229,191 7,934,724 3.5595 1.289 1.293 1.296 1.278 1.325 6,122,186 1.2961 -1.94%
2011-11-04 0 3.610 3.600 3.610 3.530 3.680 5,968,760 21,558,147 3.6118 1.314 1.311 1.314 1.285 1.340 16,392,431 1.3151 3.14%
2011-11-03 0 3.500 3.500 3.510 3.480 3.610 3,333,000 11,814,930 3.5448 1.274 1.274 1.278 1.267 1.314 9,153,656 1.2907 -1.96%
2011-11-02 0 3.570 3.540 3.590 3.460 3.590 3,944,250 13,919,030 3.5289 1.300 1.289 1.307 1.260 1.307 10,832,375 1.2849 -0.83%
2011-11-01 0 3.600 3.600 3.610 3.550 3.650 5,562,000 20,113,138 3.6162 1.311 1.311 1.314 1.293 1.329 15,275,317 1.3167 0.00%
2011-10-31 0 3.600 3.570 3.600 3.510 3.700 6,236,245 22,592,514 3.6228 1.311 1.300 1.311 1.278 1.347 17,127,044 1.3191 1.41%
2011-10-28 0 3.550 3.540 3.550 3.540 3.860 7,002,478 25,858,068 3.6927 1.293 1.289 1.293 1.289 1.405 19,231,405 1.3446 -3.79%
2011-10-27 0 3.690 3.660 3.690 3.520 3.710 4,593,285 16,801,965 3.6579 1.344 1.333 1.344 1.282 1.351 12,614,866 1.3319 4.53%
2011-10-26 0 3.530 3.520 3.530 3.460 3.540 864,000 3,033,750 3.5113 1.285 1.282 1.285 1.260 1.289 2,372,865 1.2785 -0.56%
2011-10-25 0 3.550 3.520 3.550 3.500 3.580 2,073,007 7,337,487 3.5395 1.293 1.282 1.293 1.274 1.304 5,693,247 1.2888 0.00%
2011-10-24 0 3.550 3.540 3.550 3.460 3.620 2,770,000 9,839,505 3.5522 1.293 1.289 1.293 1.260 1.318 7,607,449 1.2934 0.00%
2011-10-21 0 3.550 3.540 3.550 3.390 3.630 2,995,000 10,539,875 3.5192 1.293 1.289 1.293 1.234 1.322 8,225,382 1.2814 5.97%
2011-10-20 0 3.350 3.340 3.350 3.340 3.650 1,854,000 6,267,870 3.3807 1.220 1.216 1.220 1.216 1.329 5,091,772 1.2310 -4.56%
2011-10-19 0 3.510 3.510 3.520 3.500 3.650 17,281,392 61,451,873 3.5560 1.278 1.278 1.282 1.274 1.329 47,461,119 1.2948 -1.13%
2011-10-18 0 3.550 3.540 3.550 3.540 3.700 3,461,900 12,448,007 3.5957 1.293 1.289 1.293 1.289 1.347 9,507,663 1.3093 -8.27%
2011-10-17 0 3.870 3.850 3.860 3.610 3.930 6,154,460 23,453,308 3.8108 1.409 1.402 1.405 1.314 1.431 16,902,432 1.3876 8.40%
2011-10-14 0 3.570 3.550 3.570 3.500 3.640 1,532,000 5,434,990 3.5476 1.300 1.293 1.300 1.274 1.325 4,207,441 1.2918 -1.65%
2011-10-13 0 3.630 3.630 3.640 3.470 3.640 4,929,180 17,743,420 3.5997 1.322 1.322 1.325 1.263 1.325 13,537,359 1.3107 4.91%
2011-10-12 0 3.460 3.450 3.460 3.290 3.520 7,063,500 24,360,274 3.4488 1.260 1.256 1.260 1.198 1.282 19,398,994 1.2557 2.37%
2011-10-11 0 3.380 3.370 3.390 3.250 3.420 6,797,780 22,777,171 3.3507 1.231 1.227 1.234 1.183 1.245 18,669,228 1.2200 5.30%
2011-10-10 0 3.210 3.190 3.200 3.080 3.260 4,148,140 13,281,901 3.2019 1.169 1.162 1.165 1.121 1.187 11,392,333 1.1659 2.88%
2011-10-07 0 3.120 3.100 3.130 3.080 3.290 5,311,200 17,064,294 3.2129 1.136 1.129 1.140 1.121 1.198 14,586,527 1.1699 2.30%
2011-10-06 0 3.050 3.050 3.060 3.020 3.100 3,839,700 11,767,475 3.0647 1.111 1.111 1.114 1.100 1.129 10,545,242 1.1159 2.35%
2011-10-04 0 2.980 2.980 2.990 2.780 3.050 6,642,888 19,460,951 2.9296 1.085 1.085 1.089 1.012 1.111 18,243,837 1.0667 -0.67%
2011-10-03 0 3.000 2.990 3.000 2.990 3.130 11,110,365 33,588,551 3.0232 1.092 1.089 1.092 1.089 1.140 30,513,188 1.1008 -1.64%
2011-09-30 0 3.050 3.070 3.080 3.010 3.090 6,157,300 18,692,080 3.0358 1.111 1.118 1.121 1.096 1.125 16,910,232 1.1054 0.00%
2011-09-28 0 3.050 3.050 3.060 3.000 3.180 4,338,298 13,311,789 3.0684 1.111 1.111 1.114 1.092 1.158 11,914,577 1.1173 0.99%
2011-09-27 0 3.020 3.010 3.020 2.910 3.050 3,153,560 9,400,450 2.9809 1.100 1.096 1.100 1.060 1.111 8,660,847 1.0854 7.09%
2011-09-26 0 2.820 2.810 2.820 2.800 2.980 7,157,400 20,786,314 2.9042 1.027 1.023 1.027 1.020 1.085 19,656,878 1.0575 -3.09%
2011-09-23 0 2.910 2.910 2.930 2.770 3.030 7,261,000 21,493,305 2.9601 1.060 1.060 1.067 1.009 1.103 19,941,402 1.0778 -5.21%
2011-09-22 0 3.070 3.060 3.070 3.020 3.160 4,313,777 13,375,100 3.1006 1.118 1.114 1.118 1.100 1.151 11,847,233 1.1290 -2.85%
2011-09-21 0 3.160 3.160 3.170 3.140 3.220 4,403,000 13,970,725 3.1730 1.151 1.151 1.154 1.143 1.172 12,092,273 1.1553 -0.63%
2011-09-20 0 3.180 3.180 3.190 3.160 3.250 2,655,000 8,488,650 3.1972 1.158 1.158 1.162 1.151 1.183 7,291,616 1.1642 -1.55%
2011-09-19 0 3.230 3.240 3.250 3.230 3.360 4,985,700 16,415,754 3.2926 1.176 1.180 1.183 1.176 1.223 13,692,583 1.1989 -1.52%
2011-09-16 0 3.280 3.240 3.250 3.240 3.460 11,042,310 36,374,988 3.2941 1.194 1.180 1.183 1.180 1.260 30,326,283 1.1995 -1.20%
2011-09-15 0 3.320 3.300 3.320 3.220 3.470 7,483,001 24,968,177 3.3367 1.209 1.202 1.209 1.172 1.263 20,551,099 1.2149 -2.06%
2011-09-14 0 3.390 3.380 3.390 3.320 3.480 5,659,000 19,206,404 3.3940 1.234 1.231 1.234 1.209 1.267 15,541,715 1.2358 -3.42%
2011-09-12 0 3.510 3.490 3.500 3.490 3.560 6,245,000 21,890,865 3.5053 1.278 1.271 1.274 1.271 1.296 17,151,089 1.2764 -1.96%
2011-09-09 0 3.580 3.560 3.580 3.560 3.670 313,420 1,129,794 3.6047 1.304 1.296 1.304 1.296 1.336 860,768 1.3125 0.28%
2011-09-08 0 3.570 3.570 3.580 3.570 3.720 1,257,000 4,562,518 3.6297 1.300 1.300 1.304 1.300 1.355 3,452,189 1.3216 -0.28%
2011-09-07 0 3.580 3.570 3.590 3.520 3.670 1,527,890 5,483,526 3.5890 1.304 1.300 1.307 1.282 1.336 4,196,153 1.3068 1.99%
2011-09-06 0 3.510 3.510 3.520 3.470 3.580 1,267,225 4,449,353 3.5111 1.278 1.278 1.282 1.263 1.304 3,480,270 1.2785 -1.96%
2011-09-05 0 3.580 3.570 3.580 3.540 3.800 3,255,000 12,000,636 3.6868 1.304 1.300 1.304 1.289 1.384 8,939,439 1.3424 -6.53%
2011-09-02 0 3.830 3.820 3.830 3.730 3.880 3,052,000 11,620,594 3.8075 1.395 1.391 1.395 1.358 1.413 8,381,925 1.3864 -0.52%
2011-09-01 0 3.850 3.850 3.880 3.780 4.040 5,694,818 21,928,759 3.8507 1.402 1.402 1.413 1.376 1.471 15,640,085 1.4021 2.12%
2011-08-31 0 3.770 3.750 3.780 3.540 3.780 3,404,000 12,525,150 3.6795 1.373 1.365 1.376 1.289 1.376 9,348,648 1.3398 0.53%
2011-08-30 0 3.750 3.740 3.750 3.700 3.780 3,713,000 13,873,870 3.7366 1.365 1.362 1.365 1.347 1.376 10,197,277 1.3605 2.74%
2011-08-29 0 3.650 3.640 3.650 3.550 3.670 1,682,000 6,091,763 3.6217 1.329 1.325 1.329 1.293 1.336 4,619,397 1.3187 3.69%
2011-08-26 0 3.520 3.520 3.530 3.500 3.600 1,598,600 5,646,125 3.5319 1.282 1.282 1.285 1.274 1.311 4,390,349 1.2860 -2.49%
2011-08-25 0 3.610 3.600 3.610 3.500 3.680 2,005,459 7,219,398 3.5999 1.314 1.311 1.314 1.274 1.340 5,507,735 1.3108 1.69%
2011-08-24 0 3.550 3.530 3.550 3.530 3.640 3,255,289 11,707,628 3.5965 1.293 1.285 1.293 1.285 1.325 8,940,232 1.3095 -2.20%
2011-08-23 0 3.630 3.620 3.630 3.500 3.680 2,751,050 9,921,400 3.6064 1.322 1.318 1.322 1.274 1.340 7,555,405 1.3132 4.61%
2011-08-22 0 3.470 3.480 3.490 3.440 3.610 6,376,300 22,286,415 3.4952 1.263 1.267 1.271 1.253 1.314 17,511,687 1.2727 -3.07%
2011-08-19 0 3.580 3.580 3.590 3.520 3.620 9,945,300 36,249,120 3.6448 1.304 1.304 1.307 1.282 1.318 27,313,487 1.3272 -2.45%
2011-08-18 0 3.670 3.660 3.670 3.620 3.770 6,352,700 23,631,094 3.7199 1.336 1.333 1.336 1.318 1.373 17,446,873 1.3545 0.27%
2011-08-17 0 3.660 3.630 3.660 3.520 3.660 6,214,609 22,502,835 3.6210 1.333 1.322 1.333 1.282 1.333 17,067,624 1.3185 5.48%
2011-08-16 0 3.470 3.460 3.470 3.360 3.530 7,625,200 26,461,248 3.4702 1.263 1.260 1.263 1.223 1.285 20,941,631 1.2636 4.83%
2011-08-15 0 3.360 3.350 3.370 3.290 3.420 2,329,425 7,791,195 3.3447 1.205 1.202 1.209 1.180 1.227 6,494,104 1.1997 2.13%
2011-08-12 0 3.290 3.280 3.300 3.260 3.340 5,639,270 18,546,664 3.2888 1.180 1.177 1.184 1.169 1.198 15,721,480 1.1797 1.23%
2011-08-11 0 3.250 3.240 3.250 3.120 3.270 7,287,620 23,255,792 3.1911 1.166 1.162 1.166 1.119 1.173 20,316,844 1.1447 2.20%
2011-08-10 0 3.180 3.180 3.190 3.160 3.360 9,499,545 30,846,407 3.2471 1.141 1.141 1.144 1.133 1.205 26,483,376 1.1647 0.32%
2011-08-09 0 3.170 3.160 3.170 3.060 3.300 9,860,000 31,451,315 3.1898 1.137 1.133 1.137 1.098 1.184 27,488,273 1.1442 -9.17%
2011-08-08 0 3.490 3.470 3.490 3.350 3.680 5,763,283 19,825,267 3.4399 1.252 1.245 1.252 1.202 1.320 16,067,210 1.2339 -5.68%
2011-08-05 0 3.700 3.700 3.710 3.650 3.830 9,049,590 33,720,754 3.7262 1.327 1.327 1.331 1.309 1.374 25,228,965 1.3366 -6.57%
2011-08-04 0 3.960 3.950 3.970 3.850 4.080 16,884,560 66,227,325 3.9224 1.420 1.417 1.424 1.381 1.463 47,071,744 1.4069 -3.65%
2011-08-03 0 4.110 4.110 4.120 4.080 4.290 8,495,620 35,259,370 4.1503 1.474 1.474 1.478 1.463 1.539 23,684,576 1.4887 -3.07%
2011-08-02 0 4.240 4.230 4.240 4.220 4.280 3,191,690 13,531,274 4.2395 1.521 1.517 1.521 1.514 1.535 8,897,976 1.5207 -0.24%
2011-08-01 0 4.250 4.250 4.280 4.240 4.370 2,589,300 11,091,085 4.2834 1.524 1.524 1.535 1.521 1.568 7,218,599 1.5365 -0.70%
2011-07-29 0 4.280 4.260 4.280 4.240 4.320 3,069,000 13,126,375 4.2771 1.535 1.528 1.535 1.521 1.550 8,555,934 1.5342 0.00%
2011-07-28 0 4.280 4.270 4.280 4.270 4.350 5,412,480 23,250,840 4.2958 1.535 1.532 1.535 1.532 1.560 15,089,222 1.5409 -2.28%
2011-07-27 0 4.380 4.370 4.380 4.370 4.440 1,176,000 5,174,986 4.4005 1.571 1.568 1.571 1.568 1.593 3,278,520 1.5785 -0.23%
2011-07-26 0 4.390 4.380 4.400 4.330 4.430 3,052,410 13,376,425 4.3823 1.575 1.571 1.578 1.553 1.589 8,509,683 1.5719 0.46%
2011-07-25 0 4.370 4.370 4.400 4.320 4.440 2,843,270 12,431,103 4.3721 1.568 1.568 1.578 1.550 1.593 7,926,631 1.5683 -1.80%
2011-07-22 0 4.450 4.440 4.450 4.380 4.490 6,165,780 27,311,301 4.4295 1.596 1.593 1.596 1.571 1.611 17,189,315 1.5889 3.01%
2011-07-21 0 4.320 4.320 4.330 4.240 4.330 1,149,600 4,922,390 4.2818 1.550 1.550 1.553 1.521 1.553 3,204,921 1.5359 1.17%
2011-07-20 0 4.270 4.250 4.260 4.240 4.380 2,257,000 9,654,240 4.2775 1.532 1.524 1.528 1.521 1.571 6,292,194 1.5343 -0.70%
2011-07-19 0 4.300 4.270 4.310 4.260 4.350 2,249,870 9,653,278 4.2906 1.542 1.532 1.546 1.528 1.560 6,272,316 1.5390 -0.46%
2011-07-18 0 4.320 4.310 4.320 4.300 4.360 2,140,000 9,270,042 4.3318 1.550 1.546 1.550 1.542 1.564 5,966,015 1.5538 -1.59%
2011-07-15 0 4.390 4.380 4.390 4.340 4.470 5,806,330 25,598,495 4.4087 1.575 1.571 1.575 1.557 1.603 16,187,219 1.5814 0.23%
2011-07-14 0 4.380 4.350 4.370 4.250 4.400 7,741,740 33,508,254 4.3283 1.571 1.560 1.568 1.524 1.578 21,582,866 1.5525 -0.45%
2011-07-13 0 4.400 4.390 4.400 4.310 4.480 9,285,000 40,807,484 4.3950 1.578 1.575 1.578 1.546 1.607 25,885,255 1.5765 3.77%
2011-07-12 0 4.240 4.210 4.240 4.110 4.300 5,012,560 21,063,090 4.2021 1.521 1.510 1.521 1.474 1.542 13,974,302 1.5073 -1.62%
2011-07-11 0 4.310 4.290 4.310 4.290 4.400 4,141,000 18,103,821 4.3718 1.546 1.539 1.546 1.539 1.578 11,544,517 1.5682 -0.69%
2011-07-08 0 4.340 4.330 4.340 4.330 4.530 6,258,000 27,512,780 4.3964 1.557 1.553 1.557 1.553 1.625 17,446,411 1.5770 -0.69%
2011-07-07 0 4.370 4.370 4.380 4.340 4.600 6,082,520 26,810,115 4.4077 1.568 1.568 1.571 1.557 1.650 16,957,198 1.5810 -3.10%
2011-07-06 0 4.510 4.500 4.510 4.460 4.690 6,150,520 27,909,043 4.5377 1.618 1.614 1.618 1.600 1.682 17,146,772 1.6277 -2.38%
2011-07-05 0 4.620 4.620 4.630 4.560 4.650 4,765,650 22,053,004 4.6275 1.657 1.657 1.661 1.636 1.668 13,285,952 1.6599 0.65%
2011-07-04 0 4.590 4.580 4.590 4.540 4.600 7,126,400 32,497,909 4.5602 1.646 1.643 1.646 1.628 1.650 19,867,386 1.6357 3.38%
2011-06-30 0 4.440 4.420 4.440 4.360 4.570 10,412,000 46,424,549 4.4588 1.593 1.585 1.593 1.564 1.639 29,027,170 1.5993 2.07%
2011-06-29 0 4.350 4.340 4.350 4.250 4.420 16,227,175 69,524,210 4.2844 1.560 1.557 1.560 1.524 1.585 45,239,048 1.5368 3.33%
2011-06-28 0 4.210 4.200 4.210 4.140 4.230 11,715,482 49,225,645 4.2018 1.510 1.507 1.510 1.485 1.517 32,661,092 1.5072 0.72%
2011-06-27 0 4.180 4.160 4.180 4.160 4.180 2,785,000 11,616,816 4.1712 1.499 1.492 1.499 1.492 1.499 7,764,183 1.4962 -0.24%
2011-06-24 0 4.190 4.180 4.190 4.110 4.230 7,705,232 32,319,779 4.1945 1.503 1.499 1.503 1.474 1.517 21,481,087 1.5046 1.70%
2011-06-23 0 4.120 4.120 4.130 4.100 4.160 5,616,663 23,226,677 4.1353 1.478 1.478 1.481 1.471 1.492 15,658,455 1.4833 -1.20%
2011-06-22 0 4.170 4.160 4.170 4.130 4.200 7,014,931 29,208,690 4.1638 1.496 1.492 1.496 1.481 1.507 19,556,626 1.4935 1.71%
2011-06-21 0 4.100 4.100 4.120 4.080 4.170 11,238,125 46,270,191 4.1173 1.471 1.471 1.478 1.463 1.496 31,330,289 1.4769 1.23%
2011-06-20 0 4.050 4.050 4.070 4.050 4.200 6,977,280 28,568,188 4.0945 1.453 1.453 1.460 1.453 1.507 19,451,661 1.4687 -0.98%
2011-06-17 0 4.090 4.090 4.120 4.080 4.180 6,405,000 26,399,600 4.1217 1.467 1.467 1.478 1.463 1.499 17,856,226 1.4785 -1.92%
2011-06-16 0 4.170 4.150 4.170 4.110 4.400 17,604,716 74,340,823 4.2228 1.496 1.489 1.496 1.474 1.578 49,079,436 1.5147 -4.79%
2011-06-15 0 4.380 4.380 4.400 4.370 4.580 3,336,730 14,738,246 4.4170 1.571 1.571 1.578 1.568 1.643 9,302,327 1.5844 -2.67%
2011-06-14 0 4.500 4.500 4.520 4.380 4.590 10,240,850 46,153,467 4.5068 1.614 1.614 1.621 1.571 1.646 28,550,028 1.6166 0.22%
2011-06-13 0 4.490 4.450 4.460 4.320 4.530 5,211,968 22,999,407 4.4128 1.611 1.596 1.600 1.550 1.625 14,530,223 1.5829 1.13%
2011-06-10 0 4.440 4.440 4.460 4.440 4.490 1,748,040 7,799,316 4.4617 1.593 1.593 1.600 1.593 1.611 4,873,286 1.6004 -0.45%
2011-06-09 0 4.460 4.450 4.470 4.420 4.600 5,387,920 24,146,059 4.4815 1.600 1.596 1.603 1.585 1.650 15,020,752 1.6075 -1.76%
2011-06-08 0 4.540 4.540 4.550 4.530 4.620 8,260,000 37,618,530 4.5543 1.628 1.628 1.632 1.625 1.657 23,027,701 1.6336 -0.87%
2011-06-07 0 4.580 4.560 4.590 4.550 4.620 5,312,350 24,256,526 4.5661 1.643 1.636 1.646 1.632 1.657 14,810,074 1.6378 -0.43%
2011-06-03 0 4.600 4.590 4.600 4.590 4.650 2,294,000 10,557,270 4.6021 1.650 1.646 1.650 1.646 1.668 6,395,345 1.6508 0.00%
2011-06-02 0 4.600 4.600 4.610 4.580 4.690 4,211,465 19,355,457 4.5959 1.650 1.650 1.654 1.643 1.682 11,740,963 1.6485 -0.22%
2011-06-01 0 4.610 4.600 4.620 4.600 4.690 10,987,704 50,850,086 4.6279 1.654 1.650 1.657 1.650 1.682 30,632,151 1.6600 -0.22%
2011-05-31 0 4.620 4.610 4.620 4.610 4.660 1,853,740 8,593,558 4.6358 1.657 1.654 1.657 1.654 1.672 5,167,963 1.6629 0.43%
2011-05-30 0 4.600 4.590 4.610 4.550 4.630 17,536,460 80,346,161 4.5817 1.650 1.646 1.654 1.632 1.661 48,889,148 1.6434 0.66%
2011-05-27 0 4.570 4.590 4.600 4.570 4.660 5,181,000 23,805,800 4.5948 1.639 1.646 1.650 1.639 1.672 14,443,889 1.6482 -0.87%
2011-05-26 0 4.610 4.600 4.610 4.600 4.680 2,039,395 9,438,257 4.6280 1.654 1.650 1.654 1.650 1.679 5,685,542 1.6600 0.00%
2011-05-25 0 4.610 4.600 4.610 4.590 4.650 3,169,000 14,608,250 4.6097 1.654 1.650 1.654 1.646 1.668 8,834,720 1.6535 0.00%
2011-05-24 0 4.610 4.600 4.610 4.590 4.630 2,301,089 10,596,176 4.6049 1.654 1.650 1.654 1.646 1.661 6,415,108 1.6518 1.10%
2011-05-23 0 4.560 4.560 4.570 4.560 4.740 4,908,920 22,615,381 4.6070 1.636 1.636 1.639 1.636 1.700 13,685,368 1.6525 -2.98%
2011-05-20 0 4.700 4.700 4.710 4.700 4.800 3,327,130 15,709,501 4.7216 1.686 1.686 1.689 1.686 1.722 9,275,564 1.6936 -1.47%
2011-05-19 0 4.770 4.750 4.770 4.760 4.840 1,581,500 7,594,940 4.8024 1.711 1.704 1.711 1.707 1.736 4,408,996 1.7226 -0.83%
2011-05-18 0 4.810 4.790 4.810 4.750 4.830 3,674,910 17,603,415 4.7902 1.725 1.718 1.725 1.704 1.733 10,245,125 1.7182 0.63%
2011-05-17 0 4.780 4.780 4.800 4.770 4.850 4,603,149 22,169,959 4.8163 1.715 1.715 1.722 1.711 1.740 12,832,922 1.7276 -1.04%
2011-05-16 0 4.830 4.830 4.850 4.810 4.940 1,946,000 9,410,655 4.8359 1.733 1.733 1.740 1.725 1.772 5,425,170 1.7346 -1.43%
2011-05-13 0 4.900 4.880 4.900 4.830 4.950 4,101,000 19,904,935 4.8537 1.758 1.750 1.758 1.733 1.776 11,433,003 1.7410 0.41%
2011-05-12 0 4.880 4.870 4.890 4.870 5.000 3,041,793 14,956,014 4.9168 1.750 1.747 1.754 1.747 1.793 8,480,085 1.7637 -2.79%
2011-05-11 0 5.020 5.010 5.020 4.920 5.150 7,732,224 38,788,529 5.0165 1.801 1.797 1.801 1.765 1.847 21,556,337 1.7994 2.24%
2011-05-09 0 4.910 4.910 4.920 4.820 4.930 4,269,447 20,835,571 4.8802 1.761 1.761 1.765 1.729 1.768 11,902,609 1.7505 0.41%
2011-05-06 0 4.890 4.860 4.890 4.700 4.900 6,493,000 31,378,549 4.8327 1.754 1.743 1.754 1.686 1.758 18,101,557 1.7335 3.60%
2011-05-05 0 4.720 4.720 4.740 4.710 4.830 3,028,029 14,344,972 4.7374 1.693 1.693 1.700 1.689 1.733 8,441,713 1.6993 -0.42%
2011-05-04 0 4.740 4.740 4.750 4.740 4.850 3,988,240 19,079,985 4.7841 1.700 1.700 1.704 1.700 1.740 11,118,644 1.7160 -2.07%
2011-05-03 0 4.840 4.840 4.850 4.840 4.940 7,649,840 37,209,456 4.8641 1.736 1.736 1.740 1.736 1.772 21,326,662 1.7447 0.62%
2011-04-29 0 4.810 4.800 4.810 4.780 4.850 5,092,650 24,485,357 4.8080 1.725 1.722 1.725 1.715 1.740 14,197,581 1.7246 -0.41%
2011-04-28 0 4.830 4.830 4.840 4.820 4.900 3,330,000 16,126,513 4.8428 1.733 1.733 1.736 1.729 1.758 9,283,565 1.7371 -0.21%
2011-04-27 0 4.840 4.840 4.850 4.830 4.930 3,083,400 14,965,907 4.8537 1.736 1.736 1.740 1.733 1.768 8,596,079 1.7410 0.21%
2011-04-26 0 4.830 4.830 4.840 4.830 4.900 2,230,620 10,824,015 4.8525 1.733 1.733 1.736 1.733 1.758 6,218,650 1.7406 -1.23%
2011-04-21 0 4.890 4.880 4.890 4.870 4.950 10,265,011 50,189,116 4.8893 1.754 1.750 1.754 1.747 1.776 28,617,386 1.7538 0.00%
2011-04-20 0 4.890 4.880 4.890 4.880 5.000 5,127,325 25,128,608 4.9009 1.754 1.750 1.754 1.750 1.793 14,294,250 1.7580 -0.61%
2011-04-19 0 4.920 4.900 4.920 4.890 4.950 8,550,875 42,053,277 4.9180 1.765 1.758 1.765 1.754 1.776 23,838,619 1.7641 1.23%
2011-04-18 0 4.860 4.850 4.860 4.850 4.960 1,769,080 8,652,654 4.8910 1.743 1.740 1.743 1.740 1.779 4,931,943 1.7544 -0.82%
2011-04-15 0 4.900 4.890 4.900 4.870 4.980 7,753,000 38,163,790 4.9225 1.758 1.754 1.758 1.747 1.786 21,614,257 1.7657 -0.61%
2011-04-14 0 4.930 4.930 4.940 4.850 4.970 8,033,080 39,406,871 4.9056 1.768 1.768 1.772 1.740 1.783 22,395,081 1.7596 1.23%
2011-04-13 0 4.870 4.870 4.880 4.800 4.930 5,889,000 28,650,570 4.8651 1.747 1.747 1.750 1.722 1.768 16,417,692 1.7451 -1.12%
2011-04-12 0 5.090 5.080 5.090 5.080 5.150 13,985,920 71,383,649 5.1040 1.767 1.763 1.767 1.763 1.787 40,297,038 1.7714 -1.36%
2011-04-11 0 5.160 5.150 5.160 5.020 5.200 11,024,875 56,771,344 5.1494 1.791 1.787 1.791 1.742 1.805 31,765,505 1.7872 1.38%
2011-04-08 0 5.090 5.070 5.080 4.980 5.130 8,873,000 44,883,920 5.0585 1.767 1.760 1.763 1.728 1.780 25,565,398 1.7557 1.39%
2011-04-07 0 5.020 5.020 5.030 4.970 5.050 8,711,175 43,563,592 5.0009 1.742 1.742 1.746 1.725 1.753 25,099,139 1.7357 -0.59%
2011-04-06 0 5.050 5.040 5.050 4.990 5.100 15,492,516 77,705,998 5.0157 1.753 1.749 1.753 1.732 1.770 44,637,929 1.7408 -0.20%
2011-04-04 0 5.060 5.050 5.060 5.030 5.150 8,969,000 45,483,200 5.0712 1.756 1.753 1.756 1.746 1.787 25,841,999 1.7600 0.40%
2011-04-01 0 5.040 5.040 5.050 4.920 5.050 11,388,911 57,030,854 5.0076 1.749 1.749 1.753 1.708 1.753 32,814,386 1.7380 2.44%
2011-03-31 0 4.920 4.920 4.930 4.840 4.960 8,799,464 43,149,860 4.9037 1.708 1.708 1.711 1.680 1.721 25,353,522 1.7019 1.65%
2011-03-30 0 4.840 4.830 4.840 4.780 4.840 6,177,858 29,765,208 4.8180 1.680 1.676 1.680 1.659 1.680 17,800,000 1.6722 0.41%
2011-03-29 0 4.820 4.810 4.820 4.740 4.820 6,773,750 32,394,304 4.7823 1.673 1.669 1.673 1.645 1.673 19,516,918 1.6598 1.05%
2011-03-28 0 4.770 4.760 4.770 4.700 4.800 1,826,125 8,654,393 4.7392 1.656 1.652 1.656 1.631 1.666 5,261,536 1.6448 0.00%
2011-03-25 0 4.770 4.780 4.790 4.730 4.800 4,360,470 20,800,548 4.7703 1.656 1.659 1.662 1.642 1.666 12,563,637 1.6556 0.85%
2011-03-24 0 4.730 4.720 4.730 4.680 4.830 4,345,000 20,725,400 4.7699 1.642 1.638 1.642 1.624 1.676 12,519,064 1.6555 0.42%
2011-03-23 0 4.710 4.710 4.720 4.690 4.760 2,638,000 12,421,155 4.7086 1.635 1.635 1.638 1.628 1.652 7,600,757 1.6342 -0.84%
2011-03-22 0 4.750 4.740 4.750 4.680 4.750 3,101,975 14,650,130 4.7228 1.649 1.645 1.649 1.624 1.649 8,937,589 1.6392 0.85%
2011-03-21 0 4.710 4.700 4.710 4.630 4.740 3,788,895 17,812,893 4.7013 1.635 1.631 1.635 1.607 1.645 10,916,782 1.6317 0.86%
2011-03-18 0 4.670 4.640 4.680 4.590 4.690 8,493,330 39,461,308 4.6462 1.621 1.610 1.624 1.593 1.628 24,471,471 1.6125 2.86%
2011-03-17 0 4.540 4.520 4.550 4.500 4.600 8,350,000 38,032,160 4.5547 1.576 1.569 1.579 1.562 1.597 24,058,501 1.5808 -2.78%
2011-03-16 0 4.670 4.660 4.670 4.520 4.680 9,146,590 42,060,809 4.5985 1.621 1.617 1.621 1.569 1.624 26,353,682 1.5960 2.41%
2011-03-15 0 4.560 4.540 4.560 4.500 4.650 7,882,000 35,776,640 4.5390 1.583 1.576 1.583 1.562 1.614 22,710,072 1.5754 -2.15%
2011-03-14 0 4.660 4.650 4.660 4.600 4.660 3,760,800 17,438,494 4.6369 1.617 1.614 1.617 1.597 1.617 10,835,833 1.6093 -0.43%
2011-03-11 0 4.680 4.680 4.690 4.660 4.730 6,234,000 29,361,270 4.7099 1.624 1.624 1.628 1.617 1.642 17,961,760 1.6347 -1.06%
2011-03-10 0 4.730 4.740 4.750 4.700 4.800 10,385,760 49,385,167 4.7551 1.642 1.645 1.649 1.631 1.666 29,924,050 1.6504 -0.63%
2011-03-09 0 4.760 4.760 4.770 4.740 4.800 6,960,950 33,137,269 4.7605 1.652 1.652 1.656 1.645 1.666 20,056,290 1.6522 0.00%
2011-03-08 0 4.760 4.760 4.770 4.650 4.770 12,197,370 57,667,497 4.7279 1.652 1.652 1.656 1.614 1.656 35,143,765 1.6409 2.15%
2011-03-07 0 4.660 4.660 4.670 4.620 4.720 15,297,705 71,530,139 4.6759 1.617 1.617 1.621 1.603 1.638 44,076,628 1.6229 0.43%
2011-03-04 0 4.640 4.640 4.650 4.620 4.700 18,865,833 87,868,270 4.6575 1.610 1.610 1.614 1.603 1.631 54,357,324 1.6165 1.09%
2011-03-03 0 4.590 4.590 4.600 4.580 4.740 19,008,194 88,667,576 4.6647 1.593 1.593 1.597 1.590 1.645 54,767,503 1.6190 -1.29%
2011-03-02 0 4.650 4.640 4.650 4.580 4.700 22,331,000 103,833,285 4.6497 1.614 1.610 1.614 1.590 1.631 64,341,363 1.6138 -2.72%
2011-03-01 0 4.780 4.780 4.790 4.540 4.820 15,918,129 75,379,033 4.7354 1.659 1.659 1.662 1.576 1.673 45,864,230 1.6435 5.52%
2011-02-28 0 4.530 4.520 4.530 4.500 4.580 21,858,530 98,957,049 4.5272 1.572 1.569 1.572 1.562 1.590 62,980,055 1.5712 -0.66%
2011-02-25 0 4.560 4.550 4.580 4.510 4.690 19,366,640 89,124,202 4.6019 1.583 1.579 1.590 1.565 1.628 55,800,278 1.5972 1.11%
2011-02-24 0 4.510 4.510 4.520 4.500 4.810 22,328,000 103,025,886 4.6142 1.565 1.565 1.569 1.562 1.669 64,332,719 1.6015 -6.04%
2011-02-23 0 4.800 4.790 4.810 4.790 4.920 15,352,250 74,160,043 4.8306 1.666 1.662 1.669 1.662 1.708 44,233,787 1.6765 -2.64%
2011-02-22 0 4.930 4.940 4.950 4.930 5.050 10,532,000 52,346,110 4.9702 1.711 1.715 1.718 1.711 1.753 30,345,405 1.7250 -2.38%
2011-02-21 0 5.050 5.050 5.060 5.040 5.140 3,926,680 19,860,185 5.0578 1.753 1.753 1.756 1.749 1.784 11,313,776 1.7554 -1.37%
2011-02-18 0 5.120 5.110 5.120 5.090 5.140 6,025,340 30,845,090 5.1192 1.777 1.774 1.777 1.767 1.784 17,360,557 1.7767 -0.19%
2011-02-17 0 5.130 5.120 5.130 5.080 5.160 5,275,160 26,916,153 5.1024 1.780 1.777 1.780 1.763 1.791 15,199,095 1.7709 0.20%
2011-02-16 0 5.120 5.110 5.120 5.100 5.150 3,439,004 17,584,561 5.1133 1.777 1.774 1.777 1.770 1.787 9,908,656 1.7747 -0.39%
2011-02-15 0 5.140 5.140 5.150 5.120 5.180 11,527,000 59,390,863 5.1523 1.784 1.784 1.787 1.777 1.798 33,212,256 1.7882 -0.39%
2011-02-14 0 5.160 5.140 5.160 5.070 5.180 11,949,880 61,328,755 5.1322 1.791 1.784 1.791 1.760 1.798 34,430,682 1.7812 1.78%
2011-02-11 0 5.070 5.070 5.080 4.980 5.100 10,579,000 53,411,665 5.0488 1.760 1.760 1.763 1.728 1.770 30,480,824 1.7523 1.81%
2011-02-10 0 4.980 4.960 4.980 4.970 5.020 8,433,000 42,108,090 4.9933 1.728 1.721 1.728 1.725 1.742 24,297,645 1.7330 -0.20%
2011-02-09 0 4.990 4.980 4.990 4.980 5.100 13,512,500 67,822,000 5.0192 1.732 1.728 1.732 1.728 1.770 38,932,993 1.7420 -1.77%
2011-02-08 0 5.080 5.070 5.090 5.050 5.170 5,347,980 27,211,175 5.0881 1.763 1.760 1.767 1.753 1.794 15,408,908 1.7659 -0.97%
2011-02-07 0 5.130 5.130 5.140 5.110 5.260 4,044,000 20,866,760 5.1599 1.780 1.780 1.784 1.774 1.826 11,651,806 1.7909 -0.58%
2011-02-02 0 5.160 5.150 5.160 5.090 5.160 10,352,000 52,991,049 5.1189 1.791 1.787 1.791 1.767 1.791 29,826,778 1.7766 1.18%
2011-02-01 0 5.100 5.090 5.100 5.060 5.160 11,269,000 57,197,810 5.0757 1.770 1.767 1.770 1.756 1.791 32,468,892 1.7616 1.19%
2011-01-31 0 5.040 5.050 5.060 5.020 5.070 7,682,000 38,699,173 5.0376 1.749 1.753 1.756 1.742 1.760 22,133,821 1.7484 -0.59%
2011-01-28 0 5.070 5.070 5.080 5.060 5.110 3,854,530 19,579,036 5.0795 1.760 1.760 1.763 1.756 1.774 11,105,894 1.7629 0.00%
2011-01-27 0 5.070 5.070 5.090 5.060 5.150 15,663,000 79,681,219 5.0872 1.760 1.760 1.767 1.756 1.787 45,129,137 1.7656 -0.78%
2011-01-26 0 5.110 5.110 5.120 5.090 5.150 4,732,000 24,214,015 5.1171 1.774 1.774 1.777 1.767 1.787 13,634,111 1.7760 -0.39%
2011-01-25 0 5.130 5.120 5.130 5.110 5.200 6,314,650 32,518,559 5.1497 1.780 1.777 1.780 1.774 1.805 18,194,133 1.7873 0.20%
2011-01-24 0 5.120 5.120 5.130 5.110 5.170 7,770,518 39,847,096 5.1280 1.777 1.777 1.780 1.774 1.794 22,388,864 1.7798 0.39%
2011-01-21 0 5.100 5.100 5.110 5.070 5.180 14,748,000 75,552,739 5.1229 1.770 1.770 1.774 1.760 1.798 42,492,787 1.7780 -1.54%
2011-01-20 0 5.180 5.180 5.190 5.150 5.270 11,588,086 60,050,641 5.1821 1.798 1.798 1.801 1.787 1.829 33,388,261 1.7986 -1.15%
2011-01-19 0 5.240 5.240 5.250 5.200 5.300 21,768,460 114,121,982 5.2425 1.819 1.819 1.822 1.805 1.839 62,720,540 1.8195 1.55%
2011-01-18 0 5.160 5.160 5.170 5.120 5.250 6,391,950 33,184,613 5.1916 1.791 1.791 1.794 1.777 1.822 18,416,854 1.8019 0.19%
2011-01-17 0 5.150 5.140 5.160 5.100 5.200 6,598,790 33,881,969 5.1346 1.787 1.784 1.791 1.770 1.805 19,012,814 1.7821 -0.96%
2011-01-14 0 5.200 5.180 5.200 5.160 5.260 20,466,000 106,338,454 5.1959 1.805 1.798 1.805 1.791 1.826 58,967,818 1.8033 -1.33%
2011-01-13 0 5.270 5.270 5.280 5.250 5.410 16,387,177 86,910,025 5.3035 1.829 1.829 1.833 1.822 1.878 47,215,678 1.8407 -1.50%
2011-01-12 0 5.350 5.330 5.340 5.080 5.350 24,539,070 128,339,891 5.2300 1.857 1.850 1.853 1.763 1.857 70,703,381 1.8152 6.15%
2011-01-11 0 5.040 5.040 5.050 5.010 5.070 19,135,000 96,317,000 5.0336 1.749 1.749 1.753 1.739 1.760 55,132,864 1.7470 0.60%
2011-01-10 0 5.010 5.020 5.030 5.010 5.150 21,241,285 107,986,551 5.0838 1.739 1.742 1.746 1.739 1.787 61,201,613 1.7644 -2.34%
2011-01-07 0 5.130 5.120 5.140 5.120 5.210 17,781,534 92,171,540 5.1836 1.780 1.777 1.784 1.777 1.808 51,233,180 1.7991 -1.72%
2011-01-06 0 5.220 5.220 5.230 5.190 5.370 20,181,000 105,974,037 5.2512 1.812 1.812 1.815 1.801 1.864 58,146,659 1.8225 -1.51%
2011-01-05 0 5.300 5.290 5.300 5.290 5.380 10,442,359 55,537,550 5.3185 1.839 1.836 1.839 1.836 1.867 30,087,126 1.8459 -0.56%
2011-01-04 0 5.330 5.330 5.340 5.270 5.380 16,471,260 87,680,312 5.3232 1.850 1.850 1.853 1.829 1.867 47,457,943 1.8475 1.52%
2011-01-03 0 5.250 5.240 5.250 5.150 5.250 6,262,000 32,668,000 5.2169 1.822 1.819 1.822 1.787 1.822 18,042,435 1.8106 1.55%
2010-12-31 0 5.170 5.170 5.180 5.150 5.200 2,284,400 11,808,840 5.1693 1.794 1.794 1.798 1.787 1.805 6,581,945 1.7941 0.78%
2010-12-30 0 5.130 5.120 5.130 5.120 5.160 2,719,200 13,966,650 5.1363 1.780 1.777 1.780 1.777 1.791 7,834,716 1.7827 -0.19%
2010-12-29 0 5.140 5.120 5.150 5.030 5.150 4,137,756 21,186,652 5.1203 1.784 1.777 1.787 1.746 1.787 11,921,941 1.7771 2.19%
2010-12-28 0 5.030 5.030 5.050 5.030 5.110 2,462,050 12,459,370 5.0606 1.746 1.746 1.753 1.746 1.774 7,093,800 1.7564 -1.37%
2010-12-24 0 5.100 5.100 5.110 5.030 5.130 2,647,540 13,464,260 5.0856 1.770 1.770 1.774 1.746 1.780 7,628,245 1.7651 0.39%
2010-12-23 0 5.080 5.070 5.100 5.060 5.150 11,746,000 59,941,925 5.1032 1.763 1.760 1.770 1.756 1.787 33,843,251 1.7712 0.99%
2010-12-22 0 5.030 5.020 5.030 4.980 5.080 9,008,534 45,422,229 5.0421 1.746 1.742 1.746 1.728 1.763 25,955,907 1.7500 1.21%
2010-12-21 0 4.970 4.980 4.990 4.940 5.060 11,732,800 58,678,959 5.0013 1.725 1.728 1.732 1.715 1.756 33,805,219 1.7358 -2.36%
2010-12-20 0 5.090 5.080 5.090 5.000 5.120 6,192,090 31,342,476 5.0617 1.767 1.763 1.767 1.735 1.777 17,841,006 1.7568 0.39%
2010-12-17 0 5.070 5.060 5.070 5.000 5.130 13,908,200 70,440,055 5.0646 1.760 1.756 1.760 1.735 1.780 40,073,107 1.7578 2.42%
2010-12-16 0 4.950 4.950 4.960 4.950 5.040 5,699,000 28,397,980 4.9830 1.718 1.718 1.721 1.718 1.749 16,420,287 1.7294 -1.39%
2010-12-15 0 5.020 5.010 5.020 4.980 5.060 6,760,000 33,882,450 5.0122 1.742 1.739 1.742 1.728 1.756 19,477,301 1.7396 -0.20%
2010-12-14 0 5.030 5.030 5.060 5.010 5.090 13,863,906 69,949,741 5.0455 1.746 1.746 1.756 1.739 1.767 39,945,484 1.7511 0.40%
2010-12-13 0 5.010 5.000 5.010 5.000 5.140 8,665,400 43,925,092 5.0690 1.739 1.735 1.739 1.735 1.784 24,967,249 1.7593 -1.57%
2010-12-10 0 5.090 5.080 5.090 5.080 5.160 12,494,000 63,779,350 5.1048 1.767 1.763 1.767 1.763 1.791 35,998,432 1.7717 -0.59%
2010-12-09 0 5.120 5.110 5.120 5.110 5.230 8,764,000 45,311,880 5.1702 1.777 1.774 1.777 1.774 1.815 25,251,341 1.7944 -0.97%
2010-12-08 0 5.170 5.160 5.170 5.160 5.270 12,682,700 66,030,497 5.2063 1.794 1.791 1.794 1.791 1.829 36,542,125 1.8070 -0.77%
2010-12-07 0 5.210 5.200 5.210 5.200 5.280 9,055,000 47,365,822 5.2309 1.808 1.805 1.808 1.805 1.833 26,089,787 1.8155 -0.38%
2010-12-06 0 5.230 5.230 5.240 5.230 5.380 4,924,000 26,091,592 5.2989 1.815 1.815 1.819 1.815 1.867 14,187,312 1.8391 -1.88%
2010-12-03 0 5.330 5.330 5.350 5.320 5.440 8,640,575 46,575,043 5.3903 1.850 1.850 1.857 1.846 1.888 24,895,722 1.8708 -1.66%
2010-12-02 0 5.420 5.400 5.420 5.370 5.440 9,522,700 51,478,293 5.4059 1.881 1.874 1.881 1.864 1.888 27,437,352 1.8762 2.26%
2010-12-01 0 5.300 5.290 5.300 5.240 5.340 3,504,553 18,527,962 5.2868 1.839 1.836 1.839 1.819 1.853 10,097,520 1.8349 0.95%
2010-11-30 0 5.250 5.240 5.250 5.240 5.310 8,812,617 46,411,288 5.2665 1.822 1.819 1.822 1.819 1.843 25,391,419 1.8278 -0.19%
2010-11-29 0 5.260 5.270 5.280 5.200 5.270 4,835,880 25,244,752 5.2203 1.826 1.829 1.833 1.805 1.829 13,933,416 1.8118 0.00%
2010-11-26 0 5.260 5.250 5.260 5.220 5.280 7,791,000 40,913,850 5.2514 1.826 1.822 1.826 1.812 1.833 22,447,878 1.8226 0.38%
2010-11-25 0 5.240 5.240 5.260 5.200 5.340 15,856,000 83,246,200 5.2501 1.819 1.819 1.826 1.805 1.853 45,685,220 1.8222 -0.38%
2010-11-24 0 5.260 5.240 5.250 5.200 5.380 14,123,936 74,577,951 5.2803 1.826 1.819 1.822 1.805 1.867 40,694,698 1.8326 -1.13%
2010-11-23 0 5.320 5.300 5.320 5.250 5.460 22,275,000 118,131,526 5.3033 1.846 1.839 1.846 1.822 1.895 64,180,012 1.8406 -2.56%
2010-11-22 0 5.460 5.470 5.490 5.440 5.550 6,944,100 37,991,672 5.4711 1.895 1.898 1.905 1.888 1.926 20,007,741 1.8988 -0.55%
2010-11-19 0 5.490 5.480 5.490 5.420 5.530 8,664,000 47,499,645 5.4824 1.905 1.902 1.905 1.881 1.919 24,963,216 1.9028 1.86%
2010-11-18 0 5.390 5.390 5.440 5.320 5.450 9,843,470 53,101,521 5.3946 1.871 1.871 1.888 1.846 1.892 28,361,573 1.8723 2.28%
2010-11-17 0 5.270 5.250 5.260 5.220 5.440 22,170,000 118,111,534 5.3275 1.829 1.822 1.826 1.812 1.888 63,877,480 1.8490 -3.83%
2010-11-16 0 5.480 5.460 5.470 5.440 5.660 11,299,000 62,194,585 5.5044 1.902 1.895 1.898 1.888 1.964 32,555,329 1.9104 -1.44%
2010-11-15 0 5.560 5.560 5.570 5.510 5.740 16,434,288 92,227,185 5.6119 1.930 1.930 1.933 1.912 1.992 47,351,417 1.9477 -1.24%
2010-11-12 0 5.630 5.620 5.630 5.590 5.930 21,712,510 123,902,825 5.7065 1.954 1.951 1.954 1.940 2.058 62,559,334 1.9806 -5.22%
2010-11-11 0 5.940 5.930 5.940 5.880 5.960 11,509,590 68,189,904 5.9246 2.062 2.058 2.062 2.041 2.069 33,162,093 2.0563 -0.34%
2010-11-10 0 5.960 5.960 5.970 5.860 5.970 14,436,130 85,762,889 5.9409 2.069 2.069 2.072 2.034 2.072 41,594,209 2.0619 0.34%
2010-11-09 0 5.940 5.940 5.950 5.850 5.980 34,117,474 202,197,214 5.9265 2.062 2.062 2.065 2.030 2.075 98,301,230 2.0569 1.37%
2010-11-08 0 5.860 5.850 5.860 5.800 5.880 14,722,040 85,992,683 5.8411 2.034 2.030 2.034 2.013 2.041 42,417,989 2.0273 -0.34%
2010-11-05 0 5.880 5.880 5.890 5.840 6.110 19,540,040 115,809,743 5.9268 2.041 2.041 2.044 2.027 2.121 56,299,888 2.0570 -1.18%
2010-11-04 0 5.950 5.950 5.960 5.870 6.120 21,941,828 130,483,867 5.9468 2.065 2.065 2.069 2.037 2.124 63,220,058 2.0640 -1.65%
2010-11-03 0 6.050 6.040 6.060 5.900 6.120 37,192,851 224,468,585 6.0353 2.100 2.096 2.103 2.048 2.124 107,162,184 2.0947 0.17%
2010-11-02 0 6.040 6.030 6.040 5.790 6.050 63,901,818 381,478,492 5.9698 2.096 2.093 2.096 2.010 2.100 184,117,597 2.0719 3.25%
2010-11-01 0 5.850 5.830 5.850 5.660 5.860 21,480,000 124,279,640 5.7858 2.030 2.023 2.030 1.964 2.034 61,889,413 2.0081 3.72%
2010-10-29 0 5.640 5.650 5.660 5.550 5.670 11,182,879 62,659,302 5.6031 1.957 1.961 1.964 1.926 1.968 32,220,755 1.9447 1.62%
2010-10-28 0 5.550 5.550 5.570 5.540 5.650 9,926,000 55,459,940 5.5873 1.926 1.926 1.933 1.923 1.961 28,599,363 1.9392 0.18%
2010-10-27 0 5.540 5.540 5.560 5.460 5.730 12,135,420 67,559,564 5.5671 1.923 1.923 1.930 1.895 1.989 34,965,271 1.9322 -2.64%
2010-10-26 0 5.690 5.690 5.700 5.690 5.800 5,223,180 29,855,549 5.7160 1.975 1.975 1.978 1.975 2.013 15,049,327 1.9838 -1.04%
2010-10-25 0 5.750 5.750 5.770 5.740 5.820 9,683,670 55,956,965 5.7785 1.996 1.996 2.003 1.992 2.020 27,901,148 2.0055 -0.69%
2010-10-22 0 5.790 5.790 5.800 5.780 5.840 7,367,188 42,753,264 5.8032 2.010 2.010 2.013 2.006 2.027 21,226,766 2.0141 0.35%
2010-10-21 0 5.770 5.770 5.790 5.750 5.850 18,208,000 105,611,605 5.8003 2.003 2.003 2.010 1.996 2.030 52,461,938 2.0131 1.58%
2010-10-20 0 5.680 5.680 5.700 5.660 5.770 14,824,000 84,734,184 5.7160 1.971 1.971 1.978 1.964 2.003 42,711,762 1.9839 -2.91%
2010-10-19 0 5.850 5.850 5.860 5.810 5.880 7,047,060 41,124,796 5.8357 2.030 2.030 2.034 2.016 2.041 20,304,395 2.0254 1.21%
2010-10-18 0 5.780 5.760 5.770 5.760 6.050 13,068,480 76,772,728 5.8746 2.006 1.999 2.003 1.999 2.100 37,653,657 2.0389 -4.15%
2010-10-15 0 6.030 6.030 6.040 5.940 6.100 9,288,196 55,751,880 6.0024 2.093 2.093 2.096 2.062 2.117 26,761,685 2.0833 -1.31%
2010-10-14 0 6.110 6.090 6.110 5.900 6.140 33,684,450 203,342,130 6.0367 2.121 2.114 2.121 2.048 2.131 97,053,577 2.0952 4.44%
2010-10-13 0 5.850 5.850 5.860 5.720 5.880 4,115,750 23,864,518 5.7983 2.030 2.030 2.034 1.985 2.041 11,858,536 2.0124 0.86%
2010-10-12 0 5.800 5.800 5.810 5.730 5.900 9,076,130 52,633,481 5.7991 2.013 2.013 2.016 1.989 2.048 26,150,668 2.0127 -1.53%
2010-10-11 0 5.890 5.870 5.890 5.760 5.900 11,491,057 67,052,620 5.8352 2.044 2.037 2.044 1.999 2.048 33,108,695 2.0252 2.97%
2010-10-08 0 5.720 5.710 5.720 5.700 5.920 11,033,600 63,986,355 5.7992 1.985 1.982 1.985 1.978 2.055 31,790,644 2.0127 -1.89%
2010-10-07 0 5.830 5.830 5.840 5.800 6.080 30,122,930 177,896,678 5.9057 2.023 2.023 2.027 2.013 2.110 86,791,920 2.0497 -2.67%
2010-10-06 0 5.990 5.970 5.990 5.740 6.000 42,842,508 251,124,099 5.8616 2.079 2.072 2.079 1.992 2.082 123,440,301 2.0344 5.09%
2010-10-05 0 5.700 5.680 5.740 5.660 5.750 11,201,395 63,843,500 5.6996 1.978 1.971 1.992 1.964 1.996 32,274,104 1.9782 -0.87%
2010-10-04 0 5.750 5.710 5.750 5.600 5.760 18,714,890 106,484,241 5.6898 1.996 1.982 1.996 1.944 1.999 53,922,419 1.9748 2.68%
2010-09-30 0 5.600 5.590 5.600 5.550 5.690 7,937,530 44,397,982 5.5934 1.944 1.940 1.944 1.926 1.975 22,870,068 1.9413 -1.58%
2010-09-29 0 5.690 5.690 5.700 5.590 5.700 12,003,780 67,755,851 5.6445 1.975 1.975 1.978 1.940 1.978 34,585,982 1.9591 1.61%
2010-09-28 0 5.600 5.600 5.610 5.580 5.680 5,844,010 32,847,591 5.6207 1.944 1.944 1.947 1.937 1.971 16,838,098 1.9508 -1.23%
2010-09-27 0 5.670 5.670 5.690 5.610 5.710 11,220,480 63,455,562 5.6553 1.968 1.968 1.975 1.947 1.982 32,329,093 1.9628 0.71%
2010-09-24 0 5.630 5.630 5.640 5.560 5.640 5,196,084 29,061,519 5.5930 1.954 1.954 1.957 1.930 1.957 14,971,256 1.9412 0.36%
2010-09-22 0 5.610 5.570 5.610 5.540 5.650 15,448,260 86,279,763 5.5851 1.947 1.933 1.947 1.923 1.961 44,510,416 1.9384 -0.18%
2010-09-21 0 5.620 5.600 5.620 5.530 5.680 15,735,638 88,082,215 5.5976 1.951 1.944 1.951 1.919 1.971 45,338,426 1.9428 1.26%
2010-09-20 0 5.550 5.550 5.570 5.540 5.640 9,584,414 53,376,840 5.5691 1.926 1.926 1.933 1.923 1.957 27,615,165 1.9329 -1.60%
2010-09-17 0 5.640 5.620 5.660 5.580 5.690 9,904,100 55,672,968 5.6212 1.957 1.951 1.964 1.937 1.975 28,536,263 1.9510 1.81%
2010-09-16 0 5.540 5.520 5.540 5.510 5.650 11,769,900 65,927,045 5.6013 1.923 1.916 1.923 1.912 1.961 33,912,114 1.9441 -2.64%
2010-09-15 0 5.690 5.700 5.720 5.650 5.810 5,054,466 28,868,754 5.7115 1.975 1.978 1.985 1.961 2.016 14,563,218 1.9823 -1.90%
2010-09-14 0 5.800 5.790 5.800 5.720 5.850 4,506,500 26,052,095 5.7810 2.013 2.010 2.013 1.985 2.030 12,984,387 2.0064 0.69%
2010-09-13 0 5.760 5.770 5.780 5.640 5.770 5,085,505 29,131,220 5.7283 1.999 2.003 2.006 1.957 2.003 14,652,650 1.9881 2.49%
2010-09-10 0 5.620 5.620 5.630 5.600 5.700 2,736,000 15,398,620 5.6282 1.951 1.951 1.954 1.944 1.978 7,883,121 1.9534 -0.53%
2010-09-09 0 5.650 5.630 5.660 5.630 5.750 3,716,100 21,031,060 5.6594 1.961 1.954 1.964 1.954 1.996 10,707,041 1.9642 -0.70%
2010-09-08 0 5.690 5.680 5.690 5.610 5.700 6,971,000 39,523,050 5.6696 1.975 1.971 1.975 1.947 1.978 20,085,247 1.9678 -0.70%
2010-09-07 0 5.730 5.720 5.730 5.680 5.830 5,668,990 32,371,464 5.7103 1.989 1.985 1.989 1.971 2.023 16,333,820 1.9819 -1.55%
2010-09-06 0 5.820 5.820 5.830 5.670 5.850 9,095,020 52,752,194 5.8001 2.020 2.020 2.023 1.968 2.030 26,205,095 2.0131 2.83%
2010-09-03 0 5.660 5.660 5.670 5.590 5.710 4,555,000 25,758,491 5.6550 1.964 1.964 1.968 1.940 1.982 13,124,128 1.9627 0.18%
2010-09-02 0 5.650 5.650 5.660 5.530 5.670 15,135,830 85,142,383 5.6252 1.961 1.961 1.964 1.919 1.968 43,610,225 1.9523 4.44%
2010-09-01 0 5.410 5.400 5.420 5.360 5.460 8,478,060 45,784,660 5.4004 1.878 1.874 1.881 1.860 1.895 24,427,475 1.8743 2.46%
2010-08-31 0 5.280 5.270 5.290 5.150 5.300 3,980,000 20,927,830 5.2582 1.833 1.829 1.836 1.787 1.839 11,467,405 1.8250 0.19%
2010-08-30 0 5.270 5.270 5.280 5.250 5.420 14,573,523 77,179,752 5.2959 1.829 1.829 1.833 1.822 1.881 41,990,074 1.8380 0.76%
2010-08-27 0 5.230 5.230 5.240 5.180 5.330 11,756,050 61,503,299 5.2316 1.815 1.815 1.819 1.798 1.850 33,872,208 1.8157 -0.38%
2010-08-26 0 5.250 5.270 5.290 5.250 5.420 16,310,000 86,637,998 5.3120 1.822 1.829 1.836 1.822 1.881 46,993,311 1.8436 -3.14%
2010-08-25 0 5.420 5.410 5.420 5.360 5.480 10,176,950 54,959,728 5.4004 1.881 1.878 1.881 1.860 1.902 29,322,414 1.8743 0.37%
2010-08-24 0 5.400 5.410 5.430 5.390 5.530 5,454,295 29,733,144 5.4513 1.874 1.878 1.885 1.871 1.919 15,715,229 1.8920 -2.17%
2010-08-23 0 5.520 5.520 5.540 5.500 5.620 5,745,000 31,825,580 5.5397 1.916 1.916 1.923 1.909 1.951 16,552,825 1.9227 -1.78%
2010-08-20 0 5.620 5.600 5.630 5.560 5.630 5,326,750 29,806,854 5.5957 1.951 1.944 1.954 1.930 1.954 15,347,739 1.9421 -0.88%
2010-08-19 0 5.670 5.670 5.690 5.560 5.710 8,882,463 50,174,577 5.6487 1.968 1.968 1.975 1.930 1.982 25,592,664 1.9605 1.80%
2010-08-18 0 5.570 5.580 5.590 5.510 5.590 11,535,200 64,045,827 5.5522 1.933 1.937 1.940 1.912 1.940 33,235,882 1.9270 1.46%
2010-08-17 0 5.490 5.490 5.500 5.480 5.600 8,316,460 46,108,116 5.5442 1.905 1.905 1.909 1.902 1.944 23,961,863 1.9242 -0.54%
2010-08-16 0 5.520 5.520 5.550 5.350 5.640 6,114,310 33,821,082 5.5315 1.916 1.916 1.926 1.857 1.957 17,616,902 1.9198 1.28%
2010-08-13 0 5.500 5.490 5.500 5.330 5.550 7,397,916 40,478,823 5.4717 1.892 1.888 1.892 1.833 1.909 21,510,855 1.8818 2.80%
2010-08-12 0 5.350 5.360 5.380 5.310 5.500 16,199,769 86,751,870 5.3551 1.840 1.843 1.850 1.826 1.892 47,103,925 1.8417 -2.90%
2010-08-11 0 5.510 5.500 5.510 5.500 5.670 9,301,925 51,757,074 5.5641 1.895 1.892 1.895 1.892 1.950 27,047,125 1.9136 -1.96%
2010-08-10 0 5.620 5.610 5.620 5.570 5.850 12,501,725 71,554,533 5.7236 1.933 1.929 1.933 1.916 2.012 36,351,155 1.9684 -2.09%
2010-08-09 0 5.740 5.730 5.740 5.660 5.770 3,468,000 19,882,896 5.7332 1.974 1.971 1.974 1.947 1.984 10,083,873 1.9718 0.17%
2010-08-06 0 5.730 5.720 5.730 5.640 5.770 8,156,500 46,737,935 5.7301 1.971 1.967 1.971 1.940 1.984 23,716,583 1.9707 -0.35%
2010-08-05 0 5.750 5.730 5.750 5.690 5.780 10,848,408 62,115,235 5.7257 1.978 1.971 1.978 1.957 1.988 31,543,820 1.9692 0.00%
2010-08-04 0 5.750 5.730 5.750 5.500 5.770 27,068,576 152,608,405 5.6378 1.978 1.971 1.978 1.892 1.984 78,707,058 1.9389 0.00%
2010-08-03 0 5.750 5.740 5.770 5.740 6.100 20,049,550 117,735,616 5.8722 1.978 1.974 1.984 1.974 2.098 58,297,899 2.0196 -4.33%
2010-08-02 0 6.010 6.000 6.010 5.830 6.030 13,636,000 81,035,040 5.9427 2.067 2.063 2.067 2.005 2.074 39,649,276 2.0438 2.21%
2010-07-30 0 5.880 5.860 5.900 5.760 5.900 9,009,339 52,568,416 5.8349 2.022 2.015 2.029 1.981 2.029 26,196,375 2.0067 1.03%
2010-07-29 0 5.820 5.800 5.830 5.710 5.830 23,844,800 137,314,392 5.7587 2.002 1.995 2.005 1.964 2.005 69,333,313 1.9805 1.22%
2010-07-28 0 5.750 5.740 5.760 5.560 5.790 16,068,697 92,430,207 5.7522 1.978 1.974 1.981 1.912 1.991 46,722,808 1.9783 2.31%
2010-07-27 0 5.620 5.610 5.630 5.560 5.640 10,437,286 58,352,992 5.5908 1.933 1.929 1.936 1.912 1.940 30,348,404 1.9228 1.44%
2010-07-26 0 5.540 5.530 5.540 5.460 5.710 21,739,308 120,698,398 5.5521 1.905 1.902 1.905 1.878 1.964 63,211,193 1.9094 -2.98%
2010-07-23 0 5.710 5.680 5.690 5.650 5.800 24,683,213 140,908,557 5.7087 1.964 1.953 1.957 1.943 1.995 71,771,160 1.9633 1.78%
2010-07-22 0 5.610 5.610 5.620 5.320 5.630 36,168,190 198,676,498 5.4931 1.929 1.929 1.933 1.830 1.936 105,165,925 1.8892 6.25%
2010-07-21 0 5.280 5.290 5.300 5.120 5.360 38,841,000 204,655,625 5.2691 1.816 1.819 1.823 1.761 1.843 112,937,631 1.8121 3.13%
2010-07-20 0 5.120 5.110 5.120 5.030 5.130 17,214,000 87,404,690 5.0775 1.761 1.757 1.761 1.730 1.764 50,052,995 1.7462 1.79%
2010-07-19 0 5.030 5.030 5.040 5.000 5.090 12,800,050 64,699,014 5.0546 1.730 1.730 1.733 1.720 1.751 37,218,592 1.7384 -1.18%
2010-07-16 0 5.090 5.080 5.090 5.060 5.120 5,700,990 29,012,260 5.0890 1.751 1.747 1.751 1.740 1.761 16,576,718 1.7502 1.19%
2010-07-15 0 5.030 5.030 5.040 5.030 5.180 22,253,770 114,057,520 5.1253 1.730 1.730 1.733 1.730 1.781 64,707,090 1.7627 -2.14%
2010-07-14 0 5.140 5.130 5.140 5.130 5.180 7,616,580 39,248,003 5.1530 1.768 1.764 1.768 1.764 1.781 22,146,662 1.7722 0.59%
2010-07-13 0 5.110 5.110 5.120 5.090 5.180 3,950,723 20,246,641 5.1248 1.757 1.757 1.761 1.751 1.781 11,487,482 1.7625 -0.39%
2010-07-12 0 5.130 5.130 5.150 5.120 5.210 7,960,640 41,100,658 5.1630 1.764 1.764 1.771 1.761 1.792 23,147,082 1.7756 -0.39%
2010-07-09 0 5.150 5.150 5.160 5.060 5.170 13,434,910 68,908,619 5.1291 1.771 1.771 1.775 1.740 1.778 39,064,569 1.7640 0.98%
2010-07-08 0 5.100 5.100 5.120 5.090 5.190 13,239,800 67,954,102 5.1326 1.754 1.754 1.761 1.751 1.785 38,497,249 1.7652 0.00%
2010-07-07 0 5.100 5.110 5.120 5.000 5.130 13,715,500 69,880,010 5.0950 1.754 1.757 1.761 1.720 1.764 39,880,438 1.7522 0.99%
2010-07-06 0 5.050 5.050 5.060 4.900 5.060 7,846,297 39,012,898 4.9721 1.737 1.737 1.740 1.685 1.740 22,814,608 1.7100 3.06%
2010-07-05 0 4.900 4.890 4.920 4.870 4.950 6,747,815 33,179,803 4.9171 1.685 1.682 1.692 1.675 1.702 19,620,562 1.6911 0.62%
2010-07-02 0 4.870 4.860 4.870 4.850 4.960 9,339,417 45,830,105 4.9072 1.675 1.671 1.675 1.668 1.706 27,156,140 1.6877 -0.41%
2010-06-30 0 4.890 4.890 4.900 4.880 4.950 11,341,625 55,652,201 4.9069 1.682 1.682 1.685 1.678 1.702 32,977,942 1.6876 -1.21%
2010-06-29 0 4.950 4.910 4.940 4.890 5.100 11,373,829 56,332,754 4.9528 1.702 1.689 1.699 1.682 1.754 33,071,582 1.7034 -3.13%
2010-06-28 0 5.110 5.090 5.100 5.070 5.140 5,841,000 29,779,890 5.0984 1.757 1.751 1.754 1.744 1.768 16,983,824 1.7534 0.79%
2010-06-25 0 5.070 5.070 5.080 5.050 5.130 9,310,550 47,309,629 5.0813 1.744 1.744 1.747 1.737 1.764 27,072,204 1.7475 -1.55%
2010-06-24 0 5.150 5.150 5.160 5.120 5.210 6,921,633 35,805,239 5.1729 1.771 1.771 1.775 1.761 1.792 20,125,971 1.7791 0.39%
2010-06-23 0 5.130 5.130 5.150 5.070 5.200 14,647,000 75,031,558 5.1227 1.764 1.764 1.771 1.744 1.788 42,588,952 1.7618 -2.29%
2010-06-22 0 5.250 5.280 5.290 5.190 5.290 9,898,900 51,857,440 5.2387 1.806 1.816 1.819 1.785 1.819 28,782,944 1.8017 -0.94%
2010-06-21 0 5.300 5.300 5.320 5.150 5.330 16,573,000 86,800,892 5.2375 1.823 1.823 1.830 1.771 1.833 48,189,165 1.8013 3.52%
2010-06-18 0 5.120 5.090 5.130 5.070 5.170 10,803,470 55,256,964 5.1147 1.761 1.751 1.764 1.744 1.778 31,413,154 1.7590 1.39%
2010-06-17 0 5.050 5.050 5.060 5.040 5.140 16,726,474 85,143,052 5.0903 1.737 1.737 1.740 1.733 1.768 48,635,420 1.7506 0.20%
2010-06-15 0 5.040 5.050 5.070 4.990 5.070 13,750,389 69,079,820 5.0238 1.733 1.737 1.744 1.716 1.744 39,981,884 1.7278 -0.79%
2010-06-14 0 5.080 5.070 5.080 5.010 5.090 14,568,000 73,644,829 5.0552 1.747 1.744 1.747 1.723 1.751 42,359,244 1.7386 2.63%
2010-06-11 0 4.950 4.950 4.960 4.930 5.040 17,323,830 86,278,627 4.9803 1.702 1.702 1.706 1.696 1.733 50,372,347 1.7128 1.23%
2010-06-10 0 4.890 4.880 4.910 4.880 5.000 10,968,000 54,183,714 4.9402 1.682 1.678 1.689 1.678 1.720 31,891,556 1.6990 -0.20%
2010-06-09 0 4.900 4.900 4.910 4.830 5.080 24,069,000 119,799,057 4.9773 1.685 1.685 1.689 1.661 1.747 69,985,218 1.7118 -3.16%
2010-06-08 0 5.060 5.050 5.060 5.050 5.090 5,396,940 27,334,722 5.0649 1.740 1.737 1.740 1.737 1.751 15,692,635 1.7419 1.00%
2010-06-07 0 5.010 4.990 5.000 4.900 5.090 9,850,410 49,361,828 5.0111 1.723 1.716 1.720 1.685 1.751 28,641,950 1.7234 -3.09%
2010-06-04 0 5.170 5.160 5.180 5.150 5.270 10,153,844 52,621,609 5.1824 1.778 1.775 1.781 1.771 1.812 29,524,242 1.7823 -1.52%
2010-06-03 0 5.250 5.250 5.280 5.250 5.360 3,938,368 20,885,864 5.3032 1.806 1.806 1.816 1.806 1.843 11,451,558 1.8238 1.94%
2010-06-02 0 5.150 5.150 5.160 5.100 5.250 10,073,568 52,257,639 5.1876 1.771 1.771 1.775 1.754 1.806 29,290,824 1.7841 -0.58%
2010-06-01 0 5.180 5.170 5.180 5.160 5.410 4,510,000 23,930,655 5.3061 1.781 1.778 1.781 1.775 1.861 13,113,687 1.8249 -3.54%
2010-05-31 0 5.370 5.370 5.380 5.330 5.420 3,999,600 21,422,710 5.3562 1.847 1.847 1.850 1.833 1.864 11,629,601 1.8421 0.75%
2010-05-28 0 5.330 5.320 5.350 5.310 5.480 13,467,004 72,291,041 5.3680 1.833 1.830 1.840 1.826 1.885 39,157,888 1.8461 1.14%
2010-05-27 0 5.270 5.280 5.290 4.990 5.290 13,040,762 67,289,647 5.1599 1.812 1.816 1.819 1.716 1.819 37,918,508 1.7746 5.40%
2010-05-26 0 5.000 5.000 5.030 4.990 5.130 20,451,529 103,083,138 5.0404 1.720 1.720 1.730 1.716 1.764 59,466,729 1.7335 2.25%
2010-05-25 0 4.890 4.880 4.890 4.880 5.280 16,023,000 81,002,910 5.0554 1.682 1.678 1.682 1.678 1.816 46,589,935 1.7386 -9.11%
2010-05-24 0 5.380 5.370 5.380 5.010 5.400 11,158,535 58,992,830 5.2868 1.850 1.847 1.850 1.723 1.857 32,445,573 1.8182 5.49%
2010-05-20 0 5.100 5.070 5.080 5.040 5.400 15,129,290 78,460,804 5.1860 1.754 1.744 1.747 1.733 1.857 43,991,302 1.7836 -3.95%
2010-05-19 0 5.310 5.290 5.310 5.190 5.400 12,261,020 64,664,364 5.2740 1.826 1.819 1.826 1.785 1.857 35,651,259 1.8138 -2.75%
2010-05-18 0 5.460 5.460 5.490 5.400 5.550 6,343,650 34,779,711 5.4826 1.878 1.878 1.888 1.857 1.909 18,445,375 1.8856 -0.73%
2010-05-17 0 5.500 5.500 5.550 5.480 5.720 14,052,000 78,393,000 5.5788 1.892 1.892 1.909 1.885 1.967 40,858,876 1.9186 -6.30%
2010-05-14 0 5.870 5.870 5.890 5.730 5.970 13,929,000 81,759,248 5.8697 2.019 2.019 2.026 1.971 2.053 40,501,230 2.0187 1.56%
2010-05-13 0 5.780 5.770 5.790 5.620 5.870 10,842,400 62,594,952 5.7732 1.988 1.984 1.991 1.933 2.019 31,526,350 1.9855 3.96%
2010-05-12 0 5.560 5.550 5.560 5.500 5.680 10,437,361 57,953,491 5.5525 1.912 1.909 1.912 1.892 1.953 30,348,622 1.9096 -0.54%
2010-05-11 0 5.590 5.590 5.600 5.550 5.790 8,928,446 50,163,505 5.6184 1.922 1.922 1.926 1.909 1.991 25,961,163 1.9323 -1.76%
2010-05-10 0 5.690 5.650 5.660 5.320 5.700 19,229,409 107,138,349 5.5716 1.957 1.943 1.947 1.830 1.960 55,913,182 1.9162 7.97%
2010-05-07 0 5.270 5.270 5.300 5.020 5.440 38,729,503 205,044,959 5.2943 1.812 1.812 1.823 1.726 1.871 112,613,432 1.8208 0.57%
2010-05-06 0 5.240 5.230 5.240 5.210 5.540 25,234,588 134,377,014 5.3251 1.802 1.799 1.802 1.792 1.905 73,374,388 1.8314 -5.92%
2010-05-05 0 5.570 5.550 5.560 5.560 5.690 17,333,901 97,984,119 5.6527 1.916 1.909 1.912 1.912 1.957 50,401,630 1.9441 -4.46%
2010-05-04 0 5.830 5.820 5.860 5.820 5.960 6,738,000 39,637,590 5.8827 2.005 2.002 2.015 2.002 2.050 19,592,023 2.0231 -0.34%
2010-05-03 0 5.850 5.850 5.860 5.810 5.960 18,259,750 107,166,680 5.8690 2.012 2.012 2.015 1.998 2.050 53,093,713 2.0184 -3.15%
2010-04-30 0 6.040 6.020 6.050 5.980 6.140 13,636,500 82,243,380 6.0311 2.077 2.070 2.081 2.057 2.112 39,650,730 2.0742 0.67%
2010-04-29 0 6.000 6.000 6.010 5.890 6.050 21,316,506 127,602,930 5.9861 2.063 2.063 2.067 2.026 2.081 61,981,815 2.0587 2.92%
2010-04-28 0 5.830 5.830 5.870 5.790 6.010 21,604,000 127,180,965 5.8869 2.005 2.005 2.019 1.991 2.067 62,817,759 2.0246 -1.19%
2010-04-27 0 5.900 5.900 5.910 5.880 6.000 6,152,473 36,412,526 5.9184 2.029 2.029 2.033 2.022 2.063 17,889,491 2.0354 -2.16%
2010-04-26 0 6.030 6.010 6.030 5.900 6.030 6,288,000 37,578,870 5.9763 2.074 2.067 2.074 2.029 2.074 18,283,562 2.0553 2.38%
2010-04-23 0 5.890 5.890 5.900 5.880 5.980 6,836,000 40,385,570 5.9078 2.026 2.026 2.029 2.022 2.057 19,876,977 2.0318 -0.17%
2010-04-22 0 5.900 5.900 5.910 5.850 5.970 8,441,980 49,945,422 5.9163 2.029 2.029 2.033 2.012 2.053 24,546,670 2.0347 -0.51%
2010-04-21 0 5.930 5.920 5.930 5.830 6.090 16,431,569 98,084,838 5.9693 2.039 2.036 2.039 2.005 2.094 47,777,927 2.0529 -0.84%
2010-04-20 0 5.980 5.970 5.980 5.840 6.020 17,736,505 105,703,232 5.9596 2.057 2.053 2.057 2.008 2.070 51,572,278 2.0496 2.93%
2010-04-19 0 5.810 5.800 5.810 5.780 5.950 17,528,690 102,393,472 5.8415 1.998 1.995 1.998 1.988 2.046 50,968,016 2.0090 -3.49%
2010-04-16 0 6.020 6.020 6.030 6.000 6.140 19,029,530 115,123,994 6.0498 2.070 2.070 2.074 2.063 2.112 55,331,996 2.0806 -2.11%
2010-04-15 0 6.300 6.300 6.310 6.200 6.360 23,314,000 146,416,020 6.2802 2.115 2.115 2.118 2.082 2.135 69,443,323 2.1084 1.78%
2010-04-14 0 6.190 6.180 6.190 6.110 6.260 17,508,402 108,240,404 6.1822 2.078 2.075 2.078 2.051 2.102 52,150,709 2.0755 -0.48%
2010-04-13 0 6.220 6.210 6.220 6.200 6.390 18,197,000 113,968,540 6.2630 2.088 2.085 2.088 2.082 2.145 54,201,774 2.1027 -2.51%
2010-04-12 0 6.380 6.380 6.390 6.370 6.470 10,851,220 69,519,084 6.4066 2.142 2.142 2.145 2.139 2.172 32,321,557 2.1509 -0.31%
2010-04-09 0 6.400 6.400 6.410 6.310 6.420 14,351,705 91,372,958 6.3667 2.149 2.149 2.152 2.118 2.155 42,748,138 2.1375 1.27%
2010-04-08 0 6.320 6.320 6.360 6.290 6.410 15,124,175 96,215,823 6.3617 2.122 2.122 2.135 2.112 2.152 45,049,025 2.1358 -1.71%
2010-04-07 0 6.430 6.420 6.430 6.370 6.490 14,010,340 89,941,274 6.4196 2.159 2.155 2.159 2.139 2.179 41,731,345 2.1552 0.78%
2010-04-01 0 6.380 6.370 6.380 6.180 6.430 18,577,403 117,373,876 6.3181 2.142 2.139 2.142 2.075 2.159 55,334,846 2.1212 3.24%
2010-03-31 0 6.180 6.160 6.230 6.160 6.310 9,432,167 58,797,436 6.2337 2.075 2.068 2.092 2.068 2.118 28,094,751 2.0928 -1.75%
2010-03-30 0 6.290 6.290 6.300 6.210 6.320 10,404,009 65,150,633 6.2621 2.112 2.112 2.115 2.085 2.122 30,989,490 2.1023 0.64%
2010-03-29 0 6.250 6.240 6.250 6.210 6.310 8,954,700 56,093,958 6.2642 2.098 2.095 2.098 2.085 2.118 26,672,563 2.1031 0.97%
2010-03-26 0 6.190 6.220 6.230 6.150 6.240 9,093,180 56,336,886 6.1955 2.078 2.088 2.092 2.065 2.095 27,085,041 2.0800 -0.16%
2010-03-25 0 6.200 6.170 6.180 6.060 6.250 13,541,585 83,814,695 6.1894 2.082 2.071 2.075 2.035 2.098 40,335,106 2.0780 1.14%
2010-03-24 0 6.130 6.130 6.140 6.120 6.260 11,676,340 72,305,727 6.1925 2.058 2.058 2.061 2.055 2.102 34,779,268 2.0790 0.49%
2010-03-23 0 6.100 6.090 6.100 6.090 6.320 14,394,000 88,792,154 6.1687 2.048 2.045 2.048 2.045 2.122 42,874,118 2.0710 -1.77%
2010-03-22 0 6.210 6.210 6.220 6.130 6.300 9,573,364 59,295,655 6.1938 2.085 2.085 2.088 2.058 2.115 28,515,322 2.0794 -2.20%
2010-03-19 0 6.350 6.340 6.350 6.250 6.450 16,225,180 102,333,314 6.3071 2.132 2.129 2.132 2.098 2.165 48,328,490 2.1175 -0.94%
2010-03-18 0 6.410 6.410 6.430 6.400 6.570 12,389,000 80,170,137 6.4711 2.152 2.152 2.159 2.149 2.206 36,902,005 2.1725 -1.84%
2010-03-17 0 6.530 6.540 6.550 6.500 6.600 15,382,460 100,472,484 6.5316 2.192 2.196 2.199 2.182 2.216 45,818,356 2.1928 -0.46%
2010-03-16 0 6.560 6.560 6.570 6.520 6.620 7,639,583 50,289,570 6.5828 2.202 2.202 2.206 2.189 2.223 22,755,342 2.2100 -0.15%
2010-03-15 0 6.570 6.540 6.550 6.440 6.650 12,820,336 84,038,164 6.5551 2.206 2.196 2.199 2.162 2.233 38,186,786 2.2007 1.08%
2010-03-12 0 6.500 6.490 6.500 6.480 6.630 9,535,986 62,176,731 6.5202 2.182 2.179 2.182 2.176 2.226 28,403,987 2.1890 0.15%
2010-03-11 0 6.490 6.490 6.500 6.420 6.580 14,202,310 92,218,246 6.4932 2.179 2.179 2.182 2.155 2.209 42,303,149 2.1799 0.00%
2010-03-10 0 6.490 6.490 6.520 6.460 6.700 17,789,955 115,985,497 6.5197 2.179 2.179 2.189 2.169 2.249 52,989,345 2.1888 -1.96%
2010-03-09 0 6.620 6.620 6.630 6.510 6.680 14,633,094 96,721,149 6.6098 2.223 2.223 2.226 2.186 2.243 43,586,286 2.2191 0.76%
2010-03-08 0 6.570 6.540 6.570 6.520 6.720 25,118,185 165,833,130 6.6021 2.206 2.196 2.206 2.189 2.256 74,817,288 2.2165 -0.15%
2010-03-05 0 6.580 6.560 6.570 6.140 6.640 69,128,952 440,141,342 6.3670 2.209 2.202 2.206 2.061 2.229 205,908,217 2.1376 4.78%
2010-03-04 0 6.280 6.280 6.290 6.200 6.360 17,078,126 107,075,073 6.2697 2.108 2.108 2.112 2.082 2.135 50,869,084 2.1049 0.64%
2010-03-03 0 6.240 6.220 6.240 6.120 6.280 20,755,782 128,333,321 6.1830 2.095 2.088 2.095 2.055 2.108 61,823,389 2.0758 0.00%
2010-03-02 0 6.240 6.240 6.260 6.200 6.400 8,970,197 56,358,870 6.2829 2.095 2.095 2.102 2.082 2.149 26,718,722 2.1093 -1.89%
2010-03-01 0 6.360 6.360 6.390 6.270 6.400 10,078,758 64,054,232 6.3554 2.135 2.135 2.145 2.105 2.149 30,020,694 2.1337 2.75%
2010-02-26 0 6.190 6.190 6.200 6.110 6.280 8,000,150 49,585,454 6.1981 2.078 2.078 2.082 2.051 2.108 23,829,330 2.0809 0.16%
2010-02-25 0 6.180 6.160 6.170 6.080 6.270 15,696,000 97,002,740 6.1801 2.075 2.068 2.071 2.041 2.105 46,752,269 2.0748 2.32%
2010-02-24 0 6.040 6.030 6.040 5.900 6.070 10,511,468 63,222,918 6.0147 2.028 2.024 2.028 1.981 2.038 31,309,568 2.0193 0.33%
2010-02-23 0 6.020 6.010 6.020 5.840 6.040 9,618,568 57,264,707 5.9536 2.021 2.018 2.021 1.961 2.028 28,649,967 1.9988 1.18%
2010-02-22 0 5.950 5.950 5.960 5.870 5.970 6,382,400 37,830,165 5.9273 1.998 1.998 2.001 1.971 2.004 19,010,683 1.9899 3.30%
2010-02-19 0 5.760 5.750 5.760 5.750 5.970 7,674,385 44,860,738 5.8455 1.934 1.930 1.934 1.930 2.004 22,859,003 1.9625 -3.03%
2010-02-18 0 5.940 5.890 5.900 5.900 6.080 12,567,714 74,977,145 5.9659 1.994 1.977 1.981 1.981 2.041 37,434,324 2.0029 -1.16%
2010-02-17 0 6.010 6.000 6.020 5.890 6.050 12,258,248 73,199,353 5.9714 2.018 2.014 2.021 1.977 2.031 36,512,545 2.0048 4.34%
2010-02-12 0 5.760 5.730 5.740 5.710 5.880 11,531,786 66,953,234 5.8060 1.934 1.924 1.927 1.917 1.974 34,348,698 1.9492 -0.52%
2010-02-11 0 5.790 5.780 5.790 5.700 5.830 7,839,700 45,200,616 5.7656 1.944 1.941 1.944 1.914 1.957 23,351,412 1.9357 1.58%
2010-02-10 0 5.700 5.690 5.700 5.560 5.790 14,938,339 84,732,291 5.6721 1.914 1.910 1.914 1.867 1.944 44,495,492 1.9043 3.83%
2010-02-09 0 5.490 5.470 5.500 5.380 5.560 23,090,373 126,536,345 5.4800 1.843 1.836 1.846 1.806 1.867 68,777,226 1.8398 0.37%
2010-02-08 0 5.470 5.490 5.500 5.450 5.760 17,590,000 98,273,610 5.5869 1.836 1.843 1.846 1.830 1.934 52,393,757 1.8757 -5.03%
2010-02-05 0 5.760 5.760 5.800 5.750 5.850 11,511,500 66,701,480 5.7943 1.934 1.934 1.947 1.930 1.964 34,288,274 1.9453 -4.48%
2010-02-04 0 6.030 6.030 6.050 6.000 6.150 14,034,690 85,138,794 6.0663 2.024 2.024 2.031 2.014 2.065 41,803,874 2.0366 -2.74%
2010-02-03 0 6.200 6.200 6.210 6.020 6.230 10,570,484 64,970,068 6.1464 2.082 2.082 2.085 2.021 2.092 31,485,354 2.0635 2.31%
2010-02-02 0 6.060 6.050 6.080 6.000 6.130 14,902,009 90,450,293 6.0697 2.035 2.031 2.041 2.014 2.058 44,387,279 2.0378 2.19%
2010-02-01 0 5.930 5.910 5.940 5.660 5.950 15,450,000 89,118,400 5.7682 1.991 1.984 1.994 1.900 1.998 46,019,531 1.9365 2.42%
2010-01-29 0 5.790 5.790 5.800 5.690 5.850 11,614,686 66,807,196 5.7520 1.944 1.944 1.947 1.910 1.964 34,595,625 1.9311 -1.70%
2010-01-28 0 5.890 5.880 5.890 5.760 6.000 17,675,000 104,076,340 5.8883 1.977 1.974 1.977 1.934 2.014 52,646,939 1.9769 2.26%
2010-01-27 0 5.760 5.750 5.780 5.730 6.190 16,195,000 95,951,920 5.9248 1.934 1.930 1.941 1.924 2.078 48,238,596 1.9891 -3.68%
2010-01-26 0 5.980 5.960 5.980 5.960 6.270 18,623,350 114,178,042 6.1309 2.008 2.001 2.008 2.001 2.105 55,471,704 2.0583 -4.32%
2010-01-25 0 6.250 6.230 6.260 6.190 6.350 20,604,000 129,331,220 6.2770 2.098 2.092 2.102 2.078 2.132 61,371,289 2.1074 -1.57%
2010-01-22 0 6.350 6.330 6.350 6.100 6.380 22,923,450 142,988,829 6.2377 2.132 2.125 2.132 2.048 2.142 68,280,027 2.0942 -1.40%
2010-01-21 0 6.440 6.400 6.410 6.360 6.770 29,978,100 196,153,460 6.5432 2.162 2.149 2.152 2.135 2.273 89,293,081 2.1967 -5.01%
2010-01-20 0 6.780 6.760 6.770 6.750 6.960 14,673,142 100,503,170 6.8495 2.276 2.270 2.273 2.266 2.337 43,705,574 2.2996 -0.88%
2010-01-19 0 6.840 6.860 6.870 6.690 6.990 18,493,840 126,077,552 6.8173 2.296 2.303 2.306 2.246 2.347 55,085,945 2.2887 1.79%
2010-01-18 0 6.720 6.720 6.750 6.600 6.880 13,967,470 94,089,769 6.7364 2.256 2.256 2.266 2.216 2.310 41,603,652 2.2616 -0.44%
2010-01-15 0 6.750 6.770 6.780 6.600 6.950 32,474,100 220,871,300 6.8015 2.266 2.273 2.276 2.216 2.333 96,727,693 2.2834 -1.32%
2010-01-14 0 6.840 6.840 6.850 6.690 6.910 31,060,500 211,739,596 6.8170 2.296 2.296 2.300 2.246 2.320 92,517,129 2.2887 5.23%
2010-01-13 0 6.500 6.480 6.500 6.470 6.690 39,238,800 257,208,946 6.5550 2.182 2.176 2.182 2.172 2.246 116,877,099 2.2007 -2.26%
2010-01-12 0 6.650 6.650 6.660 6.420 6.670 31,629,832 208,695,943 6.5981 2.233 2.233 2.236 2.155 2.239 94,212,947 2.2152 0.91%
2010-01-11 0 6.590 6.590 6.600 6.300 6.600 38,382,917 248,973,032 6.4866 2.212 2.212 2.216 2.115 2.216 114,327,757 2.1777 6.46%
2010-01-08 0 6.190 6.180 6.190 6.100 6.270 14,706,720 91,136,391 6.1969 2.078 2.075 2.078 2.048 2.105 43,805,590 2.0805 1.81%
2010-01-07 0 6.080 6.070 6.080 6.060 6.310 15,392,050 95,158,421 6.1823 2.041 2.038 2.041 2.035 2.118 45,846,921 2.0756 -2.88%
2010-01-06 0 6.260 6.250 6.270 6.160 6.320 30,551,970 190,627,816 6.2395 2.102 2.098 2.105 2.068 2.122 91,002,416 2.0948 1.95%
2010-01-05 0 6.140 6.140 6.150 5.850 6.170 30,748,955 186,147,459 6.0538 2.061 2.061 2.065 1.964 2.071 91,589,158 2.0324 6.41%
2010-01-04 0 5.770 5.770 5.780 5.630 5.790 9,014,600 51,623,702 5.7267 1.937 1.937 1.941 1.890 1.944 26,850,982 1.9226 2.49%
2009-12-31 0 5.630 5.620 5.630 5.530 5.650 4,113,100 22,976,467 5.5862 1.890 1.887 1.890 1.857 1.897 12,251,323 1.8754 1.99%
2009-12-30 0 5.520 5.520 5.530 5.460 5.580 5,659,416 31,303,208 5.5312 1.853 1.853 1.857 1.833 1.873 16,857,196 1.8570 0.36%
2009-12-29 0 5.500 5.480 5.490 5.490 5.650 3,835,650 21,210,448 5.5298 1.846 1.840 1.843 1.843 1.897 11,424,907 1.8565 -1.79%
2009-12-28 0 5.600 5.580 5.590 5.550 5.650 6,188,650 34,672,488 5.6026 1.880 1.873 1.877 1.863 1.897 18,433,577 1.8809 1.45%
2009-12-24 0 5.520 5.520 5.530 5.420 5.530 5,431,650 29,771,891 5.4812 1.853 1.853 1.857 1.820 1.857 16,178,769 1.8402 2.41%
2009-12-23 0 5.390 5.370 5.420 5.320 5.430 8,343,150 44,707,725 5.3586 1.810 1.803 1.820 1.786 1.823 24,850,994 1.7990 0.94%
2009-12-22 0 5.340 5.350 5.360 5.290 5.380 10,679,001 56,975,455 5.3353 1.793 1.796 1.799 1.776 1.806 31,808,584 1.7912 0.95%
2009-12-21 0 5.290 5.280 5.300 5.260 5.450 14,147,350 75,346,884 5.3259 1.776 1.773 1.779 1.766 1.830 42,139,444 1.7880 -1.86%
2009-12-18 0 5.390 5.410 5.420 5.210 5.420 27,375,566 145,629,509 5.3197 1.810 1.816 1.820 1.749 1.820 81,541,146 1.7860 -0.74%
2009-12-17 0 5.430 5.430 5.440 5.420 5.630 14,717,906 81,047,790 5.5067 1.823 1.823 1.826 1.820 1.890 43,838,908 1.8488 -1.45%
2009-12-16 0 5.510 5.500 5.520 5.500 5.710 23,384,250 130,320,714 5.5730 1.850 1.846 1.853 1.846 1.917 69,652,571 1.8710 -2.82%
2009-12-15 0 5.670 5.650 5.660 5.590 5.820 22,158,907 126,359,315 5.7024 1.904 1.897 1.900 1.877 1.954 66,002,751 1.9145 -1.73%
2009-12-14 0 5.770 5.770 5.780 5.650 5.900 23,006,400 132,960,830 5.7793 1.937 1.937 1.941 1.897 1.981 68,527,103 1.9403 -1.87%
2009-12-11 0 5.880 5.880 5.890 5.870 6.050 15,375,625 91,380,535 5.9432 1.974 1.974 1.977 1.971 2.031 45,797,997 1.9953 -2.33%
2009-12-10 0 6.020 5.990 6.000 5.880 6.110 8,773,481 52,521,855 5.9864 2.021 2.011 2.014 1.974 2.051 26,132,782 2.0098 1.52%
2009-12-09 0 5.930 5.920 5.930 5.880 6.080 7,220,577 42,928,175 5.9453 1.991 1.988 1.991 1.974 2.041 21,507,286 1.9960 -1.82%
2009-12-08 0 6.040 6.070 6.090 6.010 6.150 6,187,900 37,612,040 6.0783 2.028 2.038 2.045 2.018 2.065 18,431,343 2.0407 -1.63%
2009-12-07 0 6.140 6.130 6.140 6.010 6.300 8,686,390 53,687,464 6.1806 2.061 2.058 2.061 2.018 2.115 25,873,372 2.0750 -0.65%
2009-12-04 0 6.180 6.170 6.180 6.100 6.220 12,939,810 79,931,153 6.1772 2.075 2.071 2.075 2.048 2.088 38,542,653 2.0738 -0.96%
2009-12-03 0 6.240 6.240 6.250 6.180 6.280 8,903,142 55,416,283 6.2244 2.095 2.095 2.098 2.075 2.108 26,518,992 2.0897 1.63%
2009-12-02 0 6.140 6.140 6.150 6.070 6.160 11,902,600 72,838,862 6.1196 2.061 2.061 2.065 2.038 2.068 35,453,208 2.0545 1.49%
2009-12-01 0 6.050 6.030 6.050 5.800 6.070 8,149,548 48,484,120 5.9493 2.031 2.024 2.031 1.947 2.038 24,274,329 1.9973 3.07%
2009-11-30 0 5.870 5.860 5.880 5.790 5.890 12,681,440 74,214,199 5.8522 1.971 1.967 1.974 1.944 1.977 37,773,069 1.9647 4.08%
2009-11-27 0 5.640 5.620 5.630 5.600 5.980 29,137,000 168,282,610 5.7756 1.894 1.887 1.890 1.880 2.008 86,787,772 1.9390 -7.84%
2009-11-26 0 6.120 6.100 6.110 6.080 6.220 9,883,780 60,660,090 6.1373 2.055 2.048 2.051 2.041 2.088 29,439,930 2.0605 -1.45%
2009-11-25 0 6.210 6.210 6.230 6.130 6.450 16,175,700 100,582,456 6.2181 2.085 2.085 2.092 2.058 2.165 48,181,109 2.0876 -2.20%
2009-11-24 0 6.350 6.330 6.340 6.280 6.490 12,937,000 82,308,290 6.3622 2.132 2.125 2.129 2.108 2.179 38,534,283 2.1360 0.63%
2009-11-23 0 6.310 6.300 6.310 6.190 6.540 22,814,506 143,432,173 6.2869 2.118 2.115 2.118 2.078 2.196 67,955,525 2.1107 -2.92%
2009-11-20 0 6.500 6.470 6.480 6.420 6.690 35,036,882 229,096,657 6.5387 2.182 2.172 2.176 2.155 2.246 104,361,222 2.1952 -4.97%
2009-11-19 0 6.840 6.800 6.840 6.680 7.030 52,839,000 362,184,940 6.8545 2.296 2.283 2.296 2.243 2.360 157,386,796 2.3012 3.48%
2009-11-18 0 6.610 6.610 6.620 6.300 6.710 52,955,598 349,602,470 6.6018 2.219 2.219 2.223 2.115 2.253 157,734,096 2.2164 5.42%
2009-11-17 0 6.270 6.270 6.280 6.250 6.320 25,003,000 157,121,204 6.2841 2.105 2.105 2.108 2.098 2.122 74,474,196 2.1097 1.79%
2009-11-16 0 6.160 6.150 6.160 6.090 6.200 16,328,637 100,090,881 6.1298 2.068 2.065 2.068 2.045 2.082 48,636,648 2.0579 1.15%
2009-11-13 0 6.090 6.080 6.100 6.000 6.160 12,934,591 78,840,002 6.0953 2.045 2.041 2.048 2.014 2.068 38,527,108 2.0464 1.84%
2009-11-12 0 5.980 5.990 6.000 5.920 6.200 12,734,027 77,072,034 6.0524 2.008 2.011 2.014 1.988 2.082 37,929,706 2.0320 -2.45%
2009-11-11 0 6.130 6.130 6.140 5.940 6.160 17,319,000 104,774,795 6.0497 2.058 2.058 2.061 1.994 2.068 51,586,554 2.0310 3.90%
2009-11-10 0 5.900 5.900 5.920 5.880 6.140 7,253,000 43,495,378 5.9969 1.981 1.981 1.988 1.974 2.061 21,603,861 2.0133 -1.50%
2009-11-09 0 5.990 5.990 6.000 5.950 6.040 7,551,383 45,095,047 5.9718 2.011 2.011 2.014 1.998 2.028 22,492,628 2.0049 0.84%
2009-11-06 0 5.940 5.930 5.940 5.850 5.990 10,477,000 62,113,840 5.9286 1.994 1.991 1.994 1.964 2.011 31,206,901 1.9904 2.59%
2009-11-05 0 5.790 5.790 5.800 5.730 5.860 9,630,770 55,940,172 5.8085 1.944 1.944 1.947 1.924 1.967 28,686,312 1.9501 -0.17%
2009-11-04 0 5.800 5.780 5.810 5.740 5.860 8,985,500 52,169,525 5.8060 1.947 1.941 1.951 1.927 1.967 26,764,304 1.9492 1.93%
2009-11-03 0 5.690 5.680 5.690 5.670 5.900 16,143,500 92,564,252 5.7338 1.910 1.907 1.910 1.904 1.981 48,085,197 1.9250 -1.90%
2009-11-02 0 5.800 5.800 5.810 5.580 5.830 14,241,872 81,434,489 5.7180 1.947 1.947 1.951 1.873 1.957 42,420,988 1.9197 -1.19%
2009-10-30 0 5.870 5.850 5.880 5.750 5.940 11,394,128 66,939,098 5.8749 1.971 1.964 1.974 1.930 1.994 33,938,668 1.9724 5.01%
2009-10-29 0 5.590 5.580 5.590 5.580 5.730 18,929,930 106,533,072 5.6278 1.877 1.873 1.877 1.873 1.924 56,384,887 1.8894 -4.44%
2009-10-28 0 5.850 5.850 5.860 5.760 5.950 9,950,000 58,100,730 5.8393 1.964 1.964 1.967 1.934 1.998 29,637,174 1.9604 -1.18%
2009-10-27 0 5.920 5.920 5.930 5.830 5.970 16,340,400 96,242,800 5.8899 1.988 1.988 1.991 1.957 2.004 48,671,686 1.9774 -3.58%
2009-10-23 0 6.140 6.140 6.150 6.090 6.260 14,280,994 87,694,573 6.1406 2.061 2.061 2.065 2.045 2.102 42,537,518 2.0616 -0.49%
2009-10-22 0 6.170 6.130 6.140 5.970 6.250 38,292,978 234,779,009 6.1311 2.071 2.058 2.061 2.004 2.098 114,059,864 2.0584 1.98%
2009-10-21 0 6.050 6.010 6.020 5.800 6.100 25,917,331 154,901,732 5.9768 2.031 2.018 2.021 1.947 2.048 77,197,632 2.0066 3.24%
2009-10-20 0 5.860 5.860 5.870 5.830 5.920 16,163,850 94,940,175 5.8736 1.967 1.967 1.971 1.957 1.988 48,145,812 1.9719 2.09%
2009-10-19 0 5.740 5.730 5.740 5.580 5.750 10,821,450 61,439,497 5.6776 1.927 1.924 1.927 1.873 1.930 32,232,884 1.9061 2.32%
2009-10-16 0 5.610 5.590 5.600 5.580 5.720 7,495,000 42,451,072 5.6639 1.883 1.877 1.880 1.873 1.920 22,324,685 1.9015 -0.53%
2009-10-15 0 5.640 5.630 5.640 5.630 5.740 11,184,000 63,601,080 5.6868 1.894 1.890 1.894 1.890 1.927 33,312,779 1.9092 0.71%
2009-10-14 0 5.600 5.590 5.600 5.520 5.610 11,526,560 64,295,532 5.5780 1.880 1.877 1.880 1.853 1.883 34,333,132 1.8727 1.82%
2009-10-13 0 5.500 5.480 5.500 5.450 5.590 13,456,000 74,534,700 5.5391 1.846 1.840 1.846 1.830 1.877 40,080,182 1.8596 0.92%
2009-10-12 0 5.450 5.450 5.460 5.430 5.630 6,163,000 34,128,670 5.5377 1.830 1.830 1.833 1.823 1.890 18,357,176 1.8591 -1.98%
2009-10-09 0 5.560 5.560 5.570 5.530 5.700 11,556,900 65,054,667 5.6291 1.867 1.867 1.870 1.857 1.914 34,423,503 1.8898 -0.71%
2009-10-08 0 5.600 5.590 5.600 5.500 5.740 17,949,100 100,598,394 5.6046 1.880 1.877 1.880 1.846 1.927 53,463,376 1.8816 -0.71%
2009-10-07 0 5.640 5.640 5.650 5.520 5.660 24,323,800 136,036,746 5.5927 1.894 1.894 1.897 1.853 1.900 72,451,124 1.8776 3.87%
2009-10-06 0 5.430 5.420 5.440 5.090 5.450 22,135,350 117,810,953 5.3223 1.823 1.820 1.826 1.709 1.830 65,932,584 1.7868 8.17%
2009-10-05 0 5.020 5.000 5.020 4.910 5.100 8,514,550 42,556,235 4.9981 1.685 1.679 1.685 1.648 1.712 25,361,527 1.6780 0.00%
2009-10-02 0 5.020 4.990 5.000 4.880 5.110 21,006,590 104,975,989 4.9973 1.685 1.675 1.679 1.638 1.716 62,570,448 1.6777 -1.76%
2009-09-30 0 5.110 5.090 5.110 5.080 5.200 10,537,938 53,787,922 5.1042 1.716 1.709 1.716 1.705 1.746 31,388,412 1.7136 -1.16%
2009-09-29 0 5.170 5.170 5.180 5.140 5.190 6,202,900 32,058,312 5.1683 1.736 1.736 1.739 1.726 1.742 18,476,023 1.7351 3.19%
2009-09-28 0 5.010 5.020 5.030 5.000 5.310 20,943,120 107,163,104 5.1169 1.682 1.685 1.689 1.679 1.783 62,381,396 1.7179 -6.18%
2009-09-25 0 5.340 5.330 5.340 5.240 5.350 11,619,139 61,413,045 5.2855 1.793 1.789 1.793 1.759 1.796 34,608,889 1.7745 0.56%
2009-09-24 0 5.310 5.300 5.310 5.280 5.400 9,836,000 52,320,720 5.3193 1.783 1.779 1.783 1.773 1.813 29,297,612 1.7858 -2.03%
2009-09-23 0 5.420 5.420 5.440 5.410 5.530 6,249,200 34,132,014 5.4618 1.820 1.820 1.826 1.816 1.857 18,613,932 1.8337 0.18%
2009-09-22 0 5.410 5.410 5.420 5.380 5.460 4,565,400 24,684,927 5.4070 1.816 1.816 1.820 1.806 1.833 13,598,548 1.8153 0.37%
2009-09-21 0 5.390 5.360 5.370 5.340 5.480 9,830,000 53,082,994 5.4001 1.810 1.799 1.803 1.793 1.840 29,279,740 1.8130 -2.18%
2009-09-18 0 5.510 5.510 5.560 5.470 5.660 11,349,700 63,019,635 5.5525 1.850 1.850 1.867 1.836 1.900 33,806,335 1.8641 -2.65%
2009-09-17 0 5.660 5.640 5.660 5.590 5.760 16,619,500 94,508,895 5.6866 1.900 1.894 1.900 1.877 1.934 49,503,016 1.9092 2.35%
2009-09-16 0 5.530 5.530 5.540 5.430 5.610 13,123,210 72,329,604 5.5116 1.857 1.857 1.860 1.823 1.883 39,088,930 1.8504 0.18%
2009-09-15 0 5.520 5.510 5.530 5.460 5.530 7,387,524 40,625,691 5.4992 1.853 1.850 1.857 1.833 1.857 22,004,556 1.8462 1.47%
2009-09-14 0 5.440 5.430 5.450 5.400 5.600 17,853,560 97,460,374 5.4589 1.826 1.823 1.830 1.813 1.880 53,178,800 1.8327 -4.56%
2009-09-11 0 5.700 5.650 5.680 5.580 5.780 13,508,902 76,999,381 5.6999 1.914 1.897 1.907 1.873 1.941 40,237,756 1.9136 0.18%
2009-09-10 0 5.690 5.690 5.730 5.650 5.810 19,640,081 112,434,691 5.7248 1.910 1.910 1.924 1.897 1.951 58,500,150 1.9220 0.89%
2009-09-09 0 5.640 5.640 5.690 5.570 5.780 9,688,231 54,819,244 5.6583 1.894 1.894 1.910 1.870 1.941 28,857,466 1.8997 -2.59%
2009-09-08 0 5.790 5.790 5.800 5.700 5.820 6,810,450 39,265,452 5.7655 1.944 1.944 1.947 1.914 1.954 20,285,677 1.9356 0.70%
2009-09-07 0 5.750 5.750 5.770 5.660 5.810 10,960,300 63,121,003 5.7591 1.930 1.930 1.937 1.900 1.951 32,646,464 1.9335 0.88%
2009-09-04 0 5.700 5.700 5.710 5.470 5.760 14,158,950 79,421,744 5.6093 1.914 1.914 1.917 1.836 1.934 42,173,996 1.8832 4.01%
2009-09-03 0 5.480 5.470 5.480 5.230 5.570 12,642,000 69,014,235 5.4591 1.840 1.836 1.840 1.756 1.870 37,655,593 1.8328 5.59%
2009-09-02 0 5.190 5.170 5.180 5.120 5.260 5,321,500 27,666,950 5.1991 1.742 1.736 1.739 1.719 1.766 15,850,675 1.7455 -1.52%
2009-09-01 0 5.270 5.260 5.270 5.160 5.340 9,975,224 52,108,120 5.2238 1.769 1.766 1.769 1.732 1.793 29,712,306 1.7538 1.93%
2009-08-31 0 5.170 5.170 5.200 5.060 5.550 15,785,000 82,120,270 5.2024 1.736 1.736 1.746 1.699 1.863 47,017,366 1.7466 -5.66%
2009-08-28 0 5.480 5.470 5.480 5.480 5.600 9,078,375 50,317,853 5.5426 1.840 1.836 1.840 1.840 1.880 27,040,942 1.8608 -0.90%
2009-08-27 0 5.530 5.510 5.540 5.480 5.640 10,729,000 59,663,350 5.5609 1.857 1.850 1.860 1.840 1.894 31,957,511 1.8670 -0.72%
2009-08-26 0 5.570 5.590 5.600 5.540 5.650 5,546,000 31,056,410 5.5998 1.870 1.877 1.880 1.860 1.897 16,519,373 1.8800 0.54%
2009-08-25 0 5.540 5.510 5.540 5.470 5.600 8,446,551 46,598,615 5.5169 1.860 1.850 1.860 1.836 1.880 25,158,985 1.8522 -2.12%
2009-08-24 0 5.660 5.660 5.670 5.620 5.730 11,892,500 67,241,940 5.6541 1.900 1.900 1.904 1.887 1.924 35,423,124 1.8982 3.47%
2009-08-21 0 5.550 5.560 5.570 5.510 5.730 16,107,000 90,413,850 5.6133 1.836 1.840 1.843 1.823 1.896 48,678,145 1.8574 -0.72%
2009-08-20 0 5.590 5.580 5.590 5.340 5.590 17,461,000 95,836,880 5.4886 1.850 1.846 1.850 1.767 1.850 52,770,168 1.8161 5.87%
2009-08-19 0 5.280 5.270 5.300 5.260 5.530 21,904,900 117,174,051 5.3492 1.747 1.744 1.754 1.740 1.830 66,200,404 1.7700 -0.19%
2009-08-18 0 5.290 5.280 5.290 5.200 5.500 19,304,860 102,418,631 5.3053 1.750 1.747 1.750 1.721 1.820 58,342,632 1.7555 -1.12%
2009-08-17 0 5.350 5.340 5.350 5.320 5.650 18,508,060 100,802,350 5.4464 1.770 1.767 1.770 1.760 1.870 55,934,564 1.8021 -7.76%
2009-08-14 0 5.800 5.800 5.810 5.760 5.960 11,073,000 64,661,890 5.8396 1.919 1.919 1.922 1.906 1.972 33,464,525 1.9323 -0.85%
2009-08-13 0 5.850 5.850 5.860 5.800 5.930 14,340,070 83,856,203 5.8477 1.936 1.936 1.939 1.919 1.962 43,338,176 1.9349 2.09%
2009-08-12 0 5.730 5.720 5.730 5.700 5.910 24,576,230 142,524,639 5.7993 1.896 1.893 1.896 1.886 1.956 74,273,626 1.9189 -3.05%
2009-08-11 0 5.910 5.910 5.920 5.850 6.120 13,894,200 83,171,830 5.9861 1.956 1.956 1.959 1.936 2.025 41,990,680 1.9807 0.17%
2009-08-10 0 5.900 5.910 5.920 5.820 6.050 12,066,341 71,477,748 5.9237 1.952 1.956 1.959 1.926 2.002 36,466,573 1.9601 1.72%
2009-08-07 0 5.800 5.800 5.810 5.770 6.110 25,453,000 149,982,330 5.8925 1.919 1.919 1.922 1.909 2.022 76,923,377 1.9498 -7.05%
2009-08-06 0 6.240 6.240 6.250 5.830 6.250 20,804,428 126,160,392 6.0641 2.065 2.065 2.068 1.929 2.068 62,874,587 2.0065 0.81%
2009-08-05 0 6.190 6.150 6.200 6.070 6.600 31,245,000 195,738,850 6.2646 2.048 2.035 2.052 2.008 2.184 94,427,804 2.0729 -3.28%
2009-08-04 0 6.400 6.390 6.400 6.160 6.480 47,886,000 304,656,675 6.3621 2.118 2.114 2.118 2.038 2.144 144,719,790 2.1051 2.40%
2009-08-03 0 6.250 6.220 6.240 5.860 6.290 40,607,200 248,200,413 6.1122 2.068 2.058 2.065 1.939 2.081 122,721,995 2.0225 7.02%
2009-07-31 0 5.840 5.850 5.860 5.620 5.950 28,351,433 164,367,549 5.7975 1.932 1.936 1.939 1.860 1.969 85,682,943 1.9183 5.80%
2009-07-30 0 5.520 5.520 5.530 5.430 5.700 15,007,322 83,241,184 5.5467 1.827 1.827 1.830 1.797 1.886 45,354,728 1.8353 -1.08%
2009-07-29 0 5.580 5.570 5.580 5.430 5.900 32,447,990 183,039,785 5.6410 1.846 1.843 1.846 1.797 1.952 98,063,449 1.8665 -5.90%
2009-07-28 0 5.930 5.940 5.950 5.710 5.980 34,405,923 203,123,913 5.9037 1.962 1.965 1.969 1.889 1.979 103,980,661 1.9535 1.89%
2009-07-27 0 5.820 5.810 5.830 5.540 5.940 47,836,500 275,357,960 5.7562 1.926 1.922 1.929 1.833 1.965 144,570,192 1.9047 5.24%
2009-07-24 0 5.530 5.510 5.530 5.450 5.600 17,127,550 94,761,380 5.5327 1.830 1.823 1.830 1.803 1.853 51,762,424 1.8307 0.18%
2009-07-23 0 5.520 5.490 5.500 5.420 5.600 14,791,428 81,300,873 5.4965 1.827 1.817 1.820 1.793 1.853 44,702,259 1.8187 0.55%
2009-07-22 0 5.490 5.480 5.490 5.430 5.690 26,669,490 148,636,117 5.5733 1.817 1.813 1.817 1.797 1.883 80,599,820 1.8441 -0.18%
2009-07-21 0 5.500 5.490 5.500 5.390 5.580 16,536,000 90,550,470 5.4760 1.820 1.817 1.820 1.783 1.846 49,974,657 1.8119 -1.79%
2009-07-20 0 5.600 5.600 5.610 5.500 5.650 25,576,000 142,906,140 5.5875 1.853 1.853 1.856 1.820 1.870 77,295,104 1.8488 3.32%
2009-07-17 0 5.420 5.400 5.420 5.340 5.460 21,255,640 114,902,341 5.4057 1.793 1.787 1.793 1.767 1.807 64,238,227 1.7887 2.85%
2009-07-16 0 5.270 5.270 5.280 5.220 5.530 32,564,000 175,828,910 5.3995 1.744 1.744 1.747 1.727 1.830 98,414,051 1.7866 -1.13%
2009-07-15 0 5.330 5.340 5.350 4.850 5.430 64,019,000 330,517,292 5.1628 1.764 1.767 1.770 1.605 1.797 193,476,512 1.7083 11.97%
2009-07-14 0 4.760 4.750 4.760 4.630 4.780 10,492,124 49,386,627 4.7070 1.575 1.572 1.575 1.532 1.582 31,709,017 1.5575 4.85%
2009-07-13 0 4.540 4.560 4.580 4.510 4.650 12,249,230 56,091,830 4.5792 1.502 1.509 1.515 1.492 1.539 37,019,296 1.5152 -2.58%
2009-07-10 0 4.660 4.660 4.670 4.650 4.800 7,642,000 36,084,960 4.7219 1.542 1.542 1.545 1.539 1.588 23,095,448 1.5624 -1.48%
2009-07-09 0 4.730 4.720 4.740 4.560 4.760 18,747,640 87,281,936 4.6556 1.565 1.562 1.568 1.509 1.575 56,658,617 1.5405 2.60%
2009-07-08 0 4.610 4.630 4.650 4.600 4.720 28,893,300 134,093,293 4.6410 1.525 1.532 1.539 1.522 1.562 87,320,559 1.5356 -3.56%
2009-07-07 0 4.780 4.790 4.800 4.760 4.870 11,405,000 54,780,550 4.8032 1.582 1.585 1.588 1.575 1.611 34,467,886 1.5893 -0.21%
2009-07-06 0 4.790 4.780 4.790 4.770 4.920 12,975,000 62,613,210 4.8257 1.585 1.582 1.585 1.578 1.628 39,212,698 1.5968 -2.04%
2009-07-03 0 4.890 4.880 4.920 4.800 5.030 12,255,229 60,127,000 4.9062 1.618 1.615 1.628 1.588 1.664 37,037,426 1.6234 0.00%
2009-07-02 0 4.890 4.880 4.900 4.880 5.050 11,016,001 54,682,535 4.9639 1.618 1.615 1.621 1.615 1.671 33,292,264 1.6425 -1.21%
2009-06-30 0 4.950 4.940 4.950 4.880 5.240 15,706,000 78,412,230 4.9925 1.638 1.635 1.638 1.615 1.734 47,466,254 1.6520 -2.37%
2009-06-29 0 5.070 5.070 5.080 5.060 5.300 20,797,375 108,102,703 5.1979 1.678 1.678 1.681 1.674 1.754 62,853,271 1.7199 -2.31%
2009-06-26 0 5.190 5.180 5.190 4.860 5.220 33,910,000 172,692,370 5.0927 1.717 1.714 1.717 1.608 1.727 102,481,896 1.6851 7.68%
2009-06-25 0 4.820 4.820 4.840 4.770 4.960 17,572,000 85,252,150 4.8516 1.595 1.595 1.601 1.578 1.641 53,105,629 1.6053 -1.03%
2009-06-24 0 4.870 4.870 4.880 4.710 4.880 11,651,821 56,343,809 4.8356 1.611 1.611 1.615 1.558 1.615 35,213,822 1.6000 2.31%
2009-06-23 0 4.760 4.750 4.760 4.730 4.930 22,401,000 107,569,280 4.8020 1.575 1.572 1.575 1.565 1.631 67,699,704 1.5889 -6.67%
2009-06-22 0 5.100 5.110 5.120 5.050 5.200 11,096,000 57,056,730 5.1421 1.688 1.691 1.694 1.671 1.721 33,534,035 1.7015 0.99%
2009-06-19 0 5.050 5.030 5.060 4.960 5.100 14,502,000 72,895,260 5.0266 1.671 1.664 1.674 1.641 1.688 43,827,557 1.6632 1.00%
2009-06-18 0 5.000 4.990 5.000 4.900 5.190 26,172,000 132,227,356 5.0522 1.654 1.651 1.654 1.621 1.717 79,096,319 1.6717 -2.15%
2009-06-17 0 5.110 5.090 5.100 5.060 5.230 32,177,176 164,981,475 5.1273 1.691 1.684 1.688 1.674 1.731 97,245,002 1.6966 -1.73%
2009-06-16 0 5.200 5.200 5.210 5.070 5.240 18,662,940 96,222,426 5.1558 1.721 1.721 1.724 1.678 1.734 56,402,639 1.7060 -0.95%
2009-06-15 0 5.250 5.230 5.240 5.200 5.440 19,822,000 105,057,358 5.3000 1.737 1.731 1.734 1.721 1.800 59,905,519 1.7537 -2.60%
2009-06-12 0 5.390 5.340 5.370 5.320 5.620 39,632,120 216,503,290 5.4628 1.783 1.767 1.777 1.760 1.860 119,775,134 1.8076 0.37%
2009-06-11 0 5.370 5.400 5.430 5.300 5.540 41,607,000 225,150,620 5.4114 1.777 1.787 1.797 1.754 1.833 125,743,564 1.7906 -2.54%
2009-06-10 0 5.510 5.500 5.510 5.190 5.560 60,112,700 323,255,160 5.3775 1.823 1.820 1.823 1.717 1.840 181,670,996 1.7793 6.78%
2009-06-09 0 5.160 5.150 5.180 5.070 5.510 43,611,000 227,731,892 5.2219 1.707 1.704 1.714 1.678 1.823 131,799,999 1.7279 -3.91%
2009-06-08 0 5.370 5.370 5.380 5.330 5.740 54,390,000 298,421,768 5.4867 1.777 1.777 1.780 1.764 1.899 164,376,005 1.8155 -2.54%
2009-06-05 0 5.510 5.510 5.520 5.420 5.750 82,749,263 457,122,812 5.5242 1.823 1.823 1.827 1.793 1.903 250,082,612 1.8279 -4.67%
2009-06-04 0 5.780 5.780 5.790 5.630 5.860 101,013,659 583,387,895 5.7753 1.913 1.913 1.916 1.863 1.939 305,280,782 1.9110 -5.86%
2009-06-03 0 6.140 6.140 6.150 5.990 6.470 93,738,185 586,918,259 6.2613 2.032 2.032 2.035 1.982 2.141 283,293,038 2.0718 7.16%
2009-06-02 0 5.730 5.720 5.730 5.700 6.230 65,004,915 386,149,251 5.9403 1.896 1.893 1.896 1.886 2.061 196,456,117 1.9656 -1.21%
2009-06-01 0 5.800 5.800 5.810 5.490 5.860 88,091,650 498,448,158 5.6583 1.919 1.919 1.922 1.817 1.939 266,228,231 1.8723 6.03%
2009-05-29 0 5.470 5.410 5.440 4.860 5.580 185,429,614 993,866,443 5.3598 1.810 1.790 1.800 1.608 1.846 560,400,426 1.7735 13.72%
2009-05-27 0 4.810 4.820 4.830 4.460 4.870 81,346,264 381,058,114 4.6844 1.592 1.595 1.598 1.476 1.611 245,842,506 1.5500 11.60%
2009-05-26 0 4.310 4.300 4.310 4.280 4.450 30,344,087 132,081,851 4.3528 1.426 1.423 1.426 1.416 1.472 91,705,089 1.4403 -2.05%
2009-05-25 0 4.400 4.390 4.400 4.300 4.450 26,521,000 116,182,018 4.3808 1.456 1.453 1.456 1.423 1.472 80,151,058 1.4495 0.23%
2009-05-22 0 4.390 4.380 4.390 4.260 4.640 45,745,500 201,300,590 4.4004 1.453 1.449 1.453 1.410 1.535 138,250,828 1.4561 -3.94%
2009-05-21 0 4.570 4.580 4.590 4.540 4.820 43,500,000 204,706,551 4.7059 1.512 1.515 1.519 1.502 1.595 131,464,538 1.5571 -2.14%
2009-05-20 0 4.670 4.670 4.680 4.600 4.780 39,444,070 185,090,853 4.6925 1.545 1.545 1.549 1.522 1.582 119,206,815 1.5527 1.97%
2009-05-19 0 4.580 4.580 4.590 4.480 4.680 41,013,000 187,196,680 4.5643 1.515 1.515 1.519 1.482 1.549 123,948,393 1.5103 3.15%
2009-05-18 0 4.440 4.430 4.460 4.120 4.500 34,711,000 150,523,465 4.3365 1.469 1.466 1.476 1.363 1.489 104,902,657 1.4349 2.78%
2009-05-15 0 4.320 4.310 4.320 4.260 4.400 33,764,300 145,927,795 4.3220 1.429 1.426 1.429 1.410 1.456 102,041,565 1.4301 1.89%
2009-05-14 0 4.240 4.220 4.240 4.060 4.260 46,693,492 195,664,977 4.1904 1.403 1.396 1.403 1.343 1.410 141,115,824 1.3866 -3.85%
2009-05-13 0 4.410 4.390 4.400 4.310 4.550 61,556,980 273,302,093 4.4398 1.459 1.453 1.456 1.426 1.506 186,035,860 1.4691 -4.13%
2009-05-12 0 4.600 4.600 4.610 4.440 4.780 17,722,537 81,418,689 4.5941 1.522 1.522 1.525 1.469 1.582 53,560,578 1.5201 -2.13%
2009-05-11 0 4.700 4.680 4.710 4.670 5.060 38,706,453 188,857,265 4.8792 1.555 1.549 1.558 1.545 1.674 116,977,608 1.6145 -3.69%
2009-05-08 0 4.880 4.880 4.890 4.660 4.970 37,003,000 178,125,386 4.8138 1.615 1.615 1.618 1.542 1.645 111,829,478 1.5928 1.04%
2009-05-07 0 4.830 4.820 4.830 4.660 4.990 46,638,215 225,934,961 4.8444 1.598 1.595 1.598 1.542 1.651 140,948,767 1.6030 3.65%
2009-05-06 0 4.660 4.630 4.680 4.230 4.680 31,096,170 140,289,750 4.5115 1.542 1.532 1.549 1.400 1.549 93,978,014 1.4928 7.62%
2009-05-05 0 4.330 4.330 4.340 4.230 4.420 25,134,596 108,796,328 4.3285 1.433 1.433 1.436 1.400 1.463 75,961,105 1.4323 0.93%
2009-05-04 0 4.290 4.290 4.300 3.950 4.320 33,358,368 139,496,920 4.1818 1.420 1.420 1.423 1.307 1.429 100,814,769 1.3837 10.28%
2009-04-30 0 3.890 3.880 3.890 3.790 3.930 20,790,699 80,543,989 3.8740 1.287 1.284 1.287 1.254 1.300 62,833,095 1.2819 3.46%
2009-04-29 0 3.760 3.740 3.760 3.590 3.780 21,436,125 79,189,444 3.6942 1.244 1.238 1.244 1.188 1.251 64,783,684 1.2224 5.92%
2009-04-28 0 3.550 3.560 3.580 3.520 3.890 35,242,191 128,472,733 3.6454 1.175 1.178 1.185 1.165 1.287 106,508,008 1.2062 -5.84%
2009-04-27 0 3.770 3.770 3.780 3.760 4.090 31,086,845 120,081,830 3.8628 1.247 1.247 1.251 1.244 1.353 93,949,832 1.2781 -9.37%
2009-04-24 0 4.160 4.160 4.170 4.080 4.330 35,521,416 148,969,405 4.1938 1.376 1.376 1.380 1.350 1.433 107,351,874 1.3877 -1.89%
2009-04-23 0 4.240 4.230 4.240 4.150 4.250 11,703,750 49,331,070 4.2150 1.403 1.400 1.403 1.373 1.406 35,370,761 1.3947 3.16%
2009-04-22 0 4.110 4.140 4.150 4.080 4.380 18,902,714 80,242,094 4.2450 1.360 1.370 1.373 1.350 1.449 57,127,277 1.4046 -1.91%
2009-04-21 0 4.190 4.190 4.200 4.090 4.240 22,338,250 93,526,475 4.1868 1.386 1.386 1.390 1.353 1.403 67,510,062 1.3854 -4.77%
2009-04-20 0 4.400 4.400 4.420 4.140 4.470 31,093,756 135,238,745 4.3494 1.456 1.456 1.463 1.370 1.479 93,970,719 1.4392 3.04%
2009-04-17 0 4.270 4.270 4.290 4.200 4.650 27,775,000 122,251,580 4.4015 1.413 1.413 1.420 1.390 1.539 83,940,863 1.4564 -4.26%
2009-04-16 0 4.460 4.450 4.460 4.350 4.900 55,606,790 256,050,828 4.6047 1.476 1.472 1.476 1.439 1.621 168,053,355 1.5236 -4.09%
2009-04-15 0 4.650 4.640 4.660 4.200 4.680 39,302,885 174,996,955 4.4525 1.539 1.535 1.542 1.390 1.549 118,780,129 1.4733 6.65%
2009-04-14 0 4.360 4.350 4.360 4.000 4.450 46,744,000 197,339,690 4.2217 1.443 1.439 1.443 1.324 1.472 141,268,468 1.3969 11.79%
2009-04-09 0 3.900 3.880 3.900 3.770 3.930 46,047,544 177,719,266 3.8595 1.290 1.284 1.290 1.247 1.300 139,163,657 1.2771 2.36%
2009-04-08 0 3.810 3.800 3.810 3.760 3.930 16,760,988 64,128,330 3.8260 1.261 1.257 1.261 1.244 1.300 50,654,610 1.2660 -5.93%
2009-04-07 0 4.050 4.050 4.060 3.990 4.260 30,074,000 122,344,947 4.0681 1.340 1.340 1.343 1.320 1.410 90,888,839 1.3461 -7.11%
2009-04-06 0 4.360 4.360 4.370 4.220 4.440 19,558,747 84,646,840 4.3278 1.443 1.443 1.446 1.396 1.469 59,109,923 1.4320 3.32%
2009-04-03 0 4.220 4.200 4.210 3.970 4.240 54,105,000 224,716,090 4.1533 1.396 1.390 1.393 1.314 1.403 163,514,686 1.3743 5.50%
2009-04-02 0 4.000 3.970 3.990 3.750 4.010 27,005,400 105,061,326 3.8904 1.324 1.314 1.320 1.241 1.327 81,614,998 1.2873 8.99%
2009-04-01 0 3.670 3.680 3.690 3.580 3.690 10,548,590 38,435,854 3.6437 1.214 1.218 1.221 1.185 1.221 31,879,667 1.2057 3.97%
2009-03-31 0 3.530 3.540 3.550 3.500 3.670 22,044,164 79,489,726 3.6059 1.168 1.171 1.175 1.158 1.214 66,621,284 1.1932 -1.94%
2009-03-30 0 3.600 3.600 3.610 3.570 3.970 16,274,391 60,957,014 3.7456 1.191 1.191 1.195 1.181 1.314 49,184,030 1.2394 -10.00%
2009-03-27 0 4.000 3.990 4.000 3.930 4.090 17,024,867 68,213,863 4.0067 1.324 1.320 1.324 1.300 1.353 51,452,098 1.3258 -0.74%
2009-03-26 0 4.030 4.020 4.030 3.830 4.040 35,062,144 138,198,620 3.9415 1.333 1.330 1.333 1.267 1.337 105,963,875 1.3042 4.13%
2009-03-25 0 3.870 3.870 3.880 3.800 4.120 38,988,170 153,779,947 3.9443 1.281 1.281 1.284 1.257 1.363 117,829,006 1.3051 -5.15%
2009-03-24 0 4.080 4.090 4.100 4.000 4.230 39,006,273 159,838,168 4.0978 1.350 1.353 1.357 1.324 1.400 117,883,716 1.3559 5.43%
2009-03-23 0 3.870 3.850 3.870 3.430 3.870 36,042,395 133,680,375 3.7090 1.281 1.274 1.281 1.135 1.281 108,926,363 1.2273 8.40%
2009-03-20 0 3.570 3.560 3.570 3.520 3.680 13,280,282 47,684,239 3.5906 1.181 1.178 1.181 1.165 1.218 40,135,313 1.1881 -1.92%
2009-03-19 0 3.640 3.630 3.640 3.520 3.730 24,690,240 89,540,985 3.6266 1.204 1.201 1.204 1.165 1.234 74,618,184 1.2000 -1.36%
2009-03-18 0 3.690 3.670 3.700 3.630 3.860 9,456,640 35,035,570 3.7049 1.221 1.214 1.224 1.201 1.277 28,579,605 1.2259 -1.86%
2009-03-17 0 3.760 3.760 3.770 3.700 3.830 18,302,150 68,825,301 3.7605 1.244 1.244 1.247 1.224 1.267 55,312,269 1.2443 -3.59%
2009-03-16 0 3.900 3.850 3.900 3.600 3.900 8,760,337 33,227,565 3.7930 1.290 1.274 1.290 1.191 1.290 26,475,256 1.2550 5.41%
2009-03-13 0 3.700 3.670 3.700 3.580 3.760 19,187,000 70,618,887 3.6806 1.224 1.214 1.224 1.185 1.244 57,986,439 1.2179 6.94%
2009-03-12 0 3.460 3.460 3.500 3.410 3.550 6,951,499 24,288,288 3.4940 1.145 1.145 1.158 1.128 1.175 21,008,635 1.1561 -0.29%
2009-03-11 0 3.470 3.420 3.470 3.410 3.730 19,085,480 67,621,276 3.5431 1.148 1.132 1.148 1.128 1.234 57,679,628 1.1724 -2.25%
2009-03-10 0 3.550 3.550 3.560 3.310 3.600 16,647,500 57,856,525 3.4754 1.175 1.175 1.178 1.095 1.191 50,311,630 1.1500 7.25%
2009-03-09 0 3.310 3.310 3.440 3.230 3.460 8,485,000 28,652,870 3.3769 1.095 1.095 1.138 1.069 1.145 25,643,140 1.1174 -0.60%
2009-03-06 0 3.330 3.300 3.330 3.220 3.520 11,197,000 37,282,860 3.3297 1.102 1.092 1.102 1.065 1.165 33,839,274 1.1018 -5.13%
2009-03-05 0 3.510 3.510 3.520 3.410 3.580 21,579,000 75,176,600 3.4838 1.161 1.161 1.165 1.128 1.185 65,215,477 1.1527 5.72%
2009-03-04 0 3.320 3.310 3.320 3.080 3.370 16,677,265 54,139,735 3.2463 1.099 1.095 1.099 1.019 1.115 50,401,585 1.0742 7.79%
2009-03-03 0 3.080 3.080 3.110 3.010 3.310 38,893,229 123,025,007 3.1631 1.019 1.019 1.029 0.996 1.095 117,542,078 1.0466 -10.98%
2009-03-02 0 3.460 3.460 3.490 3.420 3.710 20,126,392 72,381,834 3.5964 1.145 1.145 1.155 1.132 1.228 60,825,444 1.1900 -4.68%
2009-02-27 0 3.630 3.630 3.640 3.600 3.680 14,260,237 51,578,485 3.6169 1.201 1.201 1.204 1.191 1.218 43,096,907 1.1968 2.25%
2009-02-26 0 3.550 3.550 3.560 3.500 3.640 15,814,000 55,855,320 3.5320 1.175 1.175 1.178 1.158 1.204 47,792,648 1.1687 -2.74%
2009-02-25 0 3.650 3.630 3.650 3.570 3.870 22,788,103 84,042,434 3.6880 1.208 1.201 1.208 1.181 1.281 68,869,596 1.2203 -3.95%
2009-02-24 0 3.800 3.800 3.820 3.770 3.900 9,524,000 36,342,376 3.8159 1.257 1.257 1.264 1.247 1.290 28,783,178 1.2626 -3.80%
2009-02-23 0 3.950 3.950 3.960 3.760 4.030 22,383,000 87,548,758 3.9114 1.307 1.307 1.310 1.244 1.333 67,645,305 1.2942 -0.50%
2009-02-20 0 3.970 3.970 3.980 3.870 4.180 20,240,484 81,912,140 4.0469 1.314 1.314 1.317 1.281 1.383 61,170,250 1.3391 -1.98%
2009-02-19 0 4.050 4.050 4.060 4.020 4.100 21,277,000 86,317,870 4.0569 1.340 1.340 1.343 1.330 1.357 64,302,781 1.3424 1.25%
2009-02-18 0 4.000 4.000 4.040 3.660 4.100 35,882,000 138,350,430 3.8557 1.324 1.324 1.337 1.211 1.357 108,441,622 1.2758 6.10%
2009-02-17 0 3.770 3.760 3.770 3.710 3.950 20,520,000 77,917,949 3.7972 1.247 1.244 1.247 1.228 1.307 62,014,996 1.2564 -8.05%
2009-02-16 0 4.100 4.090 4.100 3.990 4.200 19,239,293 77,774,799 4.0425 1.357 1.353 1.357 1.320 1.390 58,144,477 1.3376 -1.68%
2009-02-13 0 4.170 4.160 4.170 4.020 4.190 27,580,600 112,939,148 4.0949 1.380 1.376 1.380 1.330 1.386 83,353,352 1.3549 0.97%
2009-02-12 0 4.130 4.130 4.160 4.100 4.460 25,766,000 109,117,100 4.2349 1.367 1.367 1.376 1.357 1.476 77,869,317 1.4013 -6.14%
2009-02-11 0 4.400 4.400 4.430 4.400 4.700 23,950,974 107,723,329 4.4977 1.456 1.456 1.466 1.456 1.555 72,383,994 1.4882 -10.20%
2009-02-10 0 4.900 4.860 4.900 4.820 5.050 19,401,429 96,332,063 4.9652 1.621 1.608 1.621 1.595 1.671 58,634,480 1.6429 -0.81%
2009-02-09 0 4.940 4.920 4.940 4.810 5.030 25,552,005 125,606,634 4.9157 1.635 1.628 1.635 1.592 1.664 77,222,587 1.6266 3.56%
2009-02-06 0 4.770 4.750 4.770 4.530 5.000 35,284,249 167,411,230 4.7446 1.578 1.572 1.578 1.499 1.654 106,635,115 1.5699 -1.45%
2009-02-05 0 4.840 4.820 4.840 4.790 4.990 33,255,000 162,230,610 4.8784 1.601 1.595 1.601 1.585 1.651 100,502,373 1.6142 5.22%
2009-02-04 0 4.600 4.560 4.600 4.300 4.600 26,947,000 120,936,390 4.4879 1.522 1.509 1.522 1.423 1.522 81,438,504 1.4850 10.84%
2009-02-03 0 4.150 4.120 4.150 4.100 4.240 13,465,600 56,003,885 4.1590 1.373 1.363 1.373 1.357 1.403 40,695,377 1.3762 1.22%
2009-02-02 0 4.100 4.100 4.110 4.080 4.170 13,968,000 57,454,950 4.1133 1.357 1.357 1.360 1.350 1.380 42,213,716 1.3610 0.49%
2009-01-30 0 4.080 4.080 4.110 3.920 4.190 22,142,000 90,788,000 4.1003 1.350 1.350 1.360 1.297 1.386 66,916,961 1.3567 2.00%
2009-01-29 0 4.000 3.960 4.000 3.810 4.090 20,524,156 81,471,071 3.9695 1.324 1.310 1.324 1.261 1.353 62,027,556 1.3135 11.11%
2009-01-23 0 3.600 3.600 3.640 3.480 3.720 21,963,000 79,856,120 3.6359 1.191 1.191 1.204 1.151 1.231 66,375,992 1.2031 3.75%
2009-01-22 0 3.470 3.470 3.500 3.450 3.600 7,422,753 26,117,684 3.5186 1.148 1.148 1.158 1.142 1.191 22,432,846 1.1643 -1.70%
2009-01-21 0 3.530 3.500 3.530 3.420 3.570 11,580,191 40,656,519 3.5109 1.168 1.158 1.168 1.132 1.181 34,997,344 1.1617 -2.22%
2009-01-20 0 3.610 3.580 3.610 3.530 3.720 10,475,986 37,976,999 3.6251 1.195 1.185 1.195 1.168 1.231 31,660,245 1.1995 -4.75%
2009-01-19 0 3.790 3.790 3.800 3.750 4.050 11,096,519 42,899,714 3.8661 1.254 1.254 1.257 1.241 1.340 33,535,603 1.2792 -4.77%
2009-01-16 0 3.980 3.950 3.980 3.690 4.010 14,201,597 54,712,623 3.8526 1.317 1.307 1.317 1.221 1.327 42,919,687 1.2748 3.92%
2009-01-15 0 3.830 3.820 3.830 3.690 3.910 12,213,400 46,199,692 3.7827 1.267 1.264 1.267 1.221 1.294 36,911,011 1.2517 -8.81%
2009-01-14 0 4.200 4.200 4.250 4.050 4.290 13,679,000 57,359,520 4.1933 1.390 1.390 1.406 1.340 1.420 41,340,308 1.3875 3.19%
2009-01-13 0 4.070 3.980 4.070 3.930 4.080 15,163,800 60,573,984 3.9946 1.347 1.317 1.347 1.300 1.350 45,827,631 1.3218 -2.63%
2009-01-12 0 4.180 4.180 4.200 4.100 4.530 7,303,799 31,250,767 4.2787 1.383 1.383 1.390 1.357 1.499 22,073,346 1.4158 -6.07%
2009-01-09 0 4.450 4.450 4.470 4.450 4.720 41,984,726 191,455,571 4.5601 1.472 1.472 1.479 1.472 1.562 126,885,117 1.5089 -2.20%
2009-01-08 0 4.550 4.510 4.550 4.150 4.550 55,250,178 240,065,246 4.3451 1.506 1.492 1.506 1.373 1.506 166,975,612 1.4377 -1.09%
2009-01-07 0 4.600 4.510 4.600 4.380 4.740 56,341,126 255,983,472 4.5435 1.522 1.492 1.522 1.449 1.568 170,272,646 1.5034 6.98%
2009-01-06 0 4.300 4.300 4.320 4.030 4.400 33,608,654 142,232,574 4.2320 1.423 1.423 1.429 1.333 1.456 101,571,176 1.4003 6.17%
2009-01-05 0 4.050 4.050 4.060 3.820 4.100 36,880,254 145,269,886 3.9390 1.340 1.340 1.343 1.264 1.357 111,458,518 1.3034 7.14%
2009-01-02 0 3.780 3.780 3.790 3.530 3.870 19,232,654 71,833,566 3.7350 1.251 1.251 1.254 1.168 1.281 58,124,413 1.2359 7.39%
2008-12-31 0 3.520 3.520 3.530 3.480 3.620 7,336,000 25,945,920 3.5368 1.165 1.165 1.168 1.151 1.198 22,170,663 1.1703 -0.56%
2008-12-30 0 3.540 3.540 3.550 3.500 3.780 8,411,300 30,024,714 3.5696 1.171 1.171 1.175 1.158 1.251 25,420,406 1.1811 -4.07%
2008-12-29 0 3.690 3.680 3.690 3.550 3.700 4,064,299 14,789,056 3.6388 1.221 1.218 1.221 1.175 1.224 12,283,016 1.2040 1.93%
2008-12-24 0 3.620 3.620 3.630 3.500 3.650 4,621,524 16,609,640 3.5940 1.198 1.198 1.201 1.158 1.208 13,967,046 1.1892 2.26%
2008-12-23 0 3.540 3.530 3.540 3.510 3.900 11,651,000 42,606,200 3.6569 1.171 1.168 1.171 1.161 1.290 35,211,341 1.2100 -11.50%
2008-12-22 0 4.000 3.980 4.000 3.910 4.310 17,977,789 72,094,204 4.0102 1.324 1.317 1.324 1.294 1.426 54,331,994 1.3269 -6.76%
2008-12-19 0 4.290 4.290 4.300 4.200 4.500 16,253,947 70,285,937 4.3242 1.420 1.420 1.423 1.390 1.489 49,122,244 1.4308 -4.67%
2008-12-18 0 4.500 4.490 4.500 4.190 4.530 31,972,529 141,107,597 4.4134 1.489 1.486 1.489 1.386 1.499 96,626,523 1.4603 3.69%
2008-12-17 0 4.340 4.340 4.350 4.100 4.400 26,164,076 111,569,782 4.2642 1.436 1.436 1.439 1.357 1.456 79,072,372 1.4110 4.83%
2008-12-16 0 4.140 4.120 4.140 4.100 4.440 33,911,919 144,134,073 4.2502 1.370 1.363 1.370 1.357 1.469 102,487,696 1.4064 -0.48%
2008-12-15 0 4.160 4.160 4.190 4.140 4.500 16,204,291 69,592,910 4.2947 1.376 1.376 1.386 1.370 1.489 48,972,175 1.4211 0.24%
2008-12-12 0 4.150 4.090 4.150 3.900 4.450 14,695,000 60,933,590 4.1466 1.373 1.353 1.373 1.290 1.472 44,410,836 1.3720 -8.79%
2008-12-11 0 4.550 4.500 4.550 4.340 4.750 70,115,793 316,874,266 4.5193 1.506 1.489 1.506 1.436 1.572 211,902,076 1.4954 3.41%
2008-12-10 0 4.400 4.300 4.400 3.860 4.400 40,650,365 165,376,687 4.0683 1.456 1.423 1.456 1.277 1.456 122,852,447 1.3461 15.79%
2008-12-09 0 3.800 3.800 3.810 3.500 3.950 47,819,920 182,343,771 3.8131 1.257 1.257 1.261 1.158 1.307 144,520,085 1.2617 4.11%
2008-12-08 0 3.650 3.650 3.660 3.230 3.760 29,411,500 102,593,957 3.4882 1.208 1.208 1.211 1.069 1.244 88,886,650 1.1542 15.14%
2008-12-05 0 3.170 3.170 3.180 3.080 3.210 15,081,000 47,335,910 3.1388 1.049 1.049 1.052 1.019 1.062 45,577,395 1.0386 0.63%
2008-12-04 0 3.150 3.150 3.160 3.150 3.380 16,376,860 53,035,393 3.2384 1.042 1.042 1.046 1.042 1.118 49,493,709 1.0716 -3.96%
2008-12-03 0 3.280 3.280 3.290 3.250 3.490 12,675,662 42,411,881 3.3459 1.085 1.085 1.089 1.075 1.155 38,308,047 1.1071 2.50%
2008-12-02 0 3.200 3.190 3.200 3.120 3.250 12,091,905 38,380,781 3.1741 1.059 1.056 1.059 1.032 1.075 36,543,832 1.0503 -8.57%
2008-12-01 0 3.500 3.500 3.540 3.230 3.550 17,638,780 60,204,625 3.4132 1.158 1.158 1.171 1.069 1.175 53,307,450 1.1294 6.06%
2008-11-28 0 3.300 3.300 3.310 3.000 3.400 23,042,000 74,517,510 3.2340 1.092 1.092 1.095 0.993 1.125 69,636,917 1.0701 7.49%
2008-11-27 0 3.070 3.060 3.070 2.960 3.200 15,963,110 48,942,426 3.0660 1.016 1.013 1.016 0.979 1.059 48,243,285 1.0145 2.33%
2008-11-26 0 3.000 2.980 3.000 2.910 3.030 13,442,292 39,929,170 2.9704 0.993 0.986 0.993 0.963 1.003 40,624,936 0.9829 3.81%
2008-11-25 0 2.890 2.890 2.950 2.890 3.130 11,138,000 33,643,520 3.0206 0.956 0.956 0.976 0.956 1.036 33,660,966 0.9995 -2.69%
2008-11-24 0 2.970 2.950 2.970 2.810 3.130 11,643,000 34,155,749 2.9336 0.983 0.976 0.983 0.930 1.036 35,187,164 0.9707 -3.26%
2008-11-21 0 3.070 3.070 3.090 2.810 3.170 21,947,887 65,745,716 2.9955 1.016 1.016 1.022 0.930 1.049 66,330,318 0.9912 -5.54%
2008-11-20 0 3.250 3.200 3.250 3.150 3.410 14,039,999 46,570,837 3.3170 1.075 1.059 1.075 1.042 1.128 42,431,310 1.0976 -7.14%
2008-11-19 0 3.500 3.500 3.510 3.300 3.620 10,890,249 38,247,213 3.5121 1.158 1.158 1.161 1.092 1.198 32,912,220 1.1621 -1.13%
2008-11-18 0 3.540 3.510 3.540 3.490 3.620 14,892,849 52,923,454 3.5536 1.171 1.161 1.171 1.155 1.198 45,008,770 1.1758 -3.01%
2008-11-17 0 3.650 3.620 3.650 3.600 3.800 11,177,000 40,795,453 3.6499 1.208 1.198 1.208 1.191 1.257 33,778,831 1.2077 -3.18%
2008-11-14 0 3.770 3.770 3.780 3.700 3.910 23,000,600 85,031,580 3.6969 1.247 1.247 1.251 1.224 1.294 69,511,799 1.2233 6.20%
2008-11-13 0 3.550 3.510 3.550 3.400 3.560 18,373,000 64,025,880 3.4848 1.175 1.161 1.175 1.125 1.178 55,526,390 1.1531 -6.33%
2008-11-12 0 3.790 3.750 3.790 3.430 3.990 20,198,492 73,829,685 3.6552 1.254 1.241 1.254 1.135 1.320 61,043,343 1.2095 -2.32%
2008-11-11 0 3.880 3.880 3.900 3.780 4.300 18,211,000 73,904,361 4.0582 1.284 1.284 1.290 1.251 1.423 55,036,798 1.3428 -11.82%
2008-11-10 0 4.400 4.380 4.400 4.180 4.560 22,729,189 99,061,954 4.3584 1.456 1.449 1.456 1.383 1.509 68,691,548 1.4421 1.62%
2008-11-07 0 4.330 4.230 4.330 3.880 4.450 19,564,300 81,357,195 4.1585 1.433 1.400 1.433 1.284 1.472 59,126,705 1.3760 1.88%
2008-11-06 0 4.250 4.180 4.250 3.960 4.280 16,522,800 68,821,002 4.1652 1.406 1.383 1.406 1.310 1.416 49,934,765 1.3782 -6.39%
2008-11-05 0 4.540 4.460 4.540 4.300 4.740 20,956,521 93,936,751 4.4825 1.502 1.476 1.502 1.423 1.568 63,334,238 1.4832 9.40%
2008-11-04 0 4.150 4.100 4.150 3.900 4.340 10,222,060 42,132,302 4.1217 1.373 1.357 1.373 1.290 1.436 30,892,837 1.3638 2.47%
2008-11-03 0 4.050 4.050 4.070 4.050 4.800 24,815,060 109,562,006 4.4151 1.340 1.340 1.347 1.340 1.588 74,995,411 1.4609 2.02%
2008-10-31 0 3.970 3.970 4.000 3.680 4.170 24,925,451 96,596,222 3.8754 1.314 1.314 1.324 1.218 1.380 75,329,032 1.2823 -1.98%
2008-10-30 0 4.050 4.050 4.060 3.340 4.100 42,500,000 156,359,000 3.6790 1.340 1.340 1.343 1.105 1.357 128,442,365 1.2173 28.98%
2008-10-29 0 3.140 3.050 3.140 3.020 3.570 24,874,000 81,238,668 3.2660 1.039 1.009 1.039 0.999 1.181 75,173,538 1.0807 -1.87%
2008-10-28 0 3.200 3.200 3.280 2.720 3.500 24,212,438 74,501,835 3.0770 1.059 1.059 1.085 0.900 1.158 73,174,183 1.0181 5.96%
2008-10-27 0 3.020 3.020 3.110 2.820 3.410 14,495,210 45,827,581 3.1616 0.999 0.999 1.029 0.933 1.128 43,807,036 1.0461 -10.65%
2008-10-24 0 3.380 3.370 3.380 3.260 3.680 25,138,500 85,822,008 3.4140 1.118 1.115 1.118 1.079 1.218 75,972,903 1.1296 -9.87%
2008-10-23 0 3.750 3.740 3.750 3.660 3.900 15,806,000 59,412,740 3.7589 1.241 1.238 1.241 1.211 1.290 47,768,471 1.2438 -10.71%
2008-10-22 0 4.200 4.190 4.200 4.100 4.670 11,863,200 52,440,127 4.4204 1.390 1.386 1.390 1.357 1.545 35,852,646 1.4627 -13.93%
2008-10-21 0 4.880 4.840 4.880 4.620 5.000 21,784,000 105,025,920 4.8212 1.615 1.601 1.615 1.529 1.654 65,835,023 1.5953 5.17%
2008-10-20 0 4.640 4.630 4.640 4.300 4.640 9,593,930 43,072,896 4.4896 1.535 1.532 1.535 1.423 1.535 28,994,519 1.4856 8.41%
2008-10-17 0 4.280 4.270 4.280 4.280 4.830 16,316,200 75,285,354 4.6141 1.416 1.413 1.416 1.416 1.598 49,310,384 1.5268 -8.35%
2008-10-16 0 4.670 4.650 4.690 4.200 4.690 13,693,800 60,963,444 4.4519 1.545 1.539 1.552 1.390 1.552 41,385,037 1.4731 -1.89%
2008-10-15 0 4.760 4.760 4.790 4.760 4.960 18,578,332 91,263,307 4.9124 1.575 1.575 1.585 1.575 1.641 56,146,939 1.6254 -6.48%
2008-10-14 0 5.090 5.090 5.160 4.800 5.290 26,952,256 135,859,981 5.0408 1.684 1.684 1.707 1.588 1.750 81,454,388 1.6679 11.14%
2008-10-13 0 4.580 4.570 4.580 3.990 4.780 29,335,085 127,043,786 4.3308 1.515 1.512 1.515 1.320 1.582 88,655,710 1.4330 2.92%
2008-10-10 0 4.450 4.430 4.450 4.400 4.900 28,890,110 134,930,042 4.6705 1.472 1.466 1.472 1.456 1.621 87,310,919 1.5454 -11.53%
2008-10-09 0 5.030 5.030 5.080 4.700 5.170 25,728,550 128,185,283 4.9822 1.664 1.664 1.681 1.555 1.711 77,756,136 1.6486 4.79%
2008-10-08 0 4.800 4.770 4.800 4.550 5.050 37,266,828 180,603,935 4.8462 1.588 1.578 1.588 1.506 1.671 112,626,812 1.6036 -9.94%
2008-10-06 0 5.330 5.300 5.330 5.090 5.730 25,422,374 138,126,044 5.4332 1.764 1.754 1.764 1.684 1.896 76,830,820 1.7978 -7.30%
2008-10-03 0 5.750 5.750 5.760 5.750 6.230 44,040,000 264,074,268 5.9962 1.903 1.903 1.906 1.903 2.061 133,096,511 1.9841 -3.36%
2008-10-02 0 5.950 5.930 5.950 5.690 6.310 41,311,300 244,028,094 5.9071 1.969 1.962 1.969 1.883 2.088 124,849,907 1.9546 -5.56%
2008-09-30 0 6.300 6.300 6.400 5.420 6.560 19,571,372 118,331,541 6.0462 2.085 2.085 2.118 1.793 2.171 59,148,078 2.0006 0.96%
2008-09-29 0 6.240 6.240 6.290 5.950 6.400 17,042,986 105,537,417 6.1924 2.065 2.065 2.081 1.969 2.118 51,506,857 2.0490 0.65%
2008-09-26 0 6.200 6.190 6.200 6.120 6.950 35,601,414 226,630,635 6.3658 2.052 2.048 2.052 2.025 2.300 107,593,642 2.1064 -10.79%
2008-09-25 0 6.950 6.950 6.990 6.890 7.270 20,683,909 146,599,075 7.0876 2.300 2.300 2.313 2.280 2.406 62,510,357 2.3452 -4.66%
2008-09-24 0 7.290 7.200 7.290 7.050 7.900 20,147,298 148,785,844 7.3849 2.412 2.382 2.412 2.333 2.614 60,888,626 2.4436 -6.42%
2008-09-23 0 7.790 7.780 7.790 7.770 8.400 15,906,700 126,136,896 7.9298 2.578 2.574 2.578 2.571 2.779 48,072,804 2.6239 -8.68%
2008-09-22 0 8.530 8.520 8.530 7.880 9.060 34,501,473 291,302,705 8.4432 2.822 2.819 2.822 2.607 2.998 104,269,430 2.7937 0.35%
2008-09-19 0 8.500 8.470 8.500 7.600 9.100 31,352,108 254,434,651 8.1154 2.813 2.803 2.813 2.515 3.011 94,751,503 2.6853 18.06%
2008-09-18 0 7.200 7.120 7.200 6.480 7.250 32,356,600 221,864,560 6.8569 2.382 2.356 2.382 2.144 2.399 97,787,252 2.2688 -4.76%
2008-09-17 0 7.560 7.520 7.560 7.320 8.400 14,828,750 115,103,000 7.7622 2.502 2.488 2.502 2.422 2.779 44,815,052 2.5684 -6.67%
2008-09-16 0 8.100 8.000 8.100 6.920 8.100 25,796,576 194,100,162 7.5243 2.680 2.647 2.680 2.290 2.680 77,961,723 2.4897 1.63%
2008-09-12 0 7.970 7.960 7.970 7.630 8.250 17,301,044 137,668,421 7.9572 2.637 2.634 2.637 2.525 2.730 52,286,753 2.6330 4.18%
2008-09-11 0 7.650 7.650 7.680 7.120 8.070 30,206,150 226,030,868 7.4829 2.531 2.531 2.541 2.356 2.670 91,288,220 2.4760 -6.36%
2008-09-10 0 8.170 8.160 8.170 8.150 8.400 17,306,762 143,156,900 8.2717 2.703 2.700 2.703 2.697 2.779 52,304,034 2.7370 -4.67%
2008-09-09 0 8.570 8.570 8.600 8.540 9.100 12,679,765 111,193,754 8.7694 2.836 2.836 2.846 2.826 3.011 38,320,447 2.9017 -5.82%
2008-09-08 0 9.100 9.090 9.100 8.950 9.430 12,758,621 115,657,937 9.0651 3.011 3.008 3.011 2.961 3.120 38,558,764 2.9995 5.81%
2008-09-05 0 8.600 8.600 8.640 8.330 8.800 27,239,000 232,283,700 8.5276 2.846 2.846 2.859 2.756 2.912 82,320,978 2.8217 -5.91%
2008-09-04 0 9.140 9.140 9.150 8.920 9.600 19,507,600 178,639,660 9.1574 3.024 3.024 3.028 2.952 3.177 58,955,348 3.0301 -2.77%
2008-09-03 0 9.400 9.390 9.400 9.330 10.30 18,674,788 181,553,126 9.7218 3.110 3.107 3.110 3.087 3.408 56,438,445 3.2168 -9.27%
2008-09-02 0 10.36 10.36 10.40 10.20 10.58 5,799,000 60,092,040 10.362 3.428 3.428 3.441 3.375 3.501 17,525,583 3.4288 -0.77%
2008-09-01 0 10.44 10.42 10.44 10.22 10.58 6,761,581 70,591,286 10.440 3.454 3.448 3.454 3.382 3.501 20,434,669 3.4545 -2.43%
2008-08-29 0 10.70 10.66 10.70 10.48 11.18 17,250,310 184,043,860 10.669 3.540 3.527 3.540 3.468 3.699 52,133,426 3.5302 0.94%
2008-08-28 0 10.60 10.54 10.60 10.42 10.96 23,679,000 254,846,840 10.763 3.507 3.488 3.507 3.448 3.627 71,562,041 3.5612 -0.19%
2008-08-27 0 10.62 10.62 10.64 10.24 10.64 11,837,290 124,109,733 10.485 3.514 3.514 3.521 3.388 3.521 35,774,342 3.4692 5.36%
2008-08-26 0 10.08 10.08 10.16 9.980 10.18 5,380,762 54,283,599 10.088 3.335 3.335 3.362 3.302 3.368 16,261,595 3.3381 1.20%
2008-08-25 0 9.960 9.960 10.04 9.960 10.28 8,798,946 88,937,053 10.108 3.296 3.296 3.322 3.296 3.402 26,591,940 3.3445 2.57%
2008-08-21 0 9.710 9.600 9.710 9.450 9.900 13,193,000 126,877,350 9.6170 3.213 3.177 3.213 3.127 3.276 39,871,532 3.1822 -0.61%
2008-08-20 0 9.770 9.750 9.770 9.260 9.890 26,098,200 249,565,798 9.5626 3.233 3.226 3.233 3.064 3.272 78,873,283 3.1641 5.97%
2008-08-19 0 9.220 9.220 9.280 9.220 10.10 19,666,706 189,232,726 9.6220 3.051 3.051 3.071 3.051 3.342 59,436,193 3.1838 -8.71%
2008-08-18 0 10.10 10.10 10.12 9.980 10.60 13,170,000 133,835,954 10.162 3.342 3.342 3.349 3.302 3.507 39,802,022 3.3625 -3.07%
2008-08-15 0 11.18 11.16 11.18 10.88 11.32 29,176,800 322,765,360 11.062 3.448 3.442 3.448 3.355 3.491 94,608,707 3.4116 0.72%
2008-08-14 0 11.10 11.08 11.10 10.76 11.34 43,580,316 477,726,073 10.962 3.423 3.417 3.423 3.318 3.497 141,313,555 3.3806 8.19%
2008-08-13 0 10.26 10.26 10.32 9.850 10.50 24,707,861 253,593,930 10.264 3.164 3.164 3.183 3.038 3.238 80,117,723 3.1653 3.43%
2008-08-12 0 9.920 9.910 9.920 9.740 10.34 17,028,000 171,002,748 10.042 3.059 3.056 3.059 3.004 3.189 55,215,001 3.0970 -0.70%
2008-08-11 0 9.990 9.990 10.00 9.690 10.14 20,359,074 201,839,495 9.9140 3.081 3.081 3.084 2.988 3.127 66,016,344 3.0574 2.99%
2008-08-08 0 9.700 9.700 9.750 9.500 10.06 50,408,506 491,987,174 9.7600 2.991 2.991 3.007 2.930 3.102 163,454,647 3.0099 -3.77%
2008-08-07 0 10.08 10.08 10.10 10.08 11.20 31,359,830 328,914,221 10.488 3.109 3.109 3.115 3.109 3.454 101,687,401 3.2346 -4.91%
2008-08-05 0 10.60 10.60 10.70 10.54 11.44 32,964,600 359,243,896 10.898 3.269 3.269 3.300 3.250 3.528 106,891,029 3.3608 -1.85%
2008-08-04 0 10.80 10.80 10.84 10.60 11.08 10,920,000 119,778,109 10.969 3.331 3.331 3.343 3.269 3.417 35,409,198 3.3827 -1.82%
2008-08-01 0 11.00 11.00 11.06 10.80 11.16 10,530,000 115,914,516 11.008 3.392 3.392 3.411 3.331 3.442 34,144,583 3.3948 -0.72%
2008-07-31 0 11.08 11.08 11.14 10.60 11.28 22,675,169 250,602,480 11.052 3.417 3.417 3.436 3.269 3.479 73,526,515 3.4083 4.53%
2008-07-30 0 10.60 10.58 10.60 10.60 11.08 10,249,800 109,633,008 10.696 3.269 3.263 3.269 3.269 3.417 33,236,007 3.2986 -1.30%
2008-07-29 0 10.74 10.70 10.74 10.52 10.80 8,114,000 86,242,860 10.629 3.312 3.300 3.312 3.244 3.331 26,310,461 3.2779 -2.72%
2008-07-28 0 11.04 11.02 11.04 10.94 11.22 12,047,000 133,369,535 11.071 3.405 3.399 3.405 3.374 3.460 39,063,608 3.4142 -3.50%
2008-07-25 0 11.44 11.42 11.44 11.22 11.44 8,921,314 101,082,851 11.330 3.528 3.522 3.528 3.460 3.528 28,928,257 3.4943 -0.87%
2008-07-24 0 11.54 11.54 11.58 11.44 11.84 12,147,187 140,610,553 11.576 3.559 3.559 3.571 3.528 3.651 39,388,475 3.5698 -0.17%
2008-07-23 0 11.56 11.54 11.56 11.38 11.60 11,992,121 137,446,323 11.461 3.565 3.559 3.565 3.510 3.577 38,885,658 3.5346 1.23%
2008-07-22 0 11.42 11.42 11.44 11.34 11.80 5,306,000 60,732,720 11.446 3.522 3.522 3.528 3.497 3.639 17,205,238 3.5299 -1.89%
2008-07-21 0 11.64 11.64 11.66 11.40 11.96 8,787,416 103,703,684 11.801 3.590 3.590 3.596 3.516 3.688 28,494,080 3.6395 3.01%
2008-07-18 0 11.30 11.30 11.36 11.30 11.66 4,567,412 52,171,422 11.423 3.485 3.485 3.503 3.485 3.596 14,810,292 3.5226 -1.05%
2008-07-17 0 11.42 11.42 11.48 11.20 11.88 10,248,250 117,790,330 11.494 3.522 3.522 3.540 3.454 3.664 33,230,981 3.5446 0.18%
2008-07-16 0 11.40 11.38 11.40 11.06 11.56 14,242,000 161,600,280 11.347 3.516 3.510 3.516 3.411 3.565 46,181,116 3.4993 -4.04%
2008-07-15 0 11.88 11.88 11.92 11.60 11.94 5,795,999 68,305,428 11.785 3.664 3.664 3.676 3.577 3.682 18,794,109 3.6344 -2.62%
2008-07-14 0 12.20 12.18 12.20 12.10 12.54 4,347,000 53,456,220 12.297 3.762 3.756 3.762 3.732 3.867 14,095,584 3.7924 -2.40%
2008-07-11 0 12.50 12.50 12.52 12.14 12.62 9,835,222 122,602,467 12.466 3.855 3.855 3.861 3.744 3.892 31,891,696 3.8443 2.63%
2008-07-10 0 12.18 12.16 12.18 11.88 12.42 7,578,637 92,055,484 12.147 3.756 3.750 3.756 3.664 3.830 24,574,492 3.7460 -0.65%
2008-07-09 0 12.26 12.26 12.28 12.26 12.62 15,587,334 194,233,188 12.461 3.781 3.781 3.787 3.781 3.892 50,543,497 3.8429 2.17%
2008-07-08 0 12.00 11.96 12.00 11.50 12.30 14,636,332 174,731,566 11.938 3.701 3.688 3.701 3.547 3.793 47,459,778 3.6817 0.84%
2008-07-07 0 11.90 11.86 11.98 11.24 12.18 13,666,000 159,825,450 11.695 3.670 3.658 3.695 3.466 3.756 44,313,379 3.6067 6.25%
2008-07-04 0 11.20 11.20 11.28 10.88 11.32 7,473,997 83,356,231 11.153 3.454 3.454 3.479 3.355 3.491 24,235,186 3.4395 0.90%
2008-07-03 0 11.10 11.10 11.16 10.80 11.38 11,629,000 130,018,310 11.181 3.423 3.423 3.442 3.331 3.510 37,708,201 3.4480 0.18%
2008-07-02 0 11.08 11.04 11.08 10.60 11.38 15,768,370 175,417,813 11.125 3.417 3.405 3.417 3.269 3.510 51,130,525 3.4308 -0.54%
2008-06-30 0 11.14 11.14 11.18 11.00 11.46 12,330,633 138,112,208 11.201 3.436 3.436 3.448 3.392 3.534 39,983,317 3.4542 2.20%
2008-06-27 0 10.90 10.88 10.90 10.56 11.18 16,144,658 176,475,739 10.931 3.361 3.355 3.361 3.257 3.448 52,350,676 3.3710 -0.55%
2008-06-26 0 10.96 10.92 10.96 10.76 11.30 12,125,900 133,150,055 10.981 3.380 3.368 3.380 3.318 3.485 39,319,450 3.3864 -0.36%
2008-06-25 0 11.00 10.96 11.00 10.78 11.26 9,354,417 102,869,007 10.997 3.392 3.380 3.392 3.324 3.473 30,332,637 3.3914 2.42%
2008-06-24 0 10.74 10.72 10.74 10.60 11.06 11,049,700 118,995,350 10.769 3.312 3.306 3.312 3.269 3.411 35,829,763 3.3211 -0.56%
2008-06-23 0 10.80 10.78 10.80 10.56 10.98 20,603,079 221,210,070 10.737 3.331 3.324 3.331 3.257 3.386 66,807,554 3.3112 -4.26%
2008-06-20 0 11.28 11.28 11.32 11.28 11.76 7,545,748 86,827,301 11.507 3.479 3.479 3.491 3.479 3.627 24,467,846 3.5486 0.71%
2008-06-19 0 11.20 11.20 11.30 11.00 11.74 9,059,311 103,224,646 11.394 3.454 3.454 3.485 3.392 3.621 29,375,726 3.5139 -4.44%
2008-06-18 0 11.72 11.72 11.76 11.62 12.02 17,842,000 209,997,080 11.770 3.614 3.614 3.627 3.584 3.707 57,854,478 3.6297 0.34%
2008-06-17 0 11.68 11.60 11.68 11.22 11.78 8,475,000 97,207,800 11.470 3.602 3.577 3.602 3.460 3.633 27,481,039 3.5373 2.46%
2008-06-16 0 11.40 11.36 11.40 11.00 11.64 13,794,000 155,900,310 11.302 3.516 3.503 3.516 3.392 3.590 44,728,431 3.4855 5.56%
2008-06-13 0 10.80 10.80 10.82 10.68 11.26 20,689,432 223,617,496 10.808 3.331 3.331 3.337 3.294 3.473 67,087,563 3.3332 -2.70%
2008-06-12 0 11.10 11.08 11.10 10.86 11.10 21,997,200 241,835,840 10.994 3.423 3.417 3.423 3.349 3.423 71,328,132 3.3905 -3.31%
2008-06-11 0 11.48 11.48 11.50 11.42 12.28 29,807,905 350,729,147 11.766 3.540 3.540 3.547 3.522 3.787 96,655,128 3.6287 -7.42%
2008-06-10 0 12.40 12.40 12.42 12.28 12.90 16,163,220 203,154,982 12.569 3.824 3.824 3.830 3.787 3.978 52,410,865 3.8762 -6.77%
2008-06-06 0 13.30 13.18 13.30 13.00 13.36 9,607,055 127,334,006 13.254 4.102 4.065 4.102 4.009 4.120 31,151,841 4.0875 2.31%
2008-06-05 0 13.00 12.98 13.00 12.98 13.38 7,210,001 94,414,413 13.095 4.009 4.003 4.009 4.003 4.126 23,379,153 4.0384 -0.31%
2008-06-04 0 13.04 13.04 13.06 12.98 13.40 3,964,676 51,998,572 13.115 4.021 4.021 4.028 4.003 4.132 12,855,860 4.0447 -0.76%
2008-06-03 0 13.14 13.14 13.30 12.94 13.40 11,657,206 152,198,621 13.056 4.052 4.052 4.102 3.991 4.132 37,799,662 4.0265 -1.94%
2008-06-02 0 13.40 13.38 13.40 13.22 13.48 8,976,679 120,556,951 13.430 4.132 4.126 4.132 4.077 4.157 29,107,784 4.1417 -0.89%
2008-05-30 0 13.52 13.50 13.52 13.00 13.56 31,315,631 417,560,870 13.334 4.169 4.163 4.169 4.009 4.182 101,544,081 4.1121 7.30%
2008-05-29 0 12.60 12.60 12.62 12.52 12.90 17,117,464 218,348,203 12.756 3.886 3.886 3.892 3.861 3.978 55,505,098 3.9338 3.11%
2008-05-28 0 12.22 12.22 12.24 12.14 12.84 13,703,500 171,108,530 12.486 3.769 3.769 3.775 3.744 3.960 44,434,976 3.8508 -2.24%
2008-05-27 0 12.50 12.50 12.52 12.24 12.58 9,788,000 121,510,260 12.414 3.855 3.855 3.861 3.775 3.880 31,738,574 3.8285 2.12%
2008-05-26 0 12.24 12.24 12.30 12.02 12.68 18,857,861 231,619,164 12.282 3.775 3.775 3.793 3.707 3.910 61,148,510 3.7878 -3.77%
2008-05-23 0 12.72 12.70 12.74 12.42 13.00 18,479,800 235,180,525 12.726 3.923 3.917 3.929 3.830 4.009 59,922,609 3.9247 -2.15%
2008-05-22 0 13.00 13.00 13.04 12.70 13.50 44,513,000 580,720,294 13.046 4.009 4.009 4.021 3.917 4.163 144,337,877 4.0233 -6.61%
2008-05-21 0 13.92 13.88 13.90 13.44 14.10 34,017,767 471,022,924 13.846 4.293 4.281 4.287 4.145 4.348 110,306,029 4.2701 -1.00%
2008-05-20 0 14.06 14.00 14.06 13.78 14.60 20,597,868 290,195,339 14.089 4.336 4.318 4.336 4.250 4.503 66,790,657 4.3448 -3.70%
2008-05-19 0 14.60 14.58 14.60 14.30 14.66 30,859,475 447,631,168 14.505 4.503 4.496 4.503 4.410 4.521 100,064,949 4.4734 2.96%
2008-05-16 0 14.18 14.16 14.18 13.90 14.66 25,134,885 358,722,049 14.272 4.373 4.367 4.373 4.287 4.521 81,502,391 4.4014 0.14%
2008-05-15 0 14.16 14.12 14.16 13.50 14.24 29,981,700 418,128,277 13.946 4.367 4.355 4.367 4.163 4.392 97,218,676 4.3009 5.83%
2008-05-14 0 13.38 13.36 13.38 13.00 13.48 21,950,832 290,945,605 13.254 4.126 4.120 4.126 4.009 4.157 71,177,779 4.0876 0.90%
2008-05-13 0 13.26 13.24 13.28 12.98 13.68 26,753,670 355,353,069 13.282 4.089 4.083 4.095 4.003 4.219 86,751,464 4.0962 -2.07%
2008-05-09 0 13.54 13.50 13.52 13.46 13.74 41,346,285 562,541,958 13.606 4.176 4.163 4.169 4.151 4.237 134,069,485 4.1959 -6.88%
2008-05-08 0 14.54 14.50 14.52 14.44 14.94 15,446,642 227,478,551 14.727 4.484 4.472 4.478 4.453 4.607 50,087,289 4.5416 -1.49%
2008-05-07 0 14.76 14.76 14.78 14.42 14.90 18,694,000 274,615,500 14.690 4.552 4.552 4.558 4.447 4.595 60,617,174 4.5303 1.37%
2008-05-06 0 14.56 14.58 14.60 14.50 14.80 4,597,400 67,303,088 14.639 4.490 4.496 4.503 4.472 4.564 14,907,532 4.5147 -0.68%
2008-05-05 0 14.66 14.60 14.68 14.56 14.88 6,009,325 88,456,904 14.720 4.521 4.503 4.527 4.490 4.589 19,485,840 4.5395 -0.14%
2008-05-02 0 14.68 14.66 14.68 14.56 14.90 13,575,740 200,322,099 14.756 4.527 4.521 4.527 4.490 4.595 44,020,701 4.5506 2.95%
2008-04-30 0 14.26 14.26 14.28 14.10 14.70 15,986,306 232,098,421 14.519 4.398 4.398 4.404 4.348 4.533 51,837,204 4.4774 -1.93%
2008-04-29 0 14.54 14.56 14.68 14.38 14.80 11,891,716 173,600,624 14.598 4.484 4.490 4.527 4.435 4.564 38,560,084 4.5021 0.28%
2008-04-28 0 14.50 14.50 14.52 14.10 14.88 15,053,814 217,929,859 14.477 4.472 4.472 4.478 4.348 4.589 48,813,505 4.4645 2.98%
2008-04-25 0 14.08 14.08 14.10 13.80 14.78 21,422,000 303,628,740 14.174 4.342 4.342 4.348 4.256 4.558 69,462,988 4.3711 -3.16%
2008-04-24 0 14.54 14.54 14.60 14.30 14.60 17,345,820 250,669,397 14.451 4.484 4.484 4.503 4.410 4.503 56,245,565 4.4567 4.01%
2008-04-23 0 13.98 13.92 14.00 13.50 14.38 20,580,089 287,510,408 13.970 4.311 4.293 4.318 4.163 4.435 66,733,007 4.3084 4.48%
2008-04-22 0 13.38 13.32 13.38 12.62 13.54 20,757,345 270,756,954 13.044 4.126 4.108 4.126 3.892 4.176 67,307,777 4.0227 5.52%
2008-04-21 0 12.68 12.66 12.68 12.24 12.76 14,619,515 183,784,812 12.571 3.910 3.904 3.910 3.775 3.935 47,405,247 3.8769 5.32%
2008-04-18 0 12.04 12.00 12.10 11.94 12.36 10,938,782 132,869,099 12.147 3.713 3.701 3.732 3.682 3.812 35,470,100 3.7459 0.00%
2008-04-17 0 12.04 12.06 12.14 11.90 12.18 11,627,000 140,753,360 12.106 3.713 3.719 3.744 3.670 3.756 37,701,716 3.7333 3.08%
2008-04-16 0 11.68 11.56 11.72 11.44 11.94 7,979,472 93,156,562 11.675 3.602 3.565 3.614 3.528 3.682 25,874,240 3.6004 1.21%
2008-04-15 0 11.54 11.52 11.58 11.48 11.78 6,017,000 69,542,560 11.558 3.559 3.553 3.571 3.540 3.633 19,510,727 3.5643 1.23%
2008-04-14 0 11.40 11.30 11.38 11.12 11.46 6,532,000 73,636,120 11.273 3.516 3.485 3.510 3.429 3.534 21,180,667 3.4766 -3.06%
2008-04-11 0 11.76 11.76 11.80 11.50 12.20 10,851,502 130,035,254 11.983 3.627 3.627 3.639 3.547 3.762 35,187,086 3.6955 -0.84%
2008-04-10 0 11.86 11.80 11.90 11.48 11.90 15,290,000 177,146,580 11.586 3.658 3.639 3.670 3.540 3.670 49,579,362 3.5730 0.51%
2008-04-09 0 11.80 11.72 11.82 11.72 12.12 12,453,000 148,434,750 11.920 3.639 3.614 3.645 3.614 3.738 40,380,104 3.6759 -1.99%
2008-04-08 0 12.04 12.04 12.06 11.98 12.30 10,508,000 126,870,980 12.074 3.713 3.713 3.719 3.695 3.793 34,073,246 3.7235 -0.99%
2008-04-07 0 12.16 12.16 12.20 12.00 12.44 10,316,220 125,567,209 12.172 3.750 3.750 3.762 3.701 3.836 33,451,380 3.7537 1.50%
2008-04-03 0 11.98 11.92 11.98 11.84 12.22 21,386,200 257,318,096 12.032 3.695 3.676 3.695 3.651 3.769 69,346,903 3.7106 -0.99%
2008-04-02 0 12.10 12.08 12.10 11.96 12.30 17,938,169 217,152,617 12.106 3.732 3.725 3.732 3.688 3.793 58,166,316 3.7333 1.85%
2008-04-01 0 11.88 11.82 11.88 11.16 12.30 12,828,400 150,644,148 11.743 3.664 3.645 3.664 3.442 3.793 41,597,376 3.6215 -1.41%
2008-03-31 0 12.80 12.78 12.80 12.62 12.90 19,409,619 246,476,780 12.699 3.716 3.710 3.716 3.664 3.745 66,854,921 3.6867 1.43%
2008-03-28 0 12.62 12.60 12.62 11.94 12.66 14,422,000 178,492,600 12.376 3.664 3.658 3.664 3.466 3.676 49,675,456 3.5932 6.05%
2008-03-27 0 11.90 11.86 11.90 11.50 12.12 22,577,600 268,263,792 11.882 3.455 3.443 3.455 3.339 3.519 77,766,785 3.4496 6.25%
2008-03-26 0 11.20 11.18 11.20 10.94 11.40 13,190,192 147,908,857 11.214 3.252 3.246 3.252 3.176 3.310 45,432,589 3.2556 2.38%
2008-03-25 0 10.94 10.96 10.98 10.10 11.00 13,307,000 143,046,060 10.750 3.176 3.182 3.188 2.932 3.194 45,834,925 3.1209 9.40%
2008-03-20 0 10.00 9.990 10.00 9.800 10.36 20,748,550 208,225,980 10.036 2.903 2.900 2.903 2.845 3.008 71,466,765 2.9136 -4.03%
2008-03-19 0 10.42 10.40 10.42 10.30 10.86 18,885,808 199,378,558 10.557 3.025 3.019 3.025 2.990 3.153 65,050,695 3.0650 6.76%
2008-03-18 0 9.760 9.730 9.790 9.370 10.38 21,430,000 208,725,080 9.7399 2.834 2.825 2.842 2.720 3.014 73,813,966 2.8277 -1.91%
2008-03-17 0 9.950 9.990 10.02 9.890 10.40 15,546,900 155,939,936 10.030 2.889 2.900 2.909 2.871 3.019 53,550,086 2.9120 -7.70%
2008-03-14 0 10.78 10.72 10.80 10.66 11.24 18,512,000 201,653,051 10.893 3.130 3.112 3.136 3.095 3.263 63,763,142 3.1625 -0.74%
2008-03-13 0 10.86 10.84 10.86 10.64 11.26 28,429,101 309,394,916 10.883 3.153 3.147 3.153 3.089 3.269 97,921,824 3.1596 -5.57%
2008-03-12 0 11.50 11.44 11.50 11.32 12.22 20,964,000 248,110,595 11.835 3.339 3.321 3.339 3.286 3.548 72,208,865 3.4360 -2.21%
2008-03-11 0 11.76 11.72 11.76 11.30 12.00 19,496,000 225,862,800 11.585 3.414 3.403 3.414 3.281 3.484 67,152,454 3.3634 -2.49%
2008-03-10 0 12.06 12.06 12.08 11.76 12.60 17,482,700 210,039,346 12.014 3.501 3.501 3.507 3.414 3.658 60,217,799 3.4880 -4.29%
2008-03-07 0 12.60 12.56 12.58 12.50 12.82 11,340,620 144,433,553 12.736 3.658 3.646 3.652 3.629 3.722 39,061,882 3.6976 -2.33%
2008-03-06 0 12.90 12.90 12.92 12.68 13.04 12,823,000 165,016,685 12.869 3.745 3.745 3.751 3.681 3.786 44,167,825 3.7361 4.54%
2008-03-05 0 12.34 12.32 12.34 12.00 12.78 16,513,758 203,553,399 12.326 3.583 3.577 3.583 3.484 3.710 56,880,353 3.5786 -3.14%
2008-03-04 0 12.74 12.60 12.74 12.50 13.78 36,468,744 479,492,810 13.148 3.699 3.658 3.699 3.629 4.001 125,613,748 3.8172 -2.60%
2008-03-03 0 13.08 13.00 13.08 12.70 13.40 19,441,646 252,002,412 12.962 3.797 3.774 3.797 3.687 3.890 66,965,236 3.7632 -1.65%
2008-02-29 0 13.30 13.28 13.30 12.66 13.48 13,127,000 172,261,619 13.123 3.861 3.856 3.861 3.676 3.914 45,214,929 3.8098 2.62%
2008-02-28 0 12.96 12.90 13.00 12.68 13.26 12,286,000 159,706,120 12.999 3.763 3.745 3.774 3.681 3.850 42,318,170 3.7739 1.09%
2008-02-27 0 12.82 12.80 12.82 12.28 12.88 12,461,494 157,077,730 12.605 3.722 3.716 3.722 3.565 3.739 42,922,646 3.6596 5.43%
2008-02-26 0 12.16 12.14 12.16 12.00 12.38 7,201,000 87,419,860 12.140 3.530 3.525 3.530 3.484 3.594 24,803,284 3.5245 1.33%
2008-02-25 0 12.00 12.02 12.18 11.80 12.22 17,652,588 213,210,339 12.078 3.484 3.490 3.536 3.426 3.548 60,802,965 3.5066 4.35%
2008-02-22 0 11.50 11.50 11.54 11.10 11.58 16,411,388 185,533,346 11.305 3.339 3.339 3.350 3.223 3.362 56,527,748 3.2822 -3.20%
2008-02-21 0 11.88 11.78 11.88 11.62 12.34 34,988,920 419,024,308 11.976 3.449 3.420 3.449 3.374 3.583 120,516,610 3.4769 -5.56%
2008-02-20 0 12.58 12.58 12.60 12.14 12.76 14,043,202 174,441,646 12.422 3.652 3.652 3.658 3.525 3.705 48,370,716 3.6063 -2.33%
2008-02-19 0 12.88 12.80 12.88 12.60 13.06 9,609,000 123,131,580 12.814 3.739 3.716 3.739 3.658 3.792 33,097,452 3.7203 0.62%
2008-02-18 0 12.80 12.72 12.80 12.50 12.98 11,572,000 148,267,215 12.813 3.716 3.693 3.716 3.629 3.768 39,858,853 3.7198 -0.47%
2008-02-15 0 12.86 12.84 12.86 12.32 13.16 24,324,485 310,603,778 12.769 3.734 3.728 3.734 3.577 3.821 83,783,794 3.7072 1.42%
2008-02-14 0 12.68 12.64 12.68 12.50 12.96 21,941,150 278,321,336 12.685 3.681 3.670 3.681 3.629 3.763 75,574,582 3.6827 5.49%
2008-02-13 0 12.02 12.02 12.06 11.84 12.34 26,076,500 313,799,467 12.034 3.490 3.490 3.501 3.437 3.583 89,818,473 3.4937 3.62%
2008-02-12 0 11.60 11.54 11.64 11.30 11.74 12,216,700 141,434,366 11.577 3.368 3.350 3.379 3.281 3.408 42,079,472 3.3611 4.13%
2008-02-11 0 11.14 11.10 11.16 10.84 11.34 22,222,000 247,146,094 11.122 3.234 3.223 3.240 3.147 3.292 76,541,948 3.2289 -0.89%
2008-02-06 0 11.24 11.20 11.24 10.60 11.26 12,802,000 141,798,137 11.076 3.263 3.252 3.263 3.077 3.269 44,095,492 3.2157 -6.49%
2008-02-05 0 12.02 12.00 12.02 11.32 12.44 21,194,455 249,992,614 11.795 3.490 3.484 3.490 3.286 3.612 73,002,650 3.4244 -5.35%
2008-02-04 0 12.70 12.66 12.78 12.38 13.06 26,527,328 340,193,502 12.824 3.687 3.676 3.710 3.594 3.792 91,371,315 3.7232 3.25%
2008-02-01 0 12.30 12.24 12.34 11.72 12.60 51,355,416 618,593,015 12.045 3.571 3.554 3.583 3.403 3.658 176,889,731 3.4971 12.23%
2008-01-31 0 10.96 10.96 10.98 10.30 10.96 46,909,755 501,316,835 10.687 3.182 3.182 3.188 2.990 3.182 161,576,998 3.1026 12.99%
2008-01-30 0 9.700 9.700 9.800 9.680 10.60 45,101,296 456,531,465 10.122 2.816 2.816 2.845 2.810 3.077 155,347,902 2.9388 -1.02%
2008-01-29 0 9.800 9.700 9.760 9.290 9.830 18,346,802 175,915,369 9.5883 2.845 2.816 2.834 2.697 2.854 63,194,131 2.7837 6.52%
2008-01-28 0 9.200 9.200 9.210 8.830 9.800 19,572,227 178,944,347 9.1428 2.671 2.671 2.674 2.564 2.845 67,415,012 2.6544 -6.50%
2008-01-25 0 9.840 9.810 9.820 9.520 9.900 25,061,698 241,090,030 9.6199 2.857 2.848 2.851 2.764 2.874 86,323,067 2.7929 5.24%
2008-01-24 0 9.350 9.360 9.470 9.230 9.920 29,679,643 284,672,099 9.5915 2.715 2.717 2.749 2.680 2.880 102,229,219 2.7846 -2.71%
2008-01-23 0 9.610 9.680 9.760 9.380 10.00 19,589,400 187,589,504 9.5761 2.790 2.810 2.834 2.723 2.903 67,474,163 2.7802 4.23%
2008-01-22 0 9.220 9.290 9.300 8.600 10.08 28,330,516 263,364,419 9.2961 2.677 2.697 2.700 2.497 2.926 97,582,256 2.6989 -8.53%
2008-01-21 0 10.08 9.980 10.00 9.940 11.30 23,701,000 256,130,280 10.807 2.926 2.897 2.903 2.886 3.281 81,636,249 3.1375 -5.62%
2008-01-18 0 10.68 10.68 10.70 9.690 10.92 42,987,050 448,333,362 10.429 3.101 3.101 3.106 2.813 3.170 148,065,546 3.0279 7.23%
2008-01-17 0 9.960 9.930 9.950 9.370 10.18 43,058,492 422,409,241 9.8101 2.892 2.883 2.889 2.720 2.956 148,311,622 2.8481 6.75%
2008-01-16 0 9.330 9.320 9.330 8.930 10.08 46,257,100 437,292,625 9.4535 2.709 2.706 2.709 2.593 2.926 159,328,978 2.7446 0.54%
2008-01-15 0 9.280 9.230 9.250 8.930 9.900 43,513,633 403,300,972 9.2684 2.694 2.680 2.686 2.593 2.874 149,879,320 2.6908 -6.73%
2008-01-14 0 9.950 9.950 9.990 9.880 10.68 26,786,640 268,185,712 10.012 2.889 2.889 2.900 2.868 3.101 92,264,495 2.9067 -6.84%
2008-01-11 0 10.68 10.62 10.68 10.14 11.22 28,216,280 300,246,768 10.641 3.101 3.083 3.101 2.944 3.257 97,188,779 3.0893 -4.30%
2008-01-10 0 11.16 11.18 11.20 11.14 11.94 15,486,336 176,718,138 11.411 3.240 3.246 3.252 3.234 3.466 53,341,478 3.3130 -5.26%
2008-01-09 0 11.78 11.96 11.98 11.20 11.96 19,559,189 224,845,297 11.496 3.420 3.472 3.478 3.252 3.472 67,370,103 3.3375 1.38%
2008-01-08 0 11.62 11.60 11.64 11.42 11.74 13,860,000 160,601,420 11.587 3.374 3.368 3.379 3.316 3.408 47,739,691 3.3641 1.40%
2008-01-07 0 11.46 11.46 11.50 11.10 11.60 23,488,643 265,944,392 11.322 3.327 3.327 3.339 3.223 3.368 80,904,802 3.2871 -3.54%
2008-01-04 0 11.88 11.88 11.90 11.00 12.26 30,573,988 359,774,149 11.767 3.449 3.449 3.455 3.194 3.559 105,309,721 3.4163 3.48%
2008-01-03 0 11.48 11.48 11.50 11.46 12.32 23,387,222 275,399,252 11.776 3.333 3.333 3.339 3.327 3.577 80,555,465 3.4188 -8.01%
2008-01-02 0 12.48 12.46 12.50 12.24 12.80 11,812,000 146,008,760 12.361 3.623 3.617 3.629 3.554 3.716 40,685,514 3.5887 -0.79%
2007-12-31 0 12.58 12.56 12.58 12.40 12.80 3,036,000 37,946,040 12.499 3.652 3.646 3.652 3.600 3.716 10,457,266 3.6287 0.80%
2007-12-28 0 12.48 12.48 12.50 12.12 12.54 4,025,770 50,072,532 12.438 3.623 3.623 3.629 3.519 3.641 13,866,451 3.6111 -1.27%
2007-12-27 0 12.64 12.64 12.68 12.52 13.18 6,962,000 88,324,940 12.687 3.670 3.670 3.681 3.635 3.826 23,980,067 3.6833 -3.81%
2007-12-24 0 13.14 13.14 13.16 13.04 13.24 5,698,000 75,056,360 13.172 3.815 3.815 3.821 3.786 3.844 19,626,317 3.8243 -0.30%
2007-12-21 0 13.18 13.02 13.18 12.30 13.22 16,546,737 210,725,745 12.735 3.826 3.780 3.826 3.571 3.838 56,993,947 3.6973 3.78%
2007-12-20 0 12.70 12.68 12.70 12.48 13.02 12,355,400 156,876,791 12.697 3.687 3.681 3.687 3.623 3.780 42,557,213 3.6863 -1.09%
2007-12-19 0 12.84 12.80 12.88 12.00 12.96 22,803,500 289,597,192 12.700 3.728 3.716 3.739 3.484 3.763 78,544,880 3.6870 6.12%
2007-12-18 0 12.10 12.08 12.10 11.26 12.10 15,133,466 177,697,713 11.742 3.513 3.507 3.513 3.269 3.513 52,126,045 3.4090 1.85%
2007-12-17 0 11.88 11.76 11.90 11.40 12.36 14,679,788 173,546,953 11.822 3.449 3.414 3.455 3.310 3.588 50,563,386 3.4323 -4.35%
2007-12-14 0 12.42 12.42 12.50 12.02 12.86 22,805,000 281,198,042 12.331 3.606 3.606 3.629 3.490 3.734 78,550,046 3.5799 -0.64%
2007-12-13 0 12.50 12.46 12.48 12.26 14.00 29,074,787 368,394,227 12.671 3.629 3.617 3.623 3.559 4.065 100,145,839 3.6786 -7.41%
2007-12-12 0 13.50 13.50 13.54 13.12 13.64 20,545,000 274,446,716 13.358 3.919 3.919 3.931 3.809 3.960 70,765,652 3.8782 -4.39%
2007-12-11 0 14.12 14.08 14.12 13.86 14.20 18,184,889 256,165,044 14.087 4.099 4.088 4.099 4.024 4.123 62,636,434 4.0897 4.13%
2007-12-10 0 13.56 13.56 13.64 13.46 14.54 11,120,157 154,358,029 13.881 3.937 3.937 3.960 3.908 4.221 38,302,515 4.0300 -4.78%
2007-12-07 0 14.24 14.22 14.26 14.20 14.72 18,527,549 268,623,452 14.499 4.134 4.128 4.140 4.123 4.274 63,816,700 4.2093 -2.20%
2007-12-06 0 14.56 14.56 14.60 14.22 14.78 18,420,919 268,653,324 14.584 4.227 4.227 4.239 4.128 4.291 63,449,421 4.2341 2.39%
2007-12-05 0 14.22 14.20 14.22 14.02 14.50 24,962,126 354,478,013 14.201 4.128 4.123 4.128 4.070 4.210 85,980,099 4.1228 0.00%
2007-12-04 0 14.22 14.20 14.22 14.20 14.72 43,331,868 639,059,074 14.748 4.128 4.123 4.128 4.123 4.274 149,253,245 4.2817 -6.32%
2007-12-03 0 15.18 15.18 15.20 14.84 16.36 25,814,151 401,993,707 15.573 4.407 4.407 4.413 4.308 4.750 88,914,833 4.5211 -5.12%
2007-11-30 0 16.00 15.94 15.98 15.24 16.22 59,356,344 940,161,129 15.839 4.645 4.628 4.639 4.425 4.709 204,448,304 4.5985 7.82%
2007-11-29 0 14.84 14.82 14.84 14.80 15.78 22,528,253 344,224,915 15.280 4.308 4.303 4.308 4.297 4.581 77,596,813 4.4361 2.63%
2007-11-28 0 14.46 14.40 14.46 13.88 14.58 19,284,184 272,991,106 14.156 4.198 4.181 4.198 4.030 4.233 66,422,870 4.1099 6.17%
2007-11-27 0 13.62 13.62 13.64 13.48 14.08 19,145,000 263,348,255 13.755 3.954 3.954 3.960 3.914 4.088 65,943,461 3.9935 -3.13%
2007-11-26 0 14.06 14.14 14.16 13.64 14.42 20,928,710 293,140,487 14.007 4.082 4.105 4.111 3.960 4.186 72,087,312 4.0665 4.15%
2007-11-23 0 13.50 13.48 13.58 12.60 14.32 30,365,000 403,797,260 13.298 3.919 3.914 3.943 3.658 4.157 104,589,878 3.8608 -4.93%
2007-11-22 0 14.20 14.16 14.18 13.62 14.94 25,351,300 363,304,299 14.331 4.123 4.111 4.117 3.954 4.337 87,320,578 4.1606 -5.84%
2007-11-21 0 15.08 15.02 15.04 14.64 15.46 23,020,000 345,558,150 15.011 4.378 4.361 4.366 4.250 4.488 79,290,597 4.3581 -4.68%
2007-11-20 0 15.82 15.76 15.88 15.20 16.04 24,936,000 391,827,626 15.713 4.593 4.576 4.610 4.413 4.657 85,890,110 4.5620 -4.12%
2007-11-19 0 16.50 16.48 16.50 16.26 16.76 8,966,000 147,982,700 16.505 4.790 4.785 4.790 4.721 4.866 30,882,689 4.7918 1.35%
2007-11-16 0 16.28 16.28 16.30 15.98 16.40 9,260,068 150,083,943 16.208 4.726 4.726 4.732 4.639 4.761 31,895,583 4.7055 -2.16%
2007-11-15 0 16.64 16.60 16.64 16.34 17.20 15,770,362 264,810,249 16.792 4.831 4.819 4.831 4.744 4.994 54,319,784 4.8750 0.00%
2007-11-14 0 16.64 16.60 16.64 16.42 16.90 30,892,100 514,289,995 16.648 4.831 4.819 4.831 4.767 4.906 106,405,433 4.8333 6.53%
2007-11-13 0 15.62 15.62 15.68 14.80 16.68 25,868,813 405,993,836 15.694 4.535 4.535 4.552 4.297 4.843 89,103,112 4.5564 -5.22%
2007-11-12 0 16.48 16.46 16.48 16.20 17.20 15,355,691 257,006,997 16.737 4.785 4.779 4.785 4.703 4.994 52,891,482 4.8591 -5.61%
2007-11-09 0 17.46 17.52 17.56 17.00 17.90 9,967,600 173,523,960 17.409 5.069 5.086 5.098 4.936 5.197 34,332,622 5.0542 1.87%
2007-11-08 0 17.14 17.10 17.22 17.04 18.10 16,807,600 292,949,475 17.430 4.976 4.965 4.999 4.947 5.255 57,892,469 5.0602 -6.85%
2007-11-07 0 18.40 18.40 18.44 17.40 18.70 29,134,190 530,127,285 18.196 5.342 5.342 5.354 5.052 5.429 100,350,448 5.2828 8.49%
2007-11-06 0 16.96 16.98 17.00 16.58 17.88 23,391,000 396,160,940 16.936 4.924 4.930 4.936 4.814 5.191 80,568,478 4.9171 1.68%
2007-11-05 0 16.68 16.66 16.68 16.24 17.80 14,615,688 247,594,261 16.940 4.843 4.837 4.843 4.715 5.168 50,342,599 4.9182 -4.90%
2007-11-02 0 17.54 17.50 17.54 17.00 17.98 20,209,000 353,579,160 17.496 5.092 5.081 5.092 4.936 5.220 69,608,327 5.0796 2.10%
2007-11-01 0 17.18 17.16 17.18 16.90 17.64 10,791,900 185,796,931 17.216 4.988 4.982 4.988 4.906 5.121 37,171,859 4.9983 0.35%
2007-10-31 0 17.12 17.16 17.18 16.50 17.42 23,065,133 394,102,024 17.086 4.970 4.982 4.988 4.790 5.057 79,446,054 4.9606 -4.57%
2007-10-30 0 17.94 18.00 18.06 17.40 18.70 16,538,398 296,225,003 17.911 5.208 5.226 5.243 5.052 5.429 56,965,224 5.2001 -2.50%
2007-10-29 0 18.40 18.48 18.50 17.52 18.50 21,021,000 380,485,880 18.100 5.342 5.365 5.371 5.086 5.371 72,405,197 5.2550 7.60%
2007-10-26 0 17.10 17.10 17.12 16.64 17.50 13,712,600 235,814,978 17.197 4.965 4.965 4.970 4.831 5.081 47,231,983 4.9927 1.30%
2007-10-25 0 16.88 16.90 16.92 16.50 17.82 21,762,174 372,672,223 17.125 4.901 4.906 4.912 4.790 5.174 74,958,113 4.9717 -2.09%
2007-10-24 0 17.24 17.26 17.30 17.10 17.92 21,557,000 380,004,910 17.628 5.005 5.011 5.023 4.965 5.203 74,251,408 5.1178 1.17%
2007-10-23 0 17.04 17.02 17.06 16.00 17.10 16,886,405 283,153,242 16.768 4.947 4.941 4.953 4.645 4.965 58,163,907 4.8682 4.93%
2007-10-22 0 16.24 16.22 16.24 15.96 16.50 12,078,600 196,340,045 16.255 4.715 4.709 4.715 4.634 4.790 41,603,797 4.7193 -5.91%
2007-10-18 0 17.26 17.16 17.20 16.10 17.40 10,415,467 173,415,280 16.650 5.011 4.982 4.994 4.674 5.052 35,875,265 4.8338 3.98%
2007-10-17 0 16.60 16.50 16.58 16.00 16.74 15,431,201 252,706,021 16.376 4.819 4.790 4.814 4.645 4.860 53,151,570 4.7544 -2.12%
2007-10-16 0 16.96 16.94 16.98 16.84 17.20 10,060,164 171,176,216 17.015 4.924 4.918 4.930 4.889 4.994 34,651,451 4.9399 -1.85%
2007-10-15 0 17.28 17.20 17.22 17.08 18.06 14,674,357 254,610,936 17.351 5.017 4.994 4.999 4.959 5.243 50,544,680 5.0373 -0.92%
2007-10-12 0 17.44 17.44 17.46 17.26 17.96 10,170,600 178,783,266 17.578 5.063 5.063 5.069 5.011 5.214 35,031,840 5.1035 -0.91%
2007-10-11 0 17.60 17.60 17.62 17.22 18.04 25,487,939 450,613,707 17.679 5.110 5.110 5.116 4.999 5.237 87,791,221 5.1328 1.15%
2007-10-10 0 17.40 17.40 17.42 17.20 18.00 20,031,428 351,154,764 17.530 5.052 5.052 5.057 4.994 5.226 68,996,694 5.0894 1.87%
2007-10-09 0 17.08 17.12 17.14 15.82 17.14 21,483,705 350,659,216 16.322 4.959 4.970 4.976 4.593 4.976 73,998,949 4.7387 8.10%
2007-10-08 0 15.80 15.82 15.84 15.68 16.40 26,392,000 420,448,863 15.931 4.587 4.593 4.599 4.552 4.761 90,905,189 4.6251 1.67%
2007-10-05 0 15.54 15.54 15.58 15.34 15.84 15,505,554 241,595,795 15.581 4.512 4.512 4.523 4.454 4.599 53,407,673 4.5236 2.51%
2007-10-04 0 15.16 15.26 15.28 14.70 16.00 25,148,873 382,112,781 15.194 4.401 4.430 4.436 4.268 4.645 86,623,334 4.4112 -5.60%
2007-10-03 0 16.06 16.04 16.06 16.00 17.08 30,050,000 502,239,378 16.713 4.663 4.657 4.663 4.645 4.959 103,504,885 4.8523 -9.06%
2007-10-02 0 17.66 17.60 17.66 16.50 17.80 19,799,547 339,141,995 17.129 5.127 5.110 5.127 4.790 5.168 68,197,998 4.9729 8.21%
2007-09-28 0 16.32 16.12 16.14 15.00 17.18 22,690,224 360,524,909 15.889 4.738 4.680 4.686 4.355 4.988 78,154,709 4.6130 9.97%
2007-09-27 0 14.84 14.74 14.76 14.40 15.16 24,230,324 361,105,577 14.903 4.308 4.279 4.285 4.181 4.401 83,459,464 4.3267 4.65%
2007-09-25 0 14.18 14.16 14.18 14.02 14.80 8,529,441 122,712,007 14.387 4.117 4.111 4.117 4.070 4.297 29,378,995 4.1769 -3.41%
2007-09-24 0 14.68 14.54 14.70 14.38 14.76 11,602,701 169,293,320 14.591 4.262 4.221 4.268 4.175 4.285 39,964,600 4.2361 1.10%
2007-09-21 0 14.52 14.50 14.54 13.34 14.56 10,554,500 149,413,360 14.156 4.216 4.210 4.221 3.873 4.227 36,354,153 4.1099 4.01%
2007-09-20 0 13.96 13.94 13.96 13.68 14.10 12,510,500 174,462,754 13.945 4.053 4.047 4.053 3.972 4.094 43,091,443 4.0487 0.43%
2007-09-19 0 13.90 13.90 13.92 13.62 14.08 18,397,160 255,070,936 13.865 4.036 4.036 4.041 3.954 4.088 63,367,585 4.0253 5.62%
2007-09-18 0 13.16 13.14 13.16 12.82 13.40 8,119,646 106,261,723 13.087 3.821 3.815 3.821 3.722 3.890 27,967,488 3.7995 0.00%
2007-09-17 0 13.16 13.12 13.16 13.06 13.56 9,766,759 129,459,198 13.255 3.821 3.809 3.821 3.792 3.937 33,640,841 3.8483 -2.95%
2007-09-14 0 13.56 13.54 13.56 12.66 13.60 17,622,000 234,044,639 13.281 3.937 3.931 3.937 3.676 3.948 60,697,607 3.8559 8.65%
2007-09-13 0 12.48 12.52 12.56 12.20 13.12 17,524,780 218,649,668 12.477 3.623 3.635 3.646 3.542 3.809 60,362,740 3.6223 -4.00%
2007-09-12 0 13.00 12.94 13.04 12.80 13.66 12,924,434 171,189,852 13.245 3.774 3.757 3.786 3.716 3.966 44,517,206 3.8455 -3.56%
2007-09-11 0 13.48 13.44 13.46 13.40 14.20 6,845,000 94,261,284 13.771 3.914 3.902 3.908 3.890 4.123 23,577,069 3.9980 -3.02%
2007-09-10 0 13.90 13.86 13.90 13.60 14.00 9,966,000 138,073,820 13.854 4.036 4.024 4.036 3.948 4.065 34,327,111 4.0223 -1.97%
2007-09-07 0 14.18 14.10 14.20 14.10 14.50 12,036,000 172,426,990 14.326 4.117 4.094 4.123 4.094 4.210 41,457,065 4.1592 -0.70%
2007-09-06 0 14.28 14.24 14.28 13.60 14.30 10,616,100 146,869,100 13.835 4.146 4.134 4.146 3.948 4.152 36,566,330 4.0165 1.42%
2007-09-05 0 14.08 14.00 14.08 13.64 14.78 13,444,191 190,069,439 14.138 4.088 4.065 4.088 3.960 4.291 46,307,469 4.1045 -1.68%
2007-09-04 0 14.32 14.32 14.38 14.26 14.96 12,656,234 185,423,303 14.651 4.157 4.157 4.175 4.140 4.343 43,593,412 4.2535 -0.14%
2007-09-03 0 14.34 14.30 14.34 13.18 14.56 20,561,393 287,820,233 13.998 4.163 4.152 4.163 3.826 4.227 70,822,117 4.0640 2.87%
2007-08-31 0 13.94 13.90 13.94 13.04 14.02 26,901,085 367,352,713 13.656 4.047 4.036 4.047 3.786 4.070 92,658,692 3.9646 7.73%
2007-08-30 0 12.94 12.84 12.94 12.26 13.00 27,734,500 352,493,777 12.710 3.757 3.728 3.757 3.559 3.774 95,529,325 3.6899 7.65%
2007-08-29 0 12.02 12.02 12.04 11.50 12.10 15,868,210 188,701,476 11.892 3.490 3.490 3.496 3.339 3.513 54,656,814 3.4525 -2.28%
2007-08-28 0 12.30 12.22 12.30 12.20 12.92 16,940,493 212,780,923 12.560 3.571 3.548 3.571 3.542 3.751 58,350,209 3.6466 -3.45%
2007-08-27 0 12.74 12.66 12.68 11.76 12.80 19,506,077 241,842,086 12.398 3.699 3.676 3.681 3.414 3.716 67,187,163 3.5995 10.78%
2007-08-24 0 11.50 11.48 11.50 11.30 11.90 13,671,493 157,309,239 11.506 3.339 3.333 3.339 3.281 3.455 47,090,393 3.3406 -3.20%
2007-08-23 0 11.88 11.84 11.88 11.48 11.96 15,252,493 179,595,794 11.775 3.449 3.437 3.449 3.333 3.472 52,536,024 3.4185 7.41%
2007-08-22 0 11.06 11.06 11.08 10.66 11.18 11,999,493 131,601,635 10.967 3.211 3.211 3.217 3.095 3.246 41,331,319 3.1841 1.47%
2007-08-21 0 10.90 10.90 10.92 10.78 11.24 23,532,419 259,660,773 11.034 3.165 3.165 3.170 3.130 3.263 81,055,585 3.2035 4.81%
2007-08-20 0 10.40 10.38 10.40 9.840 10.66 31,227,342 318,665,757 10.205 3.019 3.014 3.019 2.857 3.095 107,560,148 2.9627 9.01%
2007-08-17 0 9.990 9.990 10.00 8.300 10.88 30,760,818 301,284,552 9.7944 2.770 2.770 2.772 2.301 3.016 110,951,036 2.7155 -9.02%
2007-08-16 0 10.98 11.00 11.08 9.500 11.14 40,006,000 414,094,126 10.351 3.044 3.050 3.072 2.634 3.089 144,297,436 2.8697 -5.18%
2007-08-15 0 11.58 11.50 11.58 11.34 11.94 20,115,800 232,413,182 11.554 3.211 3.188 3.211 3.144 3.310 72,555,576 3.2032 -3.66%
2007-08-14 0 12.02 11.98 12.00 11.92 12.40 17,542,085 212,495,085 12.113 3.333 3.321 3.327 3.305 3.438 63,272,456 3.3584 -2.91%
2007-08-13 0 12.38 12.30 12.38 12.16 12.78 14,668,089 180,847,131 12.329 3.432 3.410 3.432 3.371 3.543 52,906,255 3.4183 -1.75%
2007-08-10 0 12.60 12.50 12.60 11.74 12.60 27,403,109 339,295,838 12.382 3.493 3.466 3.493 3.255 3.493 98,840,133 3.4328 -2.93%
2007-08-09 0 12.98 12.96 13.00 12.80 13.60 34,942,000 457,841,340 13.103 3.599 3.593 3.604 3.549 3.771 126,032,120 3.6327 6.92%
2007-08-08 0 12.14 12.14 12.18 11.66 12.28 23,210,334 277,023,241 11.935 3.366 3.366 3.377 3.233 3.405 83,717,234 3.3090 9.17%
2007-08-07 0 11.12 11.12 11.14 11.02 11.96 24,267,950 278,339,885 11.469 3.083 3.083 3.089 3.055 3.316 87,531,944 3.1799 -0.36%
2007-08-06 0 11.16 11.16 11.18 11.06 11.92 13,092,550 149,599,398 11.426 3.094 3.094 3.100 3.066 3.305 47,223,451 3.1679 -6.53%
2007-08-03 0 11.94 11.94 11.96 11.40 12.00 13,577,420 158,926,611 11.705 3.310 3.310 3.316 3.161 3.327 48,972,326 3.2452 3.11%
2007-08-02 0 11.58 11.58 11.60 11.22 11.72 10,868,799 125,285,848 11.527 3.211 3.211 3.216 3.111 3.249 39,202,615 3.1959 3.95%
2007-08-01 0 11.14 11.14 11.20 11.02 11.90 16,773,000 193,008,320 11.507 3.089 3.089 3.105 3.055 3.299 60,498,447 3.1903 -3.97%
2007-07-31 0 11.60 11.56 11.60 11.48 11.94 11,562,000 134,952,100 11.672 3.216 3.205 3.216 3.183 3.310 41,702,918 3.2360 0.35%
2007-07-30 0 11.56 11.48 11.52 11.40 12.00 8,955,000 103,448,100 11.552 3.205 3.183 3.194 3.161 3.327 32,299,743 3.2028 0.00%
2007-07-27 0 11.56 11.54 11.56 11.16 12.38 20,814,333 240,252,373 11.543 3.205 3.199 3.205 3.094 3.432 75,075,111 3.2002 -2.53%
2007-07-26 0 11.86 11.82 11.84 11.76 12.60 19,426,200 236,295,140 12.164 3.288 3.277 3.283 3.260 3.493 70,068,261 3.3724 -5.12%
2007-07-25 0 12.50 12.50 12.54 11.90 12.86 33,575,624 419,292,659 12.488 3.466 3.466 3.477 3.299 3.565 121,103,746 3.4623 6.47%
2007-07-24 0 11.74 11.74 11.78 11.54 11.96 11,860,000 139,344,880 11.749 3.255 3.255 3.266 3.199 3.316 42,777,773 3.2574 -2.65%
2007-07-23 0 12.06 11.96 12.06 11.60 12.12 15,066,602 179,709,301 11.928 3.344 3.316 3.344 3.216 3.360 54,343,649 3.3069 3.97%
2007-07-20 0 11.60 11.60 11.70 11.32 11.90 11,520,012 133,038,546 11.548 3.216 3.216 3.244 3.138 3.299 41,551,472 3.2018 1.75%
2007-07-19 0 11.40 11.40 11.46 11.08 11.46 7,401,000 84,110,180 11.365 3.161 3.161 3.177 3.072 3.177 26,694,629 3.1508 2.70%
2007-07-18 0 11.10 11.02 11.06 11.10 11.68 27,423,430 315,011,268 11.487 3.077 3.055 3.066 3.077 3.238 98,913,429 3.1847 -5.29%
2007-07-17 0 11.72 11.70 11.82 10.80 11.88 26,991,000 313,133,926 11.601 3.249 3.244 3.277 2.994 3.294 97,353,699 3.2165 9.12%
2007-07-16 0 10.74 10.72 10.78 10.48 10.96 12,877,000 139,075,840 10.800 2.978 2.972 2.989 2.906 3.039 46,445,985 2.9944 2.48%
2007-07-13 0 10.48 10.48 10.50 10.30 10.50 7,659,000 79,519,290 10.382 2.906 2.906 2.911 2.856 2.911 27,625,208 2.8785 2.95%
2007-07-12 0 10.18 10.16 10.18 10.06 10.42 9,356,000 95,634,310 10.222 2.822 2.817 2.822 2.789 2.889 33,746,108 2.8339 1.19%
2007-07-11 0 10.06 10.04 10.06 9.960 10.30 8,143,000 82,680,640 10.154 2.789 2.784 2.789 2.761 2.856 29,370,945 2.8150 -0.98%
2007-07-10 0 10.16 10.14 10.16 9.800 10.26 8,643,928 87,227,011 10.091 2.817 2.811 2.817 2.717 2.845 31,177,739 2.7977 3.67%
2007-07-09 0 9.800 9.760 9.800 9.510 9.840 10,174,536 99,229,451 9.7527 2.717 2.706 2.717 2.637 2.728 36,698,482 2.7039 3.16%
2007-07-06 0 9.500 9.460 9.500 9.310 9.600 10,182,936 96,861,832 9.5122 2.634 2.623 2.634 2.581 2.662 36,728,780 2.6372 0.00%
2007-07-05 0 9.500 9.490 9.510 9.350 9.600 16,437,000 156,256,049 9.5064 2.634 2.631 2.637 2.592 2.662 59,286,531 2.6356 2.81%
2007-07-04 0 9.240 9.280 9.400 9.130 9.560 17,673,000 167,228,763 9.4624 2.562 2.573 2.606 2.531 2.650 63,744,653 2.6234 -2.01%
2007-07-03 0 9.430 9.390 9.400 9.130 9.800 32,281,534 306,423,174 9.4922 2.614 2.603 2.606 2.531 2.717 116,436,099 2.6317 7.16%
2007-06-29 0 8.800 8.810 8.870 8.500 9.010 9,655,000 85,299,340 8.8347 2.440 2.443 2.459 2.357 2.498 34,824,570 2.4494 2.68%
2007-06-28 0 8.570 8.600 8.610 8.550 8.720 9,546,454 82,621,539 8.6547 2.376 2.384 2.387 2.370 2.418 34,433,056 2.3995 -2.17%
2007-06-27 0 8.760 8.760 8.770 8.600 8.900 10,746,900 93,465,638 8.6970 2.429 2.429 2.431 2.384 2.467 38,762,938 2.4112 -1.46%
2007-06-26 0 8.890 8.930 8.940 8.600 8.930 9,446,518 82,654,581 8.7497 2.465 2.476 2.479 2.384 2.476 34,072,597 2.4258 -0.11%
2007-06-25 0 8.900 8.910 8.920 8.690 9.160 15,664,682 140,398,582 8.9627 2.467 2.470 2.473 2.409 2.540 56,500,861 2.4849 -0.34%
2007-06-22 0 8.930 8.920 8.930 8.800 9.000 20,001,000 177,337,023 8.8664 2.476 2.473 2.476 2.440 2.495 72,141,504 2.4582 2.53%
2007-06-21 0 8.710 8.710 8.760 8.520 8.800 25,264,010 219,309,721 8.6807 2.415 2.415 2.429 2.362 2.440 91,124,628 2.4067 0.69%
2007-06-20 0 8.650 8.650 8.660 8.470 8.660 34,961,418 298,980,260 8.5517 2.398 2.398 2.401 2.348 2.401 126,102,159 2.3709 3.59%
2007-06-18 0 8.350 8.340 8.350 8.210 8.490 15,736,000 130,506,700 8.2935 2.315 2.312 2.315 2.276 2.354 56,758,098 2.2993 3.86%
2007-06-15 0 8.040 8.040 8.050 7.750 8.170 37,477,686 297,056,737 7.9262 2.229 2.229 2.232 2.149 2.265 135,178,073 2.1975 4.15%
2007-06-14 0 7.720 7.720 7.730 7.460 7.730 44,107,000 331,750,860 7.5215 2.140 2.140 2.143 2.068 2.143 159,089,312 2.0853 0.65%
2007-06-13 0 7.670 7.620 7.640 7.640 8.010 23,670,000 184,325,420 7.7873 2.126 2.113 2.118 2.118 2.221 85,375,201 2.1590 -2.79%
2007-06-12 0 7.890 7.890 7.900 7.760 8.220 17,330,000 138,270,722 7.9787 2.187 2.187 2.190 2.151 2.279 62,507,488 2.2121 -2.11%
2007-06-11 0 8.060 8.050 8.100 8.000 8.400 9,563,000 78,010,980 8.1576 2.235 2.232 2.246 2.218 2.329 34,492,736 2.2617 -1.71%
2007-06-08 0 8.200 8.210 8.220 8.200 8.410 19,648,000 161,995,320 8.2449 2.273 2.276 2.279 2.273 2.332 70,868,270 2.2859 -3.30%
2007-06-07 0 8.480 8.480 8.500 8.400 8.570 4,686,280 39,934,461 8.5216 2.351 2.351 2.357 2.329 2.376 16,902,919 2.3626 -1.17%
2007-06-06 0 8.580 8.560 8.600 8.460 8.670 7,987,280 68,389,554 8.5623 2.379 2.373 2.384 2.346 2.404 28,809,279 2.3739 -1.15%
2007-06-05 0 8.680 8.680 8.750 8.520 8.900 6,125,573 53,304,634 8.7020 2.407 2.407 2.426 2.362 2.467 22,094,298 2.4126 -0.91%
2007-06-04 0 8.760 8.750 8.760 8.490 8.850 9,863,792 85,816,592 8.7002 2.429 2.426 2.429 2.354 2.454 35,577,661 2.4121 3.18%
2007-06-01 0 8.490 8.500 8.530 8.250 8.550 16,606,740 139,336,569 8.3904 2.354 2.357 2.365 2.287 2.370 59,898,765 2.3262 1.80%
2007-05-31 0 8.340 8.340 8.350 8.160 8.500 12,487,000 103,983,160 8.3273 2.312 2.312 2.315 2.262 2.357 45,039,296 2.3087 -0.12%
2007-05-30 0 8.350 8.310 8.370 8.200 8.440 8,075,000 67,039,820 8.3021 2.315 2.304 2.321 2.273 2.340 29,125,676 2.3017 -0.48%
2007-05-29 0 8.390 8.390 8.400 8.200 8.480 5,428,000 45,140,944 8.3163 2.326 2.326 2.329 2.273 2.351 19,578,225 2.3057 1.33%
2007-05-28 0 8.280 8.280 8.370 8.030 8.500 36,348,129 299,503,894 8.2399 2.296 2.296 2.321 2.226 2.357 131,103,880 2.2845 -0.84%
2007-05-25 0 8.350 8.280 8.300 8.230 8.660 23,293,800 195,959,556 8.4125 2.315 2.296 2.301 2.282 2.401 84,018,288 2.3323 -6.81%
2007-05-23 0 8.960 8.950 8.960 8.880 9.030 6,857,783 61,430,412 8.9578 2.484 2.481 2.484 2.462 2.504 24,735,302 2.4835 0.22%
2007-05-22 0 8.940 8.950 9.050 8.850 9.260 7,267,809 65,705,910 9.0407 2.479 2.481 2.509 2.454 2.567 26,214,223 2.5065 2.17%
2007-05-21 0 8.750 8.740 8.750 8.610 8.850 8,508,000 74,494,449 8.7558 2.426 2.423 2.426 2.387 2.454 30,687,461 2.4275 1.27%
2007-05-18 0 8.640 8.640 8.650 8.500 8.700 12,724,000 109,310,477 8.5909 2.395 2.395 2.398 2.357 2.412 45,894,130 2.3818 -2.70%
2007-05-17 0 8.880 8.870 8.940 8.850 9.380 13,729,000 123,391,260 8.9876 2.462 2.459 2.479 2.454 2.601 49,519,060 2.4918 -1.77%
2007-05-16 0 9.040 9.020 9.050 9.010 9.590 10,637,500 98,138,990 9.2258 2.506 2.501 2.509 2.498 2.659 38,368,344 2.5578 -1.09%
2007-05-15 0 9.140 9.110 9.140 8.810 9.190 9,475,672 85,823,299 9.0572 2.534 2.526 2.534 2.443 2.548 34,177,753 2.5111 2.70%
2007-05-14 0 8.900 8.870 8.880 8.600 8.930 4,282,000 37,457,190 8.7476 2.467 2.459 2.462 2.384 2.476 15,444,724 2.4252 2.89%
2007-05-11 0 8.650 8.650 8.700 8.610 8.740 11,683,500 101,511,940 8.6885 2.398 2.398 2.412 2.387 2.423 42,141,156 2.4089 1.88%
2007-05-10 0 8.490 8.470 8.490 8.260 8.540 10,508,500 88,667,720 8.4377 2.354 2.348 2.354 2.290 2.368 37,903,055 2.3393 -0.70%
2007-05-09 0 8.550 8.550 8.650 7.960 8.600 10,734,729 87,193,254 8.1225 2.370 2.370 2.398 2.207 2.384 38,719,039 2.2519 6.08%
2007-05-08 0 8.060 8.040 8.050 8.000 8.220 7,678,400 62,914,127 8.1937 2.235 2.229 2.232 2.218 2.279 27,695,181 2.2717 -1.95%
2007-05-07 0 8.220 8.220 8.310 8.200 8.480 7,426,000 62,431,280 8.4071 2.279 2.279 2.304 2.273 2.351 26,784,801 2.3308 0.24%
2007-05-04 0 8.200 8.190 8.210 8.110 8.470 12,511,605 102,827,867 8.2186 2.273 2.271 2.276 2.248 2.348 45,128,044 2.2786 -2.50%
2007-05-03 0 8.410 8.400 8.420 8.000 8.450 23,717,967 196,218,459 8.2730 2.332 2.329 2.334 2.218 2.343 85,548,213 2.2937 8.80%
2007-05-02 0 7.730 7.730 7.870 7.660 8.040 8,420,000 66,400,610 7.8861 2.143 2.143 2.182 2.124 2.229 30,370,055 2.1864 -1.65%
2007-04-30 0 7.860 7.860 7.880 7.860 8.300 8,720,666 70,038,255 8.0313 2.179 2.179 2.185 2.179 2.301 31,454,525 2.2267 -1.75%
2007-04-27 0 8.000 7.910 7.990 7.590 8.080 21,626,900 171,173,282 7.9148 2.218 2.193 2.215 2.104 2.240 78,005,954 2.1944 7.67%
2007-04-26 0 7.430 7.430 7.480 7.400 7.610 7,755,000 58,299,574 7.5177 2.060 2.060 2.074 2.052 2.110 27,971,470 2.0843 0.27%
2007-04-25 0 7.410 7.400 7.410 7.220 7.580 8,282,000 60,863,312 7.3489 2.054 2.052 2.054 2.002 2.102 29,872,303 2.0374 -1.72%
2007-04-24 0 7.540 7.490 7.570 7.310 7.630 4,067,000 30,346,280 7.4616 2.090 2.077 2.099 2.027 2.115 14,669,241 2.0687 -1.44%
2007-04-23 0 7.650 7.570 7.650 7.210 7.700 9,473,373 70,689,442 7.4619 2.121 2.099 2.121 1.999 2.135 34,169,460 2.0688 6.84%
2007-04-20 0 7.160 7.160 7.200 7.040 7.350 10,979,200 78,984,613 7.1940 1.985 1.985 1.996 1.952 2.038 39,600,820 1.9945 0.70%
2007-04-19 0 7.110 7.100 7.120 6.950 7.370 8,676,500 61,788,100 7.1213 1.971 1.968 1.974 1.927 2.043 31,295,223 1.9744 -3.79%
2007-04-18 0 7.390 7.350 7.390 7.240 7.590 7,724,000 57,280,790 7.4159 2.049 2.038 2.049 2.007 2.104 27,859,656 2.0560 2.64%
2007-04-17 0 7.200 7.180 7.200 7.160 7.600 7,207,000 52,083,780 7.2268 1.996 1.991 1.996 1.985 2.107 25,994,891 2.0036 -2.70%
2007-04-16 0 7.400 7.370 7.420 7.260 7.520 3,824,200 28,324,290 7.4066 2.052 2.043 2.057 2.013 2.085 13,793,487 2.0535 2.78%
2007-04-13 0 7.200 7.190 7.200 7.100 7.500 9,462,000 68,164,162 7.2040 1.996 1.993 1.996 1.968 2.079 34,128,439 1.9973 0.00%
2007-04-12 0 7.200 7.190 7.200 7.150 7.520 23,529,672 170,244,054 7.2353 1.996 1.993 1.996 1.982 2.085 84,869,053 2.0060 -4.26%
2007-04-11 0 7.520 7.510 7.530 7.500 8.000 7,926,268 61,872,900 7.8061 2.085 2.082 2.088 2.079 2.218 28,589,215 2.1642 -6.23%
2007-04-10 0 8.020 8.050 8.080 7.600 8.170 12,288,000 97,755,050 7.9553 2.224 2.232 2.240 2.107 2.265 44,321,524 2.2056 4.16%
2007-04-04 0 7.700 7.610 7.700 7.400 7.730 18,995,500 144,405,310 7.6021 2.135 2.110 2.135 2.052 2.143 68,514,771 2.1077 4.05%
2007-04-03 0 7.400 7.390 7.500 6.930 7.450 12,081,000 86,442,797 7.1553 2.052 2.049 2.079 1.921 2.065 43,574,897 1.9838 6.78%
2007-04-02 0 6.930 6.930 6.940 6.500 6.950 6,745,638 46,294,448 6.8629 1.921 1.921 1.924 1.802 1.927 24,330,807 1.9027 3.43%
2007-03-30 0 6.700 6.690 6.700 6.610 6.790 9,319,120 62,451,212 6.7014 1.858 1.855 1.858 1.833 1.883 33,613,086 1.8579 0.30%
2007-03-29 0 6.680 6.650 6.680 6.480 6.750 7,896,240 52,528,498 6.6523 1.852 1.844 1.852 1.797 1.871 28,480,907 1.8443 3.17%
2007-03-28 0 6.700 6.670 6.700 6.700 6.870 9,212,000 62,495,160 6.7841 1.795 1.787 1.795 1.795 1.841 34,381,312 1.8177 -2.05%
2007-03-27 0 6.840 6.820 6.840 6.750 6.950 3,557,000 24,157,870 6.7916 1.833 1.827 1.833 1.809 1.862 13,275,546 1.8197 -1.58%
2007-03-26 0 6.950 6.900 6.950 6.790 6.950 8,690,000 59,879,911 6.8907 1.862 1.849 1.862 1.819 1.862 32,433,087 1.8463 3.12%
2007-03-23 0 6.740 6.680 6.740 6.560 6.740 3,731,880 24,908,501 6.6745 1.806 1.790 1.806 1.758 1.806 13,928,238 1.7883 1.66%
2007-03-22 0 6.630 6.620 6.630 6.490 6.800 5,871,000 39,114,820 6.6624 1.776 1.774 1.776 1.739 1.822 21,911,928 1.7851 2.79%
2007-03-21 0 6.450 6.450 6.500 6.310 6.550 6,567,420 42,161,355 6.4198 1.728 1.728 1.742 1.691 1.755 24,511,128 1.7201 1.42%
2007-03-20 0 6.360 6.350 6.370 6.270 6.410 2,795,000 17,802,210 6.3693 1.704 1.701 1.707 1.680 1.717 10,431,586 1.7066 1.76%
2007-03-19 0 6.250 6.250 6.280 6.150 6.290 3,945,000 24,621,619 6.2412 1.675 1.675 1.683 1.648 1.685 14,723,651 1.6722 -0.79%
2007-03-16 0 6.300 6.290 6.300 6.250 6.560 8,215,000 52,114,690 6.3438 1.688 1.685 1.688 1.675 1.758 30,660,277 1.6997 -0.94%
2007-03-15 0 6.360 6.330 6.370 6.340 6.420 6,959,800 44,365,935 6.3746 1.704 1.696 1.707 1.699 1.720 25,975,581 1.7080 1.44%
2007-03-14 0 6.270 6.270 6.350 5.900 6.450 9,757,200 62,014,780 6.3558 1.680 1.680 1.701 1.581 1.728 36,416,124 1.7029 -5.43%
2007-03-13 0 6.630 6.620 6.630 6.510 6.740 6,805,000 45,251,402 6.6497 1.776 1.774 1.776 1.744 1.806 25,397,832 1.7817 -1.63%
2007-03-12 0 6.740 6.730 6.760 6.470 6.810 4,691,000 31,083,060 6.6261 1.806 1.803 1.811 1.734 1.825 17,507,896 1.7754 2.12%
2007-03-09 0 6.600 6.590 6.600 6.420 6.700 10,680,747 69,930,598 6.5474 1.768 1.766 1.768 1.720 1.795 39,863,015 1.7543 2.80%
2007-03-08 0 6.420 6.400 6.430 6.100 6.430 13,162,700 83,158,711 6.3178 1.720 1.715 1.723 1.634 1.723 49,126,237 1.6928 5.59%
2007-03-07 0 6.080 6.200 6.210 5.980 6.400 26,860,529 166,376,956 6.1941 1.629 1.661 1.664 1.602 1.715 100,249,698 1.6596 0.50%
2007-03-06 0 6.050 6.010 6.050 5.700 6.070 17,377,000 102,124,980 5.8770 1.621 1.610 1.621 1.527 1.626 64,854,978 1.5747 10.40%
2007-03-05 0 5.480 5.450 5.540 5.380 5.860 10,441,240 58,249,791 5.5788 1.468 1.460 1.484 1.441 1.570 38,969,119 1.4948 -7.28%
2007-03-02 0 5.910 5.910 5.920 5.840 6.000 4,627,029 27,333,341 5.9073 1.584 1.584 1.586 1.565 1.608 17,269,141 1.5828 -1.66%
2007-03-01 0 6.010 6.000 6.060 5.970 6.060 15,322,469 91,876,799 5.9962 1.610 1.608 1.624 1.600 1.624 57,186,993 1.6066 0.17%
2007-02-28 0 6.000 5.920 6.000 5.500 6.080 27,829,000 165,630,325 5.9517 1.608 1.586 1.608 1.474 1.629 103,864,256 1.5947 -2.60%
2007-02-27 0 6.160 6.150 6.200 6.100 6.600 18,495,100 117,095,400 6.3312 1.650 1.648 1.661 1.634 1.768 69,027,985 1.6963 -4.20%
2007-02-26 0 6.430 6.430 6.440 6.090 6.500 12,784,240 79,974,913 6.2557 1.723 1.723 1.726 1.632 1.742 47,713,737 1.6761 5.76%
2007-02-23 0 6.080 6.050 6.060 6.010 6.100 5,222,000 31,743,960 6.0789 1.629 1.621 1.624 1.610 1.634 19,489,710 1.6288 1.16%
2007-02-22 0 6.010 6.010 6.030 5.970 6.130 9,948,000 60,185,930 6.0501 1.610 1.610 1.616 1.600 1.642 37,128,234 1.6210 -2.28%
2007-02-21 0 6.150 6.140 6.150 5.930 6.150 11,853,000 72,251,860 6.0957 1.648 1.645 1.648 1.589 1.648 44,238,134 1.6332 4.06%
2007-02-16 0 5.910 5.880 5.910 5.840 5.950 6,069,000 35,819,860 5.9021 1.584 1.575 1.584 1.565 1.594 22,650,910 1.5814 1.37%
2007-02-15 0 5.830 5.830 5.840 5.800 5.960 11,255,000 66,418,704 5.9013 1.562 1.562 1.565 1.554 1.597 42,006,260 1.5812 -1.19%
2007-02-14 0 5.900 5.880 5.900 5.640 5.970 11,981,667 69,593,004 5.8083 1.581 1.575 1.581 1.511 1.600 44,718,349 1.5563 5.36%
2007-02-13 0 5.600 5.560 5.610 5.590 5.680 5,879,000 33,144,466 5.6378 1.500 1.490 1.503 1.498 1.522 21,941,786 1.5106 -0.36%
2007-02-12 0 5.620 5.620 5.640 5.510 5.700 3,859,000 21,746,173 5.6352 1.506 1.506 1.511 1.476 1.527 14,402,679 1.5099 1.63%
2007-02-09 0 5.530 5.520 5.530 5.500 5.710 6,578,500 36,539,290 5.5543 1.482 1.479 1.482 1.474 1.530 24,552,481 1.4882 -3.15%
2007-02-08 0 5.710 5.680 5.710 5.640 5.770 6,269,000 35,715,010 5.6971 1.530 1.522 1.530 1.511 1.546 23,397,356 1.5265 -0.35%
2007-02-07 0 5.730 5.680 5.690 5.690 5.800 4,960,000 28,542,199 5.7545 1.535 1.522 1.525 1.525 1.554 18,511,866 1.5418 -2.72%
2007-02-06 0 5.890 5.870 5.890 5.590 5.930 24,228,000 139,651,817 5.7641 1.578 1.573 1.578 1.498 1.589 90,424,492 1.5444 7.09%
2007-02-05 0 5.500 5.450 5.500 5.340 5.550 3,946,600 21,553,225 5.4612 1.474 1.460 1.474 1.431 1.487 14,729,623 1.4633 2.61%
2007-02-02 0 5.360 5.350 5.360 5.200 5.410 5,819,000 31,115,605 5.3472 1.436 1.433 1.436 1.393 1.450 21,717,852 1.4327 -0.56%
2007-02-01 0 5.390 5.390 5.400 5.390 5.510 3,634,000 19,824,405 5.4553 1.444 1.444 1.447 1.444 1.476 13,562,927 1.4617 -0.92%
2007-01-31 0 5.440 5.440 5.500 5.400 5.650 6,043,500 33,508,135 5.5445 1.458 1.458 1.474 1.447 1.514 22,555,738 1.4856 -2.33%
2007-01-30 0 5.570 5.510 5.560 5.380 5.570 9,300,000 50,818,300 5.4643 1.492 1.476 1.490 1.441 1.492 34,709,748 1.4641 4.50%
2007-01-29 0 5.330 5.330 5.370 5.320 5.400 3,935,000 21,094,590 5.3608 1.428 1.428 1.439 1.425 1.447 14,686,329 1.4363 0.38%
2007-01-26 0 5.310 5.310 5.340 5.250 5.420 6,722,000 35,914,588 5.3428 1.423 1.423 1.431 1.407 1.452 25,088,057 1.4315 -2.75%
2007-01-25 0 5.460 5.460 5.470 5.460 5.480 15,828,000 86,690,550 5.4770 1.463 1.463 1.466 1.463 1.468 59,073,752 1.4675 -0.55%
2007-01-24 0 5.490 5.480 5.500 5.480 5.700 4,570,362 25,347,036 5.5460 1.471 1.468 1.474 1.468 1.527 17,057,647 1.4860 -1.96%
2007-01-23 0 5.600 5.620 5.640 5.510 5.630 12,969,000 72,423,531 5.5844 1.500 1.506 1.511 1.476 1.508 48,403,304 1.4963 0.72%
2007-01-22 0 5.560 5.560 5.570 5.460 5.610 12,443,500 69,149,140 5.5570 1.490 1.490 1.492 1.463 1.503 46,442,016 1.4889 0.72%
2007-01-19 0 5.520 5.520 5.530 5.400 5.580 8,201,000 45,229,090 5.5151 1.479 1.479 1.482 1.447 1.495 30,608,026 1.4777 -1.43%
2007-01-18 0 5.600 5.590 5.610 5.340 5.620 24,355,365 133,472,677 5.4802 1.500 1.498 1.503 1.431 1.506 90,899,848 1.4683 3.90%
2007-01-17 0 5.390 5.350 5.390 5.280 5.450 21,253,000 113,508,270 5.3408 1.444 1.433 1.444 1.415 1.460 79,321,105 1.4310 -1.10%
2007-01-16 0 5.450 5.400 5.440 5.150 5.450 13,729,000 73,248,420 5.3353 1.460 1.447 1.458 1.380 1.460 51,239,799 1.4295 5.83%
2007-01-15 0 5.150 5.150 5.160 5.040 5.170 9,139,000 46,725,090 5.1127 1.380 1.380 1.383 1.350 1.385 34,108,859 1.3699 2.18%
2007-01-12 0 5.040 5.030 5.040 5.010 5.090 3,135,000 15,846,500 5.0547 1.350 1.348 1.350 1.342 1.364 11,700,544 1.3543 0.80%
2007-01-11 0 5.000 4.990 5.000 4.970 5.100 10,014,000 50,103,300 5.0033 1.340 1.337 1.340 1.332 1.366 37,374,561 1.3406 0.00%
2007-01-10 0 5.000 5.000 5.010 4.980 5.120 6,916,740 34,914,614 5.0478 1.340 1.340 1.342 1.334 1.372 25,814,871 1.3525 -0.99%
2007-01-09 0 5.050 5.060 5.090 5.040 5.150 7,203,000 36,651,360 5.0883 1.353 1.356 1.364 1.350 1.380 26,883,260 1.3634 -1.94%
2007-01-08 0 5.150 5.130 5.150 5.030 5.150 7,774,043 39,836,959 5.1244 1.380 1.375 1.380 1.348 1.380 29,014,524 1.3730 -0.58%
2007-01-05 0 5.180 5.190 5.200 4.900 5.200 11,279,199 56,946,735 5.0488 1.388 1.391 1.393 1.313 1.393 42,096,576 1.3528 4.02%
2007-01-04 0 4.980 4.980 5.000 4.950 5.190 31,863,000 162,841,760 5.1107 1.334 1.334 1.340 1.326 1.391 118,920,076 1.3693 -0.40%
2007-01-03 0 5.000 4.990 5.000 4.990 5.080 21,079,000 106,072,100 5.0321 1.340 1.337 1.340 1.337 1.361 78,671,697 1.3483 0.00%
2007-01-02 0 5.000 4.990 5.000 4.910 5.030 21,393,300 106,842,450 4.9942 1.340 1.337 1.340 1.316 1.348 79,844,737 1.3381 2.04%
2006-12-29 0 4.900 4.900 4.910 4.850 4.920 7,474,925 36,646,527 4.9026 1.313 1.313 1.316 1.299 1.318 27,898,147 1.3136 0.41%
2006-12-28 0 4.880 4.880 4.890 4.800 4.950 5,382,256 26,264,635 4.8799 1.308 1.308 1.310 1.286 1.326 20,087,823 1.3075 0.21%
2006-12-27 0 4.870 4.860 4.900 4.860 5.050 9,982,000 49,268,690 4.9358 1.305 1.302 1.313 1.302 1.353 37,255,130 1.3225 1.46%
2006-12-22 0 4.800 4.800 4.810 4.740 4.880 9,624,000 46,412,130 4.8225 1.286 1.286 1.289 1.270 1.308 35,918,991 1.2921 1.69%
2006-12-21 0 4.720 4.700 4.710 4.700 4.770 6,969,000 32,990,062 4.7338 1.265 1.259 1.262 1.259 1.278 26,009,918 1.2684 -0.84%
2006-12-20 0 4.760 4.750 4.760 4.750 4.800 2,808,000 13,388,060 4.7678 1.275 1.273 1.275 1.273 1.286 10,480,105 1.2775 -0.63%
2006-12-19 0 4.790 4.780 4.790 4.730 4.800 6,705,000 32,016,210 4.7750 1.283 1.281 1.283 1.267 1.286 25,024,609 1.2794 0.21%
2006-12-18 0 4.780 4.770 4.780 4.720 4.820 5,643,215 26,944,948 4.7748 1.281 1.278 1.281 1.265 1.291 21,061,782 1.2793 0.00%
2006-12-15 0 4.780 4.750 4.780 4.710 4.830 3,819,000 18,178,420 4.7600 1.281 1.273 1.281 1.262 1.294 14,253,390 1.2754 0.00%
2006-12-14 0 4.780 4.760 4.780 4.700 4.790 7,630,000 36,235,260 4.7491 1.281 1.275 1.281 1.259 1.283 28,476,922 1.2724 1.70%
2006-12-13 0 4.700 4.700 4.730 4.660 4.740 8,143,500 38,293,118 4.7023 1.259 1.259 1.267 1.249 1.270 30,393,423 1.2599 -0.21%
2006-12-12 0 4.710 4.700 4.720 4.680 4.800 10,163,000 48,064,010 4.7293 1.262 1.259 1.265 1.254 1.286 37,930,663 1.2672 -0.42%
2006-12-11 0 4.730 4.740 4.780 4.720 4.850 9,110,000 43,311,350 4.7543 1.267 1.270 1.281 1.265 1.299 34,000,624 1.2738 -2.27%
2006-12-08 0 4.840 4.820 4.840 4.790 4.850 10,661,000 51,363,680 4.8179 1.297 1.291 1.297 1.283 1.299 39,789,314 1.2909 -0.41%
2006-12-07 0 4.860 4.860 4.870 4.810 4.900 5,780,000 28,159,980 4.8720 1.302 1.302 1.305 1.289 1.313 21,572,295 1.3054 -0.41%
2006-12-06 0 4.880 4.870 4.880 4.850 4.910 8,815,000 43,095,240 4.8889 1.308 1.305 1.308 1.299 1.316 32,899,616 1.3099 -0.41%
2006-12-05 0 4.900 4.880 4.900 4.850 4.950 12,266,000 60,147,450 4.9036 1.313 1.308 1.313 1.299 1.326 45,779,545 1.3138 1.66%
2006-12-04 0 4.820 4.810 4.820 4.760 4.890 2,778,000 13,384,380 4.8180 1.291 1.289 1.291 1.275 1.310 10,368,138 1.2909 -1.23%
2006-12-01 0 4.880 4.860 4.880 4.840 4.980 5,242,304 25,661,693 4.8951 1.308 1.302 1.308 1.297 1.334 19,565,489 1.3116 0.00%
2006-11-30 0 4.880 4.870 4.890 4.700 4.910 22,218,520 107,882,734 4.8555 1.308 1.305 1.310 1.259 1.316 82,924,649 1.3010 3.83%
2006-11-29 0 4.700 4.690 4.700 4.660 4.710 7,263,000 34,100,050 4.6950 1.259 1.257 1.259 1.249 1.262 27,107,194 1.2580 1.29%
2006-11-28 0 4.640 4.640 4.650 4.630 4.810 7,911,000 36,887,740 4.6628 1.243 1.243 1.246 1.241 1.289 29,525,679 1.2493 -4.33%
2006-11-27 0 4.850 4.830 4.850 4.790 4.910 4,650,502 22,499,839 4.8382 1.299 1.294 1.299 1.283 1.316 17,356,748 1.2963 0.83%
2006-11-24 0 4.810 4.800 4.810 4.770 4.920 5,957,405 28,912,206 4.8532 1.289 1.286 1.289 1.278 1.318 22,234,411 1.3003 -1.43%
2006-11-23 0 4.880 4.880 4.900 4.820 5.020 13,503,000 66,518,370 4.9262 1.308 1.308 1.313 1.291 1.345 50,396,315 1.3199 1.67%
2006-11-22 0 4.800 4.810 4.820 4.700 4.820 7,223,000 34,331,210 4.7530 1.286 1.289 1.291 1.259 1.291 26,957,904 1.2735 1.27%
2006-11-21 0 4.740 4.740 4.760 4.670 4.770 8,275,130 39,126,749 4.7282 1.270 1.270 1.275 1.251 1.278 30,884,697 1.2669 1.94%
2006-11-20 0 4.650 4.650 4.670 4.610 4.760 9,182,663 42,904,874 4.6724 1.246 1.246 1.251 1.235 1.275 34,271,819 1.2519 -1.06%
2006-11-17 0 4.700 4.690 4.700 4.680 4.730 6,202,328 29,123,826 4.6956 1.259 1.257 1.259 1.254 1.267 23,148,521 1.2581 1.08%
2006-11-16 0 4.650 4.630 4.640 4.610 4.740 15,348,536 71,629,146 4.6668 1.246 1.241 1.243 1.235 1.270 57,284,281 1.2504 0.00%
2006-11-15 0 4.650 4.640 4.650 4.640 4.730 9,640,170 45,111,472 4.6795 1.246 1.243 1.246 1.243 1.267 35,979,341 1.2538 -1.27%
2006-11-14 0 4.710 4.700 4.710 4.640 4.750 14,371,212 67,439,381 4.6927 1.262 1.259 1.262 1.243 1.273 53,636,683 1.2573 2.39%
2006-11-13 0 4.600 4.600 4.620 4.600 4.730 14,492,765 67,378,526 4.6491 1.233 1.233 1.238 1.233 1.267 54,090,346 1.2457 -2.34%
2006-11-10 0 4.710 4.700 4.750 4.650 4.910 15,227,356 73,116,262 4.8016 1.262 1.259 1.273 1.246 1.316 56,832,010 1.2865 -3.88%
2006-11-09 0 4.900 4.890 4.900 4.890 5.190 17,079,000 85,226,564 4.9901 1.313 1.310 1.313 1.310 1.391 63,742,773 1.3370 0.20%
2006-11-08 0 4.890 4.870 4.890 4.810 4.940 8,145,100 39,918,700 4.9009 1.310 1.305 1.310 1.289 1.324 30,399,395 1.3131 -0.20%
2006-11-07 0 4.900 4.870 4.900 4.770 4.950 31,743,600 154,117,158 4.8551 1.313 1.305 1.313 1.278 1.326 118,474,447 1.3008 -2.00%
2006-11-06 0 5.000 5.000 5.020 4.950 5.060 2,890,300 14,494,750 5.0150 1.340 1.340 1.345 1.326 1.356 10,787,267 1.3437 0.00%
2006-11-03 0 5.000 4.990 5.000 4.970 5.120 12,969,000 65,374,070 5.0408 1.340 1.337 1.340 1.332 1.372 48,403,304 1.3506 0.20%
2006-11-02 0 4.990 4.900 4.920 4.920 5.100 14,603,000 73,185,350 5.0117 1.337 1.313 1.318 1.318 1.366 54,501,769 1.3428 0.20%
2006-11-01 0 4.980 4.970 4.980 4.970 5.140 10,456,000 52,305,290 5.0024 1.334 1.332 1.334 1.332 1.377 39,024,207 1.3403 -0.40%
2006-10-31 0 5.000 4.990 5.000 4.900 5.140 15,819,000 79,306,200 5.0134 1.340 1.337 1.340 1.313 1.377 59,040,162 1.3433 3.52%
2006-10-27 0 4.830 4.840 4.900 4.800 5.070 7,128,987 35,229,920 4.9418 1.294 1.297 1.313 1.286 1.358 26,607,026 1.3241 -3.40%
2006-10-26 0 5.000 4.980 5.000 4.970 5.260 10,747,500 54,646,915 5.0846 1.340 1.334 1.340 1.332 1.409 40,112,152 1.3624 -2.91%
2006-10-25 0 5.150 5.100 5.160 5.100 5.470 13,776,000 73,415,737 5.3292 1.380 1.366 1.383 1.366 1.466 51,415,214 1.4279 -1.34%
2006-10-24 0 5.220 5.220 5.250 5.130 5.280 6,158,400 31,695,269 5.1467 1.399 1.399 1.407 1.375 1.415 22,984,571 1.3790 2.96%
2006-10-23 0 5.070 5.070 5.100 5.000 5.160 3,189,211 16,158,657 5.0667 1.358 1.358 1.366 1.340 1.383 11,902,872 1.3575 -1.17%
2006-10-20 0 5.130 5.130 5.140 5.020 5.160 8,088,000 41,111,610 5.0830 1.375 1.375 1.377 1.345 1.383 30,186,284 1.3619 3.64%
2006-10-19 0 4.950 4.950 4.960 4.860 5.030 17,974,793 88,927,816 4.9474 1.326 1.326 1.329 1.302 1.348 67,086,079 1.3256 2.06%
2006-10-18 0 4.850 4.850 4.870 4.800 4.900 11,625,313 56,404,313 4.8519 1.299 1.299 1.305 1.286 1.313 43,388,353 1.3000 1.04%
2006-10-17 0 4.800 4.770 4.800 4.660 4.910 14,396,000 68,755,030 4.7760 1.286 1.278 1.286 1.249 1.316 53,729,197 1.2797 3.00%
2006-10-16 0 4.660 4.600 4.660 4.590 4.720 1,415,000 6,590,120 4.6573 1.249 1.233 1.249 1.230 1.265 5,281,107 1.2479 1.30%
2006-10-13 0 4.600 4.600 4.610 4.530 4.740 8,702,000 39,660,700 4.5577 1.233 1.233 1.235 1.214 1.270 32,477,874 1.2212 -2.54%
2006-10-12 0 4.720 4.650 4.740 4.470 4.750 15,461,000 69,817,210 4.5157 1.265 1.246 1.270 1.198 1.273 57,704,023 1.2099 4.89%
2006-10-11 0 4.500 4.480 4.500 4.440 4.530 11,718,000 52,722,000 4.4992 1.206 1.200 1.206 1.190 1.214 43,734,283 1.2055 1.35%
2006-10-10 0 4.440 4.440 4.450 4.420 4.530 1,130,000 5,037,420 4.4579 1.190 1.190 1.192 1.184 1.214 4,217,421 1.1944 -0.45%
2006-10-09 0 4.460 4.450 4.480 4.420 4.500 1,333,000 5,962,420 4.4729 1.195 1.192 1.200 1.184 1.206 4,975,064 1.1985 -0.89%
2006-10-06 0 4.500 4.480 4.500 4.380 4.530 1,270,167 5,700,878 4.4883 1.206 1.200 1.206 1.174 1.214 4,740,557 1.2026 0.00%
2006-10-05 0 4.500 4.490 4.500 4.490 4.530 10,682,000 48,090,812 4.5020 1.206 1.203 1.206 1.203 1.214 39,867,691 1.2063 1.12%
2006-10-04 0 4.450 4.450 4.470 4.430 4.510 3,036,000 13,573,509 4.4709 1.192 1.192 1.198 1.187 1.208 11,331,053 1.1979 -0.89%
2006-10-03 0 4.490 4.480 4.500 4.350 4.600 4,215,600 18,874,007 4.4772 1.203 1.200 1.206 1.166 1.233 15,733,593 1.1996 0.45%
2006-09-29 0 4.470 4.460 4.470 4.400 4.480 8,644,000 38,341,217 4.4356 1.198 1.195 1.198 1.179 1.200 32,261,405 1.1885 2.05%
2006-09-28 0 4.380 4.380 4.390 4.370 4.440 7,813,000 34,263,672 4.3855 1.174 1.174 1.176 1.171 1.190 29,159,921 1.1750 0.23%
2006-09-27 0 4.370 4.360 4.370 4.160 4.430 5,135,600 22,281,610 4.3387 1.171 1.168 1.171 1.115 1.187 19,167,245 1.1625 5.30%
2006-09-26 0 4.150 4.150 4.190 4.080 4.280 9,006,500 37,451,800 4.1583 1.112 1.112 1.123 1.093 1.147 33,614,338 1.1142 -3.26%
2006-09-25 0 4.290 4.290 4.300 4.290 4.450 6,663,000 28,773,050 4.3183 1.149 1.149 1.152 1.149 1.192 24,867,855 1.1570 -4.24%
2006-09-22 0 4.480 4.460 4.490 4.400 4.620 3,094,000 13,953,890 4.5100 1.200 1.195 1.203 1.179 1.238 11,547,523 1.2084 -4.27%
2006-09-21 0 4.680 4.670 4.680 4.630 4.720 10,443,000 48,857,000 4.6784 1.254 1.251 1.254 1.241 1.265 38,975,688 1.2535 0.21%
2006-09-20 0 4.670 4.670 4.690 4.600 4.720 4,552,000 21,161,430 4.6488 1.251 1.251 1.257 1.233 1.265 16,989,115 1.2456 0.65%
2006-09-19 0 4.640 4.630 4.640 4.590 4.850 13,552,000 63,386,410 4.6773 1.243 1.241 1.243 1.230 1.299 50,579,194 1.2532 1.09%
2006-09-18 0 4.590 4.560 4.600 4.240 4.900 14,520,999 65,936,649 4.5408 1.230 1.222 1.233 1.136 1.313 54,195,722 1.2166 9.29%
2006-09-15 0 4.200 4.200 4.210 4.140 4.230 12,780,520 53,380,640 4.1767 1.125 1.125 1.128 1.109 1.133 47,699,853 1.1191 1.45%
2006-09-14 0 4.140 4.130 4.150 4.110 4.160 7,796,942 32,219,906 4.1324 1.109 1.107 1.112 1.101 1.115 29,099,988 1.1072 0.73%
2006-09-13 0 4.110 4.100 4.110 4.090 4.150 7,422,333 30,560,532 4.1174 1.101 1.099 1.101 1.096 1.112 27,701,861 1.1032 0.24%
2006-09-12 0 4.100 4.080 4.100 4.080 4.180 5,555,046 22,871,391 4.1172 1.099 1.093 1.099 1.093 1.120 20,732,715 1.1032 -1.68%
2006-09-11 0 4.170 4.150 4.170 4.090 4.250 4,647,000 19,270,420 4.1469 1.117 1.112 1.117 1.096 1.139 17,343,677 1.1111 0.72%
2006-09-08 0 4.140 4.140 4.150 4.080 4.160 4,815,000 19,796,160 4.1114 1.109 1.109 1.112 1.093 1.115 17,970,692 1.1016 1.22%
2006-09-07 0 4.090 4.080 4.090 4.060 4.100 3,136,000 12,814,180 4.0862 1.096 1.093 1.096 1.088 1.099 11,704,276 1.0948 -0.24%
2006-09-06 0 4.100 4.090 4.100 4.100 4.180 5,546,000 22,767,080 4.1051 1.099 1.096 1.099 1.099 1.120 20,698,953 1.0999 -2.15%
2006-09-05 0 4.190 4.190 4.210 4.180 4.250 842,000 3,548,230 4.2140 1.123 1.123 1.128 1.120 1.139 3,142,538 1.1291 -0.24%
2006-09-04 0 4.200 4.190 4.200 4.130 4.200 2,726,000 11,359,820 4.1672 1.125 1.123 1.125 1.107 1.125 10,174,062 1.1165 0.24%
2006-09-01 0 4.190 4.140 4.200 4.110 4.200 9,034,000 37,537,060 4.1551 1.123 1.109 1.125 1.101 1.125 33,716,975 1.1133 -0.24%
2006-08-31 0 4.200 4.200 4.220 4.140 4.220 8,572,000 35,706,560 4.1655 1.125 1.125 1.131 1.109 1.131 31,992,684 1.1161 2.69%
2006-08-30 0 4.090 4.100 4.120 4.030 4.190 8,557,000 35,197,160 4.1133 1.096 1.099 1.104 1.080 1.123 31,936,700 1.1021 2.76%
2006-08-29 0 3.980 3.980 4.010 3.900 4.100 5,957,340 23,823,992 3.9991 1.066 1.066 1.074 1.045 1.099 22,234,169 1.0715 -1.00%
2006-08-28 0 4.020 3.990 4.020 3.890 4.020 9,224,000 36,319,250 3.9375 1.077 1.069 1.077 1.042 1.077 34,426,099 1.0550 2.55%
2006-08-25 0 3.920 3.920 3.930 3.800 3.970 9,786,000 38,270,230 3.9107 1.050 1.050 1.053 1.018 1.064 36,523,612 1.0478 4.26%
2006-08-24 0 3.960 3.950 3.960 3.950 4.000 6,270,753 24,999,827 3.9867 1.007 1.005 1.007 1.005 1.018 24,648,787 1.0142 -1.00%
2006-08-23 0 4.000 3.980 3.990 3.750 4.000 7,317,665 28,588,240 3.9067 1.018 1.013 1.015 0.954 1.018 28,763,940 0.9939 0.00%
2006-08-22 0 4.000 4.000 4.010 3.980 4.030 5,905,333 23,618,442 3.9995 1.018 1.018 1.020 1.013 1.025 23,212,411 1.0175 1.27%
2006-08-21 0 3.950 3.950 3.960 3.900 3.980 9,954,700 39,372,595 3.9552 1.005 1.005 1.007 0.992 1.013 39,129,476 1.0062 1.02%
2006-08-18 0 3.910 3.910 3.920 3.810 4.050 11,840,000 46,814,710 3.9539 0.995 0.995 0.997 0.969 1.030 46,540,126 1.0059 -4.63%
2006-08-17 0 4.100 4.070 4.100 4.000 4.110 6,712,000 27,148,330 4.0447 1.043 1.035 1.043 1.018 1.046 26,383,220 1.0290 0.99%
2006-08-16 0 4.060 4.050 4.060 3.950 4.160 7,775,000 31,365,760 4.0342 1.033 1.030 1.033 1.005 1.058 30,561,612 1.0263 2.78%
2006-08-15 0 3.950 3.940 3.950 3.910 3.950 3,896,000 15,372,390 3.9457 1.005 1.002 1.005 0.995 1.005 15,314,217 1.0038 0.25%
2006-08-14 0 3.940 3.940 3.950 3.920 3.950 2,306,000 9,099,360 3.9459 1.002 1.002 1.005 0.997 1.005 9,064,318 1.0039 -0.25%
2006-08-11 0 3.950 3.940 3.950 3.940 3.950 1,858,000 7,331,480 3.9459 1.005 1.002 1.005 1.002 1.005 7,303,341 1.0039 0.25%
2006-08-10 0 3.940 3.930 3.940 3.910 4.000 2,435,000 9,619,280 3.9504 1.002 1.000 1.002 0.995 1.018 9,571,386 1.0050 -1.25%
2006-08-09 0 3.990 3.970 3.990 3.940 3.990 4,439,000 17,575,950 3.9594 1.015 1.010 1.015 1.002 1.015 17,448,617 1.0073 1.01%
2006-08-08 0 3.950 3.950 4.000 3.870 3.950 7,580,057 29,753,553 3.9252 1.005 1.005 1.018 0.985 1.005 29,795,339 0.9986 -2.23%
2006-08-07 0 4.040 4.030 4.070 4.020 4.120 6,525,800 26,606,574 4.0771 1.028 1.025 1.035 1.023 1.048 25,651,314 1.0372 -1.46%
2006-08-04 0 4.100 4.080 4.170 4.080 4.170 3,772,000 15,556,780 4.1243 1.043 1.038 1.061 1.038 1.061 14,826,804 1.0492 -1.68%
2006-08-03 0 4.170 4.170 4.180 4.030 4.190 16,513,000 68,384,440 4.1412 1.061 1.061 1.063 1.025 1.066 64,908,539 1.0536 3.22%
2006-08-02 0 4.040 4.030 4.050 3.980 4.080 6,906,331 27,871,617 4.0357 1.028 1.025 1.030 1.013 1.038 27,147,088 1.0267 1.51%
2006-08-01 0 3.980 3.970 3.990 3.950 4.020 2,872,000 11,440,070 3.9833 1.013 1.010 1.015 1.005 1.023 11,289,125 1.0134 -0.50%
2006-07-31 0 4.000 3.970 4.000 3.950 4.000 4,964,682 19,735,617 3.9752 1.018 1.010 1.018 1.005 1.018 19,514,943 1.0113 0.50%
2006-07-28 0 3.980 3.950 3.990 3.910 4.000 10,474,000 41,378,624 3.9506 1.013 1.005 1.015 0.995 1.018 41,170,716 1.0050 1.79%
2006-07-27 0 3.910 3.910 3.930 3.850 3.940 5,235,000 20,474,490 3.9111 0.995 0.995 1.000 0.979 1.002 20,577,497 0.9950 -0.26%
2006-07-26 0 3.920 3.860 3.920 3.810 3.940 9,413,131 36,351,860 3.8618 0.997 0.982 0.997 0.969 1.002 37,000,701 0.9825 1.82%
2006-07-25 0 3.850 3.840 3.850 3.810 3.880 10,775,588 41,433,541 3.8451 0.979 0.977 0.979 0.969 0.987 42,356,185 0.9782 -0.52%
2006-07-24 0 3.870 3.870 3.880 3.830 3.870 515,000 1,982,520 3.8496 0.985 0.985 0.987 0.974 0.985 2,024,338 0.9793 -0.13%
2006-07-21 0 3.875 3.875 3.900 3.875 3.925 5,928,000 23,030,375 3.8850 0.986 0.986 0.992 0.986 0.999 23,301,509 0.9884 -0.64%
2006-07-20 0 3.900 3.900 3.925 3.800 3.950 27,581,999 107,125,896 3.8839 0.992 0.992 0.999 0.967 1.005 108,418,050 0.9881 1.30%
2006-07-19 0 3.850 3.825 3.850 3.800 3.875 13,014,678 49,907,326 3.8347 0.979 0.973 0.979 0.967 0.986 51,157,496 0.9756 1.99%
2006-07-18 0 3.775 3.750 3.775 3.700 3.775 6,826,012 25,592,684 3.7493 0.960 0.954 0.960 0.941 0.960 26,831,373 0.9538 2.03%
2006-07-17 0 3.700 3.700 3.725 3.675 3.700 1,961,000 7,241,600 3.6928 0.941 0.941 0.948 0.935 0.941 7,708,208 0.9395 0.68%
2006-07-14 0 3.675 3.675 3.700 3.625 3.675 3,524,000 12,925,075 3.6677 0.935 0.935 0.941 0.922 0.935 13,851,977 0.9331 -1.34%
2006-07-13 0 3.725 3.700 3.725 3.675 3.725 8,735,000 32,311,550 3.6991 0.948 0.941 0.948 0.935 0.948 34,335,135 0.9411 0.68%
2006-07-12 0 3.700 3.675 3.700 3.650 3.700 8,433,000 31,172,375 3.6965 0.941 0.935 0.941 0.929 0.941 33,148,048 0.9404 2.07%
2006-07-11 0 3.625 3.625 3.650 3.625 3.650 8,333,000 30,351,575 3.6423 0.922 0.922 0.929 0.922 0.929 32,754,972 0.9266 0.00%
2006-07-10 0 3.625 3.625 3.650 3.625 3.675 2,070,000 7,560,950 3.6526 0.922 0.922 0.929 0.922 0.935 8,136,661 0.9292 -1.36%
2006-07-07 0 3.675 3.650 3.675 3.650 3.750 3,687,000 13,606,350 3.6904 0.935 0.929 0.935 0.929 0.954 14,492,690 0.9388 -2.00%
2006-07-06 0 3.750 3.725 3.750 3.675 3.800 6,367,000 23,752,530 3.7306 0.954 0.948 0.954 0.935 0.967 25,027,110 0.9491 0.00%
2006-07-05 0 3.750 3.725 3.750 3.675 3.750 15,383,000 56,739,850 3.6885 0.954 0.948 0.954 0.935 0.954 60,466,787 0.9384 0.67%
2006-07-04 0 3.725 3.675 3.725 3.575 3.725 24,335,000 89,049,325 3.6593 0.948 0.935 0.948 0.909 0.948 95,654,896 0.9309 2.76%
2006-07-03 0 3.625 3.600 3.625 3.475 3.650 17,061,000 61,413,800 3.5997 0.922 0.916 0.922 0.884 0.929 67,062,592 0.9158 2.84%
2006-06-30 0 3.525 3.500 3.525 3.325 3.550 15,961,000 54,881,900 3.4385 0.897 0.890 0.897 0.846 0.903 62,738,763 0.8748 7.63%
2006-06-29 0 3.275 3.275 3.300 3.275 3.400 13,627,000 45,309,350 3.3250 0.833 0.833 0.840 0.833 0.865 53,564,383 0.8459 -0.76%
2006-06-28 0 3.300 3.300 3.325 3.275 3.375 5,460,000 18,191,025 3.3317 0.840 0.840 0.846 0.833 0.859 21,461,916 0.8476 -1.49%
2006-06-27 0 3.350 3.275 3.300 3.275 3.350 12,073,000 39,896,300 3.3046 0.852 0.833 0.840 0.833 0.852 47,455,992 0.8407 2.29%
2006-06-26 0 3.275 3.250 3.275 3.275 3.350 7,682,000 25,320,800 3.2961 0.833 0.827 0.833 0.833 0.852 30,196,051 0.8385 -0.76%
2006-06-23 0 3.300 3.300 3.325 3.250 3.325 3,578,000 11,816,018 3.3024 0.840 0.840 0.846 0.827 0.846 14,064,237 0.8401 0.76%
2006-06-22 0 3.275 3.250 3.275 3.250 3.400 13,864,000 45,931,000 3.3130 0.833 0.827 0.833 0.827 0.865 54,495,972 0.8428 0.00%
2006-06-21 0 3.275 3.250 3.275 3.200 3.275 4,971,000 16,099,200 3.2386 0.833 0.827 0.833 0.814 0.833 19,539,778 0.8239 3.15%
2006-06-20 0 3.175 3.175 3.200 3.150 3.300 7,234,000 23,334,225 3.2256 0.808 0.808 0.814 0.801 0.840 28,435,074 0.8206 -2.31%
2006-06-19 0 3.250 3.250 3.275 3.225 3.350 6,165,000 20,289,325 3.2911 0.827 0.827 0.833 0.820 0.852 24,233,098 0.8373 -2.26%
2006-06-16 0 3.325 3.300 3.325 3.300 3.375 5,297,000 17,667,331 3.3353 0.846 0.840 0.846 0.840 0.859 20,821,203 0.8485 0.76%
2006-06-15 0 3.300 3.300 3.325 3.250 3.350 8,698,000 28,551,150 3.2825 0.840 0.840 0.846 0.827 0.852 34,189,697 0.8351 2.33%
2006-06-14 0 3.225 3.225 3.250 3.175 3.400 9,011,000 29,325,125 3.2544 0.820 0.820 0.827 0.808 0.865 35,420,023 0.8279 -3.73%
2006-06-13 0 3.350 3.325 3.350 3.350 3.350 190,000 637,436 3.3549 0.852 0.846 0.852 0.852 0.852 746,843 0.8535 0.00%
2006-06-12 0 3.350 3.325 3.350 3.325 3.425 4,114,000 13,906,000 3.3802 0.852 0.846 0.852 0.846 0.871 16,171,122 0.8599 0.00%
2006-06-09 0 3.350 3.325 3.350 3.325 3.500 6,579,000 22,663,525 3.4448 0.852 0.846 0.852 0.846 0.890 25,860,430 0.8764 -2.19%
2006-06-08 0 3.425 3.400 3.425 3.400 3.475 4,037,000 13,873,075 3.4365 0.871 0.865 0.871 0.865 0.884 15,868,453 0.8743 -1.44%
2006-06-07 0 3.475 3.450 3.475 3.425 3.500 4,405,000 15,200,330 3.4507 0.884 0.878 0.884 0.871 0.890 17,314,971 0.8779 0.72%
2006-06-06 0 3.450 3.450 3.475 3.425 3.475 1,257,000 4,339,425 3.4522 0.878 0.878 0.884 0.871 0.884 4,940,958 0.8783 -0.72%
2006-06-05 0 3.475 3.450 3.475 3.425 3.500 905,000 3,143,650 3.4736 0.884 0.878 0.884 0.871 0.890 3,557,332 0.8837 0.00%
2006-06-02 0 3.475 3.475 3.500 3.425 3.500 3,193,272 11,090,062 3.4729 0.884 0.884 0.890 0.871 0.890 12,551,966 0.8835 1.46%
2006-06-01 0 3.425 3.425 3.450 3.425 3.475 1,312,000 4,519,488 3.4447 0.871 0.871 0.878 0.871 0.884 5,157,149 0.8764 -2.14%
2006-05-30 0 3.500 3.475 3.500 3.425 3.500 3,702,000 12,894,225 3.4830 0.890 0.884 0.890 0.871 0.890 14,551,651 0.8861 0.72%
2006-05-29 0 3.475 3.475 3.500 3.425 3.500 1,181,000 4,098,600 3.4704 0.884 0.884 0.890 0.871 0.890 4,642,220 0.8829 -0.71%
2006-05-26 0 3.500 3.425 3.500 3.425 3.525 4,591,000 15,955,825 3.4755 0.890 0.871 0.890 0.871 0.897 18,046,091 0.8842 2.94%
2006-05-25 0 3.400 3.400 3.475 3.375 3.500 3,068,000 10,510,275 3.4258 0.865 0.865 0.884 0.859 0.890 12,059,553 0.8715 -2.86%
2006-05-24 0 3.500 3.450 3.500 3.250 3.500 15,975,000 54,669,150 3.4222 0.890 0.878 0.890 0.827 0.890 62,793,794 0.8706 9.37%
2006-05-23 0 3.200 3.150 3.200 3.175 3.250 14,058,000 45,202,150 3.2154 0.814 0.801 0.814 0.808 0.827 55,258,538 0.8180 3.23%
2006-05-22 0 3.100 3.075 3.100 3.075 3.300 14,321,942 45,407,366 3.1705 0.789 0.782 0.789 0.782 0.840 56,296,029 0.8066 -5.34%
2006-05-19 0 3.275 3.250 3.275 3.250 3.325 6,693,942 21,958,231 3.2803 0.833 0.827 0.833 0.827 0.846 26,312,239 0.8345 -0.76%
2006-05-18 0 3.300 3.300 3.350 3.300 3.425 14,034,000 46,725,125 3.3294 0.840 0.840 0.852 0.840 0.871 55,164,200 0.8470 -3.65%
2006-05-17 0 3.425 3.425 3.450 3.425 3.475 1,481,000 5,103,175 3.4458 0.871 0.871 0.878 0.871 0.884 5,821,447 0.8766 -0.72%
2006-05-16 0 3.450 3.450 3.475 3.425 3.500 2,479,000 8,588,250 3.4644 0.878 0.878 0.884 0.871 0.890 9,744,339 0.8814 -0.72%
2006-05-15 0 3.475 3.450 3.500 3.450 3.525 3,477,000 12,176,700 3.5021 0.884 0.878 0.890 0.878 0.897 13,667,231 0.8909 -0.71%
2006-05-12 0 3.500 3.500 3.525 3.475 3.525 3,344,000 11,700,475 3.4989 0.890 0.890 0.897 0.884 0.897 13,144,441 0.8901 -0.71%
2006-05-11 0 3.525 3.500 3.525 3.450 3.550 5,753,000 20,227,711 3.5160 0.897 0.890 0.897 0.878 0.903 22,613,627 0.8945 2.17%
2006-05-10 0 3.450 3.450 3.475 3.450 3.500 3,197,000 11,160,825 3.4910 0.878 0.878 0.884 0.878 0.890 12,566,620 0.8881 -0.72%
2006-05-09 0 3.475 3.475 3.500 3.475 3.525 2,511,000 8,775,650 3.4949 0.884 0.884 0.890 0.884 0.897 9,870,123 0.8891 -0.71%
2006-05-08 0 3.500 3.500 3.525 3.500 3.550 3,412,000 12,001,050 3.5173 0.890 0.890 0.897 0.890 0.903 13,411,732 0.8948 0.00%
2006-05-04 0 3.500 3.500 3.525 3.475 3.550 3,782,000 13,285,325 3.5128 0.890 0.890 0.897 0.884 0.903 14,866,111 0.8937 0.72%
2006-05-03 0 3.475 3.450 3.475 3.400 3.550 14,458,000 50,498,850 3.4928 0.884 0.878 0.884 0.865 0.903 56,830,840 0.8886 3.73%
2006-05-02 0 3.350 3.325 3.350 3.275 3.550 15,714,500 52,898,925 3.3662 0.852 0.846 0.852 0.833 0.903 61,769,832 0.8564 -2.90%
2006-04-28 0 3.450 3.450 3.475 3.400 3.525 15,066,333 52,519,057 3.4859 0.878 0.878 0.884 0.865 0.897 59,222,047 0.8868 -1.43%
2006-04-27 0 3.500 3.500 3.525 3.500 3.575 4,120,000 14,558,325 3.5336 0.890 0.890 0.897 0.890 0.909 16,194,706 0.8990 -2.10%
2006-04-26 0 3.575 3.525 3.575 3.525 3.575 950,000 3,378,600 3.5564 0.909 0.897 0.909 0.897 0.909 3,734,216 0.9048 0.00%
2006-04-25 0 3.575 3.500 3.575 3.500 3.575 8,360,000 29,359,276 3.5119 0.909 0.890 0.909 0.890 0.909 32,861,103 0.8934 1.42%
2006-04-24 0 3.525 3.525 3.550 3.500 3.625 4,411,000 15,581,200 3.5324 0.897 0.897 0.903 0.890 0.922 17,338,555 0.8986 -2.76%
2006-04-21 0 3.625 3.600 3.625 3.550 3.625 4,161,000 14,959,625 3.5952 0.922 0.916 0.922 0.903 0.922 16,355,867 0.9146 0.69%
2006-04-20 0 3.600 3.575 3.625 3.550 3.650 9,499,000 34,446,800 3.6264 0.916 0.909 0.922 0.903 0.929 37,338,231 0.9226 -0.69%
2006-04-19 0 3.625 3.625 3.650 3.550 3.650 4,173,000 15,011,050 3.5972 0.922 0.922 0.929 0.903 0.929 16,403,036 0.9151 -0.68%
2006-04-18 0 3.650 3.625 3.650 3.600 3.650 10,978,500 39,830,725 3.6281 0.929 0.922 0.929 0.916 0.929 43,153,782 0.9230 0.00%
2006-04-13 0 3.650 3.625 3.650 3.550 3.650 13,143,000 47,341,900 3.6021 0.929 0.922 0.929 0.903 0.929 51,661,899 0.9164 3.55%
2006-04-12 0 3.525 3.525 3.550 3.525 3.600 9,233,000 32,942,500 3.5679 0.897 0.897 0.903 0.897 0.916 36,292,651 0.9077 0.00%
2006-04-11 0 3.525 3.525 3.550 3.500 3.550 3,174,000 11,206,025 3.5306 0.897 0.897 0.903 0.890 0.903 12,476,213 0.8982 0.00%
2006-04-10 0 3.525 3.525 3.550 3.500 3.550 6,552,000 23,096,000 3.5250 0.897 0.897 0.903 0.890 0.903 25,754,300 0.8968 2.17%
2006-04-07 0 3.450 3.450 3.475 3.450 3.525 7,026,000 24,559,750 3.4956 0.878 0.878 0.884 0.878 0.897 27,617,477 0.8893 -1.43%
2006-04-06 0 3.500 3.500 3.525 3.500 3.575 10,833,000 38,236,100 3.5296 0.890 0.890 0.897 0.890 0.909 42,581,857 0.8979 0.00%
2006-04-04 0 3.500 3.475 3.500 3.475 3.550 9,973,000 35,061,350 3.5156 0.890 0.884 0.890 0.884 0.903 39,201,409 0.8944 0.72%
2006-04-03 0 3.475 3.450 3.475 3.450 3.550 5,702,000 19,964,000 3.5012 0.884 0.878 0.884 0.878 0.903 22,413,159 0.8907 -2.80%
2006-03-31 0 3.575 3.550 3.575 3.425 3.575 11,700,000 40,824,725 3.4893 0.909 0.903 0.909 0.871 0.909 45,989,821 0.8877 1.42%
2006-03-30 0 3.875 3.850 3.875 3.825 3.875 8,467,000 32,596,800 3.8499 0.897 0.891 0.897 0.885 0.897 36,586,259 0.8910 0.65%
2006-03-29 0 3.850 3.825 3.850 3.825 3.850 3,262,000 12,554,700 3.8488 0.891 0.885 0.891 0.885 0.891 14,095,237 0.8907 0.00%
2006-03-28 0 3.850 3.825 3.850 3.825 3.875 13,184,000 50,680,225 3.8441 0.891 0.885 0.891 0.885 0.897 56,968,611 0.8896 0.00%
2006-03-27 0 3.850 3.825 3.850 3.825 3.925 9,466,000 36,770,900 3.8845 0.891 0.885 0.891 0.885 0.908 40,902,979 0.8990 -0.65%
2006-03-24 0 3.875 3.850 3.875 3.825 3.875 5,893,000 22,704,200 3.8527 0.897 0.891 0.897 0.885 0.897 25,463,898 0.8916 0.65%
2006-03-23 0 3.850 3.825 3.850 3.825 3.850 2,721,000 10,460,925 3.8445 0.891 0.885 0.891 0.885 0.891 11,757,554 0.8897 0.65%
2006-03-22 0 3.825 3.825 3.850 3.825 3.875 3,930,000 15,142,300 3.8530 0.885 0.885 0.891 0.885 0.897 16,981,693 0.8917 -0.65%
2006-03-21 0 3.850 3.825 3.850 3.800 3.850 6,860,000 26,334,050 3.8388 0.891 0.885 0.891 0.879 0.891 29,642,345 0.8884 0.65%
2006-03-20 0 3.825 3.800 3.825 3.800 3.875 9,249,000 35,439,000 3.8317 0.885 0.879 0.885 0.879 0.897 39,965,313 0.8867 0.00%
2006-03-17 0 3.825 3.800 3.825 3.800 3.850 4,737,000 18,159,075 3.8335 0.885 0.879 0.885 0.879 0.891 20,468,774 0.8872 -0.65%
2006-03-16 0 3.850 3.825 3.850 3.800 3.875 11,018,500 42,174,025 3.8276 0.891 0.885 0.891 0.879 0.897 47,611,396 0.8858 1.32%
2006-03-15 0 3.800 3.800 3.825 3.775 3.825 5,727,296 21,731,413 3.7944 0.879 0.879 0.885 0.874 0.885 24,747,884 0.8781 0.66%
2006-03-14 0 3.775 3.775 3.800 3.775 3.800 6,308,000 23,961,237 3.7985 0.874 0.874 0.879 0.874 0.879 27,257,130 0.8791 0.00%
2006-03-13 0 3.775 3.775 3.800 3.775 3.850 5,688,000 21,646,000 3.8056 0.874 0.874 0.879 0.874 0.891 24,578,084 0.8807 -0.66%
2006-03-10 0 3.800 3.775 3.800 3.775 3.825 5,914,000 22,447,775 3.7957 0.879 0.874 0.879 0.874 0.885 25,554,640 0.8784 0.66%
2006-03-09 0 3.775 3.775 3.800 3.725 3.825 8,333,000 31,599,775 3.7921 0.874 0.874 0.879 0.862 0.885 36,007,239 0.8776 1.34%
2006-03-08 0 3.725 3.725 3.750 3.700 3.850 20,079,000 75,438,700 3.7571 0.862 0.862 0.868 0.856 0.891 86,762,193 0.8695 -3.25%
2006-03-07 0 3.850 3.825 3.850 3.825 4.025 21,539,000 84,859,125 3.9398 0.891 0.885 0.891 0.885 0.931 93,070,913 0.9118 -3.14%
2006-03-06 0 3.975 3.975 4.000 3.925 4.000 11,876,000 47,032,075 3.9603 0.920 0.920 0.926 0.908 0.926 51,316,689 0.9165 1.92%
2006-03-03 0 3.900 3.900 3.925 3.875 3.925 8,305,000 32,409,775 3.9024 0.903 0.903 0.908 0.897 0.908 35,886,250 0.9031 0.00%
2006-03-02 0 3.900 3.900 3.925 3.875 3.925 13,383,000 52,217,700 3.9018 0.903 0.903 0.908 0.897 0.908 57,828,499 0.9030 -1.27%
2006-03-01 0 3.950 3.925 3.950 3.850 3.950 4,217,000 16,579,900 3.9317 0.914 0.908 0.914 0.891 0.914 18,221,832 0.9099 2.60%
2006-02-28 0 3.850 3.850 3.875 3.850 3.900 2,400,000 9,251,400 3.8548 0.891 0.891 0.897 0.891 0.903 10,370,500 0.8921 0.00%
2006-02-27 0 3.850 3.825 3.850 3.850 3.900 5,882,000 22,766,375 3.8705 0.891 0.885 0.891 0.891 0.903 25,416,366 0.8957 -1.28%
2006-02-24 0 3.900 3.875 3.900 3.850 3.925 10,195,500 39,672,985 3.8912 0.903 0.897 0.903 0.891 0.908 44,055,179 0.9005 -0.64%
2006-02-23 0 3.925 3.900 3.925 3.850 3.975 9,573,000 37,303,400 3.8967 0.908 0.903 0.908 0.891 0.920 41,365,330 0.9018 -1.88%
2006-02-22 0 4.000 3.975 4.000 3.850 4.000 19,268,000 76,082,025 3.9486 0.926 0.920 0.926 0.891 0.926 83,257,828 0.9138 1.91%
2006-02-21 0 3.925 3.900 3.925 3.875 3.925 13,579,144 53,008,271 3.9037 0.908 0.903 0.908 0.897 0.908 58,676,045 0.9034 1.29%
2006-02-20 0 3.875 3.875 3.900 3.825 3.900 10,280,000 39,641,014 3.8561 0.897 0.897 0.903 0.885 0.903 44,420,307 0.8924 0.00%
2006-02-17 0 3.875 3.850 3.875 3.750 3.900 29,046,318 111,745,143 3.8471 0.897 0.891 0.897 0.868 0.903 125,510,346 0.8903 3.33%
2006-02-16 0 3.750 3.725 3.775 3.625 3.775 22,347,000 82,620,026 3.6971 0.868 0.862 0.874 0.839 0.874 96,562,315 0.8556 2.74%
2006-02-15 0 3.650 3.650 3.675 3.650 3.700 4,208,500 15,403,463 3.6601 0.845 0.845 0.850 0.845 0.856 18,185,103 0.8470 -1.35%
2006-02-14 0 3.700 3.675 3.700 3.625 3.700 15,024,000 55,123,875 3.6691 0.856 0.850 0.856 0.839 0.856 64,919,328 0.8491 0.68%
2006-02-13 0 3.675 3.650 3.675 3.575 3.675 12,083,000 43,734,800 3.6195 0.850 0.845 0.850 0.827 0.850 52,211,145 0.8377 3.52%
2006-02-10 0 3.550 3.550 3.575 3.525 3.575 10,214,000 36,246,140 3.5487 0.822 0.822 0.827 0.816 0.827 44,135,118 0.8213 1.43%
2006-02-09 0 3.500 3.475 3.500 3.475 3.500 2,877,000 10,063,425 3.4979 0.810 0.804 0.810 0.804 0.810 12,431,636 0.8095 0.72%
2006-02-08 0 3.475 3.475 3.500 3.425 3.525 12,235,000 42,529,050 3.4760 0.804 0.804 0.810 0.793 0.816 52,867,943 0.8044 0.00%
2006-02-07 0 3.475 3.450 3.475 3.450 3.575 11,485,000 40,197,750 3.5000 0.804 0.798 0.804 0.798 0.827 49,627,162 0.8100 -0.71%
2006-02-06 0 3.500 3.500 3.525 3.500 3.650 21,563,000 76,001,500 3.5246 0.810 0.810 0.816 0.810 0.845 93,174,618 0.8157 -2.78%
2006-02-03 0 3.600 3.575 3.600 3.575 3.650 10,668,000 38,572,600 3.6157 0.833 0.827 0.833 0.827 0.845 46,096,871 0.8368 -1.37%
2006-02-02 0 3.650 3.625 3.650 3.625 3.675 8,703,000 31,763,475 3.6497 0.845 0.839 0.845 0.839 0.850 37,606,024 0.8446 1.39%
2006-02-01 0 3.600 3.600 3.625 3.575 3.650 5,331,000 19,255,000 3.6119 0.833 0.833 0.839 0.827 0.845 23,035,472 0.8359 0.00%
2006-01-27 0 3.600 3.575 3.600 3.575 3.625 12,536,000 45,047,690 3.5935 0.833 0.827 0.833 0.827 0.839 54,168,577 0.8316 0.00%
2006-01-26 0 3.600 3.550 3.575 3.575 3.800 54,830,333 199,953,982 3.6468 0.833 0.822 0.827 0.827 0.879 236,924,146 0.8440 -6.49%
2006-01-25 0 3.850 3.850 3.875 3.775 3.850 2,745,000 10,456,850 3.8094 0.891 0.891 0.897 0.874 0.891 11,861,259 0.8816 1.99%
2006-01-24 0 3.775 3.775 3.800 3.750 3.800 6,822,000 25,759,150 3.7759 0.874 0.874 0.879 0.868 0.879 29,478,145 0.8738 0.67%
2006-01-23 0 3.750 3.750 3.775 3.675 3.775 21,377,000 80,106,850 3.7473 0.868 0.868 0.874 0.850 0.874 92,370,905 0.8672 0.00%
2006-01-20 0 3.750 3.750 3.775 3.700 3.775 11,293,000 42,373,000 3.7521 0.868 0.868 0.874 0.856 0.874 48,797,522 0.8683 -0.66%
2006-01-19 0 3.775 3.775 3.800 3.725 3.825 7,701,000 29,024,975 3.7690 0.874 0.874 0.879 0.862 0.885 33,276,341 0.8722 1.34%
2006-01-18 0 3.725 3.700 3.725 3.575 3.725 5,971,000 21,989,800 3.6828 0.862 0.856 0.862 0.827 0.862 25,800,939 0.8523 2.76%
2006-01-17 0 3.625 3.600 3.625 3.600 3.650 3,329,500 12,064,788 3.6236 0.839 0.833 0.839 0.833 0.845 14,386,908 0.8386 -0.68%
2006-01-16 0 3.650 3.650 3.675 3.650 3.700 2,435,000 8,930,994 3.6678 0.845 0.845 0.850 0.845 0.856 10,521,736 0.8488 0.00%
2006-01-13 0 3.650 3.650 3.675 3.625 3.675 1,483,000 5,413,475 3.6504 0.845 0.845 0.850 0.839 0.850 6,408,105 0.8448 -1.35%
2006-01-12 0 3.700 3.650 3.675 3.650 3.700 6,737,000 24,684,951 3.6641 0.856 0.845 0.850 0.845 0.856 29,110,857 0.8480 2.07%
2006-01-11 0 3.625 3.625 3.650 3.625 3.800 9,689,000 35,796,900 3.6946 0.839 0.839 0.845 0.839 0.879 41,866,571 0.8550 -4.61%
2006-01-10 0 3.800 3.725 3.775 3.700 3.875 10,806,000 41,351,375 3.8267 0.879 0.862 0.874 0.856 0.897 46,693,175 0.8856 -1.94%
2006-01-09 0 3.875 3.850 3.900 3.775 3.925 7,390,000 28,579,550 3.8673 0.897 0.891 0.903 0.874 0.908 31,932,497 0.8950 1.97%
2006-01-06 0 3.800 3.800 3.825 3.775 3.825 3,686,000 14,004,125 3.7993 0.879 0.879 0.885 0.874 0.885 15,927,359 0.8792 0.00%
2006-01-05 0 3.800 3.800 3.825 3.775 3.825 11,380,000 43,394,148 3.8132 0.879 0.879 0.885 0.874 0.885 49,173,453 0.8825 0.00%
2006-01-04 0 3.800 3.800 3.825 3.725 3.800 12,200,000 45,983,025 3.7691 0.879 0.879 0.885 0.862 0.879 52,716,707 0.8723 2.70%
2006-01-03 0 3.700 3.700 3.750 3.600 3.725 4,617,000 17,069,175 3.6970 0.856 0.856 0.868 0.833 0.862 19,950,249 0.8556 2.78%
2005-12-30 0 3.600 3.600 3.625 3.600 3.625 1,357,000 4,885,250 3.6000 0.833 0.833 0.839 0.833 0.839 5,863,653 0.8331 -0.69%
2005-12-29 0 3.625 3.600 3.625 3.575 3.625 2,150,564 7,756,360 3.6067 0.839 0.833 0.839 0.827 0.839 9,292,676 0.8347 1.40%
2005-12-28 0 3.575 3.575 3.600 3.575 3.625 1,765,000 6,351,075 3.5983 0.827 0.827 0.833 0.827 0.839 7,626,638 0.8327 -0.69%
2005-12-23 0 3.600 3.600 3.625 3.600 3.625 728,448 2,628,518 3.6084 0.833 0.833 0.839 0.833 0.839 3,147,654 0.8351 0.00%
2005-12-22 0 3.600 3.600 3.625 3.600 3.675 2,371,000 8,609,525 3.6312 0.833 0.833 0.839 0.833 0.850 10,245,189 0.8403 -0.69%
2005-12-21 0 3.625 3.625 3.650 3.475 3.650 3,669,000 13,279,700 3.6194 0.839 0.839 0.845 0.804 0.845 15,853,901 0.8376 -0.68%
2005-12-20 0 3.650 3.650 3.675 3.650 3.725 325,000 1,196,950 3.6829 0.845 0.845 0.850 0.845 0.862 1,404,338 0.8523 -2.01%
2005-12-19 0 3.725 3.700 3.750 3.700 3.725 2,576,000 9,590,200 3.7229 0.862 0.856 0.868 0.856 0.862 11,131,003 0.8616 0.68%
2005-12-16 0 3.700 3.700 3.725 3.625 3.725 2,913,000 10,682,200 3.6671 0.856 0.856 0.862 0.839 0.862 12,587,194 0.8487 -1.33%
2005-12-15 0 3.750 3.725 3.750 3.700 3.750 5,332,200 19,883,040 3.7289 0.868 0.862 0.868 0.856 0.868 23,040,658 0.8630 1.35%
2005-12-14 0 3.700 3.700 3.725 3.675 3.750 5,623,000 20,850,925 3.7081 0.856 0.856 0.862 0.850 0.868 24,297,216 0.8582 0.00%
2005-12-13 0 3.700 3.700 3.725 3.675 3.725 1,480,000 5,474,150 3.6988 0.856 0.856 0.862 0.850 0.862 6,395,141 0.8560 -0.67%
2005-12-12 0 3.725 3.725 3.750 3.700 3.775 5,937,000 22,122,842 3.7263 0.862 0.862 0.868 0.856 0.874 25,654,024 0.8624 0.68%
2005-12-09 0 3.700 3.700 3.725 3.575 3.725 6,964,000 25,467,800 3.6571 0.856 0.856 0.862 0.827 0.862 30,091,733 0.8463 2.78%
2005-12-08 0 3.600 3.600 3.625 3.500 3.650 23,472,000 84,791,100 3.6124 0.833 0.833 0.839 0.810 0.845 101,423,487 0.8360 2.86%
2005-12-07 0 3.500 3.500 3.525 3.425 3.550 8,399,000 29,158,200 3.4716 0.810 0.810 0.816 0.793 0.822 36,292,428 0.8034 0.00%
2005-12-06 0 3.500 3.475 3.500 3.475 3.550 2,777,000 9,790,775 3.5257 0.810 0.804 0.810 0.804 0.822 11,999,532 0.8159 -0.71%
2005-12-05 0 3.525 3.525 3.550 3.500 3.600 3,497,000 12,388,950 3.5427 0.816 0.816 0.822 0.810 0.833 15,110,682 0.8199 -2.08%
2005-12-02 0 3.600 3.575 3.600 3.450 3.600 10,041,500 35,466,875 3.5320 0.833 0.827 0.833 0.798 0.833 43,389,738 0.8174 5.11%
2005-12-01 0 3.425 3.425 3.450 3.350 3.450 4,013,700 13,618,495 3.3930 0.793 0.793 0.798 0.775 0.798 17,343,364 0.7852 0.74%
2005-11-30 0 3.400 3.400 3.425 3.400 3.500 7,785,000 26,864,125 3.4508 0.787 0.787 0.793 0.787 0.810 33,639,308 0.7986 -1.45%
2005-11-29 0 3.450 3.425 3.450 3.425 3.475 1,626,000 5,609,125 3.4496 0.798 0.793 0.798 0.793 0.804 7,026,014 0.7983 -1.43%
2005-11-28 0 3.500 3.450 3.500 3.425 3.500 1,035,000 3,590,375 3.4690 0.810 0.798 0.810 0.793 0.810 4,472,278 0.8028 0.00%
2005-11-25 0 3.500 3.450 3.500 3.425 3.500 2,936,000 10,106,850 3.4424 0.810 0.798 0.810 0.793 0.810 12,686,578 0.7967 2.94%
2005-11-24 0 3.400 3.400 3.450 3.400 3.500 693,350 2,377,316 3.4287 0.787 0.787 0.798 0.787 0.810 2,995,994 0.7935 -2.16%
2005-11-23 0 3.475 3.450 3.475 3.425 3.475 1,068,000 3,692,600 3.4575 0.804 0.798 0.804 0.793 0.804 4,614,872 0.8002 0.72%
2005-11-22 0 3.450 3.425 3.450 3.350 3.450 8,531,000 28,994,575 3.3987 0.798 0.793 0.798 0.775 0.798 36,862,805 0.7866 0.73%
2005-11-21 0 3.425 3.425 3.450 3.375 3.450 7,537,425 25,628,138 3.4001 0.793 0.793 0.798 0.781 0.798 32,569,526 0.7869 0.00%
2005-11-18 0 3.425 3.425 3.450 3.400 3.450 8,552,000 29,209,150 3.4155 0.793 0.793 0.798 0.787 0.798 36,953,547 0.7904 1.48%
2005-11-17 0 3.375 3.350 3.375 3.350 3.400 6,573,000 22,098,575 3.3620 0.781 0.775 0.781 0.775 0.787 28,402,206 0.7781 1.50%
2005-11-16 0 3.325 3.325 3.350 3.325 3.400 12,454,000 41,859,675 3.3611 0.769 0.769 0.775 0.769 0.787 53,814,251 0.7779 -2.21%
2005-11-15 0 3.400 3.375 3.400 3.375 3.450 17,833,000 60,749,850 3.4066 0.787 0.781 0.787 0.781 0.798 77,057,133 0.7884 -2.16%
2005-11-14 0 3.475 3.450 3.500 3.375 3.475 14,003,000 48,126,000 3.4368 0.804 0.798 0.810 0.781 0.804 60,507,544 0.7954 0.72%
2005-11-11 0 3.450 3.425 3.475 3.425 3.475 15,940,000 54,925,725 3.4458 0.798 0.793 0.804 0.793 0.804 68,877,402 0.7974 0.73%
2005-11-10 0 3.425 3.425 3.450 3.400 3.500 2,735,000 9,428,150 3.4472 0.793 0.793 0.798 0.787 0.810 11,818,049 0.7978 0.74%
2005-11-09 0 3.400 3.375 3.400 3.350 3.450 13,293,000 44,992,950 3.3847 0.787 0.781 0.787 0.775 0.798 57,439,605 0.7833 -1.45%
2005-11-08 0 3.450 3.450 3.475 3.450 3.575 5,508,000 19,356,625 3.5143 0.798 0.798 0.804 0.798 0.827 23,800,297 0.8133 -2.13%
2005-11-07 0 3.525 3.525 3.550 3.525 3.575 2,952,000 10,482,825 3.5511 0.816 0.816 0.822 0.816 0.827 12,755,715 0.8218 -1.40%
2005-11-04 0 3.575 3.575 3.625 3.575 3.625 8,591,000 30,804,170 3.5856 0.827 0.827 0.839 0.827 0.839 37,122,068 0.8298 0.70%
2005-11-03 0 3.550 3.550 3.575 3.550 3.625 8,362,000 30,024,635 3.5906 0.822 0.822 0.827 0.822 0.839 36,132,549 0.8310 -0.70%
2005-11-02 0 3.575 3.575 3.600 3.575 3.650 10,470,000 37,593,125 3.5906 0.827 0.827 0.833 0.827 0.845 45,241,305 0.8309 -0.69%
2005-11-01 0 3.600 3.600 3.625 3.600 3.650 8,696,000 31,506,175 3.6231 0.833 0.833 0.839 0.833 0.845 37,575,777 0.8385 0.70%
2005-10-31 0 3.575 3.575 3.600 3.500 3.600 6,349,000 22,623,325 3.5633 0.827 0.827 0.833 0.810 0.833 27,434,293 0.8246 0.70%
2005-10-28 0 3.550 3.525 3.550 3.375 3.550 2,223,000 7,771,402 3.4959 0.822 0.816 0.822 0.781 0.822 9,605,675 0.8090 3.65%
2005-10-27 0 3.425 3.400 3.425 3.325 3.450 9,050,000 30,651,575 3.3869 0.793 0.787 0.793 0.769 0.798 39,105,426 0.7838 4.58%
2005-10-26 0 3.275 3.275 3.350 3.225 3.450 14,612,000 48,173,850 3.2969 0.758 0.758 0.775 0.746 0.798 63,139,059 0.7630 -5.07%
2005-10-25 0 3.450 3.425 3.450 3.425 3.575 3,431,000 11,869,150 3.4594 0.798 0.793 0.798 0.793 0.827 14,825,493 0.8006 -2.82%
2005-10-24 0 3.550 3.500 3.550 3.400 3.550 4,268,000 14,697,750 3.4437 0.822 0.810 0.822 0.787 0.822 18,442,205 0.7970 2.90%
2005-10-21 0 3.450 3.450 3.475 3.425 3.475 6,914,000 23,809,950 3.4437 0.798 0.798 0.804 0.793 0.804 29,875,681 0.7970 -0.72%
2005-10-20 0 3.475 3.475 3.500 3.400 3.500 15,318,000 53,361,450 3.4836 0.804 0.804 0.810 0.787 0.810 66,189,714 0.8062 -0.71%
2005-10-19 0 3.500 3.475 3.500 3.475 3.550 4,646,000 16,310,625 3.5107 0.810 0.804 0.810 0.804 0.822 20,075,559 0.8125 -2.10%
2005-10-18 0 3.575 3.550 3.575 3.550 3.575 2,467,000 8,796,550 3.5657 0.827 0.822 0.827 0.822 0.827 10,660,009 0.8252 0.00%
2005-10-17 0 3.575 3.575 3.600 3.550 3.625 3,308,000 11,855,875 3.5840 0.827 0.827 0.833 0.822 0.839 14,294,005 0.8294 0.00%
2005-10-14 0 3.575 3.575 3.600 3.550 3.625 6,323,000 22,649,900 3.5821 0.827 0.827 0.833 0.822 0.839 27,321,946 0.8290 -1.38%
2005-10-13 0 3.625 3.625 3.650 3.600 3.650 2,163,601 7,874,969 3.6398 0.839 0.839 0.845 0.833 0.845 9,349,010 0.8423 0.69%
2005-10-12 0 3.600 3.600 3.625 3.575 3.700 10,517,000 38,057,700 3.6187 0.833 0.833 0.839 0.827 0.856 45,444,394 0.8375 -1.37%
2005-10-10 0 3.650 3.650 3.675 3.650 3.725 3,861,000 14,231,875 3.6861 0.845 0.845 0.850 0.845 0.862 16,683,541 0.8530 -1.35%
2005-10-07 0 3.700 3.700 3.725 3.650 3.725 1,728,000 6,379,175 3.6917 0.856 0.856 0.862 0.845 0.862 7,466,760 0.8543 -0.67%
2005-10-06 0 3.725 3.675 3.725 3.600 3.725 16,152,000 59,446,900 3.6805 0.862 0.850 0.862 0.833 0.862 69,793,463 0.8518 -1.32%
2005-10-05 0 3.775 3.750 3.775 3.725 3.850 2,355,440 8,902,642 3.7796 0.874 0.868 0.874 0.862 0.891 10,177,954 0.8747 -1.31%
2005-10-04 0 3.825 3.800 3.825 3.825 3.900 5,072,000 19,621,707 3.8686 0.885 0.879 0.885 0.885 0.903 21,916,323 0.8953 -0.65%
2005-10-03 0 3.850 3.825 3.850 3.775 3.850 3,208,000 12,269,353 3.8246 0.891 0.885 0.891 0.874 0.891 13,861,901 0.8851 0.65%
2005-09-30 0 3.825 3.800 3.825 3.800 3.825 3,530,333 13,387,274 3.7921 0.885 0.879 0.885 0.879 0.885 15,254,715 0.8776 0.66%
2005-09-29 0 3.800 3.775 3.800 3.675 3.825 14,600,000 55,308,950 3.7883 0.879 0.874 0.879 0.850 0.885 63,087,206 0.8767 2.70%
2005-09-28 0 3.700 3.675 3.700 3.675 3.775 2,975,500 11,078,875 3.7234 0.856 0.850 0.856 0.850 0.874 12,857,259 0.8617 -1.99%
2005-09-27 0 3.775 3.775 3.800 3.750 3.825 11,673,346 44,203,372 3.7867 0.874 0.874 0.879 0.868 0.885 50,441,013 0.8763 1.34%
2005-09-26 0 3.725 3.725 3.750 3.650 3.750 8,299,000 30,853,300 3.7177 0.862 0.862 0.868 0.845 0.868 35,860,324 0.8604 -0.67%
2005-09-23 0 3.750 3.700 3.750 3.650 3.800 14,244,000 52,457,365 3.6828 0.868 0.856 0.868 0.845 0.879 61,548,915 0.8523 2.74%
2005-09-22 0 3.650 3.625 3.650 3.600 3.650 4,629,000 16,779,500 3.6249 0.845 0.839 0.845 0.833 0.845 20,002,101 0.8389 0.69%
2005-09-21 0 3.625 3.600 3.625 3.550 3.650 10,394,000 37,441,065 3.6022 0.839 0.833 0.839 0.822 0.845 44,912,906 0.8336 0.00%
2005-09-20 0 3.625 3.600 3.625 3.450 3.725 19,054,000 67,917,275 3.5645 0.839 0.833 0.839 0.798 0.862 82,333,125 0.8249 -1.36%
2005-09-16 0 3.975 3.950 3.975 3.950 4.025 4,820,500 19,171,500 3.9771 0.850 0.845 0.850 0.845 0.861 22,529,955 0.8509 -1.24%
2005-09-15 0 4.025 4.000 4.025 3.975 4.025 5,254,333 20,936,159 3.9846 0.861 0.856 0.861 0.850 0.861 24,557,594 0.8525 0.63%
2005-09-14 0 4.000 3.975 4.000 3.900 4.025 8,914,000 35,332,975 3.9638 0.856 0.850 0.856 0.834 0.861 41,662,071 0.8481 0.00%
2005-09-13 0 4.000 3.975 4.000 3.975 4.025 7,488,000 29,950,950 3.9999 0.856 0.850 0.856 0.850 0.861 34,997,262 0.8558 0.00%
2005-09-12 0 4.000 3.950 4.000 3.950 4.025 25,025,414 99,711,579 3.9844 0.856 0.845 0.856 0.845 0.861 116,963,270 0.8525 -0.62%
2005-09-09 0 4.025 4.000 4.025 4.000 4.050 16,294,717 65,445,125 4.0163 0.861 0.856 0.861 0.856 0.867 76,157,916 0.8593 -1.23%
2005-09-08 0 4.075 4.050 4.075 4.025 4.100 229,717,804 922,975,003 4.0179 0.872 0.867 0.872 0.861 0.877 1,073,650,387 0.8597 -0.61%
2005-09-07 0 4.100 4.075 4.100 3.975 4.150 105,515,564 421,293,675 3.9927 0.877 0.872 0.877 0.850 0.888 493,156,491 0.8543 -0.61%
2005-09-06 0 4.125 4.125 4.150 4.100 4.300 49,011,905 204,973,797 4.1821 0.883 0.883 0.888 0.877 0.920 229,070,842 0.8948 7.14%
2005-09-05 0 3.850 3.850 3.875 3.775 3.850 2,486,500 9,488,775 3.8161 0.824 0.824 0.829 0.808 0.824 11,621,353 0.8165 1.32%
2005-09-02 0 3.800 3.800 3.825 3.775 3.825 4,662,058 17,700,070 3.7966 0.813 0.813 0.818 0.808 0.818 21,789,432 0.8123 0.66%
2005-09-01 0 3.775 3.750 3.775 3.700 3.800 1,251,000 4,722,700 3.7751 0.808 0.802 0.808 0.792 0.813 5,846,898 0.8077 2.72%
2005-08-31 0 3.675 3.675 3.700 3.650 3.725 4,645,210 17,180,791 3.6986 0.786 0.786 0.792 0.781 0.797 21,710,688 0.7914 -2.00%
2005-08-30 0 3.750 3.725 3.750 3.725 3.800 4,178,000 15,664,925 3.7494 0.802 0.797 0.802 0.797 0.813 19,527,051 0.8022 -1.32%
2005-08-29 0 3.800 3.775 3.800 3.775 3.800 2,949,120 11,154,096 3.7822 0.813 0.808 0.813 0.808 0.813 13,783,537 0.8092 1.33%
2005-08-26 0 3.750 3.750 3.800 3.750 3.800 2,935,000 11,128,775 3.7917 0.802 0.802 0.813 0.802 0.813 13,717,543 0.8113 -1.32%
2005-08-25 0 3.800 3.775 3.800 3.700 3.800 2,934,000 11,110,650 3.7869 0.813 0.808 0.813 0.792 0.813 13,712,869 0.8102 1.33%
2005-08-24 0 3.750 3.750 3.775 3.750 3.850 3,696,000 14,167,950 3.8333 0.802 0.802 0.808 0.802 0.824 17,274,289 0.8202 -2.60%
2005-08-23 0 3.850 3.850 3.875 3.825 3.875 5,566,000 21,457,800 3.8552 0.824 0.824 0.829 0.818 0.829 26,014,257 0.8248 -0.65%
2005-08-22 0 3.875 3.850 3.875 3.850 3.875 2,123,000 8,224,850 3.8742 0.829 0.824 0.829 0.824 0.829 9,922,434 0.8289 1.31%
2005-08-19 0 3.825 3.800 3.825 3.800 3.850 5,933,140 22,727,593 3.8306 0.818 0.813 0.818 0.813 0.824 27,730,189 0.8196 0.00%
2005-08-18 0 3.825 3.825 3.850 3.825 3.925 9,012,000 34,947,950 3.8779 0.818 0.818 0.824 0.818 0.840 42,120,102 0.8297 -1.29%
2005-08-17 0 3.875 3.875 3.900 3.825 3.900 4,571,000 17,620,175 3.8548 0.829 0.829 0.834 0.818 0.834 21,363,847 0.8248 -0.64%
2005-08-16 0 3.900 3.875 3.900 3.875 4.000 7,005,000 27,497,175 3.9254 0.834 0.829 0.834 0.829 0.856 32,739,826 0.8399 -2.50%
2005-08-15 0 4.000 3.975 4.000 3.950 4.025 7,493,000 29,893,325 3.9895 0.856 0.850 0.856 0.845 0.861 35,020,631 0.8536 0.00%
2005-08-12 0 4.000 3.975 4.000 3.975 4.025 19,654,000 78,425,050 3.9903 0.856 0.850 0.856 0.850 0.861 91,858,464 0.8538 0.00%
2005-08-11 0 4.000 3.975 4.000 3.900 4.050 40,134,000 159,866,650 3.9833 0.856 0.850 0.856 0.834 0.867 187,577,471 0.8523 2.56%
2005-08-10 0 3.900 3.875 3.900 3.875 3.925 5,800,000 22,603,450 3.8971 0.834 0.829 0.834 0.829 0.840 27,107,922 0.8338 0.00%
2005-08-09 0 3.900 3.900 3.925 3.850 3.925 4,885,000 19,072,957 3.9044 0.834 0.834 0.840 0.824 0.840 22,831,413 0.8354 0.00%
2005-08-08 0 3.900 3.875 3.900 3.850 3.975 8,339,000 32,548,449 3.9032 0.834 0.829 0.834 0.824 0.850 38,974,648 0.8351 -1.89%
2005-08-05 0 3.975 3.950 3.975 3.900 4.000 13,035,000 51,652,260 3.9626 0.850 0.845 0.850 0.834 0.856 60,922,717 0.8478 -0.63%
2005-08-04 0 4.000 3.975 4.000 3.750 4.075 39,919,006 158,617,769 3.9735 0.856 0.850 0.856 0.802 0.872 186,572,636 0.8502 8.84%
2005-08-03 0 3.675 3.675 3.700 3.625 3.725 14,410,000 52,784,100 3.6630 0.786 0.786 0.792 0.776 0.797 67,349,164 0.7837 -0.68%
2005-08-02 0 3.700 3.675 3.700 3.675 3.725 3,939,000 14,596,375 3.7056 0.792 0.786 0.792 0.786 0.797 18,410,018 0.7928 0.00%
2005-08-01 0 3.700 3.700 3.725 3.650 3.750 2,385,000 8,853,025 3.7120 0.792 0.792 0.797 0.781 0.802 11,146,964 0.7942 -0.67%
2005-07-29 0 3.725 3.675 3.750 3.650 3.775 4,634,000 17,176,525 3.7066 0.797 0.786 0.802 0.781 0.808 21,658,295 0.7931 0.00%
2005-07-28 0 3.725 3.700 3.725 3.700 3.725 537,000 1,989,275 3.7044 0.797 0.792 0.797 0.792 0.797 2,509,820 0.7926 0.68%
2005-07-27 0 3.700 3.700 3.725 3.700 3.775 5,754,166 21,492,527 3.7351 0.792 0.792 0.797 0.792 0.808 26,893,704 0.7992 -0.67%
2005-07-26 0 3.725 3.725 3.750 3.725 3.775 1,678,777 6,277,397 3.7393 0.797 0.797 0.802 0.797 0.808 7,846,234 0.8001 -0.67%
2005-07-25 0 3.750 3.750 3.775 3.725 3.825 1,998,000 7,537,000 3.7723 0.802 0.802 0.808 0.797 0.818 9,338,212 0.8071 -1.32%
2005-07-22 0 3.800 3.800 3.825 3.775 3.850 13,610,000 51,838,725 3.8089 0.813 0.813 0.818 0.808 0.824 63,610,140 0.8149 0.00%
2005-07-21 0 3.800 3.800 3.825 3.750 3.825 22,527,000 84,877,317 3.7678 0.813 0.813 0.818 0.802 0.818 105,286,233 0.8062 1.33%
2005-07-20 0 3.750 3.725 3.750 3.650 3.775 7,394,000 27,634,005 3.7374 0.802 0.797 0.802 0.781 0.808 34,557,926 0.7996 2.04%
2005-07-19 0 3.675 3.650 3.675 3.650 3.700 4,636,000 17,069,325 3.6819 0.786 0.781 0.786 0.781 0.792 21,667,642 0.7878 -0.68%
2005-07-18 0 3.700 3.700 3.725 3.675 3.700 2,043,000 7,557,575 3.6993 0.792 0.792 0.797 0.786 0.792 9,548,532 0.7915 -0.67%
2005-07-15 0 3.725 3.700 3.750 3.625 3.750 7,563,000 28,044,218 3.7081 0.797 0.792 0.802 0.776 0.802 35,347,795 0.7934 2.76%
2005-07-14 0 3.625 3.600 3.625 3.550 3.625 6,404,000 22,932,550 3.5810 0.776 0.770 0.776 0.760 0.776 29,930,885 0.7662 0.69%
2005-07-13 0 3.600 3.600 3.625 3.575 3.625 6,590,000 23,727,875 3.6006 0.770 0.770 0.776 0.765 0.776 30,800,208 0.7704 -0.69%
2005-07-12 0 3.625 3.600 3.625 3.600 3.700 17,020,000 62,071,198 3.6470 0.776 0.770 0.776 0.770 0.792 79,547,729 0.7803 0.69%
2005-07-11 0 3.600 3.600 3.625 3.525 3.650 6,291,000 22,779,950 3.6210 0.770 0.770 0.776 0.754 0.781 29,402,747 0.7748 2.13%
2005-07-08 0 3.525 3.500 3.550 3.375 3.650 14,803,000 52,204,285 3.5266 0.754 0.749 0.760 0.722 0.781 69,185,959 0.7546 -4.08%
2005-07-07 0 3.675 3.675 3.700 3.650 3.750 6,967,000 25,927,500 3.7215 0.786 0.786 0.792 0.781 0.802 32,562,223 0.7962 -2.65%
2005-07-06 0 3.775 3.775 3.800 3.750 3.800 7,477,000 28,218,464 3.7740 0.808 0.808 0.813 0.802 0.813 34,945,850 0.8075 0.67%
2005-07-05 0 3.750 3.725 3.750 3.675 3.750 8,473,000 31,683,000 3.7393 0.802 0.797 0.802 0.786 0.802 39,600,935 0.8001 1.35%
2005-07-04 0 3.700 3.675 3.700 3.675 3.725 2,353,000 8,695,715 3.6956 0.792 0.786 0.792 0.786 0.797 10,997,403 0.7907 0.00%
2005-06-30 0 3.700 3.675 3.700 3.625 3.750 5,297,000 19,569,500 3.6944 0.792 0.786 0.792 0.776 0.802 24,757,011 0.7905 -0.67%
2005-06-29 0 3.725 3.725 3.750 3.675 3.750 9,108,000 33,747,950 3.7053 0.797 0.797 0.802 0.786 0.802 42,568,785 0.7928 1.36%
2005-06-28 0 3.675 3.675 3.700 3.650 3.750 11,999,709 44,340,677 3.6951 0.786 0.786 0.792 0.781 0.802 56,083,995 0.7906 -2.00%
2005-06-27 0 3.750 3.750 3.775 3.750 3.800 3,829,000 14,444,858 3.7725 0.802 0.802 0.808 0.802 0.813 17,895,902 0.8072 -1.96%
2005-06-24 0 3.825 3.800 3.825 3.750 3.825 7,839,000 29,712,325 3.7903 0.818 0.813 0.818 0.802 0.818 36,637,758 0.8110 0.00%
2005-06-23 0 3.825 3.825 3.850 3.625 3.850 39,207,594 146,474,808 3.7359 0.818 0.818 0.824 0.776 0.824 183,247,653 0.7993 5.52%
2005-06-22 0 3.625 3.625 3.650 3.525 3.650 9,395,000 33,800,833 3.5977 0.776 0.776 0.781 0.754 0.781 43,910,159 0.7698 2.84%
2005-06-21 0 3.525 3.500 3.525 3.475 3.525 2,731,000 9,565,500 3.5026 0.754 0.749 0.754 0.744 0.754 12,764,092 0.7494 0.00%
2005-06-20 0 3.525 3.525 3.550 3.500 3.525 2,066,000 7,254,700 3.5115 0.754 0.754 0.760 0.749 0.754 9,656,029 0.7513 0.71%
2005-06-17 0 3.500 3.500 3.525 3.450 3.525 5,336,000 18,705,525 3.5055 0.749 0.749 0.754 0.738 0.754 24,939,288 0.7500 -0.71%
2005-06-16 0 3.525 3.500 3.550 3.475 3.550 3,422,000 11,992,700 3.5046 0.754 0.749 0.760 0.744 0.760 15,993,674 0.7498 0.00%
2005-06-15 0 3.525 3.525 3.550 3.500 3.575 2,992,000 10,589,809 3.5394 0.754 0.754 0.760 0.749 0.765 13,983,949 0.7573 0.00%
2005-06-14 0 3.525 3.525 3.550 3.525 3.575 3,189,000 11,319,025 3.5494 0.754 0.754 0.760 0.754 0.765 14,904,683 0.7594 -1.40%
2005-06-13 0 3.575 3.550 3.575 3.550 3.575 3,041,000 10,847,700 3.5671 0.765 0.760 0.765 0.760 0.765 14,212,964 0.7632 0.00%
2005-06-10 0 3.575 3.575 3.600 3.550 3.575 1,866,000 6,670,825 3.5749 0.765 0.765 0.770 0.760 0.765 8,721,273 0.7649 0.00%
2005-06-09 0 3.575 3.550 3.575 3.500 3.600 3,997,000 14,094,775 3.5263 0.765 0.760 0.765 0.749 0.770 18,681,097 0.7545 0.00%
2005-06-08 0 3.575 3.575 3.600 3.575 3.625 2,936,900 10,554,050 3.5936 0.765 0.765 0.770 0.765 0.776 13,726,423 0.7689 -0.69%
2005-06-07 0 3.600 3.575 3.600 3.500 3.600 6,016,093 21,411,023 3.5590 0.770 0.765 0.770 0.749 0.770 28,117,893 0.7615 2.86%
2005-06-06 0 3.500 3.500 3.525 3.450 3.525 1,057,000 3,711,425 3.5113 0.749 0.749 0.754 0.738 0.754 4,940,185 0.7513 0.00%
2005-06-03 0 3.500 3.475 3.500 3.425 3.500 2,372,000 8,194,500 3.4547 0.749 0.744 0.749 0.733 0.749 11,086,205 0.7392 2.19%
2005-06-02 0 3.425 3.425 3.450 3.375 3.550 9,124,000 31,460,425 3.4481 0.733 0.733 0.738 0.722 0.760 42,643,565 0.7378 -1.44%
2005-06-01 0 3.475 3.475 3.500 3.475 3.550 4,130,312 14,504,561 3.5117 0.744 0.744 0.749 0.744 0.760 19,304,168 0.7514 -1.42%
2005-05-31 0 3.525 3.475 3.525 3.500 3.550 2,158,000 7,603,825 3.5236 0.754 0.744 0.754 0.749 0.760 10,086,016 0.7539 -0.70%
2005-05-30 0 3.550 3.550 3.575 3.525 3.575 6,512,000 23,080,463 3.5443 0.760 0.760 0.765 0.754 0.765 30,435,653 0.7583 0.00%
2005-05-27 0 3.550 3.525 3.550 3.500 3.550 8,132,000 28,671,050 3.5257 0.760 0.754 0.760 0.749 0.760 38,007,176 0.7544 1.43%
2005-05-26 0 3.500 3.475 3.500 3.475 3.525 6,302,000 22,104,500 3.5075 0.749 0.744 0.749 0.744 0.754 29,454,159 0.7505 -0.71%
2005-05-25 0 3.525 3.500 3.525 3.475 3.550 16,126,000 56,570,437 3.5080 0.754 0.749 0.754 0.744 0.760 75,369,370 0.7506 0.00%
2005-05-24 0 3.525 3.500 3.525 3.475 3.550 4,614,000 16,166,950 3.5039 0.754 0.749 0.754 0.744 0.760 21,564,819 0.7497 1.44%
2005-05-23 0 3.475 3.450 3.475 3.375 3.500 2,531,000 8,700,550 3.4376 0.744 0.738 0.744 0.722 0.749 11,829,336 0.7355 1.46%
2005-05-20 0 3.425 3.400 3.425 3.400 3.425 1,517,000 5,168,875 3.4073 0.733 0.727 0.733 0.727 0.733 7,090,124 0.7290 0.74%
2005-05-19 0 3.400 3.375 3.400 3.375 3.500 10,060,000 34,555,800 3.4350 0.727 0.722 0.727 0.722 0.749 47,018,223 0.7349 0.74%
2005-05-18 0 3.375 3.350 3.375 3.350 3.500 10,098,000 34,376,725 3.4043 0.722 0.717 0.722 0.717 0.749 47,195,826 0.7284 -3.57%
2005-05-17 0 3.500 3.475 3.500 3.400 3.625 12,797,000 44,514,800 3.4785 0.749 0.744 0.749 0.727 0.776 59,810,358 0.7443 -2.78%
2005-05-13 0 3.600 3.600 3.625 3.600 3.650 3,476,000 12,596,450 3.6238 0.770 0.770 0.776 0.770 0.781 16,246,058 0.7754 -2.04%
2005-05-12 0 3.675 3.650 3.675 3.625 3.700 11,443,000 41,870,025 3.6590 0.786 0.781 0.786 0.776 0.792 53,482,060 0.7829 1.38%
2005-05-11 0 3.625 3.600 3.625 3.575 3.650 10,244,000 36,942,275 3.6062 0.776 0.770 0.776 0.765 0.781 47,878,198 0.7716 0.00%
2005-05-10 0 3.625 3.600 3.625 3.625 3.650 6,410,000 23,261,925 3.6290 0.776 0.770 0.776 0.776 0.781 29,958,927 0.7765 0.69%
2005-05-09 0 3.600 3.600 3.625 3.600 3.650 6,021,000 21,784,625 3.6181 0.770 0.770 0.776 0.770 0.781 28,140,827 0.7741 -0.69%
2005-05-06 0 3.625 3.600 3.625 3.600 3.650 3,406,000 12,361,150 3.6292 0.776 0.770 0.776 0.770 0.781 15,918,893 0.7765 0.00%
2005-05-05 0 3.625 3.625 3.650 3.600 3.650 7,295,000 26,442,627 3.6248 0.776 0.776 0.781 0.770 0.781 34,095,222 0.7756 0.00%
2005-05-04 0 3.625 3.600 3.625 3.575 3.650 5,959,000 21,525,950 3.6123 0.776 0.770 0.776 0.765 0.781 27,851,053 0.7729 1.40%
2005-05-03 0 3.575 3.550 3.575 3.475 3.575 8,940,000 31,603,075 3.5350 0.765 0.760 0.765 0.744 0.765 41,783,590 0.7564 3.62%
2005-04-29 0 3.450 3.450 3.500 3.425 3.650 22,607,207 79,836,700 3.5315 0.738 0.738 0.749 0.733 0.781 105,661,103 0.7556 -4.17%
2005-04-28 0 3.600 3.575 3.600 3.550 3.700 24,380,000 87,645,100 3.5950 0.770 0.765 0.770 0.760 0.792 113,946,747 0.7692 -3.36%
2005-04-27 0 3.725 3.700 3.725 3.700 3.800 7,136,000 26,558,900 3.7218 0.797 0.792 0.797 0.792 0.813 33,352,091 0.7963 -1.97%
2005-04-26 0 3.800 3.825 3.850 3.725 3.825 5,256,000 19,901,150 3.7864 0.813 0.818 0.824 0.797 0.818 24,565,386 0.8101 1.33%
2005-04-25 0 3.750 3.750 3.775 3.725 3.800 4,944,000 18,532,800 3.7485 0.802 0.802 0.808 0.797 0.813 23,107,166 0.8020 -0.40%
2005-04-22 0 3.925 3.925 3.950 3.825 3.950 11,290,000 43,959,550 3.8937 0.806 0.806 0.811 0.785 0.811 55,009,393 0.7991 2.61%
2005-04-21 0 3.825 3.800 3.825 3.675 3.825 7,140,000 26,761,025 3.7480 0.785 0.780 0.785 0.754 0.785 34,788,934 0.7692 2.68%
2005-04-20 0 3.725 3.700 3.725 3.700 3.775 10,107,000 37,818,375 3.7418 0.765 0.759 0.765 0.759 0.775 49,245,344 0.7680 0.68%
2005-04-19 0 3.700 3.700 3.725 3.675 3.750 6,258,000 23,315,075 3.7256 0.759 0.759 0.765 0.754 0.770 30,491,477 0.7646 1.37%
2005-04-18 0 3.650 3.625 3.650 3.600 3.675 8,611,000 31,260,600 3.6303 0.749 0.744 0.749 0.739 0.754 41,956,234 0.7451 -1.35%
2005-04-15 0 3.700 3.675 3.700 3.675 3.725 14,325,000 53,002,475 3.7000 0.759 0.754 0.759 0.754 0.765 69,797,126 0.7594 -0.67%
2005-04-14 0 3.725 3.700 3.725 3.700 3.750 11,505,000 42,803,500 3.7204 0.765 0.759 0.765 0.759 0.770 56,056,959 0.7636 -1.32%
2005-04-13 0 3.775 3.750 3.775 3.750 3.850 8,246,000 31,185,625 3.7819 0.775 0.770 0.775 0.770 0.790 40,177,808 0.7762 -1.95%
2005-04-12 0 3.850 3.825 3.850 3.825 3.875 4,396,000 16,918,700 3.8487 0.790 0.785 0.790 0.785 0.795 21,419,069 0.7899 -0.65%
2005-04-11 0 3.875 3.850 3.875 3.850 3.925 7,865,000 30,495,875 3.8774 0.795 0.790 0.795 0.790 0.806 38,321,424 0.7958 -1.27%
2005-04-08 0 3.925 3.900 3.925 3.875 3.925 5,592,000 21,780,550 3.8949 0.806 0.800 0.806 0.795 0.806 27,246,459 0.7994 1.29%
2005-04-07 0 3.875 3.850 3.875 3.850 3.925 8,139,500 31,658,051 3.8894 0.795 0.790 0.795 0.790 0.806 39,658,898 0.7983 0.00%
2005-04-06 0 3.875 3.850 3.875 3.850 3.900 4,652,000 18,053,225 3.8807 0.795 0.790 0.795 0.790 0.800 22,666,403 0.7965 0.65%
2005-04-04 0 3.850 3.850 3.875 3.775 3.875 4,278,000 16,349,400 3.8217 0.790 0.790 0.795 0.775 0.795 20,844,126 0.7844 1.32%
2005-04-01 0 3.800 3.775 3.800 3.750 3.800 5,615,000 21,303,400 3.7940 0.780 0.775 0.780 0.770 0.780 27,358,524 0.7787 2.01%
2005-03-31 0 3.725 3.725 3.775 3.700 3.775 11,701,000 43,834,384 3.7462 0.765 0.765 0.775 0.759 0.775 57,011,949 0.7689 2.05%
2005-03-30 0 3.650 3.650 3.675 3.600 3.775 13,077,000 48,085,629 3.6771 0.749 0.749 0.754 0.739 0.775 63,716,371 0.7547 -2.67%
2005-03-29 0 3.750 3.725 3.750 3.725 3.875 9,912,605 37,759,470 3.8092 0.770 0.765 0.770 0.765 0.795 48,298,174 0.7818 -1.32%
2005-03-24 0 3.800 3.775 3.800 3.775 3.900 7,009,000 26,911,425 3.8396 0.780 0.775 0.780 0.775 0.800 34,150,650 0.7880 -3.18%
2005-03-23 0 3.925 3.900 3.925 3.850 3.950 7,567,000 29,596,275 3.9112 0.806 0.800 0.806 0.790 0.811 36,869,449 0.8027 -1.88%
2005-03-22 0 4.000 3.975 4.000 3.925 4.000 12,241,207 48,548,357 3.9660 0.821 0.816 0.821 0.806 0.821 59,644,054 0.8140 1.27%
2005-03-21 0 3.950 3.925 3.950 3.925 3.975 10,153,565 40,112,617 3.9506 0.811 0.806 0.811 0.806 0.816 49,472,227 0.8108 -0.63%
2005-03-18 0 3.975 3.950 3.975 3.900 3.975 5,819,000 22,956,825 3.9451 0.816 0.811 0.816 0.800 0.816 28,352,494 0.8097 3.25%
2005-03-17 0 3.850 3.850 3.875 3.800 3.900 6,121,242 23,658,764 3.8650 0.790 0.790 0.795 0.780 0.800 29,825,138 0.7932 0.00%
2005-03-16 0 3.850 3.825 3.850 3.775 3.850 7,036,000 26,885,950 3.8212 0.790 0.785 0.790 0.775 0.790 34,282,204 0.7843 1.99%
2005-03-15 0 3.775 3.750 3.775 3.750 4.000 13,651,254 52,436,840 3.8412 0.775 0.770 0.775 0.770 0.821 66,514,366 0.7884 -5.62%
2005-03-14 0 4.000 3.975 4.000 3.950 4.000 5,836,000 23,267,600 3.9869 0.821 0.816 0.821 0.811 0.821 28,435,325 0.8183 0.63%
2005-03-11 0 3.975 3.975 4.000 3.950 4.000 14,960,000 59,652,425 3.9875 0.816 0.816 0.821 0.811 0.821 72,891,100 0.8184 0.63%
2005-03-10 0 3.950 3.925 3.950 3.925 4.000 9,643,200 38,167,875 3.9580 0.811 0.806 0.811 0.806 0.821 46,985,525 0.8123 -1.86%
2005-03-09 0 4.025 4.000 4.025 3.925 4.050 14,854,500 59,316,738 3.9932 0.826 0.821 0.826 0.806 0.831 72,377,062 0.8196 -1.23%
2005-03-08 0 4.075 4.050 4.075 4.000 4.150 24,542,500 100,534,463 4.0963 0.836 0.831 0.836 0.821 0.852 119,580,870 0.8407 0.00%
2005-03-07 0 4.075 4.050 4.075 3.950 4.100 27,807,000 112,111,125 4.0318 0.836 0.831 0.836 0.811 0.841 135,486,819 0.8275 4.49%
2005-03-04 0 3.900 3.900 3.925 3.850 4.025 12,941,000 51,377,725 3.9702 0.800 0.800 0.806 0.790 0.826 63,053,725 0.8148 -0.64%
2005-03-03 0 3.925 3.900 3.925 3.725 3.950 21,287,445 82,404,774 3.8711 0.806 0.800 0.806 0.765 0.811 103,720,941 0.7945 5.37%
2005-03-02 0 3.725 3.725 3.750 3.725 3.875 32,331,000 122,273,050 3.7819 0.765 0.765 0.770 0.765 0.795 157,529,555 0.7762 -2.61%
2005-03-01 0 3.825 3.825 3.850 3.775 3.875 13,257,000 50,777,788 3.8303 0.785 0.785 0.790 0.775 0.795 64,593,403 0.7861 -0.65%
2005-02-28 0 3.850 3.825 3.850 3.800 3.900 14,899,116 57,255,132 3.8429 0.790 0.785 0.790 0.780 0.800 72,594,449 0.7887 0.65%
2005-02-25 0 3.825 3.800 3.825 3.725 3.925 16,441,000 63,114,150 3.8388 0.785 0.780 0.785 0.765 0.806 80,107,124 0.7879 3.38%
2005-02-24 0 3.700 3.675 3.700 3.650 3.750 11,597,000 42,968,125 3.7051 0.759 0.754 0.759 0.749 0.770 56,505,220 0.7604 0.68%
2005-02-23 0 3.675 3.650 3.675 3.625 3.725 35,768,000 131,673,450 3.6813 0.754 0.749 0.754 0.744 0.765 174,275,993 0.7555 2.80%
2005-02-22 0 3.575 3.575 3.600 3.525 3.600 17,145,000 61,356,075 3.5787 0.734 0.734 0.739 0.723 0.739 83,537,293 0.7345 1.42%
2005-02-21 0 3.525 3.525 3.550 3.425 3.550 16,842,000 58,810,000 3.4919 0.723 0.723 0.729 0.703 0.729 82,060,956 0.7167 1.44%
2005-02-18 0 3.475 3.450 3.475 3.425 3.500 14,661,000 50,769,750 3.4629 0.713 0.708 0.713 0.703 0.718 71,434,252 0.7107 1.46%
2005-02-17 0 3.425 3.425 3.450 3.400 3.600 14,854,000 51,472,325 3.4652 0.703 0.703 0.708 0.698 0.739 72,374,625 0.7112 -4.20%
2005-02-16 0 3.575 3.525 3.575 3.450 3.650 23,291,000 82,680,750 3.5499 0.734 0.723 0.734 0.708 0.749 113,483,062 0.7286 2.88%
2005-02-15 0 3.475 3.450 3.500 3.300 3.500 27,586,000 94,408,875 3.4223 0.713 0.708 0.718 0.677 0.718 134,410,019 0.7024 6.92%
2005-02-14 0 3.250 3.225 3.250 3.225 3.325 20,503,370 67,369,266 3.2858 0.667 0.662 0.667 0.662 0.682 99,900,614 0.6744 2.36%
2005-02-08 0 3.175 3.175 3.200 3.175 3.225 3,388,680 10,818,433 3.1925 0.652 0.652 0.657 0.652 0.662 16,511,003 0.6552 -0.78%
2005-02-07 0 3.200 3.200 3.225 3.175 3.225 3,675,000 11,798,201 3.2104 0.657 0.657 0.662 0.652 0.662 17,906,069 0.6589 1.59%
2005-02-04 0 3.150 3.150 3.175 3.150 3.250 10,382,000 33,204,800 3.1983 0.646 0.646 0.652 0.646 0.667 50,585,254 0.6564 -0.79%
2005-02-03 0 3.175 3.150 3.200 3.100 3.250 9,977,000 31,678,750 3.1752 0.652 0.646 0.657 0.636 0.667 48,611,932 0.6517 0.00%
2005-02-02 0 3.175 3.175 3.200 3.175 3.300 11,477,434 37,045,920 3.2277 0.652 0.652 0.657 0.652 0.677 55,922,646 0.6624 -3.79%
2005-02-01 0 3.300 3.275 3.300 3.300 3.450 11,691,000 38,700,675 3.3103 0.677 0.672 0.677 0.677 0.708 56,963,225 0.6794 -1.49%
2005-01-31 0 3.350 3.325 3.350 3.325 3.375 5,885,000 19,717,125 3.3504 0.688 0.682 0.688 0.682 0.693 28,674,072 0.6876 0.00%
2005-01-28 0 3.350 3.325 3.350 3.325 3.350 14,719,000 49,164,025 3.3402 0.688 0.682 0.688 0.682 0.688 71,716,851 0.6855 0.75%
2005-01-27 0 3.325 3.325 3.350 3.250 3.350 351,658,434 1,133,922,715 3.2245 0.682 0.682 0.688 0.667 0.688 1,713,420,456 0.6618 -0.75%
2005-01-26 0 3.350 3.350 3.375 3.350 3.400 848,000 2,854,925 3.3667 0.688 0.688 0.693 0.688 0.698 4,131,795 0.6910 0.00%
2005-01-25 0 3.350 3.350 3.375 3.350 3.475 2,831,000 9,568,500 3.3799 0.688 0.688 0.693 0.688 0.713 13,793,764 0.6937 -2.90%
2005-01-24 0 3.450 3.450 3.475 3.425 3.475 2,058,000 7,097,800 3.4489 0.708 0.708 0.713 0.703 0.713 10,027,399 0.7078 0.00%
2005-01-21 0 3.450 3.450 3.475 3.450 3.475 2,973,000 10,258,225 3.4505 0.708 0.708 0.713 0.708 0.713 14,485,644 0.7082 0.00%
2005-01-20 0 3.450 3.450 3.475 3.425 3.500 4,367,000 15,094,025 3.4564 0.708 0.708 0.713 0.703 0.718 21,277,770 0.7094 0.00%
2005-01-19 0 3.450 3.450 3.475 3.425 3.475 2,587,000 8,931,650 3.4525 0.708 0.708 0.713 0.703 0.713 12,604,898 0.7086 0.73%
2005-01-18 0 3.425 3.425 3.450 3.400 3.450 1,444,000 4,964,775 3.4382 0.703 0.703 0.708 0.698 0.708 7,035,745 0.7057 0.74%
2005-01-17 0 3.400 3.400 3.425 3.325 3.450 10,354,000 35,319,175 3.4112 0.698 0.698 0.703 0.682 0.708 50,448,827 0.7001 2.26%
2005-01-14 0 3.325 3.300 3.325 3.300 3.400 2,669,000 8,948,625 3.3528 0.682 0.677 0.682 0.677 0.698 13,004,435 0.6881 -1.48%
2005-01-13 0 3.375 3.375 3.400 3.350 3.425 5,465,000 18,539,300 3.3924 0.693 0.693 0.698 0.688 0.703 26,627,664 0.6962 -0.74%
2005-01-12 0 3.400 3.350 3.400 3.275 3.450 8,895,000 29,967,075 3.3690 0.698 0.688 0.698 0.672 0.708 43,339,996 0.6914 3.03%
2005-01-11 0 3.300 3.300 3.325 3.275 3.325 3,366,000 11,114,500 3.3020 0.677 0.677 0.682 0.672 0.682 16,400,497 0.6777 0.76%
2005-01-10 0 3.275 3.275 3.300 3.225 3.300 5,686,000 18,556,275 3.2635 0.672 0.672 0.677 0.662 0.677 27,704,465 0.6698 1.55%
2005-01-07 0 3.225 3.225 3.250 3.200 3.300 11,622,500 37,537,225 3.2297 0.662 0.662 0.667 0.657 0.677 56,629,466 0.6629 1.57%
2005-01-06 0 3.175 3.150 3.200 3.050 3.175 4,289,723 13,449,490 3.1353 0.652 0.646 0.657 0.626 0.652 20,901,245 0.6435 -1.55%
2005-01-05 0 3.225 3.175 3.225 3.050 3.375 9,069,075 28,658,749 3.1601 0.662 0.652 0.662 0.626 0.693 44,188,158 0.6486 -4.44%
2005-01-04 0 3.375 3.350 3.375 3.325 3.425 934,000 3,145,200 3.3675 0.693 0.688 0.693 0.682 0.703 4,550,821 0.6911 -1.46%
2005-01-03 0 3.425 3.375 3.400 3.350 3.425 1,545,000 5,245,900 3.3954 0.703 0.693 0.698 0.688 0.703 7,527,858 0.6969 2.24%
2004-12-31 0 3.350 3.325 3.375 3.300 3.350 334,000 1,115,025 3.3384 0.688 0.682 0.693 0.677 0.688 1,627,382 0.6852 0.00%
2004-12-30 0 3.350 3.350 3.375 3.350 3.400 1,148,000 3,875,222 3.3756 0.688 0.688 0.693 0.688 0.698 5,593,515 0.6928 -1.47%
2004-12-29 0 3.400 3.375 3.400 3.375 3.425 1,427,000 4,842,300 3.3933 0.698 0.693 0.698 0.693 0.703 6,952,914 0.6964 0.00%
2004-12-28 0 3.400 3.375 3.400 3.350 3.425 2,353,000 7,980,875 3.3918 0.698 0.693 0.698 0.688 0.703 11,464,757 0.6961 2.26%
2004-12-24 0 3.325 3.300 3.325 3.300 3.350 676,000 2,247,700 3.3250 0.682 0.677 0.682 0.677 0.688 3,293,742 0.6824 0.76%
2004-12-23 0 3.300 3.300 3.350 3.300 3.425 4,516,000 15,221,200 3.3705 0.677 0.677 0.688 0.677 0.703 22,003,757 0.6918 -1.35%
2004-12-22 0 3.425 3.375 3.450 3.350 3.450 5,397,000 18,302,600 3.3913 0.687 0.676 0.692 0.671 0.692 26,925,252 0.6798 2.24%
2004-12-21 0 3.350 3.350 3.400 3.350 3.525 10,372,000 35,430,450 3.4160 0.671 0.671 0.682 0.671 0.707 51,745,176 0.6847 -3.60%
2004-12-20 0 3.475 3.450 3.475 3.425 3.500 3,793,000 13,146,525 3.4660 0.697 0.692 0.697 0.687 0.702 18,923,009 0.6947 -0.71%
2004-12-17 0 3.500 3.500 3.550 3.500 3.575 3,032,000 10,671,350 3.5196 0.702 0.702 0.712 0.702 0.717 15,126,434 0.7055 0.00%
2004-12-16 0 3.500 3.500 3.525 3.500 3.600 4,089,000 14,375,025 3.5155 0.702 0.702 0.707 0.702 0.722 20,399,733 0.7047 -0.71%
2004-12-15 0 3.525 3.500 3.550 3.500 3.750 6,182,000 22,246,150 3.5985 0.707 0.702 0.712 0.702 0.752 30,841,562 0.7213 -4.08%
2004-12-14 0 3.675 3.650 3.675 3.475 3.700 9,545,000 34,527,500 3.6173 0.737 0.732 0.737 0.697 0.742 47,619,332 0.7251 8.89%
2004-12-13 0 3.375 3.375 3.400 3.375 3.450 5,018,000 17,175,800 3.4228 0.676 0.676 0.682 0.676 0.692 25,034,448 0.6861 0.00%
2004-12-10 0 3.375 3.375 3.400 3.275 3.500 19,410,000 66,082,925 3.4046 0.676 0.676 0.682 0.656 0.702 96,835,121 0.6824 -2.17%
2004-12-09 0 3.450 3.450 3.500 3.450 3.650 10,410,200 36,462,300 3.5026 0.692 0.692 0.702 0.692 0.732 51,935,753 0.7021 -6.12%
2004-12-08 0 3.675 3.675 3.700 3.675 3.800 3,163,000 11,789,100 3.7272 0.737 0.737 0.742 0.737 0.762 15,779,984 0.7471 -2.00%
2004-12-07 0 3.750 3.725 3.750 3.725 3.850 1,364,000 5,136,750 3.7659 0.752 0.747 0.752 0.747 0.772 6,804,900 0.7549 -0.66%
2004-12-06 0 3.775 3.775 3.800 3.750 3.850 2,282,297 8,676,024 3.8014 0.757 0.757 0.762 0.752 0.772 11,386,219 0.7620 0.00%
2004-12-03 0 3.775 3.750 3.775 3.725 3.950 6,790,277 26,049,110 3.8362 0.757 0.752 0.757 0.747 0.792 33,876,213 0.7689 -3.82%
2004-12-02 0 3.925 3.900 3.925 3.850 3.950 10,596,000 41,521,175 3.9186 0.787 0.782 0.787 0.772 0.792 52,862,697 0.7855 2.61%
2004-12-01 0 3.825 3.800 3.825 3.750 3.850 2,974,000 11,270,825 3.7898 0.767 0.762 0.767 0.752 0.772 14,837,076 0.7596 0.66%
2004-11-30 0 3.800 3.800 3.825 3.725 3.800 5,136,000 19,322,650 3.7622 0.762 0.762 0.767 0.747 0.762 25,623,142 0.7541 2.70%
2004-11-29 0 3.700 3.675 3.700 3.575 3.750 6,458,000 23,704,225 3.6705 0.742 0.737 0.742 0.717 0.752 32,218,506 0.7357 4.96%
2004-11-26 0 3.525 3.525 3.550 3.500 3.800 4,791,000 17,134,150 3.5763 0.707 0.707 0.712 0.702 0.762 23,901,961 0.7169 -4.08%
2004-11-25 0 3.675 3.675 3.700 3.650 3.825 1,888,000 7,107,875 3.7648 0.737 0.737 0.742 0.732 0.767 9,419,099 0.7546 -2.65%
2004-11-24 0 3.775 3.775 3.800 3.750 3.850 3,159,000 11,937,225 3.7788 0.757 0.757 0.762 0.752 0.772 15,760,028 0.7574 0.00%
2004-11-23 0 3.775 3.750 3.800 3.750 3.850 4,112,000 15,614,050 3.7972 0.757 0.752 0.762 0.752 0.772 20,514,478 0.7611 1.34%
2004-11-22 0 3.725 3.725 3.775 3.525 3.750 5,316,000 19,624,250 3.6915 0.747 0.747 0.757 0.707 0.752 26,521,149 0.7399 4.93%
2004-11-19 0 3.550 3.550 3.575 3.500 3.625 2,731,000 9,705,200 3.5537 0.712 0.712 0.717 0.702 0.727 13,624,766 0.7123 -1.39%
2004-11-18 0 3.600 3.575 3.600 3.525 3.650 3,389,000 12,182,125 3.5946 0.722 0.717 0.722 0.707 0.732 16,907,482 0.7205 2.13%
2004-11-17 0 3.525 3.525 3.550 3.500 3.550 3,082,000 10,912,175 3.5406 0.707 0.707 0.712 0.702 0.712 15,375,881 0.7097 0.71%
2004-11-16 0 3.500 3.475 3.500 3.500 3.550 2,425,700 8,499,398 3.5039 0.702 0.697 0.702 0.702 0.712 12,101,646 0.7023 0.00%
2004-11-15 0 3.500 3.500 3.525 3.500 3.575 4,027,000 14,211,625 3.5291 0.702 0.702 0.707 0.702 0.717 20,090,419 0.7074 0.00%
2004-11-12 0 3.500 3.500 3.525 3.500 3.625 5,321,000 18,953,875 3.5621 0.702 0.702 0.707 0.702 0.727 26,546,094 0.7140 1.45%
2004-11-11 0 3.450 3.450 3.475 3.350 3.500 3,122,000 10,689,900 3.4241 0.692 0.692 0.697 0.671 0.702 15,575,438 0.6863 -0.72%
2004-11-10 0 3.475 3.475 3.500 3.450 3.625 4,377,000 15,403,100 3.5191 0.697 0.697 0.702 0.692 0.727 21,836,544 0.7054 -1.42%
2004-11-09 0 3.525 3.500 3.550 3.525 3.575 1,462,000 5,180,200 3.5432 0.707 0.702 0.712 0.707 0.717 7,293,815 0.7102 0.71%
2004-11-08 0 3.500 3.500 3.525 3.500 3.650 1,894,000 6,737,625 3.5574 0.702 0.702 0.707 0.702 0.732 9,449,032 0.7130 -3.45%
2004-11-05 0 3.625 3.600 3.625 3.625 3.700 1,524,000 5,553,825 3.6442 0.727 0.722 0.727 0.727 0.742 7,603,128 0.7305 -0.68%
2004-11-04 0 3.650 3.650 3.675 3.625 3.775 1,130,000 4,147,450 3.6703 0.732 0.732 0.737 0.727 0.757 5,637,490 0.7357 -3.31%
2004-11-03 0 3.775 3.750 3.800 3.750 3.825 1,829,000 6,904,625 3.7751 0.757 0.752 0.762 0.752 0.767 9,124,752 0.7567 -0.66%
2004-11-02 0 3.800 3.750 3.775 3.725 3.800 1,860,000 7,033,425 3.7814 0.762 0.752 0.757 0.747 0.762 9,279,409 0.7580 2.70%
2004-11-01 0 3.700 3.675 3.700 3.625 3.725 1,255,810 4,622,676 3.6810 0.742 0.737 0.742 0.727 0.747 6,265,148 0.7378 2.78%
2004-10-29 0 3.600 3.525 3.650 3.450 3.650 4,841,000 17,158,950 3.5445 0.722 0.707 0.732 0.692 0.732 24,151,408 0.7105 -2.04%
2004-10-28 0 3.675 3.650 3.700 3.600 3.750 4,551,000 16,762,150 3.6832 0.737 0.732 0.742 0.722 0.752 22,704,618 0.7383 4.26%
2004-10-27 0 3.525 3.525 3.550 3.350 3.575 5,522,000 19,116,725 3.4619 0.707 0.707 0.712 0.671 0.717 27,548,868 0.6939 4.44%
2004-10-26 0 3.375 3.375 3.400 3.350 3.400 4,555,000 15,418,200 3.3849 0.676 0.676 0.682 0.671 0.682 22,724,574 0.6785 0.75%
2004-10-25 0 3.350 3.325 3.350 3.300 3.475 9,098,000 30,508,510 3.3533 0.671 0.666 0.671 0.661 0.697 45,389,280 0.6722 -3.60%
2004-10-21 0 3.475 3.450 3.475 3.175 3.550 20,157,400 67,765,770 3.3618 0.697 0.692 0.697 0.636 0.712 100,563,847 0.6739 -2.11%
2004-10-20 0 3.550 3.550 3.575 3.550 3.725 3,124,000 11,308,225 3.6198 0.712 0.712 0.717 0.712 0.747 15,585,416 0.7256 -5.96%
2004-10-19 0 3.775 3.750 3.775 3.675 3.850 3,936,000 14,858,975 3.7751 0.757 0.752 0.757 0.737 0.772 19,636,426 0.7567 -0.66%
2004-10-18 0 3.800 3.775 3.800 3.625 3.875 4,632,066 17,427,916 3.7624 0.762 0.757 0.762 0.727 0.777 23,109,051 0.7542 4.11%
2004-10-15 0 3.650 3.650 3.675 3.625 3.700 3,494,000 12,799,875 3.6634 0.732 0.732 0.737 0.727 0.742 17,431,320 0.7343 0.00%
2004-10-14 0 3.650 3.650 3.675 3.550 3.725 5,494,000 20,167,125 3.6708 0.732 0.732 0.737 0.712 0.747 27,409,178 0.7358 -2.67%
2004-10-13 0 3.750 3.725 3.750 3.625 3.950 13,107,000 49,137,050 3.7489 0.752 0.747 0.752 0.727 0.792 65,389,898 0.7514 -4.46%
2004-10-12 0 3.925 3.925 3.950 3.900 4.000 10,711,000 42,524,900 3.9702 0.787 0.787 0.792 0.782 0.802 53,436,423 0.7958 -1.26%
2004-10-11 0 3.975 3.950 4.000 3.800 4.050 5,869,800 23,021,585 3.9220 0.797 0.792 0.802 0.762 0.812 29,284,018 0.7861 3.25%
2004-10-08 0 3.850 3.825 3.850 3.775 4.000 11,497,000 44,362,100 3.8586 0.772 0.767 0.772 0.757 0.802 57,357,722 0.7734 -2.53%
2004-10-07 0 3.950 3.925 3.950 3.725 4.000 19,311,000 74,964,850 3.8820 0.792 0.787 0.792 0.747 0.802 96,341,217 0.7781 6.04%
2004-10-06 0 3.725 3.725 3.750 3.450 3.775 15,227,000 55,443,950 3.6412 0.747 0.747 0.752 0.692 0.757 75,966,429 0.7298 8.76%
2004-10-05 0 3.425 3.400 3.425 3.425 3.475 6,222,000 21,447,500 3.4470 0.687 0.682 0.687 0.687 0.697 31,041,119 0.6909 -0.72%
2004-10-04 0 3.450 3.450 3.475 3.325 3.600 12,936,297 45,152,870 3.4904 0.692 0.692 0.697 0.666 0.722 64,538,273 0.6996 2.22%
2004-09-30 0 3.375 3.350 3.375 3.225 3.400 10,668,000 35,517,150 3.3293 0.676 0.671 0.676 0.646 0.682 53,221,899 0.6673 0.00%
2004-09-28 0 3.375 3.375 3.400 3.375 3.525 11,422,995 39,348,921 3.4447 0.676 0.676 0.682 0.676 0.707 56,988,516 0.6905 -0.74%
2004-09-27 0 3.400 3.375 3.400 3.125 3.400 11,553,000 37,640,959 3.2581 0.682 0.676 0.682 0.626 0.682 57,637,102 0.6531 6.25%
2004-09-24 0 3.200 3.200 3.225 3.000 3.250 26,649,805 84,641,986 3.1761 0.641 0.641 0.646 0.601 0.651 132,953,997 0.6366 6.67%
2004-09-23 0 3.000 3.000 3.025 2.850 3.125 12,507,000 37,354,150 2.9867 0.601 0.601 0.606 0.571 0.626 62,396,541 0.5987 3.45%
2004-09-22 0 2.900 2.875 2.900 2.875 2.950 4,723,000 13,736,450 2.9084 0.581 0.576 0.581 0.576 0.591 23,562,714 0.5830 -0.85%
2004-09-21 0 2.925 2.925 2.950 2.925 2.950 3,337,000 9,764,425 2.9261 0.586 0.586 0.591 0.586 0.591 16,648,058 0.5865 -0.85%
2004-09-20 0 2.950 2.950 2.975 2.900 2.975 6,995,506 20,521,467 2.9335 0.591 0.591 0.596 0.581 0.596 34,900,086 0.5880 2.61%
2004-09-17 0 2.875 2.875 2.900 2.875 2.950 11,526,000 32,943,375 2.8582 0.576 0.576 0.581 0.576 0.591 57,502,401 0.5729 -2.54%
2004-09-16 0 2.950 2.925 2.950 2.725 2.950 42,580,000 122,090,250 2.8673 0.591 0.586 0.591 0.546 0.591 212,428,616 0.5747 15.69%
2004-09-15 0 2.550 2.550 2.575 2.500 2.550 5,433,000 13,812,850 2.5424 0.511 0.511 0.516 0.501 0.511 27,104,854 0.5096 2.00%
2004-09-14 0 2.500 2.500 2.525 2.475 2.550 7,572,000 19,018,325 2.5117 0.501 0.501 0.506 0.496 0.511 37,776,174 0.5034 0.00%
2004-09-13 0 2.500 2.500 2.525 2.350 2.525 5,188,000 12,860,125 2.4788 0.501 0.501 0.506 0.471 0.506 25,882,566 0.4969 6.38%
2004-09-10 0 2.350 2.325 2.400 2.325 2.375 607,000 1,432,250 2.3596 0.471 0.466 0.481 0.466 0.476 3,028,280 0.4730 -2.08%
2004-09-09 0 2.400 2.375 2.400 2.375 2.475 366,000 881,250 2.4078 0.481 0.476 0.481 0.476 0.496 1,825,948 0.4826 -2.04%
2004-09-08 0 2.450 2.400 2.450 2.350 2.450 3,230,000 7,832,225 2.4248 0.491 0.481 0.491 0.471 0.491 16,114,242 0.4860 3.16%
2004-09-07 0 2.375 2.375 2.400 2.325 2.375 620,208 1,462,587 2.3582 0.476 0.476 0.481 0.466 0.476 3,094,174 0.4727 -3.06%
2004-09-06 0 2.450 2.425 2.475 2.450 2.500 1,183,000 2,929,000 2.4759 0.491 0.486 0.496 0.491 0.501 5,901,904 0.4963 -1.01%
2004-09-03 0 2.475 2.475 2.500 2.475 2.500 695,000 1,730,875 2.4905 0.496 0.496 0.501 0.496 0.501 3,467,306 0.4992 -1.00%
2004-09-02 0 2.500 2.475 2.500 2.475 2.500 1,504,000 3,752,100 2.4947 0.501 0.496 0.501 0.496 0.501 7,503,350 0.5001 -0.99%
2004-09-01 0 2.525 2.475 2.525 2.450 2.525 2,834,600 7,049,285 2.4869 0.506 0.496 0.506 0.491 0.506 14,141,619 0.4985 1.00%
2004-08-31 0 2.500 2.500 2.525 2.375 2.525 2,533,000 6,172,047 2.4367 0.501 0.501 0.506 0.476 0.506 12,636,958 0.4884 2.04%
2004-08-30 0 2.450 2.400 2.450 2.450 2.475 860,000 2,111,000 2.4547 0.491 0.481 0.491 0.491 0.496 4,290,479 0.4920 0.00%
2004-08-27 0 2.450 2.425 2.450 2.425 2.475 479,000 1,171,875 2.4465 0.491 0.486 0.491 0.486 0.496 2,389,697 0.4904 -1.01%
2004-08-26 0 2.475 2.475 2.500 2.425 2.500 6,520,000 16,051,345 2.4619 0.496 0.496 0.501 0.486 0.501 32,527,820 0.4935 1.02%
2004-08-25 0 2.450 2.450 2.475 2.350 2.475 2,705,000 6,584,975 2.4344 0.491 0.491 0.496 0.471 0.496 13,495,054 0.4880 4.26%
2004-08-24 0 2.350 2.350 2.375 2.350 2.400 1,485,000 3,523,775 2.3729 0.471 0.471 0.476 0.471 0.481 7,408,560 0.4756 -1.05%
2004-08-23 0 2.375 2.350 2.375 2.375 2.400 334,391 802,038 2.3985 0.476 0.471 0.476 0.476 0.481 1,668,253 0.4808 -1.04%
2004-08-20 0 2.400 2.375 2.400 2.375 2.400 720,000 1,718,575 2.3869 0.481 0.476 0.481 0.476 0.481 3,592,029 0.4784 1.05%
2004-08-19 0 2.375 2.375 2.400 2.375 2.450 490,000 1,178,000 2.4041 0.476 0.476 0.481 0.476 0.491 2,444,575 0.4819 -3.06%
2004-08-18 0 2.450 2.450 2.475 2.425 2.450 620,000 1,515,125 2.4438 0.491 0.491 0.496 0.486 0.491 3,093,136 0.4898 0.00%
2004-08-17 0 2.450 2.450 2.500 2.400 2.500 1,107,000 2,701,825 2.4407 0.491 0.491 0.501 0.481 0.501 5,522,745 0.4892 2.08%
2004-08-16 0 2.400 2.375 2.400 2.350 2.400 37,000 88,150 2.3824 0.481 0.476 0.481 0.471 0.481 184,590 0.4775 1.05%
2004-08-13 0 2.375 2.375 2.400 2.350 2.375 1,163,000 2,759,275 2.3725 0.476 0.476 0.481 0.471 0.476 5,802,125 0.4756 1.06%
2004-08-12 0 2.350 2.350 2.375 2.350 2.350 81,000 190,350 2.3500 0.471 0.471 0.476 0.471 0.471 404,103 0.4710 0.00%
2004-08-11 0 2.350 2.350 2.400 2.325 2.375 989,400 2,321,585 2.3465 0.471 0.471 0.481 0.466 0.476 4,936,047 0.4703 -1.05%
2004-08-10 0 2.375 2.350 2.375 2.325 2.425 2,034,000 4,782,000 2.3510 0.476 0.471 0.476 0.466 0.486 10,147,483 0.4712 -3.06%
2004-08-09 0 2.450 2.425 2.475 2.425 2.450 504,000 1,231,400 2.4433 0.491 0.486 0.496 0.486 0.491 2,514,420 0.4897 -2.97%
2004-08-06 0 2.525 2.500 2.525 2.500 2.550 5,533,000 14,082,025 2.5451 0.506 0.501 0.506 0.501 0.511 27,603,747 0.5101 0.00%
2004-08-05 0 2.525 2.525 2.550 2.475 2.575 11,443,000 28,931,675 2.5283 0.506 0.506 0.511 0.496 0.516 57,088,320 0.5068 3.06%
2004-08-04 0 2.450 2.450 2.475 2.375 2.475 7,005,000 17,036,125 2.4320 0.491 0.491 0.496 0.476 0.496 34,947,451 0.4875 3.16%
2004-08-03 0 2.375 2.375 2.400 2.350 2.400 3,764,000 8,939,800 2.3751 0.476 0.476 0.481 0.471 0.481 18,778,330 0.4761 1.06%
2004-08-02 0 2.350 2.350 2.375 2.300 2.375 5,200,407 12,149,150 2.3362 0.471 0.471 0.476 0.461 0.476 25,944,464 0.4683 2.17%
2004-07-30 0 2.300 2.300 2.325 2.250 2.325 10,265,000 23,343,175 2.2741 0.461 0.461 0.466 0.451 0.466 51,211,361 0.4558 2.22%
2004-07-29 0 2.250 2.200 2.250 2.225 2.250 3,146,000 7,020,871 2.2317 0.451 0.441 0.451 0.446 0.451 15,695,172 0.4473 3.45%
2004-07-28 0 2.175 2.175 2.200 2.150 2.225 13,160,980 27,976,162 2.1257 0.436 0.436 0.441 0.431 0.446 65,659,201 0.4261 3.57%
2004-07-27 0 2.100 2.100 2.125 2.050 2.125 31,663,000 65,484,825 2.0682 0.421 0.421 0.426 0.411 0.426 157,964,473 0.4146 5.00%
2004-07-26 0 2.000 2.000 2.025 2.000 2.200 19,232,000 39,509,225 2.0543 0.401 0.401 0.406 0.401 0.441 95,947,091 0.4118 -8.05%
2004-07-23 0 2.175 2.175 2.200 2.150 2.250 9,138,000 20,030,425 2.1920 0.436 0.436 0.441 0.431 0.451 45,588,837 0.4394 -3.33%
2004-07-22 0 2.250 2.250 2.275 2.200 2.325 5,005,000 11,263,125 2.2504 0.451 0.451 0.456 0.441 0.466 24,969,592 0.4511 -4.26%
2004-07-21 0 2.350 2.325 2.350 2.300 2.450 14,130,000 33,384,425 2.3627 0.471 0.466 0.471 0.461 0.491 70,493,573 0.4736 -1.05%
2004-07-20 0 2.375 2.375 2.425 2.375 2.425 2,906,000 6,988,750 2.4049 0.476 0.476 0.486 0.476 0.486 14,497,829 0.4821 -3.06%
2004-07-19 0 2.450 2.450 2.475 2.450 2.550 11,802,000 29,362,550 2.4879 0.491 0.491 0.496 0.491 0.511 58,879,345 0.4987 2.08%
2004-07-16 0 2.400 2.400 2.425 2.300 2.450 7,149,000 17,183,900 2.4037 0.481 0.481 0.486 0.461 0.491 35,665,857 0.4818 4.35%
2004-07-15 0 2.300 2.275 2.300 2.225 2.475 37,138,000 87,900,875 2.3669 0.461 0.456 0.461 0.446 0.496 185,278,862 0.4744 -8.00%
2004-07-14 0 2.500 2.475 2.500 2.475 2.600 156,623,000 396,835,475 2.5337 0.501 0.496 0.501 0.496 0.521 781,381,099 0.5079

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