CHINA POWER INTERNATIONAL DEVELOPMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02380  2004-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 3.250 3.240 3.250 3.180 3.400 50,786,432 164,484,760 3.2388 3.250 3.240 3.250 3.180 3.400 50,786,432 3.2388 -4.10%
2026-06-09 0 3.580 3.570 3.580 3.560 3.640 17,109,053 61,248,813 3.5799 3.389 3.379 3.389 3.370 3.446 18,073,832 3.3888 -1.92%
2026-06-08 0 3.650 3.640 3.650 3.600 3.690 17,947,997 65,259,453 3.6360 3.455 3.446 3.455 3.408 3.493 18,960,084 3.4419 -1.08%
2026-06-05 0 3.690 3.680 3.690 3.680 3.820 33,822,980 125,965,212 3.7242 3.493 3.484 3.493 3.484 3.616 35,730,257 3.5254 -2.38%
2026-06-04 0 3.780 3.780 3.790 3.760 3.850 29,767,411 113,331,717 3.8072 3.578 3.578 3.588 3.559 3.644 31,445,995 3.6040 -0.79%
2026-06-03 0 3.810 3.800 3.810 3.720 3.830 27,355,999 103,994,847 3.8015 3.607 3.597 3.607 3.521 3.626 28,898,603 3.5986 1.33%
2026-06-02 0 3.760 3.750 3.760 3.740 3.820 21,966,328 82,747,772 3.7670 3.559 3.550 3.559 3.540 3.616 23,205,009 3.5659 -0.79%
2026-06-01 0 3.790 3.790 3.810 3.650 3.850 50,725,696 192,402,608 3.7930 3.588 3.588 3.607 3.455 3.644 53,586,117 3.5905 1.88%
2026-05-29 0 3.720 3.720 3.730 3.530 3.760 72,400,052 267,933,532 3.7007 3.521 3.521 3.531 3.342 3.559 76,482,689 3.5032 4.20%
2026-05-28 0 3.570 3.560 3.570 3.530 3.630 22,233,082 79,316,372 3.5675 3.379 3.370 3.379 3.342 3.436 23,486,805 3.3771 0.00%
2026-05-27 0 3.570 3.560 3.570 3.510 3.620 28,528,007 102,384,629 3.5889 3.379 3.370 3.379 3.323 3.427 30,136,701 3.3973 1.13%
2026-05-26 0 3.530 3.520 3.530 3.460 3.560 19,747,193 69,525,768 3.5208 3.342 3.332 3.342 3.275 3.370 20,860,737 3.3329 0.86%
2026-05-22 0 3.500 3.490 3.500 3.480 3.550 17,900,541 62,869,712 3.5122 3.313 3.304 3.313 3.294 3.361 18,909,952 3.3247 0.00%
2026-05-21 0 3.500 3.490 3.500 3.480 3.590 26,855,018 94,863,339 3.5324 3.313 3.304 3.313 3.294 3.398 28,369,372 3.3439 -1.13%
2026-05-20 0 3.540 3.530 3.540 3.520 3.620 25,474,587 90,613,697 3.5570 3.351 3.342 3.351 3.332 3.427 26,911,098 3.3671 -2.21%
2026-05-19 0 3.620 3.620 3.630 3.560 3.640 54,751,249 197,820,183 3.6131 3.427 3.427 3.436 3.370 3.446 57,838,671 3.4202 1.40%
2026-05-18 0 3.570 3.560 3.570 3.490 3.580 26,044,700 92,284,748 3.5433 3.379 3.370 3.379 3.304 3.389 27,513,360 3.3542 0.85%
2026-05-15 0 3.540 3.530 3.540 3.480 3.580 38,135,347 134,488,360 3.5266 3.351 3.342 3.351 3.294 3.389 40,285,798 3.3384 0.00%
2026-05-14 0 3.540 3.530 3.540 3.520 3.610 25,729,855 91,503,879 3.5563 3.351 3.342 3.351 3.332 3.417 27,180,761 3.3665 -1.39%
2026-05-13 0 3.590 3.580 3.590 3.500 3.620 58,979,865 211,562,353 3.5870 3.398 3.389 3.398 3.313 3.427 62,305,738 3.3956 1.41%
2026-05-12 0 3.540 3.530 3.540 3.450 3.550 45,217,501 159,281,200 3.5226 3.351 3.342 3.351 3.266 3.361 47,767,315 3.3345 2.02%
2026-05-11 0 3.470 3.470 3.480 3.370 3.490 45,815,146 158,072,728 3.4502 3.285 3.285 3.294 3.190 3.304 48,398,661 3.2661 2.66%
2026-05-08 0 3.380 3.380 3.390 3.360 3.420 19,395,793 65,748,180 3.3898 3.200 3.200 3.209 3.181 3.237 20,489,521 3.2089 0.00%
2026-05-07 0 3.380 3.370 3.380 3.320 3.390 24,841,880 83,634,064 3.3667 3.200 3.190 3.200 3.143 3.209 26,242,713 3.1869 1.81%
2026-05-06 0 3.320 3.320 3.330 3.280 3.330 18,070,384 59,826,314 3.3107 3.143 3.143 3.152 3.105 3.152 19,089,373 3.1340 0.61%
2026-05-05 0 3.300 3.290 3.300 3.260 3.300 6,052,147 19,891,315 3.2867 3.124 3.114 3.124 3.086 3.124 6,393,427 3.1112 0.00%
2026-05-04 0 3.300 3.290 3.300 3.260 3.300 7,439,441 24,426,810 3.2834 3.124 3.114 3.124 3.086 3.124 7,858,951 3.1082 1.23%
2026-04-30 0 3.260 3.260 3.270 3.260 3.340 9,960,877 32,640,947 3.2769 3.086 3.086 3.095 3.086 3.162 10,522,571 3.1020 -1.51%
2026-04-29 0 3.310 3.300 3.310 3.260 3.320 9,284,166 30,650,866 3.3014 3.133 3.124 3.133 3.086 3.143 9,807,700 3.1252 0.91%
2026-04-28 0 3.280 3.270 3.280 3.230 3.300 19,232,978 62,879,498 3.2694 3.105 3.095 3.105 3.058 3.124 20,317,525 3.0948 -0.30%
2026-04-27 0 3.290 3.280 3.290 3.240 3.300 12,316,000 40,275,520 3.2702 3.114 3.105 3.114 3.067 3.124 13,010,499 3.0956 -0.30%
2026-04-24 0 3.300 3.290 3.300 3.270 3.320 12,272,982 40,353,529 3.2880 3.124 3.114 3.124 3.095 3.143 12,965,055 3.1125 -0.60%
2026-04-23 0 3.320 3.310 3.320 3.280 3.330 19,898,000 65,854,315 3.3096 3.143 3.133 3.143 3.105 3.152 21,020,048 3.1329 0.61%
2026-04-22 0 3.300 3.300 3.310 3.280 3.320 11,277,478 37,216,471 3.3001 3.124 3.124 3.133 3.105 3.143 11,913,415 3.1239 0.61%
2026-04-21 0 3.280 3.270 3.280 3.260 3.320 46,697,680 153,746,358 3.2924 3.105 3.095 3.105 3.086 3.143 49,330,961 3.1166 0.31%
2026-04-20 0 3.270 3.260 3.270 3.200 3.290 37,828,534 122,811,652 3.2465 3.095 3.086 3.095 3.029 3.114 39,961,684 3.0732 1.24%
2026-04-17 0 3.230 3.230 3.240 3.170 3.230 26,237,935 84,091,845 3.2050 3.058 3.058 3.067 3.001 3.058 27,717,492 3.0339 0.94%
2026-04-16 0 3.200 3.190 3.200 3.180 3.230 30,716,000 98,115,195 3.1943 3.029 3.020 3.029 3.010 3.058 32,448,075 3.0238 -0.31%
2026-04-15 0 3.210 3.200 3.210 3.160 3.240 37,731,333 120,858,607 3.2031 3.039 3.029 3.039 2.991 3.067 39,859,002 3.0322 1.26%
2026-04-14 0 3.170 3.160 3.170 3.160 3.190 18,449,359 58,457,823 3.1686 3.001 2.991 3.001 2.991 3.020 19,489,718 2.9994 0.00%
2026-04-13 0 3.170 3.160 3.170 3.150 3.200 31,387,311 99,389,659 3.1666 3.001 2.991 3.001 2.982 3.029 33,157,241 2.9975 0.00%
2026-04-10 0 3.170 3.160 3.170 3.160 3.220 27,645,380 88,100,541 3.1868 3.001 2.991 3.001 2.991 3.048 29,204,302 3.0167 0.32%
2026-04-09 0 3.160 3.150 3.160 3.130 3.170 25,265,125 79,686,456 3.1540 2.991 2.982 2.991 2.963 3.001 26,689,825 2.9856 0.00%
2026-04-08 0 3.160 3.150 3.160 3.140 3.200 37,888,868 119,800,925 3.1619 2.991 2.982 2.991 2.972 3.029 40,025,420 2.9931 -0.32%
2026-04-02 0 3.170 3.160 3.170 3.140 3.190 13,472,639 42,583,060 3.1607 3.001 2.991 3.001 2.972 3.020 14,232,361 2.9920 0.00%
2026-04-01 0 3.170 3.160 3.170 3.160 3.220 26,790,000 85,297,850 3.1839 3.001 2.991 3.001 2.991 3.048 28,300,688 3.0140 0.32%
2026-03-31 0 3.160 3.150 3.160 3.140 3.230 38,556,600 122,205,722 3.1695 2.991 2.982 2.991 2.972 3.058 40,730,806 3.0003 -1.56%
2026-03-30 0 3.210 3.200 3.210 3.180 3.250 15,821,482 50,675,472 3.2030 3.039 3.029 3.039 3.010 3.077 16,713,655 3.0320 -1.23%
2026-03-27 0 3.250 3.240 3.250 3.230 3.270 14,383,923 46,782,389 3.2524 3.077 3.067 3.077 3.058 3.095 15,195,032 3.0788 -0.61%
2026-03-26 0 3.270 3.260 3.270 3.260 3.340 15,038,366 49,334,008 3.2805 3.095 3.086 3.095 3.086 3.162 15,886,379 3.1054 -2.10%
2026-03-25 0 3.340 3.330 3.340 3.220 3.340 30,249,796 100,139,205 3.3104 3.162 3.152 3.162 3.048 3.162 31,955,581 3.1337 3.41%
2026-03-24 0 3.230 3.220 3.230 3.160 3.250 23,726,334 76,115,317 3.2081 3.058 3.048 3.058 2.991 3.077 25,064,261 3.0368 2.22%
2026-03-23 0 3.160 3.150 3.160 3.130 3.260 37,233,233 118,032,374 3.1701 2.991 2.982 2.991 2.963 3.086 39,332,814 3.0009 -4.24%
2026-03-20 0 3.300 3.290 3.300 3.260 3.360 23,126,632 76,184,049 3.2942 3.124 3.114 3.124 3.086 3.181 24,430,742 3.1184 0.00%
2026-03-19 0 3.300 3.300 3.310 3.270 3.350 16,485,760 54,459,859 3.3034 3.124 3.124 3.133 3.095 3.171 17,415,392 3.1271 -0.60%
2026-03-18 0 3.320 3.310 3.320 3.270 3.350 16,860,330 55,768,224 3.3077 3.143 3.133 3.143 3.095 3.171 17,811,084 3.1311 0.91%
2026-03-17 0 3.290 3.290 3.300 3.280 3.350 18,573,752 61,452,583 3.3086 3.114 3.114 3.124 3.105 3.171 19,621,125 3.1320 -0.90%
2026-03-16 0 3.320 3.320 3.330 3.300 3.440 26,905,844 89,849,421 3.3394 3.143 3.143 3.152 3.124 3.256 28,423,064 3.1611 -3.21%
2026-03-13 0 3.430 3.430 3.440 3.370 3.480 29,810,000 102,003,202 3.4218 3.247 3.247 3.256 3.190 3.294 31,490,985 3.2391 -0.58%
2026-03-12 0 3.450 3.440 3.450 3.400 3.500 32,412,966 111,621,506 3.4437 3.266 3.256 3.266 3.219 3.313 34,240,732 3.2599 0.29%
2026-03-11 0 3.440 3.430 3.440 3.310 3.450 39,817,704 135,597,735 3.4055 3.256 3.247 3.256 3.133 3.266 42,063,023 3.2237 2.99%
2026-03-10 0 3.340 3.340 3.350 3.280 3.360 24,234,789 80,990,279 3.3419 3.162 3.162 3.171 3.105 3.181 25,601,388 3.1635 1.21%
2026-03-09 0 3.300 3.290 3.300 3.250 3.310 23,907,215 78,617,919 3.2885 3.124 3.114 3.124 3.077 3.133 25,255,342 3.1129 -0.60%
2026-03-06 0 3.320 3.310 3.320 3.260 3.330 25,756,855 85,133,355 3.3053 3.143 3.133 3.143 3.086 3.152 27,209,284 3.1288 -0.30%
2026-03-05 0 3.330 3.320 3.330 3.280 3.360 35,138,809 117,182,600 3.3348 3.152 3.143 3.152 3.105 3.181 37,120,286 3.1568 0.91%
2026-03-04 0 3.300 3.290 3.300 3.260 3.330 34,054,887 112,058,204 3.2905 3.124 3.114 3.124 3.086 3.152 35,975,241 3.1149 -0.90%
2026-03-03 0 3.330 3.320 3.330 3.300 3.370 35,767,749 119,199,314 3.3326 3.152 3.143 3.152 3.124 3.190 37,784,692 3.1547 -0.30%
2026-03-02 0 3.340 3.330 3.340 3.240 3.420 59,878,329 200,245,669 3.3442 3.162 3.152 3.162 3.067 3.237 63,254,867 3.1657 1.83%
2026-02-27 0 3.280 3.280 3.290 3.190 3.310 49,326,379 161,415,019 3.2724 3.105 3.105 3.114 3.020 3.133 52,107,892 3.0977 2.18%
2026-02-26 0 3.210 3.210 3.220 3.160 3.220 18,991,100 60,797,382 3.2014 3.039 3.039 3.048 2.991 3.048 20,062,008 3.0305 0.94%
2026-02-25 0 3.180 3.170 3.180 3.150 3.200 25,422,472 80,797,539 3.1782 3.010 3.001 3.010 2.982 3.029 26,856,045 3.0085 0.32%
2026-02-24 0 3.170 3.160 3.170 3.130 3.180 19,106,529 60,376,710 3.1600 3.001 2.991 3.001 2.963 3.010 20,183,946 2.9913 -0.31%
2026-02-23 0 3.180 3.170 3.180 3.130 3.180 15,829,606 50,207,836 3.1718 3.010 3.001 3.010 2.963 3.010 16,722,237 3.0025 1.60%
2026-02-20 0 3.130 3.120 3.130 3.090 3.140 8,277,295 25,806,988 3.1178 2.963 2.953 2.963 2.925 2.972 8,744,051 2.9514 -0.32%
2026-02-16 0 3.140 3.130 3.140 3.110 3.150 6,090,000 19,091,633 3.1349 2.972 2.963 2.972 2.944 2.982 6,433,415 2.9676 0.96%
2026-02-13 0 3.110 3.100 3.110 3.090 3.120 24,314,739 75,380,506 3.1002 2.944 2.935 2.944 2.925 2.953 25,685,847 2.9347 -0.32%
2026-02-12 0 3.120 3.120 3.130 3.100 3.160 18,462,708 57,926,453 3.1375 2.953 2.953 2.963 2.935 2.991 19,503,820 2.9700 0.65%
2026-02-11 0 3.100 3.100 3.110 3.060 3.110 23,275,893 71,880,845 3.0882 2.935 2.935 2.944 2.897 2.944 24,588,420 2.9234 0.00%
2026-02-10 0 3.100 3.090 3.100 3.090 3.120 14,029,111 43,484,212 3.0996 2.935 2.925 2.935 2.925 2.953 14,820,212 2.9341 -0.64%
2026-02-09 0 3.120 3.110 3.120 3.100 3.140 17,943,366 55,939,441 3.1176 2.953 2.944 2.953 2.935 2.972 18,955,192 2.9511 0.97%
2026-02-06 0 3.090 3.080 3.090 3.050 3.110 15,627,620 48,260,868 3.0882 2.925 2.916 2.925 2.887 2.944 16,508,861 2.9233 -0.32%
2026-02-05 0 3.100 3.100 3.110 3.060 3.140 50,149,748 154,697,564 3.0847 2.935 2.935 2.944 2.897 2.972 52,977,691 2.9201 -1.27%
2026-02-04 0 3.140 3.130 3.140 3.120 3.220 64,945,518 204,867,027 3.1544 2.972 2.963 2.972 2.953 3.048 68,607,794 2.9861 -2.48%
2026-02-03 0 3.220 3.210 3.220 3.200 3.230 18,263,144 58,757,020 3.2172 3.048 3.039 3.048 3.029 3.058 19,293,002 3.0455 0.94%
2026-02-02 0 3.190 3.180 3.190 3.160 3.260 38,420,250 122,594,062 3.1909 3.020 3.010 3.020 2.991 3.086 40,586,767 3.0205 -2.15%
2026-01-30 0 3.260 3.260 3.280 3.260 3.320 34,586,984 113,188,772 3.2726 3.086 3.086 3.105 3.086 3.143 36,537,343 3.0979 -1.81%
2026-01-29 0 3.320 3.310 3.320 3.260 3.330 30,819,879 102,036,731 3.3107 3.143 3.133 3.143 3.086 3.152 32,557,811 3.1340 0.00%
2026-01-28 0 3.320 3.300 3.320 3.240 3.330 27,713,212 91,451,883 3.2999 3.143 3.124 3.143 3.067 3.152 29,275,959 3.1238 1.22%
2026-01-27 0 3.280 3.270 3.280 3.260 3.320 20,109,767 66,025,462 3.2833 3.105 3.095 3.105 3.086 3.143 21,243,756 3.1080 -0.91%
2026-01-26 0 3.310 3.300 3.310 3.250 3.310 29,059,437 95,836,545 3.2979 3.133 3.124 3.133 3.077 3.133 30,698,098 3.1219 1.53%
2026-01-23 0 3.260 3.260 3.270 3.250 3.340 37,164,046 122,061,486 3.2844 3.086 3.086 3.095 3.077 3.162 39,259,726 3.1091 -2.10%
2026-01-22 0 3.330 3.330 3.340 3.280 3.340 36,079,071 119,830,808 3.3213 3.152 3.152 3.162 3.105 3.162 38,113,569 3.1440 1.52%
2026-01-21 0 3.280 3.270 3.280 3.230 3.280 18,621,600 60,749,669 3.2623 3.105 3.095 3.105 3.058 3.105 19,671,672 3.0882 0.61%
2026-01-20 0 3.260 3.250 3.260 3.220 3.270 17,316,333 56,262,788 3.2491 3.086 3.077 3.086 3.048 3.095 18,292,801 3.0757 0.93%
2026-01-19 0 3.230 3.220 3.230 3.220 3.270 24,617,733 79,805,437 3.2418 3.058 3.048 3.058 3.048 3.095 26,005,926 3.0687 0.00%
2026-01-16 0 3.230 3.220 3.230 3.210 3.260 30,885,644 99,663,988 3.2269 3.058 3.048 3.058 3.039 3.086 32,627,285 3.0546 0.31%
2026-01-15 0 3.220 3.210 3.220 3.200 3.260 33,748,633 108,603,741 3.2180 3.048 3.039 3.048 3.029 3.086 35,651,718 3.0462 -0.31%
2026-01-14 0 3.230 3.220 3.230 3.200 3.280 40,950,811 131,987,970 3.2231 3.058 3.048 3.058 3.029 3.105 43,260,026 3.0510 -0.62%
2026-01-13 0 3.250 3.240 3.250 3.220 3.270 36,437,870 118,353,828 3.2481 3.077 3.067 3.077 3.048 3.095 38,492,601 3.0747 0.93%
2026-01-12 0 3.220 3.220 3.230 3.200 3.250 32,121,769 103,510,649 3.2224 3.048 3.048 3.058 3.029 3.077 33,933,115 3.0504 -0.62%
2026-01-09 0 3.240 3.230 3.240 3.220 3.260 19,427,109 62,818,247 3.2335 3.067 3.058 3.067 3.048 3.086 20,522,603 3.0609 -0.31%
2026-01-08 0 3.250 3.250 3.260 3.220 3.250 16,697,780 54,111,686 3.2407 3.077 3.077 3.086 3.048 3.077 17,639,367 3.0677 0.31%
2026-01-07 0 3.240 3.230 3.240 3.230 3.290 20,723,220 67,234,440 3.2444 3.067 3.058 3.067 3.058 3.114 21,891,802 3.0712 -0.92%
2026-01-06 0 3.270 3.260 3.270 3.240 3.310 16,005,368 52,219,345 3.2626 3.095 3.086 3.095 3.067 3.133 16,907,910 3.0885 -0.61%
2026-01-05 0 3.290 3.280 3.290 3.250 3.330 19,683,852 64,563,774 3.2800 3.114 3.105 3.114 3.077 3.152 20,793,824 3.1049 0.30%
2026-01-02 0 3.280 3.270 3.280 3.230 3.280 3,074,999 10,038,390 3.2645 3.105 3.095 3.105 3.058 3.105 3,248,398 3.0903 1.55%
2025-12-31 0 3.230 3.220 3.230 3.200 3.280 7,532,600 24,234,892 3.2173 3.058 3.048 3.058 3.029 3.105 7,957,363 3.0456 -0.31%
2025-12-30 0 3.240 3.240 3.250 3.240 3.320 9,832,608 32,156,882 3.2704 3.067 3.067 3.077 3.067 3.143 10,387,069 3.0959 -2.11%
2025-12-29 0 3.310 3.300 3.310 3.290 3.400 13,667,591 45,420,854 3.3233 3.133 3.124 3.133 3.114 3.219 14,438,306 3.1459 -2.36%
2025-12-24 0 3.390 3.370 3.390 3.350 3.400 5,668,631 19,159,735 3.3800 3.209 3.190 3.209 3.171 3.219 5,988,285 3.1995 0.59%
2025-12-23 0 3.370 3.360 3.370 3.340 3.370 9,231,333 31,003,708 3.3585 3.190 3.181 3.190 3.162 3.190 9,751,888 3.1793 0.90%
2025-12-22 0 3.340 3.330 3.340 3.320 3.380 10,218,394 34,048,260 3.3321 3.162 3.152 3.162 3.143 3.200 10,794,609 3.1542 -0.60%
2025-12-19 0 3.360 3.360 3.370 3.360 3.380 8,185,986 27,550,482 3.3656 3.181 3.181 3.190 3.181 3.200 8,647,594 3.1859 -0.88%
2025-12-18 0 3.390 3.380 3.390 3.360 3.390 4,823,815 16,296,151 3.3783 3.209 3.200 3.209 3.181 3.209 5,095,830 3.1979 0.30%
2025-12-17 0 3.380 3.370 3.380 3.360 3.420 4,637,845 15,661,326 3.3769 3.200 3.190 3.200 3.181 3.237 4,899,373 3.1966 -0.59%
2025-12-16 0 3.400 3.390 3.400 3.380 3.460 10,475,128 35,587,585 3.3973 3.219 3.209 3.219 3.200 3.275 11,065,820 3.2160 -1.45%
2025-12-15 0 3.450 3.440 3.450 3.410 3.470 15,231,166 52,509,932 3.4475 3.266 3.256 3.266 3.228 3.285 16,090,051 3.2635 0.00%
2025-12-12 0 3.450 3.430 3.450 3.340 3.470 16,225,977 55,557,224 3.4240 3.266 3.247 3.266 3.162 3.285 17,140,960 3.2412 2.68%
2025-12-11 0 3.360 3.340 3.360 3.340 3.410 10,178,802 34,186,321 3.3586 3.181 3.162 3.181 3.162 3.228 10,752,784 3.1793 -1.18%
2025-12-10 0 3.400 3.380 3.400 3.360 3.400 8,507,908 28,832,405 3.3889 3.219 3.200 3.219 3.181 3.219 8,987,669 3.2080 0.29%
2025-12-09 0 3.390 3.380 3.390 3.370 3.460 14,661,462 49,721,784 3.3913 3.209 3.200 3.209 3.190 3.275 15,488,222 3.2103 -1.45%
2025-12-08 0 3.440 3.430 3.440 3.430 3.480 6,318,860 21,751,881 3.4424 3.256 3.247 3.256 3.247 3.294 6,675,180 3.2586 -1.15%
2025-12-05 0 3.480 3.470 3.480 3.440 3.480 7,228,527 25,063,215 3.4673 3.294 3.285 3.294 3.256 3.294 7,636,143 3.2822 0.29%
2025-12-04 0 3.470 3.460 3.470 3.430 3.480 7,748,432 26,792,049 3.4577 3.285 3.275 3.285 3.247 3.294 8,185,366 3.2732 0.00%
2025-12-03 0 3.470 3.460 3.470 3.440 3.480 9,668,587 33,436,643 3.4583 3.285 3.275 3.285 3.256 3.294 10,213,798 3.2737 -0.57%
2025-12-02 0 3.490 3.480 3.490 3.440 3.490 10,162,926 35,285,468 3.4720 3.304 3.294 3.304 3.256 3.304 10,736,013 3.2866 1.45%
2025-12-01 0 3.440 3.430 3.440 3.410 3.460 5,622,523 19,315,623 3.4354 3.256 3.247 3.256 3.228 3.275 5,939,577 3.2520 0.29%
2025-11-28 0 3.430 3.420 3.430 3.420 3.460 5,878,910 20,177,305 3.4322 3.247 3.237 3.247 3.237 3.275 6,210,422 3.2489 -0.87%
2025-11-27 0 3.460 3.450 3.460 3.420 3.460 5,831,872 20,134,358 3.4525 3.275 3.266 3.275 3.237 3.275 6,160,731 3.2682 0.58%
2025-11-26 0 3.440 3.420 3.440 3.400 3.460 8,568,824 29,424,365 3.4339 3.256 3.237 3.256 3.219 3.275 9,052,020 3.2506 0.00%
2025-11-25 0 3.440 3.430 3.440 3.380 3.440 9,155,374 31,318,714 3.4208 3.256 3.247 3.256 3.200 3.256 9,671,645 3.2382 1.47%
2025-11-24 0 3.390 3.380 3.390 3.350 3.400 13,956,156 47,252,609 3.3858 3.209 3.200 3.209 3.171 3.219 14,743,143 3.2051 0.30%
2025-11-21 0 3.380 3.370 3.380 3.360 3.430 18,024,930 61,143,524 3.3922 3.200 3.190 3.200 3.181 3.247 19,041,355 3.2111 -1.74%
2025-11-20 0 3.440 3.420 3.440 3.400 3.460 8,609,091 29,534,448 3.4306 3.256 3.237 3.256 3.219 3.275 9,094,557 3.2475 0.29%
2025-11-19 0 3.430 3.420 3.430 3.400 3.460 10,672,000 36,502,470 3.4204 3.247 3.237 3.247 3.219 3.275 11,273,794 3.2378 0.00%
2025-11-18 0 3.430 3.420 3.430 3.410 3.470 16,169,291 55,587,944 3.4379 3.247 3.237 3.247 3.228 3.285 17,081,077 3.2544 -1.44%
2025-11-17 0 3.480 3.470 3.480 3.450 3.490 9,131,666 31,669,551 3.4681 3.294 3.285 3.294 3.266 3.304 9,646,600 3.2830 -0.29%
2025-11-14 0 3.490 3.480 3.490 3.460 3.520 9,639,221 33,637,942 3.4897 3.304 3.294 3.304 3.275 3.332 10,182,776 3.3034 -0.57%
2025-11-13 0 3.510 3.500 3.510 3.480 3.520 9,989,000 34,923,160 3.4962 3.323 3.313 3.323 3.294 3.332 10,552,280 3.3095 -0.57%
2025-11-12 0 3.530 3.520 3.530 3.480 3.530 20,657,640 72,581,020 3.5135 3.342 3.332 3.342 3.294 3.342 21,822,524 3.3260 0.86%
2025-11-11 0 3.500 3.490 3.500 3.450 3.500 13,048,021 45,403,095 3.4797 3.313 3.304 3.313 3.266 3.313 13,783,799 3.2939 0.86%
2025-11-10 0 3.470 3.470 3.480 3.460 3.520 12,485,030 43,463,977 3.4813 3.285 3.285 3.294 3.275 3.332 13,189,061 3.2955 -0.86%
2025-11-07 0 3.500 3.490 3.500 3.470 3.510 14,906,716 52,078,459 3.4936 3.313 3.304 3.313 3.285 3.323 15,747,305 3.3071 0.29%
2025-11-06 0 3.490 3.480 3.490 3.440 3.520 27,975,218 97,549,345 3.4870 3.304 3.294 3.304 3.256 3.332 29,552,740 3.3009 2.05%
2025-11-05 0 3.420 3.410 3.420 3.350 3.430 10,171,443 34,601,878 3.4019 3.237 3.228 3.237 3.171 3.247 10,745,010 3.2203 0.00%
2025-11-04 0 3.420 3.410 3.420 3.370 3.440 20,426,170 69,715,662 3.4131 3.237 3.228 3.237 3.190 3.256 21,578,001 3.2309 1.48%
2025-11-03 0 3.370 3.360 3.370 3.330 3.380 13,567,481 45,543,251 3.3568 3.190 3.181 3.190 3.152 3.200 14,332,551 3.1776 0.60%
2025-10-31 0 3.350 3.340 3.350 3.330 3.440 15,856,333 53,180,703 3.3539 3.171 3.162 3.171 3.152 3.256 16,750,471 3.1749 -2.33%
2025-10-30 0 3.430 3.420 3.430 3.390 3.440 14,619,389 50,040,938 3.4229 3.247 3.237 3.247 3.209 3.256 15,443,776 3.2402 1.18%
2025-10-28 0 3.390 3.380 3.390 3.370 3.430 15,030,178 50,945,584 3.3896 3.209 3.200 3.209 3.190 3.247 15,877,729 3.2086 -0.59%
2025-10-27 0 3.410 3.400 3.410 3.350 3.430 16,524,482 56,149,031 3.3979 3.228 3.219 3.228 3.171 3.247 17,456,297 3.2165 1.19%
2025-10-24 0 3.370 3.360 3.370 3.350 3.390 6,733,587 22,683,011 3.3686 3.190 3.181 3.190 3.171 3.209 7,113,294 3.1888 -0.30%
2025-10-23 0 3.380 3.370 3.380 3.330 3.390 11,321,273 38,095,538 3.3650 3.200 3.190 3.200 3.152 3.209 11,959,679 3.1853 0.30%
2025-10-22 0 3.370 3.360 3.370 3.320 3.370 13,310,477 44,454,294 3.3398 3.190 3.181 3.190 3.143 3.190 14,061,055 3.1615 0.90%
2025-10-21 0 3.340 3.330 3.340 3.320 3.380 16,418,081 54,848,589 3.3407 3.162 3.152 3.162 3.143 3.200 17,343,896 3.1624 0.00%
2025-10-20 0 3.340 3.340 3.350 3.300 3.400 24,787,462 82,524,147 3.3293 3.162 3.162 3.171 3.124 3.219 26,185,226 3.1516 -0.89%
2025-10-17 0 3.370 3.360 3.370 3.340 3.420 20,794,794 70,064,775 3.3693 3.190 3.181 3.190 3.162 3.237 21,967,412 3.1895 -0.59%
2025-10-16 0 3.390 3.380 3.390 3.330 3.390 17,924,000 60,534,769 3.3773 3.209 3.200 3.209 3.152 3.209 18,934,734 3.1970 1.19%
2025-10-15 0 3.350 3.340 3.350 3.310 3.360 14,288,629 47,683,676 3.3372 3.171 3.162 3.171 3.133 3.181 15,094,364 3.1590 0.60%
2025-10-14 0 3.330 3.330 3.340 3.300 3.400 19,178,800 64,189,741 3.3469 3.152 3.152 3.162 3.124 3.219 20,260,292 3.1683 -0.60%
2025-10-13 0 3.350 3.340 3.350 3.260 3.360 29,240,797 96,653,871 3.3054 3.171 3.162 3.171 3.086 3.181 30,889,685 3.1290 0.00%
2025-10-10 0 3.350 3.340 3.350 3.310 3.410 25,173,985 84,644,865 3.3624 3.171 3.162 3.171 3.133 3.228 26,593,545 3.1829 0.30%
2025-10-09 0 3.340 3.330 3.340 3.230 3.350 28,781,021 95,676,189 3.3243 3.162 3.152 3.162 3.058 3.171 30,403,982 3.1468 3.73%
2025-10-08 0 3.220 3.220 3.230 3.200 3.270 9,488,855 30,546,684 3.2192 3.048 3.048 3.058 3.029 3.095 10,023,931 3.0474 -0.62%
2025-10-06 0 3.240 3.230 3.240 3.230 3.300 4,507,105 14,648,786 3.2502 3.067 3.058 3.067 3.058 3.124 4,761,261 3.0767 -0.92%
2025-10-03 0 3.270 3.260 3.270 3.250 3.310 16,561,997 54,353,017 3.2818 3.095 3.086 3.095 3.077 3.133 17,495,928 3.1066 0.31%
2025-10-02 0 3.260 3.250 3.260 3.240 3.280 11,549,250 37,605,409 3.2561 3.086 3.077 3.086 3.067 3.105 12,200,512 3.0823 0.93%
2025-09-30 0 3.230 3.230 3.240 3.210 3.280 20,480,224 66,102,508 3.2276 3.058 3.058 3.067 3.039 3.105 21,635,103 3.0553 -0.62%
2025-09-29 0 3.250 3.250 3.260 3.220 3.270 29,191,430 94,552,921 3.2391 3.077 3.077 3.086 3.048 3.095 30,837,534 3.0662 0.31%
2025-09-26 0 3.240 3.230 3.240 3.200 3.270 15,306,308 49,542,640 3.2367 3.067 3.058 3.067 3.029 3.095 16,169,430 3.0640 0.93%
2025-09-25 0 3.210 3.210 3.220 3.210 3.310 26,503,142 85,908,236 3.2414 3.039 3.039 3.048 3.039 3.133 27,997,654 3.0684 -2.73%
2025-09-24 0 3.300 3.300 3.310 3.290 3.350 7,690,081 25,443,841 3.3087 3.124 3.124 3.133 3.114 3.171 8,123,725 3.1320 -1.20%
2025-09-23 0 3.340 3.330 3.340 3.290 3.350 20,128,008 66,932,163 3.3253 3.162 3.152 3.162 3.114 3.171 21,263,026 3.1478 1.52%
2025-09-22 0 3.290 3.290 3.300 3.290 3.340 15,224,198 50,285,848 3.3030 3.114 3.114 3.124 3.114 3.162 16,082,690 3.1267 -1.50%
2025-09-19 0 3.340 3.340 3.360 3.340 3.430 32,093,308 107,960,891 3.3640 3.162 3.162 3.181 3.162 3.247 33,903,049 3.1844 -2.34%
2025-09-18 0 3.420 3.420 3.430 3.390 3.500 29,676,045 102,136,207 3.4417 3.237 3.237 3.247 3.209 3.313 31,349,477 3.2580 -1.16%
2025-09-17 0 3.460 3.450 3.460 3.440 3.510 19,060,997 65,882,288 3.4564 3.275 3.266 3.275 3.256 3.323 20,135,846 3.2719 -1.14%
2025-09-16 0 3.500 3.500 3.510 3.460 3.520 22,268,644 77,626,468 3.4859 3.313 3.313 3.323 3.275 3.332 23,524,372 3.2998 0.29%
2025-09-15 0 3.490 3.490 3.500 3.460 3.520 24,308,152 85,049,671 3.4988 3.304 3.304 3.313 3.275 3.332 25,678,888 3.3120 0.87%
2025-09-12 0 3.460 3.460 3.470 3.450 3.490 17,123,744 59,333,451 3.4650 3.275 3.275 3.285 3.266 3.304 18,089,352 3.2800 -0.57%
2025-09-11 0 3.480 3.480 3.490 3.430 3.500 27,598,824 95,858,393 3.4733 3.294 3.294 3.304 3.247 3.313 29,155,121 3.2879 0.87%
2025-09-10 0 3.450 3.450 3.460 3.400 3.470 26,771,145 92,085,339 3.4397 3.266 3.266 3.275 3.219 3.285 28,280,769 3.2561 -0.58%
2025-09-09 0 3.470 3.460 3.470 3.420 3.520 50,125,687 173,865,260 3.4686 3.285 3.275 3.285 3.237 3.332 52,952,273 3.2834 -0.29%
2025-09-08 0 3.480 3.470 3.480 3.400 3.490 65,608,964 226,578,746 3.4535 3.294 3.285 3.294 3.219 3.304 69,308,652 3.2691 2.96%
2025-09-05 0 3.380 3.380 3.400 3.260 3.420 90,467,681 305,096,514 3.3724 3.200 3.200 3.219 3.086 3.237 95,569,152 3.1924 2.74%
2025-09-04 0 3.290 3.290 3.300 3.230 3.300 64,302,930 210,887,980 3.2796 3.114 3.114 3.124 3.058 3.124 67,928,971 3.1045 1.86%
2025-09-03 0 3.230 3.220 3.230 3.190 3.230 47,951,326 154,338,311 3.2186 3.058 3.048 3.058 3.020 3.058 50,655,300 3.0468 1.25%
2025-09-02 0 3.190 3.180 3.190 3.160 3.210 43,530,882 138,886,310 3.1905 3.020 3.010 3.020 2.991 3.039 45,985,588 3.0202 0.63%
2025-09-01 0 3.170 3.160 3.170 3.120 3.180 40,736,366 128,256,789 3.1485 3.001 2.991 3.001 2.953 3.010 43,033,489 2.9804 1.28%
2025-08-29 0 3.130 3.130 3.140 3.130 3.160 19,975,970 62,693,605 3.1385 2.963 2.963 2.972 2.963 2.991 21,102,415 2.9709 0.00%
2025-08-28 0 3.130 3.120 3.130 3.110 3.160 25,434,605 79,572,793 3.1285 2.963 2.953 2.963 2.944 2.991 26,868,862 2.9615 -0.95%
2025-08-27 0 3.160 3.140 3.160 3.110 3.190 35,463,603 112,120,208 3.1616 2.991 2.972 2.991 2.944 3.020 37,463,395 2.9928 0.96%
2025-08-26 0 3.130 3.130 3.140 3.110 3.160 64,639,778 202,428,967 3.1316 2.963 2.963 2.972 2.944 2.991 68,284,814 2.9645 -0.32%
2025-08-25 0 3.140 3.130 3.140 3.130 3.160 28,427,816 89,391,759 3.1445 2.972 2.963 2.972 2.963 2.991 30,030,860 2.9767 0.32%
2025-08-22 0 3.130 3.120 3.130 3.100 3.150 32,768,603 102,360,023 3.1237 2.963 2.953 2.963 2.935 2.982 34,616,424 2.9570 -0.63%
2025-08-21 0 3.150 3.140 3.150 3.130 3.190 34,234,092 107,912,763 3.1522 2.982 2.972 2.982 2.963 3.020 36,164,552 2.9839 0.32%
2025-08-20 0 3.140 3.130 3.140 3.100 3.140 26,259,896 81,995,921 3.1225 2.972 2.963 2.972 2.935 2.972 27,740,691 2.9558 0.00%
2025-08-19 0 3.140 3.130 3.140 3.130 3.190 33,254,000 104,675,230 3.1477 2.972 2.963 2.972 2.963 3.020 35,129,192 2.9797 -0.95%
2025-08-18 0 3.170 3.170 3.180 3.170 3.230 25,258,783 80,646,470 3.1928 3.001 3.001 3.010 3.001 3.058 26,683,125 3.0224 -0.63%
2025-08-15 0 3.190 3.180 3.190 3.160 3.190 17,684,385 56,148,315 3.1750 3.020 3.010 3.020 2.991 3.020 18,681,607 3.0055 0.00%
2025-08-14 0 3.190 3.190 3.200 3.170 3.250 47,315,005 151,755,746 3.2073 3.020 3.020 3.029 3.001 3.077 49,983,097 3.0361 0.31%
2025-08-13 0 3.180 3.170 3.180 3.140 3.190 22,033,348 69,740,759 3.1652 3.010 3.001 3.010 2.972 3.020 23,275,808 2.9963 0.00%
2025-08-12 0 3.180 3.170 3.180 3.150 3.180 26,098,096 82,761,380 3.1712 3.010 3.001 3.010 2.982 3.010 27,569,767 3.0019 0.63%
2025-08-11 0 3.160 3.150 3.160 3.120 3.180 20,514,170 64,544,790 3.1464 2.991 2.982 2.991 2.953 3.010 21,670,964 2.9784 0.32%
2025-08-08 0 3.150 3.150 3.160 3.110 3.160 27,676,010 87,019,081 3.1442 2.982 2.982 2.991 2.944 2.991 29,236,660 2.9764 0.64%
2025-08-07 0 3.130 3.120 3.130 3.080 3.130 21,096,005 65,641,797 3.1116 2.963 2.953 2.963 2.916 2.963 22,285,608 2.9455 1.29%
2025-08-06 0 3.090 3.080 3.090 3.080 3.130 15,410,000 47,742,995 3.0982 2.925 2.916 2.925 2.916 2.963 16,278,970 2.9328 -0.32%
2025-08-05 0 3.100 3.090 3.100 3.060 3.100 16,975,897 52,385,482 3.0859 2.935 2.925 2.935 2.897 2.935 17,933,167 2.9212 0.98%
2025-08-04 0 3.070 3.060 3.070 3.030 3.070 16,422,642 50,157,689 3.0542 2.906 2.897 2.906 2.868 2.906 17,348,714 2.8911 0.66%
2025-08-01 0 3.050 3.040 3.050 3.040 3.100 33,080,250 101,320,446 3.0629 2.887 2.878 2.887 2.878 2.935 34,945,645 2.8994 -0.97%
2025-07-31 0 3.080 3.080 3.100 3.070 3.170 58,649,807 181,641,144 3.0970 2.916 2.916 2.935 2.906 3.001 61,957,068 2.9317 -2.84%
2025-07-30 0 3.170 3.160 3.170 3.120 3.200 27,535,114 87,152,009 3.1651 3.001 2.991 3.001 2.953 3.029 29,087,819 2.9962 0.32%
2025-07-29 0 3.160 3.140 3.160 3.110 3.160 27,460,710 86,015,607 3.1323 2.991 2.972 2.991 2.944 2.991 29,009,219 2.9651 0.64%
2025-07-28 0 3.140 3.130 3.140 3.120 3.160 15,302,931 48,011,435 3.1374 2.972 2.963 2.972 2.953 2.991 16,165,863 2.9699 -0.32%
2025-07-25 0 3.150 3.140 3.150 3.130 3.190 23,282,880 73,506,834 3.1571 2.982 2.972 2.982 2.963 3.020 24,595,801 2.9886 -1.56%
2025-07-24 0 3.200 3.190 3.200 3.150 3.200 28,185,136 89,599,479 3.1790 3.029 3.020 3.029 2.982 3.029 29,774,495 3.0093 0.63%
2025-07-23 0 3.180 3.170 3.180 3.160 3.230 29,236,728 93,200,023 3.1878 3.010 3.001 3.010 2.991 3.058 30,885,386 3.0176 -0.62%
2025-07-22 0 3.200 3.190 3.200 3.160 3.220 35,474,127 113,225,153 3.1918 3.029 3.020 3.029 2.991 3.048 37,474,512 3.0214 0.95%
2025-07-21 0 3.170 3.160 3.170 3.110 3.170 68,190,504 214,056,948 3.1391 3.001 2.991 3.001 2.944 3.001 72,035,765 2.9715 2.92%
2025-07-18 0 3.080 3.070 3.080 3.070 3.090 16,936,238 52,130,742 3.0781 2.916 2.906 2.916 2.906 2.925 17,891,272 2.9138 0.33%
2025-07-17 0 3.070 3.060 3.070 3.050 3.090 19,932,702 61,120,082 3.0663 2.906 2.897 2.906 2.887 2.925 21,056,707 2.9026 0.00%
2025-07-16 0 3.070 3.070 3.080 3.070 3.100 11,280,858 34,758,340 3.0812 2.906 2.906 2.916 2.906 2.935 11,916,985 2.9167 -0.65%
2025-07-15 0 3.090 3.080 3.090 3.070 3.110 18,991,973 58,687,989 3.0901 2.925 2.916 2.925 2.906 2.944 20,062,930 2.9252 -0.32%
2025-07-14 0 3.100 3.090 3.100 3.050 3.100 31,243,117 96,542,751 3.0900 2.935 2.925 2.935 2.887 2.935 33,004,916 2.9251 1.64%
2025-07-11 0 3.050 3.040 3.050 3.050 3.090 42,843,716 131,202,081 3.0623 2.887 2.878 2.887 2.887 2.925 45,259,672 2.8989 -0.65%
2025-07-10 0 3.070 3.060 3.070 3.050 3.080 11,844,900 36,386,501 3.0719 2.906 2.897 2.906 2.887 2.916 12,512,834 2.9079 0.00%
2025-07-09 0 3.070 3.060 3.070 3.060 3.100 14,664,642 45,117,170 3.0766 2.906 2.897 2.906 2.897 2.935 15,491,581 2.9124 -0.97%
2025-07-08 0 3.100 3.090 3.100 3.070 3.120 20,212,149 62,469,381 3.0907 2.935 2.925 2.935 2.906 2.953 21,351,912 2.9257 0.00%
2025-07-07 0 3.100 3.090 3.100 3.040 3.110 42,895,645 132,095,067 3.0795 2.935 2.925 2.935 2.878 2.944 45,314,530 2.9151 1.97%
2025-07-04 0 3.040 3.030 3.040 3.020 3.080 28,646,925 87,215,807 3.0445 2.878 2.868 2.878 2.859 2.916 30,262,325 2.8820 -0.65%
2025-07-03 0 3.060 3.050 3.060 3.040 3.080 34,186,668 104,502,844 3.0568 2.897 2.887 2.897 2.878 2.916 36,114,453 2.8937 0.00%
2025-07-02 0 3.060 3.050 3.060 3.000 3.070 49,256,749 149,957,733 3.0444 2.897 2.887 2.897 2.840 2.906 52,034,336 2.8819 2.34%
2025-06-30 0 2.990 2.990 3.000 2.980 3.010 38,376,901 114,813,742 2.9917 2.830 2.830 2.840 2.821 2.849 40,540,974 2.8320 -0.66%
2025-06-27 0 3.010 3.000 3.010 2.980 3.080 66,372,611 199,973,731 3.0129 2.849 2.840 2.849 2.821 2.916 70,115,361 2.8521 -1.95%
2025-06-26 0 3.070 3.060 3.070 3.040 3.100 32,801,066 100,379,512 3.0603 2.906 2.897 2.906 2.878 2.935 34,650,717 2.8969 -0.65%
2025-06-25 0 3.090 3.080 3.090 3.070 3.100 28,463,676 87,721,068 3.0819 2.925 2.916 2.925 2.906 2.935 30,068,742 2.9174 0.98%
2025-06-24 0 3.060 3.050 3.060 3.020 3.070 27,949,628 85,044,767 3.0428 2.897 2.887 2.897 2.859 2.906 29,525,707 2.8804 0.99%
2025-06-23 0 3.030 3.020 3.030 3.010 3.040 20,963,250 63,414,127 3.0250 2.868 2.859 2.868 2.849 2.878 22,145,367 2.8635 0.00%
2025-06-20 0 3.030 3.030 3.040 3.020 3.050 41,073,004 124,487,249 3.0309 2.868 2.868 2.878 2.859 2.887 43,389,110 2.8691 -0.33%
2025-06-19 0 3.040 3.030 3.040 3.010 3.100 46,105,666 139,884,563 3.0340 2.878 2.868 2.878 2.849 2.935 48,705,564 2.8720 -1.62%
2025-06-18 0 3.090 3.080 3.090 3.080 3.130 19,307,775 59,681,535 3.0911 2.925 2.916 2.925 2.916 2.963 20,396,540 2.9261 -0.96%
2025-06-17 0 3.120 3.110 3.120 3.100 3.130 21,324,660 66,339,321 3.1109 2.953 2.944 2.953 2.935 2.963 22,527,157 2.9449 -0.32%
2025-06-16 0 3.130 3.120 3.130 3.100 3.140 17,631,988 55,040,084 3.1216 2.963 2.953 2.963 2.935 2.972 18,626,255 2.9550 0.00%
2025-06-13 0 3.130 3.120 3.130 3.100 3.140 15,808,669 49,286,851 3.1177 2.963 2.953 2.963 2.935 2.972 16,700,120 2.9513 0.00%
2025-06-12 0 3.130 3.120 3.130 3.110 3.180 38,950,641 122,196,920 3.1372 2.963 2.953 2.963 2.944 3.010 41,147,067 2.9698 -0.63%
2025-06-11 0 3.150 3.140 3.150 3.130 3.160 29,428,153 92,583,720 3.1461 2.982 2.972 2.982 2.963 2.991 31,087,606 2.9782 0.00%
2025-06-10 0 3.150 3.140 3.150 3.080 3.170 41,284,425 129,247,902 3.1307 2.982 2.972 2.982 2.916 3.001 43,612,453 2.9636 2.27%
2025-06-09 0 3.080 3.080 3.090 3.060 3.130 42,742,977 131,816,075 3.0839 2.916 2.916 2.925 2.897 2.963 45,153,253 2.9193 -0.47%
2025-06-06 0 3.270 3.260 3.270 3.220 3.290 74,826,655 244,266,614 3.2644 2.929 2.920 2.929 2.885 2.947 83,526,414 2.9244 1.24%
2025-06-05 0 3.230 3.220 3.230 3.190 3.230 19,346,798 62,173,832 3.2136 2.894 2.885 2.894 2.858 2.894 21,596,163 2.8789 0.94%
2025-06-04 0 3.200 3.200 3.210 3.180 3.230 20,043,156 64,165,469 3.2014 2.867 2.867 2.876 2.849 2.894 22,373,484 2.8679 -0.62%
2025-06-03 0 3.220 3.210 3.220 3.180 3.220 21,246,491 68,080,286 3.2043 2.885 2.876 2.885 2.849 2.885 23,716,725 2.8706 1.26%
2025-06-02 0 3.180 3.170 3.180 3.130 3.230 18,593,547 58,678,394 3.1558 2.849 2.840 2.849 2.804 2.894 20,755,335 2.8271 -0.62%
2025-05-30 0 3.200 3.200 3.210 3.200 3.240 33,853,034 108,672,618 3.2101 2.867 2.867 2.876 2.867 2.903 37,788,974 2.8758 -0.62%
2025-05-29 0 3.220 3.210 3.220 3.180 3.230 24,653,000 79,076,041 3.2076 2.885 2.876 2.885 2.849 2.894 27,519,293 2.8735 0.62%
2025-05-28 0 3.200 3.200 3.210 3.180 3.220 15,173,883 48,546,294 3.1993 2.867 2.867 2.876 2.849 2.885 16,938,082 2.8661 0.00%
2025-05-27 0 3.200 3.190 3.200 3.170 3.220 20,217,975 64,422,233 3.1864 2.867 2.858 2.867 2.840 2.885 22,568,628 2.8545 0.31%
2025-05-26 0 3.190 3.180 3.190 3.130 3.220 25,332,464 80,773,840 3.1886 2.858 2.849 2.858 2.804 2.885 28,277,756 2.8564 1.27%
2025-05-23 0 3.150 3.140 3.150 3.140 3.190 30,873,384 97,658,661 3.1632 2.822 2.813 2.822 2.813 2.858 34,462,894 2.8337 -0.32%
2025-05-22 0 3.160 3.160 3.170 3.140 3.210 32,064,800 101,640,013 3.1698 2.831 2.831 2.840 2.813 2.876 35,792,830 2.8397 -1.56%
2025-05-21 0 3.210 3.200 3.210 3.180 3.250 45,155,365 144,889,933 3.2087 2.876 2.867 2.876 2.849 2.911 50,405,376 2.8745 -0.93%
2025-05-20 0 3.240 3.230 3.240 3.190 3.240 21,808,293 70,229,165 3.2203 2.903 2.894 2.903 2.858 2.903 24,343,845 2.8849 1.25%
2025-05-19 0 3.200 3.190 3.200 3.140 3.200 16,665,182 52,973,374 3.1787 2.867 2.858 2.867 2.813 2.867 18,602,768 2.8476 1.27%
2025-05-16 0 3.160 3.150 3.160 3.150 3.180 16,349,975 51,688,847 3.1614 2.831 2.822 2.831 2.822 2.849 18,250,913 2.8321 -0.32%
2025-05-15 0 3.170 3.160 3.170 3.140 3.190 27,796,000 88,053,660 3.1679 2.840 2.831 2.840 2.813 2.858 31,027,716 2.8379 0.96%
2025-05-14 0 3.140 3.130 3.140 3.100 3.140 17,882,001 55,862,721 3.1240 2.813 2.804 2.813 2.777 2.813 19,961,061 2.7986 0.64%
2025-05-13 0 3.120 3.110 3.120 3.110 3.150 17,330,478 54,180,846 3.1263 2.795 2.786 2.795 2.786 2.822 19,345,415 2.8007 -0.32%
2025-05-12 0 3.130 3.130 3.140 3.090 3.140 28,021,998 87,333,913 3.1166 2.804 2.804 2.813 2.768 2.813 31,279,990 2.7920 0.64%
2025-05-09 0 3.110 3.100 3.110 3.090 3.130 27,294,494 85,001,579 3.1142 2.786 2.777 2.786 2.768 2.804 30,467,902 2.7899 0.32%
2025-05-08 0 3.100 3.090 3.100 3.060 3.100 24,688,932 76,227,790 3.0875 2.777 2.768 2.777 2.741 2.777 27,559,403 2.7659 0.98%
2025-05-07 0 3.070 3.070 3.080 3.050 3.100 28,322,997 87,070,400 3.0742 2.750 2.750 2.759 2.732 2.777 31,615,985 2.7540 -0.32%
2025-05-06 0 3.080 3.070 3.080 3.050 3.100 27,173,451 83,569,888 3.0754 2.759 2.750 2.759 2.732 2.777 30,332,786 2.7551 0.98%
2025-05-02 0 3.050 3.050 3.060 3.040 3.070 12,841,000 39,232,550 3.0553 2.732 2.732 2.741 2.723 2.750 14,333,965 2.7370 0.00%
2025-04-30 0 3.050 3.040 3.050 2.990 3.050 43,121,387 130,384,183 3.0237 2.732 2.723 2.732 2.679 2.732 48,134,917 2.7087 1.33%
2025-04-29 0 3.010 3.010 3.020 3.000 3.060 33,823,449 102,013,687 3.0161 2.696 2.696 2.705 2.688 2.741 37,755,949 2.7019 -1.31%
2025-04-28 0 3.050 3.050 3.060 3.020 3.080 34,733,333 105,900,348 3.0490 2.732 2.732 2.741 2.705 2.759 38,771,621 2.7314 0.99%
2025-04-25 0 3.020 3.010 3.020 2.970 3.030 41,230,327 123,954,678 3.0064 2.705 2.696 2.705 2.661 2.714 46,023,992 2.6933 1.68%
2025-04-24 0 2.970 2.960 2.970 2.950 2.990 26,757,473 79,348,676 2.9655 2.661 2.652 2.661 2.643 2.679 29,868,444 2.6566 0.00%
2025-04-23 0 2.970 2.970 2.980 2.960 3.000 18,434,346 54,784,416 2.9719 2.661 2.661 2.670 2.652 2.688 20,577,625 2.6623 0.00%
2025-04-22 0 2.970 2.960 2.970 2.940 3.000 25,447,065 75,348,045 2.9610 2.661 2.652 2.661 2.634 2.688 28,405,681 2.6526 0.00%
2025-04-17 0 2.970 2.970 2.980 2.950 3.020 29,221,665 87,020,048 2.9779 2.661 2.661 2.670 2.643 2.705 32,619,137 2.6678 1.71%
2025-04-16 0 2.920 2.910 2.920 2.890 2.960 13,290,503 38,727,020 2.9139 2.616 2.607 2.616 2.589 2.652 14,835,730 2.6104 -1.02%
2025-04-15 0 2.950 2.940 2.950 2.900 2.950 22,433,000 65,645,015 2.9263 2.643 2.634 2.643 2.598 2.643 25,041,184 2.6215 1.37%
2025-04-14 0 2.910 2.900 2.910 2.880 2.920 26,895,000 78,192,465 2.9073 2.607 2.598 2.607 2.580 2.616 30,021,961 2.6045 1.04%
2025-04-11 0 2.880 2.870 2.880 2.840 2.880 17,206,122 49,273,688 2.8637 2.580 2.571 2.580 2.544 2.580 19,206,600 2.5655 0.70%
2025-04-10 0 2.860 2.850 2.860 2.840 2.900 31,925,306 91,706,935 2.8725 2.562 2.553 2.562 2.544 2.598 35,637,118 2.5734 1.06%
2025-04-09 0 2.830 2.820 2.830 2.730 2.830 34,875,509 97,277,898 2.7893 2.535 2.526 2.535 2.446 2.535 38,930,328 2.4988 0.71%
2025-04-08 0 2.810 2.800 2.810 2.780 2.840 38,482,815 108,124,569 2.8097 2.517 2.508 2.517 2.490 2.544 42,957,039 2.5170 1.44%
2025-04-07 0 2.770 2.770 2.780 2.740 2.940 98,471,258 276,474,326 2.8077 2.481 2.481 2.490 2.455 2.634 109,920,069 2.5152 -8.58%
2025-04-03 0 3.030 3.030 3.040 2.990 3.060 34,917,955 105,714,246 3.0275 2.714 2.714 2.723 2.679 2.741 38,977,709 2.7122 -0.33%
2025-04-02 0 3.040 3.030 3.040 2.970 3.040 24,951,000 75,216,774 3.0146 2.723 2.714 2.723 2.661 2.723 27,851,941 2.7006 1.67%
2025-04-01 0 2.990 2.980 2.990 2.940 2.990 21,037,000 62,616,355 2.9765 2.679 2.670 2.679 2.634 2.679 23,482,877 2.6665 2.05%
2025-03-31 0 2.930 2.930 2.940 2.930 2.970 23,511,819 69,242,552 2.9450 2.625 2.625 2.634 2.625 2.661 26,245,433 2.6383 -0.68%
2025-03-28 0 2.950 2.950 2.960 2.940 2.980 21,700,705 64,129,937 2.9552 2.643 2.643 2.652 2.634 2.670 24,223,748 2.6474 -0.67%
2025-03-27 0 2.970 2.960 2.970 2.940 2.970 19,881,170 58,784,641 2.9568 2.661 2.652 2.661 2.634 2.661 22,192,664 2.6488 0.00%
2025-03-26 0 2.970 2.960 2.970 2.960 2.990 21,884,160 64,930,400 2.9670 2.661 2.652 2.661 2.652 2.679 24,428,533 2.6580 -0.34%
2025-03-25 0 2.980 2.980 2.990 2.970 3.010 19,716,600 58,873,603 2.9860 2.670 2.670 2.679 2.661 2.696 22,008,960 2.6750 -0.67%
2025-03-24 0 3.000 2.990 3.000 2.980 3.010 24,008,240 71,914,367 2.9954 2.688 2.679 2.688 2.670 2.696 26,799,570 2.6834 0.33%
2025-03-21 0 2.990 2.980 2.990 2.970 3.040 51,687,435 154,975,629 2.9983 2.679 2.670 2.679 2.661 2.723 57,696,901 2.6860 -1.64%
2025-03-20 0 3.040 3.030 3.040 3.030 3.110 32,526,000 99,642,809 3.0635 2.723 2.714 2.723 2.714 2.786 36,307,652 2.7444 -0.65%
2025-03-19 0 3.060 3.050 3.060 3.020 3.070 28,577,264 87,204,093 3.0515 2.741 2.732 2.741 2.705 2.750 31,899,814 2.7337 0.99%
2025-03-18 0 3.030 3.020 3.030 3.020 3.070 28,136,970 85,438,723 3.0365 2.714 2.705 2.714 2.705 2.750 31,408,329 2.7203 -0.66%
2025-03-17 0 3.050 3.040 3.050 2.990 3.080 58,958,832 178,844,575 3.0334 2.732 2.723 2.732 2.679 2.759 65,813,710 2.7174 2.35%
2025-03-14 0 2.980 2.980 2.990 2.960 3.010 23,059,907 68,901,082 2.9879 2.670 2.670 2.679 2.652 2.696 25,740,979 2.6767 -0.33%
2025-03-13 0 2.990 2.980 2.990 2.950 2.990 15,554,000 46,204,690 2.9706 2.679 2.670 2.679 2.643 2.679 17,362,394 2.6612 0.67%
2025-03-12 0 2.970 2.960 2.970 2.930 2.980 18,535,000 54,788,209 2.9559 2.661 2.652 2.661 2.625 2.670 20,689,981 2.6481 1.02%
2025-03-11 0 2.940 2.930 2.940 2.900 2.940 25,200,370 73,704,405 2.9247 2.634 2.625 2.634 2.598 2.634 28,130,304 2.6201 0.00%
2025-03-10 0 2.940 2.930 2.940 2.910 2.950 20,835,800 60,928,908 2.9242 2.634 2.625 2.634 2.607 2.643 23,258,285 2.6197 -0.34%
2025-03-07 0 2.950 2.940 2.950 2.910 2.980 44,245,761 130,447,809 2.9483 2.643 2.634 2.643 2.607 2.670 49,390,017 2.6412 0.34%
2025-03-06 0 2.940 2.930 2.940 2.910 3.040 85,666,001 253,052,314 2.9539 2.634 2.625 2.634 2.607 2.723 95,626,002 2.6463 -2.65%
2025-03-05 0 3.020 3.020 3.030 3.000 3.040 26,856,166 81,018,381 3.0168 2.705 2.705 2.714 2.688 2.723 29,978,612 2.7025 0.33%
2025-03-04 0 3.010 3.000 3.010 2.980 3.020 18,052,907 54,225,060 3.0037 2.696 2.688 2.696 2.670 2.705 20,151,837 2.6908 -0.33%
2025-03-03 0 3.020 3.020 3.030 3.000 3.060 24,209,153 73,434,337 3.0333 2.705 2.705 2.714 2.688 2.741 27,023,842 2.7174 0.67%
2025-02-28 0 3.000 2.990 3.000 2.980 3.040 48,653,733 146,197,068 3.0048 2.688 2.679 2.688 2.670 2.723 54,310,484 2.6919 -0.33%
2025-02-27 0 3.010 3.000 3.010 2.980 3.020 42,637,000 127,983,150 3.0017 2.696 2.688 2.696 2.670 2.705 47,594,212 2.6890 -0.33%
2025-02-26 0 3.020 3.000 3.020 2.950 3.030 37,781,540 112,962,900 2.9899 2.705 2.688 2.705 2.643 2.714 42,174,230 2.6785 1.68%
2025-02-25 0 2.970 2.970 2.980 2.960 3.000 29,172,046 86,750,211 2.9737 2.661 2.661 2.670 2.652 2.688 32,563,749 2.6640 -1.33%
2025-02-24 0 3.010 3.000 3.010 2.970 3.040 37,961,265 114,247,267 3.0096 2.696 2.688 2.696 2.661 2.723 42,374,851 2.6961 1.35%
2025-02-21 0 2.970 2.960 2.970 2.940 3.010 51,962,343 154,085,021 2.9653 2.661 2.652 2.661 2.634 2.696 58,003,771 2.6565 -1.00%
2025-02-20 0 3.000 3.000 3.010 2.970 3.080 44,427,710 134,133,410 3.0191 2.688 2.688 2.696 2.661 2.759 49,593,120 2.7047 0.67%
2025-02-19 0 2.980 2.980 2.990 2.960 3.010 32,625,020 97,247,059 2.9808 2.670 2.670 2.679 2.652 2.696 36,418,184 2.6703 -1.65%
2025-02-18 0 3.030 3.020 3.030 2.980 3.070 41,503,113 125,826,536 3.0317 2.714 2.705 2.714 2.670 2.750 46,328,493 2.7160 1.68%
2025-02-17 0 2.980 2.980 2.990 2.940 3.030 50,708,137 151,771,598 2.9930 2.670 2.670 2.679 2.634 2.714 56,603,744 2.6813 1.36%
2025-02-14 0 2.940 2.940 2.950 2.890 2.940 32,746,446 95,511,727 2.9167 2.634 2.634 2.643 2.589 2.634 36,553,728 2.6129 2.08%
2025-02-13 0 2.880 2.880 2.890 2.840 2.920 41,713,066 120,295,119 2.8839 2.580 2.580 2.589 2.544 2.616 46,562,857 2.5835 0.00%
2025-02-12 0 2.880 2.880 2.890 2.860 2.900 35,387,349 101,806,469 2.8769 2.580 2.580 2.589 2.562 2.598 39,501,677 2.5773 -0.35%
2025-02-11 0 2.890 2.880 2.890 2.890 2.930 19,132,466 55,497,409 2.9007 2.589 2.580 2.589 2.589 2.625 21,356,912 2.5986 -1.03%
2025-02-10 0 2.920 2.920 2.930 2.920 2.970 23,189,244 68,220,146 2.9419 2.616 2.616 2.625 2.616 2.661 25,885,353 2.6355 0.00%
2025-02-07 0 2.920 2.910 2.920 2.900 2.930 22,318,036 65,157,990 2.9195 2.616 2.607 2.616 2.598 2.625 24,912,854 2.6154 -0.34%
2025-02-06 0 2.930 2.930 2.940 2.880 2.940 27,074,720 78,865,394 2.9129 2.625 2.625 2.634 2.580 2.634 30,222,576 2.6095 1.03%
2025-02-05 0 2.900 2.900 2.910 2.880 2.920 18,635,950 54,055,874 2.9006 2.598 2.598 2.607 2.580 2.616 20,802,668 2.5985 0.69%
2025-02-04 0 2.880 2.880 2.890 2.850 2.910 16,051,818 46,126,618 2.8736 2.580 2.580 2.589 2.553 2.607 17,918,091 2.5743 0.00%
2025-02-03 0 2.880 2.870 2.880 2.840 2.910 15,533,763 44,500,852 2.8648 2.580 2.571 2.580 2.544 2.607 17,339,804 2.5664 -0.69%
2025-01-28 0 2.900 2.900 2.910 2.890 2.980 3,000,573 8,740,645 2.9130 2.598 2.598 2.607 2.589 2.670 3,349,436 2.6096 -1.69%
2025-01-27 0 2.950 2.930 2.950 2.900 2.970 17,810,728 52,503,002 2.9478 2.643 2.625 2.643 2.598 2.661 19,881,501 2.6408 2.08%
2025-01-24 0 2.890 2.890 2.900 2.850 2.910 18,367,250 53,073,127 2.8896 2.589 2.589 2.598 2.553 2.607 20,502,728 2.5886 0.70%
2025-01-23 0 2.870 2.870 2.880 2.830 2.880 14,278,495 40,882,338 2.8632 2.571 2.571 2.580 2.535 2.580 15,938,591 2.5650 1.41%
2025-01-22 0 2.830 2.830 2.840 2.820 2.880 24,099,649 68,356,976 2.8364 2.535 2.535 2.544 2.526 2.580 26,901,607 2.5410 -1.05%
2025-01-21 0 2.860 2.860 2.870 2.840 2.900 28,053,000 80,240,282 2.8603 2.562 2.562 2.571 2.544 2.598 31,314,596 2.5624 -1.04%
2025-01-20 0 2.890 2.890 2.900 2.870 2.910 17,821,028 51,499,674 2.8898 2.589 2.589 2.598 2.571 2.607 19,892,999 2.5888 0.35%
2025-01-17 0 2.880 2.880 2.890 2.860 2.910 11,906,334 34,428,673 2.8916 2.580 2.580 2.589 2.562 2.607 13,290,630 2.5904 -0.35%
2025-01-16 0 2.890 2.880 2.890 2.880 2.940 13,297,173 38,516,628 2.8966 2.589 2.580 2.589 2.580 2.634 14,843,176 2.5949 -0.34%
2025-01-15 0 2.900 2.900 2.910 2.870 2.920 19,320,897 55,901,489 2.8933 2.598 2.598 2.607 2.571 2.616 21,567,251 2.5920 1.05%
2025-01-14 0 2.870 2.870 2.880 2.850 2.910 35,016,358 100,856,727 2.8803 2.571 2.571 2.580 2.553 2.607 39,087,553 2.5803 0.70%
2025-01-13 0 2.850 2.840 2.850 2.810 2.880 27,064,415 76,721,313 2.8348 2.553 2.544 2.553 2.517 2.580 30,211,073 2.5395 -1.04%
2025-01-10 0 2.880 2.870 2.880 2.870 2.950 25,034,508 72,492,875 2.8957 2.580 2.571 2.580 2.571 2.643 27,945,158 2.5941 -1.71%
2025-01-09 0 2.930 2.930 2.940 2.920 2.980 9,163,713 27,009,259 2.9474 2.625 2.625 2.634 2.616 2.670 10,229,137 2.6404 0.00%
2025-01-08 0 2.930 2.930 2.940 2.870 2.960 35,356,270 102,962,774 2.9122 2.625 2.625 2.634 2.571 2.652 39,466,985 2.6088 -0.68%
2025-01-07 0 2.950 2.940 2.950 2.910 2.990 39,341,474 115,651,505 2.9397 2.643 2.634 2.643 2.607 2.679 43,915,530 2.6335 -1.34%
2025-01-06 0 2.990 2.990 3.000 2.960 3.020 23,278,642 69,493,472 2.9853 2.679 2.679 2.688 2.652 2.705 25,985,145 2.6744 0.34%
2025-01-03 0 2.980 2.980 2.990 2.970 3.040 23,591,887 70,550,778 2.9905 2.670 2.670 2.679 2.661 2.723 26,334,810 2.6790 -1.00%
2025-01-02 0 3.010 3.000 3.010 3.010 3.180 27,361,332 83,714,552 3.0596 2.696 2.688 2.696 2.696 2.849 30,542,511 2.7409 -5.05%
2024-12-31 0 3.170 3.150 3.170 3.080 3.200 28,848,012 90,641,411 3.1420 2.840 2.822 2.840 2.759 2.867 32,202,041 2.8148 2.26%
2024-12-30 0 3.100 3.090 3.100 3.040 3.110 42,560,593 131,166,629 3.0819 2.777 2.768 2.777 2.723 2.786 47,508,922 2.7609 1.64%
2024-12-27 0 3.050 3.040 3.050 2.980 3.060 30,540,681 92,408,765 3.0258 2.732 2.723 2.732 2.670 2.741 34,091,509 2.7106 -0.33%
2024-12-24 0 3.060 3.050 3.060 3.030 3.060 14,525,617 44,246,322 3.0461 2.741 2.732 2.741 2.714 2.741 16,214,445 2.7288 0.33%
2024-12-23 0 3.050 3.050 3.060 3.020 3.070 28,388,000 86,474,568 3.0462 2.732 2.732 2.741 2.705 2.750 31,688,545 2.7289 0.99%
2024-12-20 0 3.020 3.020 3.040 2.980 3.090 62,619,016 189,154,980 3.0207 2.705 2.705 2.723 2.670 2.768 69,899,448 2.7061 -1.63%
2024-12-19 0 3.070 3.060 3.070 3.050 3.120 28,163,871 86,530,872 3.0724 2.750 2.741 2.750 2.732 2.795 31,438,358 2.7524 -1.60%
2024-12-18 0 3.120 3.120 3.130 3.060 3.150 30,309,692 94,776,288 3.1269 2.795 2.795 2.804 2.741 2.822 33,833,664 2.8012 1.96%
2024-12-17 0 3.060 3.060 3.070 3.050 3.120 35,182,918 108,254,316 3.0769 2.741 2.741 2.750 2.732 2.795 39,273,478 2.7564 -1.61%
2024-12-16 0 3.110 3.110 3.120 3.080 3.130 26,145,525 81,207,862 3.1060 2.786 2.786 2.795 2.759 2.804 29,185,348 2.7825 0.00%
2024-12-13 0 3.110 3.100 3.110 3.070 3.130 33,790,740 104,670,517 3.0976 2.786 2.777 2.786 2.750 2.804 37,719,437 2.7750 -0.32%
2024-12-12 0 3.120 3.120 3.130 3.120 3.170 20,041,000 62,971,377 3.1421 2.795 2.795 2.804 2.795 2.840 22,371,077 2.8149 -0.64%
2024-12-11 0 3.140 3.130 3.140 3.100 3.180 19,465,142 61,367,179 3.1527 2.813 2.804 2.813 2.777 2.849 21,728,267 2.8243 0.96%
2024-12-10 0 3.110 3.100 3.110 3.100 3.210 34,138,151 107,321,052 3.1437 2.786 2.777 2.786 2.777 2.876 38,107,240 2.8163 -1.58%
2024-12-09 0 3.160 3.160 3.170 3.090 3.170 26,921,067 84,343,691 3.1330 2.831 2.831 2.840 2.768 2.840 30,051,058 2.8067 2.27%
2024-12-06 0 3.090 3.090 3.100 3.050 3.120 43,693,789 134,980,840 3.0892 2.768 2.768 2.777 2.732 2.795 48,773,869 2.7675 0.98%
2024-12-05 0 3.060 3.050 3.060 3.030 3.090 40,797,557 124,739,363 3.0575 2.741 2.732 2.741 2.714 2.768 45,540,906 2.7391 0.99%
2024-12-04 0 3.030 3.030 3.040 2.990 3.050 20,639,562 62,307,472 3.0188 2.714 2.714 2.723 2.679 2.732 23,039,231 2.7044 0.66%
2024-12-03 0 3.010 3.000 3.010 2.940 3.020 53,314,205 159,657,976 2.9947 2.696 2.688 2.696 2.634 2.705 59,512,808 2.6827 1.35%
2024-12-02 0 2.970 2.960 2.970 2.940 2.990 18,336,514 54,314,731 2.9621 2.661 2.652 2.661 2.634 2.679 20,468,418 2.6536 0.34%
2024-11-29 0 2.960 2.950 2.960 2.930 2.980 22,326,966 65,987,648 2.9555 2.652 2.643 2.652 2.625 2.670 24,922,822 2.6477 -0.34%
2024-11-28 0 2.970 2.960 2.970 2.950 3.020 23,851,100 70,950,837 2.9747 2.661 2.652 2.661 2.643 2.705 26,624,160 2.6649 -1.00%
2024-11-27 0 3.000 2.990 3.000 2.950 3.020 43,047,335 128,616,990 2.9878 2.688 2.679 2.688 2.643 2.705 48,052,255 2.6766 0.67%
2024-11-26 0 2.980 2.980 2.990 2.970 3.060 16,370,668 49,377,132 3.0162 2.670 2.670 2.679 2.661 2.741 18,274,012 2.7020 0.34%
2024-11-25 0 2.970 2.970 2.980 2.940 3.030 41,196,012 122,386,914 2.9708 2.661 2.661 2.670 2.634 2.714 45,985,687 2.6614 -1.00%
2024-11-22 0 3.000 3.000 3.010 2.980 3.080 45,939,191 138,263,386 3.0097 2.688 2.688 2.696 2.670 2.759 51,280,334 2.6962 -2.28%
2024-11-21 0 3.070 3.060 3.070 3.030 3.100 27,590,625 84,349,718 3.0572 2.750 2.741 2.750 2.714 2.777 30,798,463 2.7388 -0.65%
2024-11-20 0 3.090 3.080 3.090 3.070 3.120 16,820,225 51,928,956 3.0873 2.768 2.759 2.768 2.750 2.795 18,775,837 2.7657 -0.64%
2024-11-19 0 3.110 3.100 3.110 3.080 3.180 22,615,000 70,282,645 3.1078 2.786 2.777 2.786 2.759 2.849 25,244,344 2.7841 -1.27%
2024-11-18 0 3.150 3.150 3.160 3.120 3.230 24,872,390 79,221,612 3.1851 2.822 2.822 2.831 2.795 2.894 27,764,191 2.8534 1.61%
2024-11-15 0 3.100 3.100 3.120 3.070 3.150 26,393,001 82,160,382 3.1130 2.777 2.777 2.795 2.750 2.822 29,461,597 2.7887 0.98%
2024-11-14 0 3.070 3.060 3.070 3.040 3.160 32,557,000 100,199,980 3.0777 2.750 2.741 2.750 2.723 2.831 36,342,256 2.7571 -1.60%
2024-11-13 0 3.120 3.120 3.130 3.100 3.160 31,397,000 97,933,496 3.1192 2.795 2.795 2.804 2.777 2.831 35,047,388 2.7943 -0.64%
2024-11-12 0 3.140 3.130 3.140 3.090 3.250 52,002,210 163,480,248 3.1437 2.813 2.804 2.813 2.768 2.911 58,048,273 2.8163 -3.09%
2024-11-11 0 3.240 3.220 3.240 3.200 3.290 45,250,096 146,190,170 3.2307 2.903 2.885 2.903 2.867 2.947 50,511,121 2.8942 -1.52%
2024-11-08 0 3.290 3.290 3.300 3.270 3.340 35,015,620 115,518,103 3.2990 2.947 2.947 2.956 2.929 2.992 39,086,729 2.9554 -0.30%
2024-11-07 0 3.300 3.290 3.300 3.250 3.310 32,908,800 108,278,193 3.2903 2.956 2.947 2.956 2.911 2.965 36,734,958 2.9476 0.61%
2024-11-06 0 3.280 3.270 3.280 3.250 3.340 38,058,000 124,542,270 3.2724 2.938 2.929 2.938 2.911 2.992 42,482,833 2.9316 -1.50%
2024-11-05 0 3.330 3.320 3.330 3.270 3.330 36,123,918 119,114,152 3.2974 2.983 2.974 2.983 2.929 2.983 40,323,884 2.9539 0.91%
2024-11-04 0 3.300 3.290 3.300 3.270 3.350 26,325,874 86,691,036 3.2930 2.956 2.947 2.956 2.929 3.001 29,386,665 2.9500 -0.60%
2024-11-01 0 3.320 3.310 3.320 3.280 3.380 25,627,797 84,966,865 3.3154 2.974 2.965 2.974 2.938 3.028 28,607,426 2.9701 -0.60%
2024-10-31 0 3.340 3.340 3.350 3.320 3.390 25,975,537 87,168,704 3.3558 2.992 2.992 3.001 2.974 3.037 28,995,596 3.0063 0.60%
2024-10-30 0 3.320 3.310 3.320 3.270 3.400 66,302,195 219,150,503 3.3053 2.974 2.965 2.974 2.929 3.046 74,010,853 2.9611 -2.06%
2024-10-29 0 3.390 3.380 3.390 3.360 3.520 50,000,333 170,637,405 3.4127 3.037 3.028 3.037 3.010 3.153 55,813,647 3.0573 -3.69%
2024-10-28 0 3.520 3.510 3.520 3.490 3.550 24,656,000 86,730,155 3.5176 3.153 3.144 3.153 3.126 3.180 27,522,642 3.1512 -0.85%
2024-10-25 0 3.550 3.540 3.550 3.500 3.640 40,696,064 144,167,855 3.5426 3.180 3.171 3.180 3.135 3.261 45,427,612 3.1736 -1.66%
2024-10-24 0 3.610 3.600 3.610 3.560 3.680 18,484,824 66,732,897 3.6101 3.234 3.225 3.234 3.189 3.297 20,633,971 3.2341 -1.10%
2024-10-23 0 3.650 3.640 3.650 3.620 3.710 27,571,378 101,211,230 3.6709 3.270 3.261 3.270 3.243 3.324 30,776,978 3.2885 -0.54%
2024-10-22 0 3.670 3.670 3.680 3.590 3.730 43,846,432 161,457,685 3.6823 3.288 3.288 3.297 3.216 3.341 48,944,260 3.2988 1.38%
2024-10-21 0 3.620 3.610 3.620 3.600 3.710 35,014,099 128,148,941 3.6599 3.243 3.234 3.243 3.225 3.324 39,085,031 3.2787 -1.09%
2024-10-18 0 3.660 3.660 3.680 3.610 3.690 21,207,594 77,548,068 3.6566 3.279 3.279 3.297 3.234 3.306 23,673,306 3.2758 1.10%
2024-10-17 0 3.620 3.610 3.620 3.580 3.720 19,907,186 72,568,052 3.6453 3.243 3.234 3.243 3.207 3.333 22,221,705 3.2656 0.00%
2024-10-16 0 3.620 3.620 3.630 3.580 3.660 16,303,181 59,172,868 3.6295 3.243 3.243 3.252 3.207 3.279 18,198,679 3.2515 0.28%
2024-10-15 0 3.610 3.600 3.610 3.600 3.750 30,250,372 111,106,167 3.6729 3.234 3.225 3.234 3.225 3.359 33,767,447 3.2903 -2.17%
2024-10-14 0 3.690 3.690 3.700 3.600 3.750 56,782,599 209,278,629 3.6856 3.306 3.306 3.315 3.225 3.359 63,384,457 3.3017 0.00%
2024-10-10 0 3.690 3.680 3.690 3.500 3.770 88,719,784 328,067,903 3.6978 3.306 3.297 3.306 3.135 3.377 99,034,834 3.3127 6.34%
2024-10-09 0 3.470 3.470 3.480 3.400 3.670 59,884,136 209,725,318 3.5022 3.109 3.109 3.118 3.046 3.288 66,846,595 3.1374 -3.88%
2024-10-08 0 3.610 3.610 3.620 3.600 4.000 79,216,151 295,242,436 3.7270 3.234 3.234 3.243 3.225 3.583 88,426,257 3.3389 -6.72%
2024-10-07 0 3.870 3.870 3.880 3.780 3.920 34,845,889 134,693,106 3.8654 3.467 3.467 3.476 3.386 3.512 38,897,264 3.4628 4.31%
2024-10-04 0 3.710 3.700 3.710 3.540 3.730 34,464,429 127,156,003 3.6895 3.324 3.315 3.324 3.171 3.341 38,471,453 3.3052 1.64%
2024-10-03 0 3.650 3.640 3.650 3.530 3.720 27,260,956 98,405,947 3.6098 3.270 3.261 3.270 3.162 3.333 30,430,465 3.2338 -0.82%
2024-10-02 0 3.680 3.670 3.680 3.580 3.810 69,657,305 256,077,949 3.6763 3.297 3.288 3.297 3.207 3.413 77,756,047 3.2934 -0.81%
2024-09-30 0 3.710 3.710 3.720 3.640 3.820 111,417,300 414,258,637 3.7181 3.324 3.324 3.333 3.261 3.422 124,371,289 3.3308 2.90%
2024-09-27 0 3.660 3.650 3.660 3.570 3.690 35,825,466 130,234,864 3.6353 3.230 3.221 3.230 3.150 3.256 40,597,476 3.2080 0.55%
2024-09-26 0 3.640 3.630 3.640 3.560 3.640 31,319,031 112,948,747 3.6064 3.212 3.203 3.212 3.142 3.212 35,490,776 3.1825 1.68%
2024-09-25 0 3.580 3.580 3.600 3.580 3.690 26,713,933 96,878,556 3.6265 3.159 3.159 3.177 3.159 3.256 30,272,272 3.2002 0.28%
2024-09-24 0 3.570 3.560 3.570 3.450 3.590 31,113,000 110,628,160 3.5557 3.150 3.142 3.150 3.044 3.168 35,257,302 3.1377 2.88%
2024-09-23 0 3.470 3.460 3.470 3.350 3.500 29,484,200 102,200,342 3.4663 3.062 3.053 3.062 2.956 3.089 33,411,543 3.0588 1.76%
2024-09-20 0 3.410 3.400 3.410 3.360 3.420 18,846,873 63,960,101 3.3937 3.009 3.000 3.009 2.965 3.018 21,357,307 2.9948 0.29%
2024-09-19 0 3.400 3.390 3.400 3.320 3.420 15,531,677 52,619,466 3.3879 3.000 2.992 3.000 2.930 3.018 17,600,521 2.9897 0.89%
2024-09-17 0 3.370 3.360 3.370 3.350 3.380 5,598,672 18,842,660 3.3656 2.974 2.965 2.974 2.956 2.983 6,344,424 2.9700 0.60%
2024-09-16 0 3.350 3.340 3.350 3.300 3.360 3,891,999 13,015,270 3.3441 2.956 2.947 2.956 2.912 2.965 4,410,420 2.9510 0.90%
2024-09-13 0 3.320 3.320 3.340 3.300 3.370 13,001,000 43,399,160 3.3381 2.930 2.930 2.947 2.912 2.974 14,732,754 2.9458 0.61%
2024-09-12 0 3.300 3.290 3.300 3.230 3.300 14,887,586 48,751,920 3.2747 2.912 2.903 2.912 2.850 2.912 16,870,636 2.8897 0.61%
2024-09-11 0 3.280 3.270 3.280 3.220 3.370 26,899,880 87,691,807 3.2599 2.894 2.886 2.894 2.842 2.974 30,482,987 2.8767 -2.67%
2024-09-10 0 3.370 3.360 3.370 3.290 3.390 16,284,333 54,455,078 3.3440 2.974 2.965 2.974 2.903 2.992 18,453,432 2.9509 0.00%
2024-09-09 0 3.370 3.360 3.370 3.300 3.410 33,078,433 110,348,362 3.3360 2.974 2.965 2.974 2.912 3.009 37,484,533 2.9438 -2.32%
2024-09-05 0 3.450 3.440 3.450 3.400 3.460 12,906,397 44,329,431 3.4347 3.044 3.036 3.044 3.000 3.053 14,625,550 3.0310 -0.29%
2024-09-04 0 3.460 3.450 3.460 3.400 3.460 11,554,000 39,765,860 3.4417 3.053 3.044 3.053 3.000 3.053 13,093,011 3.0372 -0.29%
2024-09-03 0 3.470 3.460 3.470 3.410 3.570 25,392,761 87,825,025 3.4587 3.062 3.053 3.062 3.009 3.150 28,775,118 3.0521 -2.25%
2024-09-02 0 3.550 3.540 3.550 3.500 3.580 26,826,566 94,861,599 3.5361 3.133 3.124 3.133 3.089 3.159 30,399,908 3.1205 -0.56%
2024-08-30 0 3.570 3.570 3.580 3.530 3.610 57,584,259 205,585,209 3.5702 3.150 3.150 3.159 3.115 3.186 65,254,575 3.1505 0.00%
2024-08-29 0 3.570 3.560 3.570 3.480 3.650 46,503,040 164,928,244 3.5466 3.150 3.142 3.150 3.071 3.221 52,697,320 3.1297 -1.92%
2024-08-28 0 3.640 3.630 3.640 3.590 3.680 25,535,625 92,997,116 3.6419 3.212 3.203 3.212 3.168 3.247 28,937,011 3.2138 0.00%
2024-08-27 0 3.640 3.640 3.660 3.560 3.670 27,046,589 97,874,262 3.6187 3.212 3.212 3.230 3.142 3.239 30,649,238 3.1934 1.39%
2024-08-26 0 3.590 3.590 3.600 3.510 3.610 25,036,000 89,364,125 3.5694 3.168 3.168 3.177 3.097 3.186 28,370,835 3.1499 0.28%
2024-08-23 0 3.580 3.580 3.590 3.520 3.650 45,919,792 165,032,524 3.5939 3.159 3.159 3.168 3.106 3.221 52,036,382 3.1715 2.87%
2024-08-22 0 3.480 3.480 3.490 3.360 3.510 18,416,333 63,500,895 3.4481 3.071 3.071 3.080 2.965 3.097 20,869,418 3.0428 0.87%
2024-08-21 0 3.450 3.440 3.450 3.400 3.520 22,178,033 76,083,201 3.4306 3.044 3.036 3.044 3.000 3.106 25,132,183 3.0273 -2.27%
2024-08-20 0 3.530 3.520 3.530 3.440 3.560 16,899,324 59,086,850 3.4964 3.115 3.106 3.115 3.036 3.142 19,150,341 3.0854 -0.84%
2024-08-19 0 3.560 3.550 3.560 3.520 3.590 17,422,946 61,917,126 3.5538 3.142 3.133 3.142 3.106 3.168 19,743,710 3.1360 -0.28%
2024-08-16 0 3.570 3.560 3.570 3.550 3.610 21,196,000 75,772,210 3.5748 3.150 3.142 3.150 3.133 3.186 24,019,341 3.1546 0.00%
2024-08-15 0 3.570 3.570 3.580 3.560 3.640 23,133,110 82,879,265 3.5827 3.150 3.150 3.159 3.142 3.212 26,214,477 3.1616 -1.65%
2024-08-14 0 3.630 3.610 3.630 3.560 3.640 12,232,092 44,028,169 3.5994 3.203 3.186 3.203 3.142 3.212 13,861,426 3.1763 -0.27%
2024-08-13 0 3.640 3.630 3.640 3.560 3.650 13,382,135 48,401,208 3.6169 3.212 3.203 3.212 3.142 3.221 15,164,657 3.1917 0.83%
2024-08-12 0 3.610 3.600 3.610 3.590 3.670 8,897,006 32,190,226 3.6181 3.186 3.177 3.186 3.168 3.239 10,082,101 3.1928 0.00%
2024-08-09 0 3.610 3.610 3.620 3.600 3.650 11,010,000 39,836,106 3.6182 3.186 3.186 3.194 3.177 3.221 12,476,550 3.1929 0.56%
2024-08-08 0 3.590 3.590 3.600 3.540 3.620 11,125,030 39,830,603 3.5803 3.168 3.168 3.177 3.124 3.194 12,606,902 3.1594 -0.28%
2024-08-07 0 3.600 3.590 3.600 3.540 3.660 11,011,375 39,798,981 3.6144 3.177 3.168 3.177 3.124 3.230 12,478,108 3.1895 1.69%
2024-08-06 0 3.540 3.530 3.540 3.470 3.600 17,374,392 61,153,822 3.5198 3.124 3.115 3.124 3.062 3.177 19,688,689 3.1060 0.57%
2024-08-05 0 3.520 3.520 3.530 3.420 3.600 33,033,420 115,099,485 3.4843 3.106 3.106 3.115 3.018 3.177 37,433,525 3.0748 -2.76%
2024-08-02 0 3.620 3.610 3.620 3.530 3.670 26,078,795 93,411,970 3.5819 3.194 3.186 3.194 3.115 3.239 29,552,532 3.1609 -1.63%
2024-08-01 0 3.680 3.670 3.680 3.650 3.730 10,437,602 38,338,518 3.6731 3.247 3.239 3.247 3.221 3.292 11,827,907 3.2414 0.00%
2024-07-31 0 3.680 3.670 3.680 3.590 3.720 16,345,881 59,797,052 3.6582 3.247 3.239 3.247 3.168 3.283 18,523,179 3.2282 -1.08%
2024-07-30 0 3.720 3.710 3.720 3.640 3.780 20,975,982 77,345,712 3.6873 3.283 3.274 3.283 3.212 3.336 23,770,016 3.2539 -1.33%
2024-07-29 0 3.770 3.770 3.780 3.720 3.790 15,645,803 58,948,501 3.7677 3.327 3.327 3.336 3.283 3.345 17,729,849 3.3248 0.80%
2024-07-26 0 3.740 3.730 3.740 3.700 3.780 10,822,663 40,413,306 3.7341 3.300 3.292 3.300 3.265 3.336 12,264,259 3.2952 -0.27%
2024-07-25 0 3.750 3.740 3.750 3.700 3.780 21,197,360 79,297,030 3.7409 3.309 3.300 3.309 3.265 3.336 24,020,882 3.3012 -0.79%
2024-07-24 0 3.780 3.780 3.790 3.630 3.810 36,531,093 137,829,507 3.7729 3.336 3.336 3.345 3.203 3.362 41,397,093 3.3294 3.56%
2024-07-23 0 3.650 3.640 3.650 3.600 3.730 18,942,844 68,894,998 3.6370 3.221 3.212 3.221 3.177 3.292 21,466,061 3.2095 -1.08%
2024-07-22 0 3.690 3.690 3.700 3.550 3.710 24,763,000 90,015,544 3.6351 3.256 3.256 3.265 3.133 3.274 28,061,471 3.2078 1.10%
2024-07-19 0 3.650 3.650 3.670 3.650 3.740 21,190,749 78,260,707 3.6932 3.221 3.221 3.239 3.221 3.300 24,013,391 3.2590 -0.54%
2024-07-18 0 3.670 3.670 3.680 3.570 3.690 35,981,082 131,252,979 3.6478 3.239 3.239 3.247 3.150 3.256 40,773,820 3.2191 0.82%
2024-07-17 0 3.640 3.640 3.650 3.570 3.750 51,566,893 186,981,287 3.6260 3.212 3.212 3.221 3.150 3.309 58,435,686 3.1998 -2.67%
2024-07-16 0 3.740 3.740 3.750 3.720 3.810 21,323,573 79,994,663 3.7515 3.300 3.300 3.309 3.283 3.362 24,163,907 3.3105 -1.84%
2024-07-15 0 3.810 3.800 3.810 3.700 3.810 25,737,146 97,246,798 3.7785 3.362 3.353 3.362 3.265 3.362 29,165,375 3.3343 0.26%
2024-07-12 0 3.800 3.790 3.800 3.740 3.900 42,827,088 162,682,364 3.7986 3.353 3.345 3.353 3.300 3.442 48,531,725 3.3521 -1.55%
2024-07-11 0 3.860 3.860 3.870 3.820 3.990 59,682,563 230,616,932 3.8641 3.406 3.406 3.415 3.371 3.521 67,632,376 3.4099 -3.02%
2024-07-10 0 3.980 3.970 3.980 3.910 4.110 39,516,963 157,102,517 3.9756 3.512 3.503 3.512 3.450 3.627 44,780,686 3.5083 -2.69%
2024-07-09 0 4.090 4.090 4.100 4.030 4.160 21,593,207 87,898,330 4.0706 3.609 3.609 3.618 3.556 3.671 24,469,457 3.5922 -1.68%
2024-07-08 0 4.160 4.160 4.170 4.020 4.180 28,643,972 118,019,724 4.1202 3.671 3.671 3.680 3.547 3.689 32,459,395 3.6359 -0.48%
2024-07-05 0 4.180 4.170 4.180 4.140 4.270 20,561,364 86,009,261 4.1831 3.689 3.680 3.689 3.653 3.768 23,300,171 3.6914 -1.42%
2024-07-04 0 4.240 4.220 4.240 4.190 4.270 30,610,347 129,745,384 4.2386 3.742 3.724 3.742 3.697 3.768 34,687,694 3.7404 1.19%
2024-07-03 0 4.190 4.180 4.190 4.140 4.220 25,609,373 107,293,987 4.1896 3.697 3.689 3.697 3.653 3.724 29,020,583 3.6972 -0.24%
2024-07-02 0 4.200 4.190 4.200 4.070 4.210 78,506,890 324,800,690 4.1372 3.706 3.697 3.706 3.592 3.715 88,964,134 3.6509 3.70%
2024-06-28 0 4.050 4.040 4.050 3.900 4.060 45,912,368 184,776,637 4.0246 3.574 3.565 3.574 3.442 3.583 52,027,969 3.5515 3.85%
2024-06-27 0 3.900 3.900 3.910 3.860 3.970 27,677,009 108,022,925 3.9030 3.442 3.442 3.450 3.406 3.503 31,363,631 3.4442 -1.76%
2024-06-26 0 3.970 3.960 3.970 3.950 4.020 34,169,548 135,695,225 3.9712 3.503 3.495 3.503 3.486 3.547 38,720,987 3.5044 -1.24%
2024-06-25 0 4.020 4.010 4.020 3.940 4.030 37,622,958 150,427,615 3.9983 3.547 3.539 3.547 3.477 3.556 42,634,396 3.5283 1.77%
2024-06-24 0 3.950 3.940 3.950 3.850 3.950 29,933,130 117,296,752 3.9186 3.486 3.477 3.486 3.397 3.486 33,920,271 3.4580 1.54%
2024-06-21 0 3.890 3.890 3.900 3.860 3.980 49,343,000 192,517,164 3.9016 3.433 3.433 3.442 3.406 3.512 55,915,567 3.4430 0.00%
2024-06-20 0 3.890 3.890 3.900 3.870 3.930 22,442,463 87,526,555 3.9000 3.433 3.433 3.442 3.415 3.468 25,431,835 3.4416 0.52%
2024-06-19 0 3.870 3.860 3.870 3.750 3.880 24,707,393 95,106,114 3.8493 3.415 3.406 3.415 3.309 3.424 27,998,457 3.3968 2.38%
2024-06-18 0 3.780 3.780 3.790 3.700 3.820 26,757,666 100,602,662 3.7598 3.336 3.336 3.345 3.265 3.371 30,321,830 3.3178 0.53%
2024-06-17 0 3.760 3.750 3.760 3.700 3.890 40,070,583 150,831,043 3.7641 3.318 3.309 3.318 3.265 3.433 45,408,049 3.3217 -1.83%
2024-06-14 0 3.830 3.830 3.840 3.820 4.010 57,994,863 226,913,313 3.9126 3.380 3.380 3.389 3.371 3.539 65,719,872 3.4527 -2.30%
2024-06-13 0 3.920 3.900 3.920 3.750 3.930 64,402,954 249,137,828 3.8684 3.459 3.442 3.459 3.309 3.468 72,981,531 3.4137 5.38%
2024-06-12 0 3.720 3.720 3.730 3.640 3.750 14,393,154 53,292,254 3.7026 3.283 3.283 3.292 3.212 3.309 16,310,345 3.2674 1.36%
2024-06-11 0 3.670 3.670 3.680 3.620 3.780 50,103,116 185,275,808 3.6979 3.239 3.239 3.247 3.194 3.336 56,776,931 3.2632 -1.73%
2024-06-07 0 3.880 3.880 3.890 3.840 3.950 50,242,869 195,651,446 3.8941 3.296 3.296 3.304 3.262 3.355 59,153,558 3.3075 1.04%
2024-06-06 0 3.840 3.830 3.840 3.720 3.850 32,299,187 123,232,203 3.8153 3.262 3.253 3.262 3.160 3.270 38,027,523 3.2406 2.67%
2024-06-05 0 3.740 3.730 3.740 3.730 3.800 20,878,823 78,532,619 3.7614 3.177 3.168 3.177 3.168 3.228 24,581,731 3.1948 -1.32%
2024-06-04 0 3.790 3.780 3.790 3.620 3.790 39,954,674 148,307,492 3.7119 3.219 3.211 3.219 3.075 3.219 47,040,728 3.1527 1.61%
2024-06-03 0 3.730 3.730 3.740 3.700 3.770 36,103,104 134,950,680 3.7379 3.168 3.168 3.177 3.143 3.202 42,506,073 3.1749 1.36%
2024-05-31 0 3.680 3.670 3.680 3.660 3.780 50,599,612 187,516,106 3.7059 3.126 3.117 3.126 3.109 3.211 59,573,570 3.1476 -1.87%
2024-05-30 0 3.750 3.740 3.750 3.720 3.800 43,157,304 162,414,333 3.7633 3.185 3.177 3.185 3.160 3.228 50,811,352 3.1964 1.08%
2024-05-29 0 3.710 3.710 3.720 3.700 3.770 23,514,000 87,644,359 3.7273 3.151 3.151 3.160 3.143 3.202 27,684,262 3.1659 -1.07%
2024-05-28 0 3.750 3.750 3.760 3.730 3.840 36,444,915 137,244,790 3.7658 3.185 3.185 3.194 3.168 3.262 42,908,505 3.1985 -0.79%
2024-05-27 0 3.780 3.780 3.790 3.680 3.870 81,730,144 309,695,027 3.7892 3.211 3.211 3.219 3.126 3.287 96,225,174 3.2184 3.28%
2024-05-24 0 3.660 3.650 3.660 3.530 3.750 52,248,328 191,845,257 3.6718 3.109 3.100 3.109 2.998 3.185 61,514,690 3.1187 3.10%
2024-05-23 0 3.550 3.540 3.550 3.520 3.570 25,537,644 90,346,869 3.5378 3.015 3.007 3.015 2.990 3.032 30,066,804 3.0049 -0.28%
2024-05-22 0 3.560 3.560 3.570 3.520 3.590 30,427,225 108,461,086 3.5646 3.024 3.024 3.032 2.990 3.049 35,823,564 3.0276 0.28%
2024-05-21 0 3.550 3.530 3.550 3.520 3.640 33,858,564 120,165,747 3.5491 3.015 2.998 3.015 2.990 3.092 39,863,459 3.0144 -1.39%
2024-05-20 0 3.600 3.600 3.610 3.500 3.630 49,939,906 179,505,077 3.5944 3.058 3.058 3.066 2.973 3.083 58,796,864 3.0530 2.86%
2024-05-17 0 3.500 3.500 3.510 3.500 3.580 27,806,906 98,272,875 3.5341 2.973 2.973 2.981 2.973 3.041 32,738,525 3.0018 0.00%
2024-05-16 0 3.500 3.480 3.500 3.470 3.550 52,113,461 183,386,848 3.5190 2.973 2.956 2.973 2.947 3.015 61,355,904 2.9889 0.29%
2024-05-14 0 3.490 3.480 3.490 3.440 3.530 52,988,800 184,910,606 3.4896 2.964 2.956 2.964 2.922 2.998 62,386,486 2.9640 1.45%
2024-05-13 0 3.440 3.430 3.440 3.380 3.470 44,194,691 151,925,538 3.4376 2.922 2.913 2.922 2.871 2.947 52,032,722 2.9198 1.18%
2024-05-10 0 3.400 3.390 3.400 3.300 3.430 57,482,840 194,817,047 3.3891 2.888 2.879 2.888 2.803 2.913 67,677,555 2.8786 3.66%
2024-05-09 0 3.280 3.280 3.290 3.220 3.320 25,267,363 82,884,190 3.2803 2.786 2.786 2.794 2.735 2.820 29,748,588 2.7862 1.86%
2024-05-08 0 3.220 3.210 3.220 3.210 3.290 30,119,515 97,833,569 3.2482 2.735 2.726 2.735 2.726 2.794 35,461,281 2.7589 -0.31%
2024-05-07 0 3.230 3.210 3.230 3.190 3.240 32,959,000 105,963,095 3.2150 2.743 2.726 2.743 2.709 2.752 38,804,355 2.7307 0.94%
2024-05-06 0 3.200 3.200 3.210 3.160 3.230 31,005,659 99,116,759 3.1967 2.718 2.718 2.726 2.684 2.743 36,504,584 2.7152 1.27%
2024-05-03 0 3.160 3.150 3.160 3.130 3.180 12,817,811 40,520,936 3.1613 2.684 2.675 2.684 2.659 2.701 15,091,079 2.6851 0.96%
2024-05-02 0 3.130 3.130 3.140 3.110 3.160 22,221,229 69,546,457 3.1297 2.659 2.659 2.667 2.642 2.684 26,162,215 2.6583 -0.95%
2024-04-30 0 3.160 3.160 3.170 3.140 3.220 49,970,000 158,434,425 3.1706 2.684 2.684 2.692 2.667 2.735 58,832,295 2.6930 0.96%
2024-04-29 0 3.130 3.130 3.140 3.080 3.200 38,641,803 120,484,500 3.1180 2.659 2.659 2.667 2.616 2.718 45,495,016 2.6483 -1.26%
2024-04-26 0 3.170 3.160 3.170 3.140 3.200 24,563,000 77,677,112 3.1624 2.692 2.684 2.692 2.667 2.718 28,919,305 2.6860 -0.31%
2024-04-25 0 3.180 3.180 3.190 3.170 3.220 12,927,412 41,196,129 3.1867 2.701 2.701 2.709 2.692 2.735 15,220,118 2.7067 0.00%
2024-04-24 0 3.180 3.180 3.190 3.150 3.240 26,383,928 84,304,661 3.1953 2.701 2.701 2.709 2.675 2.752 31,063,179 2.7140 1.60%
2024-04-23 0 3.130 3.130 3.140 3.110 3.170 10,249,616 32,155,710 3.1373 2.659 2.659 2.667 2.642 2.692 12,067,409 2.6647 -0.95%
2024-04-22 0 3.160 3.150 3.160 3.130 3.260 25,507,789 80,728,690 3.1649 2.684 2.675 2.684 2.659 2.769 30,031,654 2.6881 -1.86%
2024-04-19 0 3.220 3.210 3.220 3.150 3.230 15,131,000 48,215,320 3.1865 2.735 2.726 2.735 2.675 2.743 17,814,518 2.7065 1.26%
2024-04-18 0 3.180 3.170 3.180 3.130 3.260 20,728,146 66,120,946 3.1899 2.701 2.692 2.701 2.659 2.769 24,404,331 2.7094 -0.93%
2024-04-17 0 3.210 3.210 3.220 3.140 3.230 15,351,000 49,152,334 3.2019 2.726 2.726 2.735 2.667 2.743 18,073,535 2.7196 2.23%
2024-04-16 0 3.140 3.140 3.150 3.120 3.220 17,520,050 55,229,619 3.1524 2.667 2.667 2.675 2.650 2.735 20,627,271 2.6775 -1.57%
2024-04-15 0 3.190 3.190 3.200 3.180 3.230 20,285,092 64,834,836 3.1962 2.709 2.709 2.718 2.701 2.743 23,882,700 2.7147 -1.24%
2024-04-12 0 3.230 3.220 3.230 3.200 3.300 16,452,123 53,139,574 3.2300 2.743 2.735 2.743 2.718 2.803 19,369,945 2.7434 -0.62%
2024-04-11 0 3.250 3.250 3.260 3.210 3.280 17,720,446 57,690,794 3.2556 2.760 2.760 2.769 2.726 2.786 20,863,208 2.7652 0.93%
2024-04-10 0 3.220 3.220 3.230 3.150 3.240 32,843,710 105,497,508 3.2121 2.735 2.735 2.743 2.675 2.752 38,668,618 2.7282 2.55%
2024-04-09 0 3.140 3.140 3.150 3.130 3.170 13,782,000 43,357,390 3.1459 2.667 2.667 2.675 2.659 2.692 16,226,270 2.6720 0.32%
2024-04-08 0 3.130 3.120 3.130 3.060 3.160 33,114,567 103,560,427 3.1273 2.659 2.650 2.659 2.599 2.684 38,987,512 2.6562 1.62%
2024-04-05 0 3.080 3.080 3.090 3.030 3.130 12,039,100 36,878,979 3.0633 2.616 2.616 2.625 2.574 2.659 14,174,262 2.6018 -1.60%
2024-04-03 0 3.130 3.120 3.130 3.100 3.170 26,608,510 83,141,896 3.1246 2.659 2.650 2.659 2.633 2.692 31,327,591 2.6540 -0.32%
2024-04-02 0 3.140 3.140 3.150 3.110 3.290 49,891,118 158,196,805 3.1708 2.667 2.667 2.675 2.642 2.794 58,739,423 2.6932 -2.18%
2024-03-28 0 3.210 3.210 3.220 3.150 3.230 18,518,048 59,421,716 3.2089 2.726 2.726 2.735 2.675 2.743 21,802,267 2.7255 1.58%
2024-03-27 0 3.160 3.160 3.170 3.120 3.200 31,479,193 99,434,139 3.1587 2.684 2.684 2.692 2.650 2.718 37,062,101 2.6829 -1.25%
2024-03-26 0 3.200 3.190 3.200 3.160 3.250 31,781,000 101,595,240 3.1967 2.718 2.709 2.718 2.684 2.760 37,417,434 2.7152 -0.93%
2024-03-25 0 3.230 3.230 3.240 3.150 3.240 22,963,924 73,705,510 3.2096 2.743 2.743 2.752 2.675 2.752 27,036,629 2.7261 -0.31%
2024-03-22 0 3.240 3.240 3.250 3.160 3.300 47,126,477 152,663,850 3.2394 2.752 2.752 2.760 2.684 2.803 55,484,467 2.7515 -2.70%
2024-03-21 0 3.330 3.330 3.340 3.300 3.360 32,992,000 109,654,391 3.3237 2.828 2.828 2.837 2.803 2.854 38,843,208 2.8230 0.60%
2024-03-20 0 3.310 3.310 3.320 3.280 3.430 50,519,290 169,320,036 3.3516 2.811 2.811 2.820 2.786 2.913 59,479,003 2.8467 -2.65%
2024-03-19 0 3.400 3.400 3.410 3.400 3.450 13,219,000 45,141,455 3.4149 2.888 2.888 2.896 2.888 2.930 15,563,420 2.9005 -1.73%
2024-03-18 0 3.460 3.440 3.460 3.350 3.460 23,995,286 82,251,188 3.4278 2.939 2.922 2.939 2.845 2.939 28,250,906 2.9115 2.67%
2024-03-15 0 3.370 3.370 3.380 3.360 3.440 24,759,489 83,820,796 3.3854 2.862 2.862 2.871 2.854 2.922 29,150,642 2.8754 -1.17%
2024-03-14 0 3.410 3.400 3.410 3.360 3.430 19,215,685 65,198,172 3.3930 2.896 2.888 2.896 2.854 2.913 22,623,631 2.8819 0.00%
2024-03-13 0 3.410 3.400 3.410 3.330 3.440 27,175,000 92,500,607 3.4039 2.896 2.888 2.896 2.828 2.922 31,994,549 2.8911 1.49%
2024-03-12 0 3.360 3.360 3.370 3.300 3.430 42,356,241 142,013,374 3.3528 2.854 2.854 2.862 2.803 2.913 49,868,218 2.8478 0.00%
2024-03-11 0 3.360 3.360 3.370 3.360 3.540 45,907,208 157,616,945 3.4334 2.854 2.854 2.862 2.854 3.007 54,048,958 2.9162 -2.04%
2024-03-08 0 3.430 3.430 3.440 3.350 3.450 34,675,374 118,193,015 3.4086 2.913 2.913 2.922 2.845 2.930 40,825,132 2.8951 1.48%
2024-03-07 0 3.380 3.370 3.380 3.310 3.410 45,143,312 151,746,758 3.3614 2.871 2.862 2.871 2.811 2.896 53,149,583 2.8551 1.81%
2024-03-06 0 3.320 3.320 3.330 3.170 3.340 81,108,649 266,131,577 3.2812 2.820 2.820 2.828 2.692 2.837 95,493,456 2.7869 4.73%
2024-03-05 0 3.170 3.170 3.180 3.140 3.200 29,634,490 93,844,028 3.1667 2.692 2.692 2.701 2.667 2.718 34,890,235 2.6897 0.00%
2024-03-04 0 3.170 3.170 3.180 3.140 3.200 26,945,414 85,432,967 3.1706 2.692 2.692 2.701 2.667 2.718 31,724,246 2.6930 0.32%
2024-03-01 0 3.160 3.160 3.170 3.140 3.210 31,662,035 100,411,784 3.1714 2.684 2.684 2.692 2.667 2.726 37,277,370 2.6936 -0.32%
2024-02-29 0 3.170 3.170 3.180 3.150 3.200 28,312,319 89,767,303 3.1706 2.692 2.692 2.701 2.675 2.718 33,333,574 2.6930 -0.63%
2024-02-28 0 3.190 3.180 3.190 3.170 3.240 43,353,568 138,530,171 3.1954 2.709 2.701 2.709 2.692 2.752 51,042,424 2.7140 0.63%
2024-02-27 0 3.170 3.170 3.180 3.140 3.190 19,705,844 62,475,892 3.1704 2.692 2.692 2.701 2.667 2.709 23,200,721 2.6928 -0.63%
2024-02-26 0 3.190 3.180 3.190 3.160 3.210 25,723,548 81,974,781 3.1868 2.709 2.701 2.709 2.684 2.726 30,285,679 2.7067 -0.93%
2024-02-23 0 3.220 3.210 3.220 3.180 3.240 27,753,173 89,083,878 3.2099 2.735 2.726 2.735 2.701 2.752 32,675,263 2.7263 0.31%
2024-02-22 0 3.210 3.200 3.210 3.080 3.210 44,072,197 140,144,181 3.1799 2.726 2.718 2.726 2.616 2.726 51,888,503 2.7009 2.88%
2024-02-21 0 3.120 3.110 3.120 3.090 3.210 37,627,388 118,198,874 3.1413 2.650 2.642 2.650 2.625 2.726 44,300,692 2.6681 -1.89%
2024-02-20 0 3.180 3.170 3.180 3.050 3.220 80,356,548 254,704,678 3.1697 2.701 2.692 2.701 2.591 2.735 94,607,968 2.6922 4.61%
2024-02-19 0 3.040 3.040 3.050 3.000 3.070 21,128,721 64,381,739 3.0471 2.582 2.582 2.591 2.548 2.608 24,875,949 2.5881 1.67%
2024-02-16 0 2.990 2.980 2.990 2.940 2.990 7,320,387 21,775,546 2.9746 2.540 2.531 2.540 2.497 2.540 8,618,675 2.5266 1.70%
2024-02-15 0 2.940 2.940 2.950 2.910 2.990 15,673,882 46,030,324 2.9368 2.497 2.497 2.506 2.472 2.540 18,453,681 2.4944 -1.67%
2024-02-14 0 2.990 2.990 3.000 2.960 3.050 13,201,020 39,389,888 2.9839 2.540 2.540 2.548 2.514 2.591 15,542,251 2.5344 -2.29%
2024-02-09 0 3.060 3.050 3.060 3.000 3.090 7,474,040 22,692,978 3.0362 2.599 2.591 2.599 2.548 2.625 8,799,578 2.5789 -0.97%
2024-02-08 0 3.090 3.080 3.090 3.090 3.180 36,818,562 114,960,791 3.1224 2.625 2.616 2.625 2.625 2.701 43,348,419 2.6520 -0.32%
2024-02-07 0 3.100 3.100 3.110 2.990 3.140 100,700,999 311,415,587 3.0925 2.633 2.633 2.642 2.540 2.667 118,560,555 2.6266 2.31%
2024-02-06 0 3.030 3.030 3.040 2.920 3.060 68,649,199 207,644,431 3.0247 2.574 2.574 2.582 2.480 2.599 80,824,294 2.5691 3.41%
2024-02-05 0 2.930 2.920 2.930 2.830 2.960 64,785,963 188,430,945 2.9085 2.489 2.480 2.489 2.404 2.514 76,275,904 2.4704 1.03%
2024-02-02 0 2.900 2.900 2.910 2.850 2.950 29,777,423 86,183,819 2.8943 2.463 2.463 2.472 2.421 2.506 35,058,518 2.4583 0.69%
2024-02-01 0 2.880 2.870 2.880 2.850 2.930 28,709,307 82,656,630 2.8791 2.446 2.438 2.446 2.421 2.489 33,800,969 2.4454 -1.37%
2024-01-31 0 2.920 2.910 2.920 2.890 2.990 33,469,000 98,260,396 2.9359 2.480 2.472 2.480 2.455 2.540 39,404,805 2.4936 0.00%
2024-01-30 0 2.920 2.920 2.930 2.910 2.990 24,825,281 72,850,576 2.9345 2.480 2.480 2.489 2.472 2.540 29,228,102 2.4925 -2.34%
2024-01-29 0 2.990 2.990 3.000 2.980 3.050 34,879,142 105,103,397 3.0134 2.540 2.540 2.548 2.531 2.591 41,065,039 2.5594 -0.99%
2024-01-26 0 3.020 3.010 3.020 2.990 3.060 40,332,796 122,065,276 3.0265 2.565 2.557 2.565 2.540 2.599 47,485,911 2.5706 -0.66%
2024-01-25 0 3.040 3.030 3.040 2.980 3.050 43,800,926 132,705,869 3.0298 2.582 2.574 2.582 2.531 2.591 51,569,122 2.5734 2.01%
2024-01-24 0 2.980 2.970 2.980 2.900 2.990 60,489,672 178,589,939 2.9524 2.531 2.523 2.531 2.463 2.540 71,217,656 2.5077 2.76%
2024-01-23 0 2.900 2.890 2.900 2.750 2.910 62,839,000 179,109,166 2.8503 2.463 2.455 2.463 2.336 2.472 73,983,642 2.4209 2.11%
2024-01-22 0 2.840 2.830 2.840 2.800 2.910 59,950,000 170,948,955 2.8515 2.412 2.404 2.412 2.378 2.472 70,582,271 2.4220 -2.07%
2024-01-19 0 2.900 2.890 2.900 2.870 2.950 48,195,001 139,724,167 2.8991 2.463 2.455 2.463 2.438 2.506 56,742,496 2.4624 -1.69%
2024-01-18 0 2.950 2.950 2.960 2.910 2.980 63,272,455 186,148,431 2.9420 2.506 2.506 2.514 2.472 2.531 74,493,972 2.4988 -0.67%
2024-01-17 0 2.970 2.970 2.980 2.920 3.010 63,674,463 188,859,252 2.9660 2.523 2.523 2.531 2.480 2.557 74,967,277 2.5192 -1.33%
2024-01-16 0 3.010 3.010 3.020 2.990 3.080 43,731,583 132,241,814 3.0239 2.557 2.557 2.565 2.540 2.616 51,487,481 2.5684 -0.66%
2024-01-15 0 3.030 3.020 3.030 2.970 3.050 57,301,566 173,525,923 3.0283 2.574 2.565 2.574 2.523 2.591 67,464,132 2.5721 2.02%
2024-01-12 0 2.970 2.970 2.980 2.910 2.990 45,815,011 135,996,716 2.9684 2.523 2.523 2.531 2.472 2.540 53,940,409 2.5212 1.71%
2024-01-11 0 2.920 2.920 2.930 2.880 2.940 21,811,291 63,786,176 2.9245 2.480 2.480 2.489 2.446 2.497 25,679,574 2.4839 0.34%
2024-01-10 0 2.910 2.910 2.920 2.880 2.930 22,855,000 66,532,033 2.9110 2.472 2.472 2.480 2.446 2.489 26,908,387 2.4725 -0.34%
2024-01-09 0 2.920 2.910 2.920 2.850 2.930 43,518,541 126,792,717 2.9135 2.480 2.472 2.480 2.421 2.489 51,236,655 2.4746 2.46%
2024-01-08 0 2.850 2.840 2.850 2.800 2.910 47,365,420 134,705,028 2.8440 2.421 2.412 2.421 2.378 2.472 55,765,787 2.4155 -1.38%
2024-01-05 0 2.890 2.880 2.890 2.840 2.910 15,493,000 44,721,972 2.8866 2.455 2.446 2.455 2.412 2.472 18,240,719 2.4518 0.70%
2024-01-04 0 2.870 2.860 2.870 2.850 2.880 14,175,000 40,592,711 2.8637 2.438 2.429 2.438 2.421 2.446 16,688,969 2.4323 -0.69%
2024-01-03 0 2.890 2.880 2.890 2.840 2.900 17,845,324 51,267,144 2.8729 2.455 2.446 2.455 2.412 2.463 21,010,234 2.4401 0.00%
2024-01-02 0 2.890 2.890 2.900 2.860 2.910 17,780,226 51,397,085 2.8907 2.455 2.455 2.463 2.429 2.472 20,933,590 2.4552 0.70%
2023-12-29 0 2.870 2.870 2.880 2.790 2.890 41,112,563 117,190,026 2.8505 2.438 2.438 2.446 2.370 2.455 48,403,971 2.4211 2.14%
2023-12-28 0 2.810 2.810 2.820 2.760 2.820 22,467,000 62,905,145 2.7999 2.387 2.387 2.395 2.344 2.395 26,451,575 2.3781 1.08%
2023-12-27 0 2.780 2.770 2.780 2.740 2.800 34,613,609 95,705,860 2.7650 2.361 2.353 2.361 2.327 2.378 40,752,413 2.3485 -0.36%
2023-12-22 0 2.790 2.780 2.790 2.740 2.830 24,121,683 66,997,807 2.7775 2.370 2.361 2.370 2.327 2.404 28,399,719 2.3591 0.00%
2023-12-21 0 2.790 2.790 2.800 2.730 2.810 24,422,000 67,815,795 2.7768 2.370 2.370 2.378 2.319 2.387 28,753,298 2.3585 0.72%
2023-12-20 0 2.770 2.760 2.770 2.760 2.850 12,425,400 34,810,250 2.8015 2.353 2.344 2.353 2.344 2.421 14,629,073 2.3795 -0.36%
2023-12-19 0 2.780 2.780 2.790 2.730 2.810 41,397,327 114,585,332 2.7679 2.361 2.361 2.370 2.319 2.387 48,739,239 2.3510 -1.07%
2023-12-18 0 2.810 2.810 2.820 2.780 2.830 19,588,767 54,944,606 2.8049 2.387 2.387 2.395 2.361 2.404 23,062,880 2.3824 0.36%
2023-12-15 0 2.800 2.800 2.810 2.800 2.850 44,455,557 125,189,769 2.8161 2.378 2.378 2.387 2.378 2.421 52,339,853 2.3919 -1.06%
2023-12-14 0 2.830 2.810 2.830 2.800 2.840 34,566,855 97,303,798 2.8149 2.404 2.387 2.404 2.378 2.412 40,697,367 2.3909 0.00%
2023-12-13 0 2.830 2.820 2.830 2.820 2.870 17,749,000 50,398,580 2.8395 2.404 2.395 2.404 2.395 2.438 20,896,826 2.4118 -1.74%
2023-12-12 0 2.880 2.870 2.880 2.840 2.890 25,359,876 72,845,271 2.8725 2.446 2.438 2.446 2.412 2.455 29,857,509 2.4398 0.00%
2023-12-11 0 2.880 2.870 2.880 2.820 2.900 29,820,893 85,638,603 2.8718 2.446 2.438 2.446 2.395 2.463 35,109,697 2.4392 0.70%
2023-12-08 0 2.860 2.850 2.860 2.820 2.890 24,444,993 69,878,460 2.8586 2.429 2.421 2.429 2.395 2.455 28,780,369 2.4280 1.06%
2023-12-07 0 2.830 2.820 2.830 2.790 2.860 13,034,000 36,745,193 2.8192 2.404 2.395 2.404 2.370 2.429 15,345,610 2.3945 -0.35%
2023-12-06 0 2.840 2.830 2.840 2.800 2.860 11,772,661 33,366,752 2.8343 2.412 2.404 2.412 2.378 2.429 13,860,570 2.4073 0.71%
2023-12-05 0 2.820 2.810 2.820 2.760 2.830 44,333,069 123,613,243 2.7883 2.395 2.387 2.395 2.344 2.404 52,195,642 2.3683 0.36%
2023-12-04 0 2.810 2.800 2.810 2.780 2.860 30,370,465 85,267,128 2.8076 2.387 2.378 2.387 2.361 2.429 35,756,737 2.3846 -1.40%
2023-12-01 0 2.850 2.850 2.860 2.830 2.880 17,060,833 48,657,520 2.8520 2.421 2.421 2.429 2.404 2.446 20,086,611 2.4224 -0.70%
2023-11-30 0 2.870 2.860 2.870 2.820 2.890 24,343,601 69,654,762 2.8613 2.438 2.429 2.438 2.395 2.455 28,660,995 2.4303 1.06%
2023-11-29 0 2.840 2.840 2.850 2.790 2.850 25,281,000 71,255,925 2.8186 2.412 2.412 2.421 2.370 2.421 29,764,644 2.3940 -0.35%
2023-11-28 0 2.850 2.840 2.850 2.830 2.880 27,730,000 79,007,761 2.8492 2.421 2.412 2.421 2.404 2.446 32,647,980 2.4200 -1.04%
2023-11-27 0 2.880 2.870 2.880 2.850 2.900 13,222,000 37,994,427 2.8736 2.446 2.438 2.446 2.421 2.463 15,566,952 2.4407 -0.69%
2023-11-24 0 2.900 2.890 2.900 2.860 2.930 18,715,890 54,002,159 2.8854 2.463 2.455 2.463 2.429 2.489 22,035,196 2.4507 -1.02%
2023-11-23 0 2.930 2.920 2.930 2.860 2.930 17,278,000 49,984,470 2.8930 2.489 2.480 2.489 2.429 2.489 20,342,293 2.4572 1.38%
2023-11-22 0 2.890 2.880 2.890 2.870 2.910 15,430,000 44,587,565 2.8897 2.455 2.446 2.455 2.438 2.472 18,166,546 2.4544 0.00%
2023-11-21 0 2.890 2.890 2.900 2.870 2.990 65,627,693 189,918,243 2.8939 2.455 2.455 2.463 2.438 2.540 77,266,916 2.4580 -2.36%
2023-11-20 0 2.960 2.950 2.960 2.900 3.000 43,967,650 129,517,191 2.9457 2.514 2.506 2.514 2.463 2.548 51,765,415 2.5020 -1.00%
2023-11-17 0 2.990 2.980 2.990 2.960 3.030 18,848,960 56,428,731 2.9937 2.540 2.531 2.540 2.514 2.574 22,191,867 2.5428 -1.64%
2023-11-16 0 3.040 3.030 3.040 3.010 3.070 22,293,774 67,730,839 3.0381 2.582 2.574 2.582 2.557 2.608 26,247,626 2.5805 0.66%
2023-11-15 0 3.020 3.010 3.020 2.980 3.040 54,681,300 164,995,401 3.0174 2.565 2.557 2.565 2.531 2.582 64,379,155 2.5629 1.34%
2023-11-14 0 2.980 2.970 2.980 2.960 3.000 21,184,725 63,180,841 2.9824 2.531 2.523 2.531 2.514 2.548 24,941,885 2.5331 0.00%
2023-11-13 0 2.980 2.970 2.980 2.940 3.050 22,512,163 67,119,680 2.9815 2.531 2.523 2.531 2.497 2.591 26,504,747 2.5324 0.00%
2023-11-10 0 2.980 2.970 2.980 2.930 3.010 19,337,412 57,310,106 2.9637 2.531 2.523 2.531 2.489 2.557 22,766,947 2.5173 0.68%
2023-11-09 0 2.960 2.950 2.960 2.930 3.010 22,404,327 66,202,595 2.9549 2.514 2.506 2.514 2.489 2.557 26,377,786 2.5098 -0.67%
2023-11-08 0 2.980 2.970 2.980 2.940 3.010 19,339,556 57,738,720 2.9855 2.531 2.523 2.531 2.497 2.557 22,769,471 2.5358 0.68%
2023-11-07 0 2.960 2.950 2.960 2.930 3.020 34,743,000 103,035,801 2.9657 2.514 2.506 2.514 2.489 2.565 40,904,752 2.5189 0.00%
2023-11-06 0 2.960 2.950 2.960 2.920 3.050 56,346,995 166,767,952 2.9597 2.514 2.506 2.514 2.480 2.591 66,340,265 2.5138 -1.66%
2023-11-03 0 3.010 3.010 3.020 3.010 3.050 20,720,941 62,685,244 3.0252 2.557 2.557 2.565 2.557 2.591 24,395,848 2.5695 -1.31%
2023-11-02 0 3.050 3.040 3.050 3.010 3.060 19,333,713 58,662,480 3.0342 2.591 2.582 2.591 2.557 2.599 22,762,592 2.5771 0.00%
2023-11-01 0 3.050 3.030 3.050 2.990 3.060 31,097,333 94,331,301 3.0334 2.591 2.574 2.591 2.540 2.599 36,612,517 2.5765 0.33%
2023-10-31 0 3.040 3.030 3.040 3.000 3.070 47,222,000 143,371,811 3.0361 2.582 2.574 2.582 2.548 2.608 55,596,931 2.5788 0.33%
2023-10-30 0 3.030 3.030 3.040 2.970 3.050 51,272,995 154,476,065 3.0128 2.574 2.574 2.582 2.523 2.591 60,366,379 2.5590 2.36%
2023-10-27 0 2.960 2.960 2.970 2.910 3.000 62,660,133 185,806,985 2.9653 2.514 2.514 2.523 2.472 2.548 73,773,053 2.5186 1.72%
2023-10-26 0 2.910 2.910 2.920 2.820 2.960 82,389,001 239,088,184 2.9019 2.472 2.472 2.480 2.395 2.514 97,000,881 2.4648 5.82%
2023-10-25 0 2.750 2.740 2.750 2.740 2.840 17,107,654 47,539,211 2.7788 2.336 2.327 2.336 2.327 2.412 20,141,736 2.3602 -0.72%
2023-10-24 0 2.770 2.770 2.780 2.720 2.790 47,704,000 131,275,767 2.7519 2.353 2.353 2.361 2.310 2.370 56,164,415 2.3373 -1.07%
2023-10-20 0 2.800 2.790 2.800 2.760 2.820 16,215,369 45,314,162 2.7945 2.378 2.370 2.378 2.344 2.395 19,091,202 2.3736 0.00%
2023-10-19 0 2.800 2.800 2.810 2.780 2.840 23,435,130 65,715,272 2.8041 2.378 2.378 2.387 2.361 2.412 27,591,405 2.3817 -1.06%
2023-10-18 0 2.830 2.830 2.840 2.810 2.870 25,842,107 73,072,827 2.8277 2.404 2.404 2.412 2.387 2.438 30,425,265 2.4017 -1.05%
2023-10-17 0 2.860 2.860 2.870 2.840 2.900 23,095,000 66,024,830 2.8588 2.429 2.429 2.438 2.412 2.463 27,190,952 2.4282 -0.35%
2023-10-16 0 2.870 2.860 2.870 2.830 2.910 21,420,050 61,231,362 2.8586 2.438 2.429 2.438 2.404 2.472 25,218,946 2.4280 -0.69%
2023-10-13 0 2.890 2.880 2.890 2.870 2.920 15,448,163 44,673,522 2.8918 2.455 2.446 2.455 2.438 2.480 18,187,931 2.4562 -0.69%
2023-10-12 0 2.910 2.900 2.910 2.890 2.950 19,856,333 57,832,651 2.9126 2.472 2.463 2.472 2.455 2.506 23,377,900 2.4738 -0.34%
2023-10-11 0 2.920 2.910 2.920 2.900 2.950 18,011,154 52,616,661 2.9213 2.480 2.472 2.480 2.463 2.506 21,205,474 2.4813 0.69%
2023-10-10 0 2.900 2.890 2.900 2.880 2.960 23,896,406 69,433,247 2.9056 2.463 2.455 2.463 2.446 2.514 28,134,489 2.4679 -1.02%
2023-10-09 0 2.930 2.920 2.930 2.900 2.980 17,819,000 52,096,721 2.9237 2.489 2.480 2.489 2.463 2.531 20,979,241 2.4833 -1.01%
2023-10-06 0 2.960 2.950 2.960 2.840 2.980 23,451,074 69,381,501 2.9586 2.514 2.506 2.514 2.412 2.531 27,610,176 2.5129 2.42%
2023-10-05 0 2.890 2.880 2.890 2.840 2.890 9,210,000 26,453,660 2.8723 2.455 2.446 2.455 2.412 2.455 10,843,415 2.4396 0.70%
2023-10-04 0 2.870 2.870 2.880 2.820 2.880 14,271,664 40,785,376 2.8578 2.438 2.438 2.446 2.395 2.446 16,802,777 2.4273 0.35%
2023-10-03 0 2.860 2.850 2.860 2.780 2.870 13,299,600 37,582,362 2.8258 2.429 2.421 2.429 2.361 2.438 15,658,315 2.4002 0.35%
2023-09-29 0 2.850 2.840 2.850 2.840 2.880 6,088,000 17,386,913 2.8559 2.421 2.412 2.421 2.412 2.446 7,167,721 2.4257 0.35%
2023-09-28 0 2.840 2.830 2.840 2.800 2.850 10,068,141 28,568,538 2.8375 2.412 2.404 2.412 2.378 2.421 11,853,749 2.4101 0.35%
2023-09-27 0 2.830 2.830 2.840 2.790 2.860 21,201,984 59,732,625 2.8173 2.404 2.404 2.412 2.370 2.429 24,962,205 2.3929 -0.70%
2023-09-26 0 2.850 2.850 2.860 2.810 2.880 36,091,000 102,617,141 2.8433 2.421 2.421 2.429 2.387 2.446 42,491,822 2.4150 -1.38%
2023-09-25 0 2.890 2.890 2.900 2.880 2.950 18,309,314 53,134,082 2.9020 2.455 2.455 2.463 2.446 2.506 21,556,513 2.4649 -1.70%
2023-09-22 0 2.940 2.940 2.950 2.910 2.960 23,473,935 68,923,598 2.9362 2.497 2.497 2.506 2.472 2.514 27,637,092 2.4939 -0.34%
2023-09-21 0 2.950 2.940 2.950 2.930 3.000 20,993,000 62,122,736 2.9592 2.506 2.497 2.506 2.489 2.548 24,716,157 2.5134 -1.34%
2023-09-20 0 2.990 2.980 2.990 2.960 3.010 15,365,000 45,874,354 2.9856 2.540 2.531 2.540 2.514 2.557 18,090,018 2.5359 0.34%
2023-09-19 0 2.980 2.980 2.990 2.930 2.990 16,194,000 47,960,220 2.9616 2.531 2.531 2.540 2.489 2.540 19,066,043 2.5155 0.68%
2023-09-18 0 2.960 2.960 2.970 2.950 3.010 15,575,758 46,256,412 2.9698 2.514 2.514 2.523 2.506 2.557 18,338,155 2.5224 -1.00%
2023-09-15 0 2.990 2.990 3.000 2.950 3.030 30,268,115 90,156,811 2.9786 2.540 2.540 2.548 2.506 2.574 35,636,235 2.5299 -0.33%
2023-09-14 0 3.000 3.000 3.010 2.960 3.080 40,859,829 123,749,970 3.0286 2.548 2.548 2.557 2.514 2.616 48,106,414 2.5724 0.33%
2023-09-13 0 2.990 2.980 2.990 2.930 3.000 25,851,637 76,660,112 2.9654 2.540 2.531 2.540 2.489 2.548 30,436,485 2.5187 0.00%
2023-09-12 0 2.990 2.980 2.990 2.900 2.990 48,577,450 142,929,671 2.9423 2.540 2.531 2.540 2.463 2.540 57,192,773 2.4991 0.00%
2023-09-11 0 2.990 2.980 2.990 2.970 3.060 26,532,924 79,648,174 3.0019 2.540 2.531 2.540 2.523 2.599 31,238,600 2.5497 -1.32%
2023-09-07 0 3.030 3.030 3.040 3.000 3.070 11,957,681 36,272,261 3.0334 2.574 2.574 2.582 2.548 2.608 14,078,403 2.5764 -0.33%
2023-09-06 0 3.040 3.040 3.050 2.990 3.090 31,802,702 96,802,864 3.0439 2.582 2.582 2.591 2.540 2.625 37,442,985 2.5853 -0.33%
2023-09-05 0 3.050 3.040 3.050 2.910 3.120 118,679,738 362,521,265 3.0546 2.591 2.582 2.591 2.472 2.650 139,727,865 2.5945 4.10%
2023-09-04 0 2.930 2.930 2.940 2.740 2.990 123,102,242 354,995,157 2.8837 2.489 2.489 2.497 2.327 2.540 144,934,710 2.4493 4.64%
2023-08-31 0 2.800 2.800 2.810 2.700 2.880 108,164,497 303,213,961 2.8033 2.378 2.378 2.387 2.293 2.446 127,347,721 2.3810 1.45%
2023-08-30 0 2.760 2.750 2.760 2.670 2.880 148,890,800 406,478,252 2.7300 2.344 2.336 2.344 2.268 2.446 175,296,928 2.3188 -3.83%
2023-08-29 0 2.870 2.870 2.880 2.840 2.890 19,345,323 55,488,848 2.8683 2.438 2.438 2.446 2.412 2.455 22,776,261 2.4363 0.70%
2023-08-28 0 2.850 2.850 2.870 2.840 2.970 27,683,830 80,002,638 2.8899 2.421 2.421 2.438 2.412 2.523 32,593,621 2.4545 -0.35%
2023-08-25 0 2.860 2.860 2.870 2.850 2.930 29,188,665 83,957,857 2.8764 2.429 2.429 2.438 2.421 2.489 34,365,342 2.4431 -1.04%
2023-08-24 0 2.890 2.890 2.900 2.890 2.950 18,392,556 53,520,437 2.9099 2.455 2.455 2.463 2.455 2.506 21,654,518 2.4716 -0.34%
2023-08-23 0 2.900 2.900 2.910 2.860 2.960 27,360,497 79,809,688 2.9170 2.463 2.463 2.472 2.429 2.514 32,212,945 2.4776 1.40%
2023-08-22 0 2.860 2.860 2.870 2.810 2.880 30,424,312 86,571,882 2.8455 2.429 2.429 2.438 2.387 2.446 35,820,134 2.4168 0.00%
2023-08-21 0 2.860 2.860 2.870 2.840 2.970 50,142,536 144,302,382 2.8778 2.429 2.429 2.438 2.412 2.523 59,035,431 2.4443 -3.70%
2023-08-18 0 2.970 2.970 2.990 2.970 3.030 13,854,000 41,495,755 2.9952 2.523 2.523 2.540 2.523 2.574 16,311,039 2.5440 -1.00%
2023-08-17 0 3.000 3.000 3.010 2.940 3.030 19,420,667 58,076,262 2.9904 2.548 2.548 2.557 2.497 2.574 22,864,967 2.5400 0.00%
2023-08-16 0 3.000 3.000 3.010 2.980 3.020 19,268,000 57,899,335 3.0049 2.548 2.548 2.557 2.531 2.565 22,685,224 2.5523 0.00%
2023-08-15 0 3.000 2.990 3.000 2.970 3.030 18,829,218 56,588,606 3.0054 2.548 2.540 2.548 2.523 2.574 22,168,623 2.5526 0.67%
2023-08-14 0 2.980 2.970 2.980 2.950 3.000 18,383,702 54,678,565 2.9743 2.531 2.523 2.531 2.506 2.548 21,644,094 2.5263 -0.33%
2023-08-11 0 2.990 2.990 3.000 2.970 3.050 26,844,627 80,469,858 2.9976 2.540 2.540 2.548 2.523 2.591 31,605,584 2.5461 -1.64%
2023-08-10 0 3.040 3.040 3.050 3.030 3.100 27,863,708 85,275,379 3.0604 2.582 2.582 2.591 2.574 2.633 32,805,401 2.5994 0.33%
2023-08-09 0 3.030 3.030 3.040 2.970 3.030 14,974,387 45,116,153 3.0129 2.574 2.574 2.582 2.523 2.574 17,630,129 2.5590 0.66%
2023-08-08 0 3.010 3.010 3.020 2.990 3.040 16,432,000 49,532,718 3.0144 2.557 2.557 2.565 2.540 2.582 19,346,253 2.5603 -0.66%
2023-08-07 0 3.030 3.030 3.040 2.950 3.050 36,302,083 109,665,431 3.0209 2.574 2.574 2.582 2.506 2.591 42,740,342 2.5659 1.68%
2023-08-04 0 2.980 2.980 2.990 2.950 3.060 22,689,552 67,766,357 2.9867 2.531 2.531 2.540 2.506 2.599 26,713,597 2.5368 0.00%
2023-08-03 0 2.980 2.970 2.980 2.910 3.040 27,181,989 81,348,176 2.9927 2.531 2.523 2.531 2.472 2.582 32,002,778 2.5419 1.36%
2023-08-02 0 2.940 2.920 2.940 2.890 3.000 27,375,048 80,473,408 2.9397 2.497 2.480 2.497 2.455 2.548 32,230,076 2.4968 -0.68%
2023-08-01 0 2.960 2.960 2.970 2.920 2.990 43,755,159 129,353,245 2.9563 2.514 2.514 2.523 2.480 2.540 51,515,238 2.5110 1.37%
2023-07-31 0 2.920 2.920 2.930 2.890 2.970 62,057,227 181,190,448 2.9197 2.480 2.480 2.489 2.455 2.523 73,063,220 2.4799 0.69%
2023-07-28 0 2.900 2.890 2.900 2.870 3.050 146,124,419 425,089,980 2.9091 2.463 2.455 2.463 2.438 2.591 172,039,923 2.4709 -4.29%
2023-07-27 0 3.030 3.020 3.030 3.000 3.330 99,551,918 311,561,970 3.1296 2.574 2.565 2.574 2.548 2.828 117,207,681 2.6582 -2.57%
2023-07-26 0 3.110 3.110 3.120 3.070 3.150 30,192,316 94,051,159 3.1151 2.642 2.642 2.650 2.608 2.675 35,546,993 2.6458 1.30%
2023-07-25 0 3.070 3.070 3.080 3.070 3.200 41,513,000 129,406,995 3.1173 2.608 2.608 2.616 2.608 2.718 48,875,427 2.6477 -0.65%
2023-07-24 0 3.090 3.080 3.090 3.010 3.170 32,287,935 100,413,442 3.1099 2.625 2.616 2.625 2.557 2.692 38,014,275 2.6415 2.32%
2023-07-21 0 3.020 3.020 3.030 2.980 3.060 26,388,899 79,657,339 3.0186 2.565 2.565 2.574 2.531 2.599 31,069,031 2.5639 -0.66%
2023-07-20 0 3.040 3.030 3.040 3.020 3.110 22,203,731 67,951,377 3.0604 2.582 2.574 2.582 2.565 2.642 26,141,614 2.5994 -0.98%
2023-07-19 0 3.070 3.070 3.080 3.060 3.110 24,794,923 76,383,920 3.0806 2.608 2.608 2.616 2.599 2.642 29,192,360 2.6166 -1.29%
2023-07-18 0 3.110 3.110 3.120 3.100 3.190 47,587,654 149,876,838 3.1495 2.642 2.642 2.650 2.633 2.709 56,027,435 2.6751 -0.96%
2023-07-14 0 3.140 3.130 3.140 3.070 3.200 54,694,361 171,064,146 3.1276 2.667 2.659 2.667 2.608 2.718 64,394,533 2.6565 1.95%
2023-07-13 0 3.080 3.070 3.080 3.030 3.150 49,122,177 151,012,936 3.0742 2.616 2.608 2.616 2.574 2.675 57,834,109 2.6111 -1.28%
2023-07-12 0 3.120 3.110 3.120 3.090 3.160 45,408,704 141,549,238 3.1172 2.650 2.642 2.650 2.625 2.684 53,462,043 2.6477 0.32%
2023-07-11 0 3.110 3.100 3.110 2.960 3.130 89,257,902 273,920,096 3.0689 2.642 2.633 2.642 2.514 2.659 105,087,998 2.6066 5.07%
2023-07-10 0 2.960 2.960 2.970 2.930 3.010 28,965,141 86,044,575 2.9706 2.514 2.514 2.523 2.489 2.557 34,102,176 2.5231 1.02%
2023-07-07 0 2.930 2.930 2.940 2.900 2.960 13,348,658 39,104,244 2.9295 2.489 2.489 2.497 2.463 2.514 15,716,073 2.4882 -0.68%
2023-07-06 0 2.950 2.940 2.950 2.910 2.980 27,456,766 80,653,504 2.9375 2.506 2.497 2.506 2.472 2.531 32,326,287 2.4950 0.00%
2023-07-05 0 2.950 2.940 2.950 2.930 3.000 18,386,000 54,467,083 2.9624 2.506 2.497 2.506 2.489 2.548 21,646,800 2.5162 0.34%
2023-07-04 0 2.940 2.940 2.950 2.930 3.000 28,524,045 84,441,642 2.9604 2.497 2.497 2.506 2.489 2.548 33,582,850 2.5144 0.00%
2023-07-03 0 2.940 2.940 2.950 2.880 2.970 33,707,277 99,247,754 2.9444 2.497 2.497 2.506 2.446 2.523 39,685,341 2.5009 2.08%
2023-06-30 0 2.880 2.870 2.880 2.830 2.890 19,251,000 55,219,230 2.8684 2.446 2.438 2.446 2.404 2.455 22,665,209 2.4363 1.05%
2023-06-29 0 2.850 2.850 2.860 2.830 2.870 13,827,959 39,472,923 2.8546 2.421 2.421 2.429 2.404 2.438 16,280,380 2.4246 0.00%
2023-06-28 0 2.850 2.850 2.860 2.800 2.860 17,239,000 48,970,477 2.8407 2.421 2.421 2.429 2.378 2.429 20,296,377 2.4128 1.42%
2023-06-27 0 2.810 2.810 2.820 2.780 2.880 29,981,223 84,902,469 2.8319 2.387 2.387 2.395 2.361 2.446 35,298,462 2.4053 0.00%
2023-06-26 0 2.810 2.800 2.810 2.680 2.860 48,636,000 137,058,200 2.8180 2.387 2.378 2.387 2.276 2.429 57,261,707 2.3935 4.85%
2023-06-23 0 2.680 2.670 2.680 2.640 2.780 27,439,643 73,354,376 2.6733 2.276 2.268 2.276 2.242 2.361 32,306,127 2.2706 -3.60%
2023-06-21 0 2.780 2.780 2.790 2.770 2.820 17,266,781 48,262,290 2.7951 2.361 2.361 2.370 2.353 2.395 20,329,085 2.3741 -1.07%
2023-06-20 0 2.810 2.800 2.810 2.790 2.830 13,560,000 38,059,092 2.8067 2.387 2.378 2.387 2.370 2.404 15,964,897 2.3839 -0.71%
2023-06-19 0 2.830 2.820 2.830 2.800 2.850 22,103,183 62,290,351 2.8182 2.404 2.395 2.404 2.378 2.421 26,023,234 2.3936 -0.70%
2023-06-16 0 2.850 2.840 2.850 2.810 2.860 24,166,457 68,763,893 2.8454 2.421 2.412 2.421 2.387 2.429 28,452,434 2.4168 1.42%
2023-06-15 0 2.810 2.810 2.820 2.740 2.830 25,738,049 71,612,930 2.7824 2.387 2.387 2.395 2.327 2.404 30,302,752 2.3632 1.08%
2023-06-14 0 2.780 2.780 2.790 2.780 2.840 25,741,037 71,970,756 2.7960 2.361 2.361 2.370 2.361 2.412 30,306,270 2.3748 -1.77%
2023-06-13 0 2.830 2.830 2.840 2.800 2.870 24,081,842 68,200,468 2.8320 2.404 2.404 2.412 2.378 2.438 28,352,812 2.4054 1.07%
2023-06-12 0 2.800 2.800 2.810 2.790 2.860 26,736,349 75,383,732 2.8195 2.378 2.378 2.387 2.370 2.429 31,478,102 2.3948 -0.16%
2023-06-09 0 2.930 2.920 2.930 2.880 2.940 34,391,000 100,463,907 2.9212 2.382 2.374 2.382 2.341 2.390 42,303,754 2.3748 1.38%
2023-06-08 0 2.890 2.880 2.890 2.840 2.900 26,280,000 75,619,017 2.8774 2.349 2.341 2.349 2.309 2.358 32,326,558 2.3392 1.76%
2023-06-07 0 2.840 2.840 2.850 2.810 2.900 33,822,651 96,521,304 2.8537 2.309 2.309 2.317 2.284 2.358 41,604,638 2.3200 -1.73%
2023-06-06 0 2.890 2.880 2.890 2.820 2.970 77,214,210 221,269,592 2.8657 2.349 2.341 2.349 2.293 2.414 94,979,819 2.3296 -2.03%
2023-06-05 0 2.950 2.940 2.950 2.930 3.000 43,961,789 130,026,144 2.9577 2.398 2.390 2.398 2.382 2.439 54,076,610 2.4045 -1.34%
2023-06-02 0 2.990 2.980 2.990 2.970 3.020 28,656,056 85,825,974 2.9950 2.431 2.423 2.431 2.414 2.455 35,249,302 2.4348 1.01%
2023-06-01 0 2.960 2.960 2.970 2.930 3.020 36,935,609 109,384,087 2.9615 2.406 2.406 2.414 2.382 2.455 45,433,832 2.4075 -0.67%
2023-05-31 0 2.980 2.980 3.000 2.980 3.080 32,340,342 97,105,163 3.0026 2.423 2.423 2.439 2.423 2.504 39,781,276 2.4410 -2.61%
2023-05-30 0 3.060 3.060 3.070 3.000 3.140 38,231,667 116,614,907 3.0502 2.488 2.488 2.496 2.439 2.553 47,028,090 2.4797 -1.92%
2023-05-29 0 3.120 3.110 3.120 3.060 3.220 56,824,364 177,575,655 3.1250 2.536 2.528 2.536 2.488 2.618 69,898,634 2.5405 2.63%
2023-05-25 0 3.040 3.040 3.050 3.030 3.130 36,011,333 110,545,555 3.0697 2.471 2.471 2.480 2.463 2.545 44,296,897 2.4956 -1.62%
2023-05-24 0 3.090 3.090 3.100 3.070 3.130 21,432,812 66,446,002 3.1002 2.512 2.512 2.520 2.496 2.545 26,364,119 2.5203 -0.64%
2023-05-23 0 3.110 3.100 3.110 3.090 3.240 24,610,000 77,229,965 3.1382 2.528 2.520 2.528 2.512 2.634 30,272,321 2.5512 -3.72%
2023-05-22 0 3.230 3.220 3.230 3.080 3.230 44,450,925 142,337,281 3.2021 2.626 2.618 2.626 2.504 2.626 54,678,288 2.6032 4.87%
2023-05-19 0 3.080 3.070 3.080 3.050 3.140 21,962,000 67,672,870 3.0814 2.504 2.496 2.504 2.480 2.553 27,015,063 2.5050 -1.28%
2023-05-18 0 3.120 3.120 3.130 3.100 3.240 34,939,000 109,895,660 3.1454 2.536 2.536 2.545 2.520 2.634 42,977,839 2.5570 -3.11%
2023-05-17 0 3.220 3.210 3.220 3.170 3.290 34,025,164 109,914,260 3.2304 2.618 2.610 2.618 2.577 2.675 41,853,746 2.6262 -0.62%
2023-05-16 0 3.240 3.230 3.240 3.220 3.280 22,451,000 72,848,953 3.2448 2.634 2.626 2.634 2.618 2.666 27,616,574 2.6379 0.31%
2023-05-15 0 3.230 3.220 3.230 3.200 3.370 60,353,615 197,274,210 3.2686 2.626 2.618 2.626 2.601 2.740 74,239,903 2.6573 -1.82%
2023-05-12 0 3.290 3.290 3.300 3.150 3.380 123,739,765 410,896,641 3.3207 2.675 2.675 2.683 2.561 2.748 152,210,072 2.6995 3.13%
2023-05-11 0 3.190 3.180 3.190 3.120 3.220 39,799,642 126,250,208 3.1721 2.593 2.585 2.593 2.536 2.618 48,956,828 2.5788 1.92%
2023-05-10 0 3.130 3.120 3.130 3.070 3.200 48,084,238 151,667,545 3.1542 2.545 2.536 2.545 2.496 2.601 59,147,561 2.5642 1.29%
2023-05-09 0 3.090 3.080 3.090 3.050 3.140 46,406,000 143,990,004 3.1028 2.512 2.504 2.512 2.480 2.553 57,083,191 2.5225 0.98%
2023-05-08 0 3.060 3.060 3.070 3.010 3.140 55,471,116 171,080,915 3.0841 2.488 2.488 2.496 2.447 2.553 68,234,028 2.5073 1.66%
2023-05-05 0 3.010 3.000 3.010 2.970 3.030 22,373,000 67,051,455 2.9970 2.447 2.439 2.447 2.414 2.463 27,520,627 2.4364 0.67%
2023-05-04 0 2.990 2.990 3.010 2.890 3.020 32,173,698 96,162,684 2.9889 2.431 2.431 2.447 2.349 2.455 39,576,291 2.4298 2.75%
2023-05-03 0 2.910 2.900 2.910 2.880 2.940 9,810,652 28,445,371 2.8994 2.366 2.358 2.366 2.341 2.390 12,067,908 2.3571 -2.02%
2023-05-02 0 2.970 2.960 2.970 2.900 3.000 11,261,000 33,195,923 2.9479 2.414 2.406 2.414 2.358 2.439 13,851,955 2.3965 0.00%
2023-04-28 0 2.970 2.970 2.980 2.950 3.020 23,415,598 69,736,384 2.9782 2.414 2.414 2.423 2.398 2.455 28,803,108 2.4211 -0.34%
2023-04-27 0 2.980 2.980 2.990 2.890 3.000 22,138,457 65,318,019 2.9504 2.423 2.423 2.431 2.349 2.439 27,232,120 2.3986 0.68%
2023-04-26 0 2.960 2.950 2.960 2.950 3.060 79,865,120 239,521,008 2.9991 2.406 2.398 2.406 2.398 2.488 98,240,656 2.4381 1.72%
2023-04-25 0 2.910 2.900 2.910 2.880 3.010 35,438,821 103,460,471 2.9194 2.366 2.358 2.366 2.341 2.447 43,592,660 2.3733 -2.68%
2023-04-24 0 2.990 2.980 2.990 2.960 3.050 20,955,254 62,837,452 2.9986 2.431 2.423 2.431 2.406 2.480 25,776,683 2.4378 0.34%
2023-04-21 0 2.980 2.970 2.980 2.970 3.030 33,318,000 99,768,150 2.9944 2.423 2.414 2.423 2.414 2.463 40,983,876 2.4343 -1.00%
2023-04-20 0 3.010 3.000 3.010 2.980 3.090 76,348,600 229,690,670 3.0084 2.447 2.439 2.447 2.423 2.512 93,915,048 2.4457 -1.95%
2023-04-19 0 3.070 3.070 3.080 3.060 3.100 42,121,902 129,496,778 3.0743 2.496 2.496 2.504 2.488 2.520 51,813,398 2.4993 -0.97%
2023-04-18 0 3.100 3.090 3.100 3.070 3.170 49,246,367 152,946,253 3.1057 2.520 2.512 2.520 2.496 2.577 60,577,075 2.5248 -1.90%
2023-04-17 0 3.160 3.160 3.170 3.140 3.240 67,837,504 215,298,429 3.1737 2.569 2.569 2.577 2.553 2.634 83,445,701 2.5801 -2.47%
2023-04-14 0 3.240 3.240 3.250 3.110 3.280 71,095,600 229,798,108 3.2322 2.634 2.634 2.642 2.528 2.666 87,453,426 2.6277 3.85%
2023-04-13 0 3.120 3.110 3.120 3.050 3.160 34,685,685 107,704,530 3.1052 2.536 2.528 2.536 2.480 2.569 42,666,241 2.5244 0.32%
2023-04-12 0 3.110 3.100 3.110 3.080 3.140 19,317,763 60,070,377 3.1096 2.528 2.520 2.528 2.504 2.553 23,762,435 2.5280 -0.64%
2023-04-11 0 3.130 3.120 3.130 3.030 3.190 78,309,667 244,675,207 3.1245 2.545 2.536 2.545 2.463 2.593 96,327,321 2.5400 3.99%
2023-04-06 0 3.010 3.010 3.020 2.990 3.050 27,834,000 83,872,134 3.0133 2.447 2.447 2.455 2.431 2.480 34,238,106 2.4497 -1.31%
2023-04-04 0 3.050 3.040 3.050 3.010 3.100 39,085,111 118,726,807 3.0376 2.480 2.471 2.480 2.447 2.520 48,077,896 2.4695 -1.61%
2023-04-03 0 3.100 3.090 3.100 3.050 3.130 34,602,000 106,547,997 3.0792 2.520 2.512 2.520 2.480 2.545 42,563,301 2.5033 -0.64%
2023-03-31 0 3.120 3.120 3.130 3.110 3.200 31,001,685 97,201,074 3.1353 2.536 2.536 2.545 2.528 2.601 38,134,618 2.5489 -0.95%
2023-03-30 0 3.150 3.140 3.150 3.120 3.220 18,308,000 57,787,506 3.1564 2.561 2.553 2.561 2.536 2.618 22,520,343 2.5660 -0.63%
2023-03-29 0 3.170 3.160 3.170 3.140 3.230 29,298,000 93,079,405 3.1770 2.577 2.569 2.577 2.553 2.626 36,038,946 2.5827 -0.94%
2023-03-28 0 3.200 3.200 3.210 3.100 3.260 60,468,500 194,319,192 3.2136 2.601 2.601 2.610 2.520 2.650 74,381,221 2.6125 3.90%
2023-03-27 0 3.080 3.070 3.080 3.000 3.180 56,543,600 173,509,566 3.0686 2.504 2.496 2.504 2.439 2.585 69,553,271 2.4946 -2.53%
2023-03-24 0 3.160 3.160 3.170 3.120 3.330 78,522,433 251,116,423 3.1980 2.569 2.569 2.577 2.536 2.707 96,589,041 2.5998 0.32%
2023-03-23 0 3.150 3.150 3.160 3.100 3.180 28,604,400 89,529,099 3.1299 2.561 2.561 2.569 2.520 2.585 35,185,761 2.5445 -0.32%
2023-03-22 0 3.160 3.150 3.160 3.090 3.160 21,077,914 66,123,041 3.1371 2.569 2.561 2.569 2.512 2.569 25,927,565 2.5503 1.28%
2023-03-21 0 3.120 3.120 3.130 3.070 3.140 23,329,239 72,352,756 3.1014 2.536 2.536 2.545 2.496 2.553 28,696,880 2.5213 0.32%
2023-03-20 0 3.110 3.110 3.120 3.070 3.220 27,429,333 85,929,249 3.1328 2.528 2.528 2.536 2.496 2.618 33,740,332 2.5468 -3.42%
2023-03-17 0 3.220 3.220 3.230 3.200 3.340 41,867,359 136,223,814 3.2537 2.618 2.618 2.626 2.601 2.715 51,500,290 2.6451 -2.13%
2023-03-16 0 3.290 3.290 3.300 3.200 3.360 39,175,000 129,540,012 3.3067 2.675 2.675 2.683 2.601 2.732 48,188,467 2.6882 0.92%
2023-03-15 0 3.260 3.260 3.270 3.140 3.280 43,310,924 139,304,396 3.2164 2.650 2.650 2.658 2.553 2.666 53,275,993 2.6148 4.82%
2023-03-14 0 3.110 3.110 3.120 3.100 3.270 65,504,224 206,607,633 3.1541 2.528 2.528 2.536 2.520 2.658 80,575,575 2.5641 -3.72%
2023-03-13 0 3.230 3.230 3.240 3.150 3.240 42,925,658 137,341,049 3.1995 2.626 2.626 2.634 2.561 2.634 52,802,084 2.6011 0.00%
2023-03-10 0 3.230 3.220 3.230 3.140 3.320 30,078,950 97,532,014 3.2425 2.626 2.618 2.626 2.553 2.699 36,999,579 2.6360 -0.62%
2023-03-09 0 3.250 3.250 3.260 3.250 3.320 21,707,667 71,253,402 3.2824 2.642 2.642 2.650 2.642 2.699 26,702,213 2.6684 -0.91%
2023-03-08 0 3.280 3.270 3.280 3.230 3.330 24,811,045 81,163,944 3.2713 2.666 2.658 2.666 2.626 2.707 30,519,623 2.6594 -2.38%
2023-03-07 0 3.360 3.350 3.360 3.310 3.490 48,494,829 164,654,522 3.3953 2.732 2.723 2.732 2.691 2.837 59,652,622 2.7602 -1.47%
2023-03-06 0 3.410 3.410 3.420 3.330 3.480 58,997,696 201,618,623 3.4174 2.772 2.772 2.780 2.707 2.829 72,572,011 2.7782 2.40%
2023-03-03 0 3.330 3.320 3.330 3.230 3.350 34,147,383 112,930,071 3.3071 2.707 2.699 2.707 2.626 2.723 42,004,085 2.6885 3.10%
2023-03-02 0 3.230 3.230 3.240 3.180 3.270 28,083,694 90,673,334 3.2287 2.626 2.626 2.634 2.585 2.658 34,545,250 2.6248 0.00%
2023-03-01 0 3.230 3.220 3.230 3.080 3.260 56,387,345 179,478,050 3.1829 2.626 2.618 2.626 2.504 2.650 69,361,065 2.5876 3.86%
2023-02-28 0 3.110 3.100 3.110 3.020 3.140 78,193,496 242,531,208 3.1017 2.528 2.520 2.528 2.455 2.553 96,184,421 2.5215 3.32%
2023-02-27 0 3.010 3.010 3.020 2.980 3.050 42,359,668 127,685,345 3.0143 2.447 2.447 2.455 2.423 2.480 52,105,870 2.4505 -1.63%
2023-02-24 0 3.060 3.060 3.070 2.980 3.100 47,024,000 143,260,987 3.0466 2.488 2.488 2.496 2.423 2.520 57,843,381 2.4767 0.33%
2023-02-23 0 3.050 3.040 3.050 2.950 3.090 103,071,419 310,713,121 3.0145 2.480 2.471 2.480 2.398 2.512 126,786,309 2.4507 -2.24%
2023-02-22 0 3.120 3.110 3.120 3.060 3.200 74,030,165 229,675,791 3.1025 2.536 2.528 2.536 2.488 2.601 91,063,182 2.5222 -3.11%
2023-02-21 0 3.220 3.220 3.230 3.210 3.330 53,191,000 172,929,983 3.2511 2.618 2.618 2.626 2.610 2.707 65,429,298 2.6430 -2.42%
2023-02-20 0 3.300 3.300 3.310 3.250 3.390 72,060,906 237,766,677 3.2995 2.683 2.683 2.691 2.642 2.756 88,640,832 2.6824 -2.65%
2023-02-17 0 3.390 3.380 3.390 3.370 3.520 43,368,351 148,923,157 3.4339 2.756 2.748 2.756 2.740 2.862 53,346,633 2.7916 -0.59%
2023-02-16 0 3.410 3.410 3.420 3.360 3.510 48,603,281 166,980,131 3.4356 2.772 2.772 2.780 2.732 2.853 59,786,027 2.7930 -2.29%
2023-02-15 0 3.490 3.480 3.490 3.400 3.590 44,823,465 155,784,074 3.4755 2.837 2.829 2.837 2.764 2.919 55,136,543 2.8254 -1.97%
2023-02-14 0 3.560 3.560 3.570 3.480 3.620 40,446,976 143,909,860 3.5580 2.894 2.894 2.902 2.829 2.943 49,753,102 2.8925 1.42%
2023-02-13 0 3.510 3.510 3.520 3.440 3.610 45,010,701 158,169,853 3.5140 2.853 2.853 2.862 2.797 2.935 55,366,858 2.8568 -1.96%
2023-02-10 0 3.580 3.570 3.580 3.470 3.650 56,812,694 203,029,574 3.5737 2.910 2.902 2.910 2.821 2.967 69,884,279 2.9052 2.29%
2023-02-09 0 3.500 3.500 3.510 3.470 3.590 24,556,735 86,295,123 3.5141 2.845 2.845 2.853 2.821 2.919 30,206,801 2.8568 -1.13%
2023-02-08 0 3.540 3.530 3.540 3.420 3.610 64,954,210 229,575,623 3.5344 2.878 2.870 2.878 2.780 2.935 79,899,012 2.8733 3.21%
2023-02-07 0 3.430 3.430 3.440 3.300 3.480 69,658,239 238,609,104 3.4254 2.788 2.788 2.797 2.683 2.829 85,685,354 2.7847 4.26%
2023-02-06 0 3.290 3.280 3.290 3.240 3.450 58,027,389 192,081,818 3.3102 2.675 2.666 2.675 2.634 2.805 71,378,454 2.6910 -2.66%
2023-02-03 0 3.380 3.370 3.380 3.320 3.410 53,655,352 180,128,172 3.3571 2.748 2.740 2.748 2.699 2.772 66,000,489 2.7292 -1.46%
2023-02-02 0 3.430 3.420 3.430 3.290 3.520 77,421,200 265,928,156 3.4348 2.788 2.780 2.788 2.675 2.862 95,234,434 2.7924 3.31%
2023-02-01 0 3.320 3.320 3.330 3.190 3.370 89,339,194 290,802,900 3.2550 2.699 2.699 2.707 2.593 2.740 109,894,545 2.6462 -1.19%
2023-01-31 0 3.360 3.350 3.360 3.300 3.450 45,426,368 152,398,077 3.3548 2.732 2.723 2.732 2.683 2.805 55,878,163 2.7273 0.30%
2023-01-30 0 3.350 3.340 3.350 3.270 3.500 87,590,140 292,572,024 3.3402 2.723 2.715 2.723 2.658 2.845 107,743,065 2.7155 -3.74%
2023-01-27 0 3.480 3.470 3.480 3.430 3.510 16,836,076 58,323,399 3.4642 2.829 2.821 2.829 2.788 2.853 20,709,756 2.8162 -0.57%
2023-01-26 0 3.500 3.500 3.510 3.480 3.600 25,260,117 88,556,565 3.5058 2.845 2.845 2.853 2.829 2.927 31,072,018 2.8500 -1.41%
2023-01-20 0 3.550 3.540 3.550 3.490 3.560 19,675,798 69,503,829 3.5325 2.886 2.878 2.886 2.837 2.894 24,202,847 2.8717 0.28%
2023-01-19 0 3.540 3.530 3.540 3.450 3.540 9,540,910 33,519,319 3.5132 2.878 2.870 2.878 2.805 2.878 11,736,103 2.8561 0.28%
2023-01-18 0 3.530 3.520 3.530 3.470 3.610 35,017,556 123,518,228 3.5273 2.870 2.862 2.870 2.821 2.935 43,074,469 2.8676 1.15%
2023-01-17 0 3.490 3.480 3.490 3.420 3.680 56,879,000 198,649,391 3.4925 2.837 2.829 2.837 2.780 2.992 69,965,841 2.8392 -4.38%
2023-01-16 0 3.650 3.640 3.650 3.600 3.770 110,765,300 407,784,978 3.6815 2.967 2.959 2.967 2.927 3.065 136,250,415 2.9929 3.69%
2023-01-13 0 3.520 3.510 3.520 3.410 3.570 43,721,637 151,993,511 3.4764 2.862 2.853 2.862 2.772 2.902 53,781,204 2.8261 -0.56%
2023-01-12 0 3.540 3.530 3.540 3.440 3.650 77,118,833 270,846,325 3.5121 2.878 2.870 2.878 2.797 2.967 94,862,497 2.8551 -0.28%
2023-01-11 0 3.550 3.550 3.560 3.510 3.720 50,056,168 179,563,092 3.5872 2.886 2.886 2.894 2.853 3.024 61,573,197 2.9163 -3.27%
2023-01-10 0 3.670 3.670 3.680 3.640 3.810 36,018,660 133,360,598 3.7025 2.984 2.984 2.992 2.959 3.097 44,305,910 3.0100 -0.54%
2023-01-09 0 3.690 3.690 3.700 3.660 3.920 81,599,183 303,405,357 3.7182 3.000 3.000 3.008 2.975 3.187 100,373,696 3.0228 -4.65%
2023-01-06 0 3.870 3.860 3.870 3.700 3.970 104,681,565 403,562,095 3.8551 3.146 3.138 3.146 3.008 3.227 128,766,921 3.1341 4.59%
2023-01-05 0 3.700 3.690 3.700 3.660 3.980 116,579,611 442,948,898 3.7995 3.008 3.000 3.008 2.975 3.236 143,402,495 3.0889 -0.27%
2023-01-04 0 3.710 3.710 3.720 3.500 3.800 89,936,260 330,311,980 3.6727 3.016 3.016 3.024 2.845 3.089 110,628,985 2.9858 2.77%
2023-01-03 0 3.610 3.600 3.610 3.290 3.880 196,503,404 715,741,130 3.6424 2.935 2.927 2.935 2.675 3.154 241,715,323 2.9611 9.39%
2022-12-30 0 3.300 3.300 3.310 3.220 3.470 84,036,927 279,937,915 3.3311 2.683 2.683 2.691 2.618 2.821 103,372,321 2.7081 0.30%
2022-12-29 0 3.290 3.290 3.300 3.170 3.390 92,946,363 308,613,901 3.3203 2.675 2.675 2.683 2.577 2.756 114,331,659 2.6993 0.30%
2022-12-28 0 3.280 3.280 3.290 2.790 3.350 268,843,012 849,579,990 3.1601 2.666 2.666 2.675 2.268 2.723 330,698,981 2.5690 18.84%
2022-12-23 0 2.760 2.760 2.770 2.690 2.880 79,530,076 220,781,283 2.7761 2.244 2.244 2.252 2.187 2.341 97,828,524 2.2568 0.73%
2022-12-22 0 2.740 2.740 2.750 2.700 2.810 46,884,300 129,415,769 2.7603 2.227 2.227 2.236 2.195 2.284 57,671,539 2.2440 1.11%
2022-12-21 0 2.710 2.710 2.720 2.620 2.710 17,634,000 47,105,263 2.6713 2.203 2.203 2.211 2.130 2.203 21,691,268 2.1716 1.50%
2022-12-20 0 2.670 2.670 2.680 2.670 2.800 24,172,206 65,344,302 2.7033 2.171 2.171 2.179 2.171 2.276 29,733,798 2.1976 -4.98%
2022-12-19 0 2.810 2.810 2.820 2.720 2.820 25,811,232 71,679,905 2.7771 2.284 2.284 2.293 2.211 2.293 31,749,935 2.2576 0.36%
2022-12-16 0 2.800 2.800 2.810 2.730 2.830 39,293,166 109,993,658 2.7993 2.276 2.276 2.284 2.219 2.301 48,333,821 2.2757 1.08%
2022-12-15 0 2.770 2.760 2.770 2.710 2.790 18,877,913 51,998,882 2.7545 2.252 2.244 2.252 2.203 2.268 23,221,383 2.2393 0.00%
2022-12-14 0 2.770 2.760 2.770 2.730 2.790 12,721,741 35,207,474 2.7675 2.252 2.244 2.252 2.219 2.268 15,648,786 2.2499 0.73%
2022-12-13 0 2.750 2.740 2.750 2.710 2.780 16,616,562 45,563,019 2.7420 2.236 2.227 2.236 2.203 2.260 20,439,736 2.2291 -0.36%
2022-12-12 0 2.760 2.750 2.760 2.730 2.890 42,466,100 118,150,930 2.7822 2.244 2.236 2.244 2.219 2.349 52,236,790 2.2618 -3.83%
2022-12-09 0 2.870 2.860 2.870 2.810 2.950 32,788,600 94,785,338 2.8908 2.333 2.325 2.333 2.284 2.398 40,332,671 2.3501 1.77%
2022-12-08 0 2.820 2.810 2.820 2.780 2.850 21,400,000 60,244,946 2.8152 2.293 2.284 2.293 2.260 2.317 26,323,757 2.2886 0.36%
2022-12-07 0 2.810 2.810 2.830 2.800 2.910 51,353,594 146,016,234 2.8433 2.284 2.284 2.301 2.276 2.366 63,169,138 2.3115 -3.44%
2022-12-06 0 2.910 2.900 2.910 2.850 2.910 25,872,192 74,818,345 2.8918 2.366 2.358 2.366 2.317 2.366 31,824,921 2.3509 0.00%
2022-12-05 0 2.910 2.910 2.920 2.790 2.930 85,589,947 245,077,441 2.8634 2.366 2.366 2.374 2.268 2.382 105,282,663 2.3278 5.43%
2022-12-02 0 2.760 2.760 2.770 2.720 2.920 82,581,607 229,260,644 2.7762 2.244 2.244 2.252 2.211 2.374 101,582,158 2.2569 -4.50%
2022-12-01 0 2.890 2.890 2.900 2.890 3.090 53,851,534 158,799,351 2.9488 2.349 2.349 2.358 2.349 2.512 66,241,809 2.3973 -3.67%
2022-11-30 0 3.000 2.990 3.000 2.890 3.010 38,054,218 113,504,817 2.9827 2.439 2.431 2.439 2.349 2.447 46,809,813 2.4248 2.74%
2022-11-29 0 2.920 2.920 2.930 2.880 3.080 69,464,038 203,747,989 2.9331 2.374 2.374 2.382 2.341 2.504 85,446,471 2.3845 -3.95%
2022-11-28 0 3.040 3.040 3.050 2.760 3.050 48,268,206 142,751,511 2.9575 2.471 2.471 2.480 2.244 2.480 59,373,857 2.4043 3.40%
2022-11-25 0 2.940 2.930 2.940 2.910 3.030 36,515,000 108,128,480 2.9612 2.390 2.382 2.390 2.366 2.463 44,916,449 2.4073 0.00%
2022-11-24 0 2.940 2.930 2.940 2.910 2.990 31,118,000 91,783,215 2.9495 2.390 2.382 2.390 2.366 2.431 38,277,695 2.3978 0.34%
2022-11-23 0 2.930 2.930 2.940 2.790 2.980 47,095,200 137,502,444 2.9197 2.382 2.382 2.390 2.268 2.423 57,930,963 2.3736 5.02%
2022-11-22 0 2.790 2.780 2.790 2.740 2.910 43,983,835 123,294,351 2.8032 2.268 2.260 2.268 2.227 2.366 54,103,729 2.2789 -2.11%
2022-11-21 0 2.850 2.840 2.850 2.700 2.860 30,672,396 85,549,589 2.7891 2.317 2.309 2.317 2.195 2.325 37,729,566 2.2674 2.15%
2022-11-18 0 2.790 2.790 2.800 2.780 2.940 42,066,855 119,658,891 2.8445 2.268 2.268 2.276 2.260 2.390 51,745,686 2.3124 -1.76%
2022-11-17 0 2.840 2.830 2.840 2.760 2.870 55,069,970 154,646,287 2.8082 2.309 2.301 2.309 2.244 2.333 67,740,585 2.2829 -3.07%
2022-11-16 0 2.930 2.920 2.930 2.860 3.150 81,173,649 241,312,008 2.9728 2.382 2.374 2.382 2.325 2.561 99,850,254 2.4167 -0.34%
2022-11-15 0 2.940 2.930 2.940 2.850 2.990 44,086,476 128,573,480 2.9164 2.390 2.382 2.390 2.317 2.431 54,229,986 2.3709 -0.34%
2022-11-14 0 2.950 2.940 2.950 2.850 2.990 42,947,178 125,470,856 2.9215 2.398 2.390 2.398 2.317 2.431 52,828,556 2.3751 3.51%
2022-11-11 0 2.850 2.850 2.860 2.760 2.900 58,456,442 165,133,880 2.8249 2.317 2.317 2.325 2.244 2.358 71,906,224 2.2965 6.74%
2022-11-10 0 2.670 2.670 2.680 2.610 2.790 67,448,000 182,468,267 2.7053 2.171 2.171 2.179 2.122 2.268 82,966,579 2.1993 -2.55%
2022-11-09 0 2.740 2.730 2.740 2.690 2.830 44,641,506 122,765,975 2.7500 2.227 2.219 2.227 2.187 2.301 54,912,718 2.2357 0.37%
2022-11-08 0 2.730 2.730 2.740 2.630 2.770 44,205,000 119,598,799 2.7055 2.219 2.219 2.227 2.138 2.252 54,375,780 2.1995 0.00%
2022-11-07 0 2.730 2.720 2.730 2.640 2.770 48,432,486 131,602,928 2.7172 2.219 2.211 2.219 2.146 2.252 59,575,935 2.2090 1.87%
2022-11-04 0 2.680 2.670 2.680 2.490 2.700 105,135,960 275,865,996 2.6239 2.179 2.171 2.179 2.024 2.195 129,325,864 2.1331 6.77%
2022-11-03 0 2.510 2.510 2.520 2.320 2.570 103,559,720 259,114,778 2.5021 2.041 2.041 2.049 1.886 2.089 127,386,960 2.0341 5.91%
2022-11-02 0 2.370 2.370 2.380 2.240 2.500 97,717,314 228,899,062 2.3425 1.927 1.927 1.935 1.821 2.032 120,200,321 1.9043 -2.47%
2022-11-01 0 2.430 2.420 2.430 2.230 2.480 117,779,248 278,728,869 2.3665 1.975 1.967 1.975 1.813 2.016 144,878,147 1.9239 7.05%
2022-10-31 0 2.270 2.270 2.280 2.240 2.410 137,749,814 315,258,570 2.2886 1.845 1.845 1.854 1.821 1.959 169,443,583 1.8606 -6.20%
2022-10-28 0 2.420 2.420 2.430 2.280 2.660 193,668,834 462,887,549 2.3901 1.967 1.967 1.975 1.854 2.162 238,228,569 1.9430 -6.56%
2022-10-27 0 2.590 2.580 2.590 2.550 2.880 60,310,873 160,861,008 2.6672 2.106 2.097 2.106 2.073 2.341 74,187,326 2.1683 -8.80%
2022-10-26 0 2.840 2.830 2.840 2.730 2.860 37,595,476 105,850,570 2.8155 2.309 2.301 2.309 2.219 2.325 46,245,523 2.2889 3.65%
2022-10-25 0 2.740 2.730 2.740 2.610 2.770 55,244,476 149,007,440 2.6972 2.227 2.219 2.227 2.122 2.252 67,955,242 2.1927 1.48%
2022-10-24 0 2.700 2.690 2.700 2.670 3.050 100,679,755 278,809,577 2.7693 2.195 2.187 2.195 2.171 2.480 123,844,366 2.2513 -11.48%
2022-10-21 0 3.050 3.040 3.050 2.950 3.120 68,014,492 207,952,452 3.0575 2.480 2.471 2.480 2.398 2.536 83,663,410 2.4856 2.35%
2022-10-20 0 2.980 2.970 2.980 2.910 3.080 72,539,077 215,332,764 2.9685 2.423 2.414 2.423 2.366 2.504 89,229,021 2.4133 -3.87%
2022-10-19 0 3.100 3.090 3.100 3.070 3.230 42,740,664 134,118,687 3.1380 2.520 2.512 2.520 2.496 2.626 52,574,526 2.5510 -0.96%
2022-10-18 0 3.130 3.130 3.140 3.080 3.250 56,727,666 178,357,843 3.1441 2.545 2.545 2.553 2.504 2.642 69,779,688 2.5560 0.64%
2022-10-17 0 3.110 3.110 3.120 2.930 3.140 47,078,000 144,126,968 3.0615 2.528 2.528 2.536 2.382 2.553 57,909,806 2.4888 2.30%
2022-10-14 0 3.040 3.040 3.050 3.020 3.180 49,031,188 150,730,566 3.0742 2.471 2.471 2.480 2.455 2.585 60,312,388 2.4992 -1.94%
2022-10-13 0 3.100 3.100 3.110 3.010 3.210 65,772,304 205,324,894 3.1218 2.520 2.520 2.528 2.447 2.610 80,905,335 2.5378 1.31%
2022-10-12 0 3.060 3.050 3.060 2.890 3.080 54,703,816 163,499,837 2.9888 2.488 2.480 2.488 2.349 2.504 67,290,186 2.4298 0.66%
2022-10-11 0 3.040 3.040 3.050 2.810 3.100 60,442,611 180,594,781 2.9879 2.471 2.471 2.480 2.284 2.520 74,349,375 2.4290 6.67%
2022-10-10 0 2.850 2.850 2.860 2.820 3.090 97,425,344 283,889,157 2.9139 2.317 2.317 2.325 2.293 2.512 119,841,173 2.3689 -4.04%
2022-10-07 0 2.970 2.970 2.980 2.920 3.050 16,125,933 47,830,107 2.9660 2.414 2.414 2.423 2.374 2.480 19,836,222 2.4113 -2.62%
2022-10-06 0 3.050 3.050 3.060 3.040 3.130 12,416,702 38,048,724 3.0643 2.480 2.480 2.488 2.471 2.545 15,273,563 2.4911 -2.87%
2022-10-05 0 3.140 3.140 3.150 3.050 3.170 24,174,441 75,414,248 3.1196 2.553 2.553 2.561 2.480 2.577 29,736,548 2.5361 3.63%
2022-10-03 0 3.030 3.030 3.040 3.010 3.150 12,399,949 37,725,025 3.0424 2.463 2.463 2.471 2.447 2.561 15,252,956 2.4733 -3.19%
2022-09-30 0 3.130 3.130 3.140 3.100 3.210 22,049,714 69,480,971 3.1511 2.545 2.545 2.553 2.520 2.610 27,122,959 2.5617 -1.26%
2022-09-29 0 3.170 3.170 3.180 3.140 3.450 46,067,686 148,312,035 3.2194 2.577 2.577 2.585 2.553 2.805 56,667,037 2.6173 -6.76%
2022-09-28 0 3.400 3.400 3.410 3.280 3.590 90,984,209 307,292,245 3.3774 2.764 2.764 2.772 2.666 2.919 111,918,048 2.7457 -5.56%
2022-09-27 0 3.600 3.600 3.620 3.520 3.670 32,839,799 117,401,198 3.5750 2.927 2.927 2.943 2.862 2.984 40,395,649 2.9063 -0.83%
2022-09-26 0 3.630 3.630 3.640 3.560 3.710 73,123,125 266,418,343 3.6434 2.951 2.951 2.959 2.894 3.016 89,947,448 2.9619 -1.89%
2022-09-23 0 3.700 3.700 3.720 3.650 3.850 47,460,000 177,148,150 3.7326 3.008 3.008 3.024 2.967 3.130 58,379,697 3.0344 -3.39%
2022-09-22 0 3.830 3.830 3.840 3.760 3.880 26,456,373 100,925,699 3.8148 3.114 3.114 3.122 3.057 3.154 32,543,511 3.1013 -1.03%
2022-09-21 0 3.870 3.870 3.880 3.850 4.040 39,554,517 155,233,113 3.9245 3.146 3.146 3.154 3.130 3.284 48,655,304 3.1905 -1.78%
2022-09-20 0 3.940 3.940 3.950 3.890 3.970 29,744,828 116,886,636 3.9296 3.203 3.203 3.211 3.162 3.227 36,588,581 3.1946 0.25%
2022-09-19 0 3.930 3.930 3.940 3.720 3.960 65,706,527 252,782,241 3.8471 3.195 3.195 3.203 3.024 3.219 80,824,424 3.1275 1.29%
2022-09-16 0 3.880 3.880 3.890 3.850 4.050 39,876,232 156,346,700 3.9208 3.154 3.154 3.162 3.130 3.292 49,051,040 3.1874 -3.96%
2022-09-15 0 4.040 4.030 4.040 3.890 4.230 69,409,832 278,090,884 4.0065 3.284 3.276 3.284 3.162 3.439 85,379,793 3.2571 -3.58%
2022-09-14 0 4.190 4.180 4.190 4.130 4.270 24,891,828 104,267,124 4.1888 3.406 3.398 3.406 3.357 3.471 30,618,992 3.4053 -1.18%
2022-09-13 0 4.240 4.240 4.250 4.210 4.490 65,413,932 279,931,770 4.2794 3.447 3.447 3.455 3.423 3.650 80,464,508 3.4789 -4.72%
2022-09-09 0 4.450 4.450 4.460 4.430 4.620 46,244,173 208,832,973 4.5159 3.618 3.618 3.626 3.601 3.756 56,884,130 3.6712 -2.63%
2022-09-08 0 4.570 4.560 4.570 4.380 4.620 60,125,524 272,624,949 4.5343 3.715 3.707 3.715 3.561 3.756 73,959,332 3.6861 3.39%
2022-09-07 0 4.420 4.410 4.420 4.310 4.580 62,524,795 276,761,614 4.4264 3.593 3.585 3.593 3.504 3.723 76,910,632 3.5985 -1.78%
2022-09-06 0 4.500 4.490 4.500 4.390 4.520 44,525,373 198,938,975 4.4680 3.658 3.650 3.658 3.569 3.675 54,769,865 3.6323 1.35%
2022-09-05 0 4.440 4.430 4.440 4.350 4.580 60,690,798 271,879,915 4.4798 3.610 3.601 3.610 3.536 3.723 74,654,665 3.6418 2.07%
2022-09-02 0 4.350 4.350 4.360 4.320 4.520 47,521,513 209,961,308 4.4182 3.536 3.536 3.544 3.512 3.675 58,455,363 3.5918 1.16%
2022-09-01 0 4.300 4.300 4.320 4.300 4.410 32,277,131 140,146,717 4.3420 3.496 3.496 3.512 3.496 3.585 39,703,522 3.5298 -2.27%
2022-08-31 0 4.400 4.390 4.400 4.340 4.460 33,764,812 148,496,038 4.3980 3.577 3.569 3.577 3.528 3.626 41,533,491 3.5753 -1.57%
2022-08-30 0 4.470 4.460 4.470 4.330 4.490 49,988,078 220,991,478 4.4209 3.634 3.626 3.634 3.520 3.650 61,489,441 3.5940 3.00%
2022-08-29 0 4.340 4.330 4.340 4.120 4.370 48,947,373 208,748,618 4.2648 3.528 3.520 3.528 3.349 3.553 60,209,288 3.4671 3.33%
2022-08-26 0 4.200 4.190 4.200 4.180 4.530 96,609,200 417,713,244 4.3237 3.414 3.406 3.414 3.398 3.683 118,837,249 3.5150 -7.49%
2022-08-25 0 4.540 4.540 4.550 4.400 4.590 23,666,100 106,857,814 4.5152 3.691 3.691 3.699 3.577 3.731 29,111,246 3.6707 3.18%
2022-08-24 0 4.400 4.390 4.400 4.330 4.570 86,051,227 378,836,456 4.4025 3.577 3.569 3.577 3.520 3.715 105,850,076 3.5790 -3.72%
2022-08-23 0 4.570 4.560 4.570 4.440 4.630 46,132,649 210,331,102 4.5593 3.715 3.707 3.715 3.610 3.764 56,746,947 3.7065 1.56%
2022-08-22 0 4.500 4.490 4.500 4.470 4.770 71,674,638 328,140,665 4.5782 3.658 3.650 3.658 3.634 3.878 88,165,690 3.7219 -3.64%
2022-08-19 0 4.670 4.670 4.680 4.320 4.720 92,938,397 427,246,035 4.5971 3.796 3.796 3.805 3.512 3.837 114,321,860 3.7372 6.14%
2022-08-18 0 4.400 4.400 4.410 4.380 4.600 67,239,810 300,074,972 4.4628 3.577 3.577 3.585 3.561 3.740 82,710,488 3.6280 -2.22%
2022-08-17 0 4.500 4.500 4.510 4.170 4.560 139,938,330 623,316,402 4.4542 3.658 3.658 3.666 3.390 3.707 172,135,637 3.6211 8.17%
2022-08-16 0 4.160 4.150 4.160 4.000 4.210 81,810,871 338,978,277 4.1434 3.382 3.374 3.382 3.252 3.423 100,634,089 3.3684 4.52%
2022-08-15 0 3.980 3.970 3.980 3.910 4.040 42,742,567 170,081,574 3.9792 3.236 3.227 3.236 3.179 3.284 52,576,867 3.2349 1.02%
2022-08-12 0 3.940 3.930 3.940 3.670 4.010 93,766,860 368,332,501 3.9282 3.203 3.195 3.203 2.984 3.260 115,340,938 3.1934 5.91%
2022-08-11 0 3.720 3.710 3.720 3.660 3.860 72,214,425 269,422,432 3.7309 3.024 3.016 3.024 2.975 3.138 88,829,673 3.0330 1.09%
2022-08-10 0 3.680 3.670 3.680 3.560 3.760 55,109,712 199,813,775 3.6257 2.992 2.984 2.992 2.894 3.057 67,789,471 2.9476 -1.34%
2022-08-09 0 3.730 3.720 3.730 3.680 3.830 62,747,412 233,857,178 3.7270 3.032 3.024 3.032 2.992 3.114 77,184,469 3.0298 -1.84%
2022-08-08 0 3.800 3.800 3.810 3.750 3.930 74,323,000 282,191,815 3.7968 3.089 3.089 3.097 3.049 3.195 91,423,393 3.0866 -3.06%
2022-08-05 0 3.920 3.910 3.920 3.820 3.950 31,817,701 123,762,487 3.8897 3.187 3.179 3.187 3.105 3.211 39,138,385 3.1622 0.26%
2022-08-04 0 3.910 3.900 3.910 3.820 3.960 32,043,481 125,031,536 3.9019 3.179 3.171 3.179 3.105 3.219 39,416,113 3.1721 0.51%
2022-08-03 0 3.890 3.880 3.890 3.860 4.140 40,820,189 160,557,561 3.9333 3.162 3.154 3.162 3.138 3.366 50,212,185 3.1976 -2.51%
2022-08-02 0 3.990 3.990 4.000 3.860 4.070 57,790,164 227,575,787 3.9380 3.244 3.244 3.252 3.138 3.309 71,086,647 3.2014 -2.44%
2022-08-01 0 4.090 4.080 4.090 4.040 4.440 92,215,058 382,256,571 4.1453 3.325 3.317 3.325 3.284 3.610 113,432,094 3.3699 -7.88%
2022-07-29 0 4.440 4.430 4.440 4.380 4.590 45,485,333 204,101,814 4.4872 3.610 3.601 3.610 3.561 3.731 55,950,695 3.6479 -0.67%
2022-07-28 0 4.470 4.460 4.470 4.300 4.530 31,873,252 142,094,459 4.4581 3.634 3.626 3.634 3.496 3.683 39,206,717 3.6242 1.13%
2022-07-27 0 4.420 4.410 4.420 4.330 4.480 34,968,728 153,433,151 4.3877 3.593 3.585 3.593 3.520 3.642 43,014,407 3.5670 -1.12%
2022-07-26 0 4.470 4.470 4.480 4.380 4.570 62,416,042 280,341,441 4.4915 3.634 3.634 3.642 3.561 3.715 76,776,857 3.6514 0.22%
2022-07-25 0 4.460 4.460 4.470 4.460 4.590 70,530,000 317,489,530 4.5015 3.626 3.626 3.634 3.626 3.731 86,757,692 3.6595 -1.33%
2022-07-22 0 4.520 4.510 4.520 4.440 4.600 33,108,857 149,304,149 4.5095 3.675 3.666 3.675 3.610 3.740 40,726,613 3.6660 -0.66%
2022-07-21 0 4.550 4.540 4.550 4.510 4.700 33,791,074 154,842,753 4.5824 3.699 3.691 3.699 3.666 3.821 41,565,796 3.7252 -2.15%
2022-07-20 0 4.650 4.650 4.660 4.620 4.830 43,333,576 202,240,324 4.6671 3.780 3.780 3.788 3.756 3.927 53,303,857 3.7941 -2.11%
2022-07-19 0 4.750 4.750 4.760 4.660 4.900 32,722,411 155,521,224 4.7527 3.862 3.862 3.870 3.788 3.983 40,251,253 3.8638 -3.26%
2022-07-18 0 4.910 4.900 4.910 4.760 4.920 37,992,008 184,567,560 4.8581 3.992 3.983 3.992 3.870 4.000 46,733,290 3.9494 2.08%
2022-07-15 0 4.810 4.800 4.810 4.720 4.950 47,085,000 226,101,102 4.8020 3.910 3.902 3.910 3.837 4.024 57,918,416 3.9038 -2.04%
2022-07-14 0 4.910 4.900 4.910 4.730 5.100 95,703,935 464,354,919 4.8520 3.992 3.983 3.992 3.845 4.146 117,723,699 3.9444 -3.35%
2022-07-13 0 5.080 5.070 5.080 4.960 5.160 48,792,781 245,753,492 5.0367 4.130 4.122 4.130 4.032 4.195 60,019,127 4.0946 -0.78%
2022-07-12 0 5.120 5.110 5.120 5.030 5.270 47,508,075 243,180,122 5.1187 4.162 4.154 4.162 4.089 4.284 58,438,833 4.1613 -1.92%
2022-07-11 0 5.220 5.210 5.220 5.140 5.400 44,899,722 236,079,233 5.2579 4.244 4.235 4.244 4.179 4.390 55,230,345 4.2744 -0.57%
2022-07-08 0 5.250 5.240 5.250 5.110 5.300 43,694,537 226,696,788 5.1882 4.268 4.260 4.268 4.154 4.309 53,747,869 4.2178 -0.38%
2022-07-07 0 5.270 5.260 5.270 4.900 5.300 127,985,519 659,863,499 5.1558 4.284 4.276 4.284 3.983 4.309 157,432,698 4.1914 6.90%
2022-07-06 0 4.930 4.910 4.930 4.710 5.010 118,502,254 583,151,329 4.9210 4.008 3.992 4.008 3.829 4.073 145,767,504 4.0006 5.12%
2022-07-05 0 4.690 4.680 4.690 4.650 4.920 74,387,246 355,311,547 4.7765 3.813 3.805 3.813 3.780 4.000 91,502,421 3.8831 -1.47%
2022-07-04 0 4.760 4.750 4.760 4.610 5.090 138,663,462 658,529,249 4.7491 3.870 3.862 3.870 3.748 4.138 170,567,445 3.8608 -4.42%
2022-06-30 0 4.980 4.970 4.980 4.600 5.020 142,931,423 688,110,586 4.8143 4.049 4.040 4.049 3.740 4.081 175,817,387 3.9138 8.26%
2022-06-29 0 4.600 4.590 4.600 4.480 4.880 111,848,639 513,297,650 4.5892 3.740 3.731 3.740 3.642 3.967 137,583,011 3.7308 -5.93%
2022-06-28 0 4.890 4.880 4.890 4.770 5.080 72,595,732 355,820,528 4.9014 3.975 3.967 3.975 3.878 4.130 89,298,712 3.9846 0.82%
2022-06-27 0 4.850 4.850 4.860 4.710 4.930 70,412,976 338,436,902 4.8065 3.943 3.943 3.951 3.829 4.008 86,613,743 3.9074 -0.21%
2022-06-24 0 4.860 4.850 4.860 4.750 4.920 89,910,639 435,543,382 4.8442 3.951 3.943 3.951 3.862 4.000 110,597,469 3.9381 0.41%
2022-06-23 0 4.840 4.830 4.840 4.650 4.870 43,364,438 207,636,826 4.7882 3.935 3.927 3.935 3.780 3.959 53,341,820 3.8926 2.76%
2022-06-22 0 4.710 4.700 4.710 4.590 4.790 43,398,836 203,218,176 4.6826 3.829 3.821 3.829 3.731 3.894 53,384,132 3.8067 0.21%
2022-06-21 0 4.700 4.690 4.700 4.590 4.970 62,481,741 294,647,530 4.7157 3.821 3.813 3.821 3.731 4.040 76,857,672 3.8337 -1.67%
2022-06-20 0 4.780 4.780 4.790 4.680 4.880 51,208,448 244,086,192 4.7665 3.886 3.886 3.894 3.805 3.967 62,990,596 3.8750 -0.42%
2022-06-17 0 4.800 4.790 4.800 4.480 4.870 110,739,588 521,914,369 4.7130 3.902 3.894 3.902 3.642 3.959 136,218,787 3.8314 5.49%
2022-06-16 0 4.550 4.540 4.550 4.420 4.820 90,321,904 414,936,296 4.5940 3.699 3.691 3.699 3.593 3.918 111,103,359 3.7347 -3.81%
2022-06-15 0 4.730 4.730 4.740 4.530 4.910 149,680,244 708,726,985 4.7349 3.845 3.845 3.853 3.683 3.992 184,118,991 3.8493 1.72%
2022-06-14 0 4.650 4.640 4.650 4.010 4.660 294,120,395 1,307,941,162 4.4470 3.780 3.772 3.780 3.260 3.788 361,792,238 3.6152 13.69%
2022-06-13 0 4.090 4.080 4.090 3.900 4.140 71,623,924 287,813,827 4.0184 3.325 3.317 3.325 3.171 3.366 88,103,308 3.2668 1.24%
2022-06-10 0 4.040 4.030 4.040 3.950 4.140 115,893,812 468,354,241 4.0412 3.284 3.276 3.284 3.211 3.366 142,558,906 3.2853 -1.46%
2022-06-09 0 4.100 4.090 4.100 3.870 4.180 108,008,766 440,623,703 4.0795 3.333 3.325 3.333 3.146 3.398 132,859,652 3.3165 5.13%
2022-06-08 0 3.900 3.900 3.910 3.850 4.030 59,755,896 234,332,895 3.9215 3.171 3.171 3.179 3.130 3.276 73,504,659 3.1880 -1.76%
2022-06-07 0 3.970 3.960 3.970 3.870 4.110 58,490,886 232,567,509 3.9761 3.227 3.219 3.227 3.146 3.341 71,948,593 3.2324 0.29%
2022-06-06 0 4.020 4.020 4.030 3.980 4.150 64,960,695 264,193,387 4.0670 3.218 3.218 3.226 3.186 3.322 81,150,489 3.2556 -2.19%
2022-06-02 0 4.110 4.100 4.110 3.970 4.140 51,922,600 212,895,979 4.1003 3.290 3.282 3.290 3.178 3.314 64,862,982 3.2822 1.48%
2022-06-01 0 4.050 4.040 4.050 3.930 4.090 53,736,147 215,292,593 4.0065 3.242 3.234 3.242 3.146 3.274 67,128,509 3.2072 1.50%
2022-05-31 0 3.990 3.980 3.990 3.650 3.990 131,402,371 510,707,590 3.8866 3.194 3.186 3.194 2.922 3.194 164,151,056 3.1112 10.22%
2022-05-30 0 3.620 3.620 3.630 3.530 3.680 81,130,691 293,020,067 3.6117 2.898 2.898 2.906 2.826 2.946 101,350,444 2.8912 0.00%
2022-05-27 0 3.620 3.620 3.630 3.570 3.810 75,574,832 275,496,922 3.6454 2.898 2.898 2.906 2.858 3.050 94,409,929 2.9181 -3.98%
2022-05-26 0 3.770 3.760 3.770 3.720 3.930 36,253,310 137,441,765 3.7912 3.018 3.010 3.018 2.978 3.146 45,288,522 3.0348 -3.08%
2022-05-25 0 3.890 3.880 3.890 3.800 3.990 46,538,519 179,772,005 3.8629 3.114 3.106 3.114 3.042 3.194 58,137,056 3.0922 -0.51%
2022-05-24 0 3.910 3.900 3.910 3.880 4.120 57,879,071 230,795,881 3.9876 3.130 3.122 3.130 3.106 3.298 72,303,951 3.1920 -2.01%
2022-05-23 0 3.990 3.980 3.990 3.940 4.090 32,550,535 130,340,875 4.0043 3.194 3.186 3.194 3.154 3.274 40,662,925 3.2054 -0.50%
2022-05-20 0 4.010 4.010 4.020 3.990 4.120 35,240,449 142,796,741 4.0521 3.210 3.210 3.218 3.194 3.298 44,023,231 3.2437 0.75%
2022-05-19 0 3.980 3.980 3.990 3.880 4.060 53,452,626 213,490,508 3.9940 3.186 3.186 3.194 3.106 3.250 66,774,328 3.1972 -0.25%
2022-05-18 0 3.990 3.980 3.990 3.750 4.030 63,454,430 250,746,169 3.9516 3.194 3.186 3.194 3.002 3.226 79,268,826 3.1632 5.00%
2022-05-17 0 3.800 3.800 3.810 3.750 3.860 33,136,333 125,905,130 3.7996 3.042 3.042 3.050 3.002 3.090 41,394,718 3.0416 -0.52%
2022-05-16 0 3.820 3.820 3.830 3.810 3.910 12,593,452 48,414,023 3.8444 3.058 3.058 3.066 3.050 3.130 15,732,048 3.0774 -1.29%
2022-05-13 0 3.870 3.860 3.870 3.750 3.910 47,537,289 183,607,825 3.8624 3.098 3.090 3.098 3.002 3.130 59,384,744 3.0918 3.48%
2022-05-12 0 3.740 3.740 3.750 3.680 3.900 46,535,322 175,369,745 3.7685 2.994 2.994 3.002 2.946 3.122 58,133,063 3.0167 0.27%
2022-05-11 0 3.730 3.720 3.730 3.500 3.820 53,542,031 199,888,610 3.7333 2.986 2.978 2.986 2.802 3.058 66,886,015 2.9885 4.78%
2022-05-10 0 3.560 3.560 3.570 3.330 3.590 47,657,316 166,327,245 3.4901 2.850 2.850 2.858 2.666 2.874 59,534,685 2.7938 2.01%
2022-05-06 0 3.490 3.490 3.500 3.470 3.740 46,592,918 167,900,139 3.6036 2.794 2.794 2.802 2.778 2.994 58,205,013 2.8846 -8.40%
2022-05-05 0 3.810 3.810 3.820 3.770 3.950 28,210,461 108,594,457 3.8494 3.050 3.050 3.058 3.018 3.162 35,241,198 3.0815 -1.04%
2022-05-04 0 3.850 3.850 3.860 3.810 3.890 5,203,290 19,966,307 3.8372 3.082 3.082 3.090 3.050 3.114 6,500,077 3.0717 -0.77%
2022-05-03 0 3.880 3.870 3.880 3.750 3.920 14,768,943 57,024,448 3.8611 3.106 3.098 3.106 3.002 3.138 18,449,725 3.0908 0.52%
2022-04-29 0 3.860 3.840 3.860 3.780 3.920 21,249,196 81,640,145 3.8420 3.090 3.074 3.090 3.026 3.138 26,545,015 3.0755 -0.52%
2022-04-28 0 3.880 3.870 3.880 3.740 3.890 20,866,599 80,010,225 3.8344 3.106 3.098 3.106 2.994 3.114 26,067,066 3.0694 2.92%
2022-04-27 0 3.770 3.760 3.770 3.610 3.840 41,711,000 156,197,881 3.7448 3.018 3.010 3.018 2.890 3.074 52,106,402 2.9977 2.45%
2022-04-26 0 3.680 3.680 3.690 3.610 3.790 25,548,774 94,471,009 3.6977 2.946 2.946 2.954 2.890 3.034 31,916,153 2.9600 -0.27%
2022-04-25 0 3.690 3.680 3.690 3.610 3.850 37,338,364 139,083,076 3.7249 2.954 2.946 2.954 2.890 3.082 46,643,998 2.9818 -3.66%
2022-04-22 0 3.830 3.830 3.840 3.570 3.850 50,153,738 187,487,060 3.7382 3.066 3.066 3.074 2.858 3.082 62,653,276 2.9925 4.36%
2022-04-21 0 3.670 3.660 3.670 3.640 3.970 55,739,476 208,182,221 3.7349 2.938 2.930 2.938 2.914 3.178 69,631,117 2.9898 -6.85%
2022-04-20 0 3.940 3.940 3.950 3.930 4.070 18,762,246 74,664,113 3.9795 3.154 3.154 3.162 3.146 3.258 23,438,257 3.1856 -1.50%
2022-04-19 0 4.000 3.990 4.000 3.900 4.090 42,907,860 171,776,040 4.0034 3.202 3.194 3.202 3.122 3.274 53,601,548 3.2047 2.83%
2022-04-14 0 3.890 3.880 3.890 3.860 3.990 30,802,678 121,034,374 3.9293 3.114 3.106 3.114 3.090 3.194 38,479,459 3.1454 -1.02%
2022-04-13 0 3.930 3.920 3.930 3.860 3.950 26,205,796 102,181,174 3.8992 3.146 3.138 3.146 3.090 3.162 32,736,921 3.1213 0.77%
2022-04-12 0 3.900 3.900 3.920 3.830 3.960 37,671,279 146,824,827 3.8975 3.122 3.122 3.138 3.066 3.170 47,059,883 3.1200 0.26%
2022-04-11 0 3.890 3.880 3.890 3.880 4.100 46,715,604 183,581,787 3.9298 3.114 3.106 3.114 3.106 3.282 58,358,275 3.1458 -6.04%
2022-04-08 0 4.140 4.130 4.140 4.000 4.160 27,913,533 114,180,322 4.0905 3.314 3.306 3.314 3.202 3.330 34,870,268 3.2744 1.47%
2022-04-07 0 4.080 4.070 4.080 4.070 4.300 45,824,741 189,903,824 4.1441 3.266 3.258 3.266 3.258 3.442 57,245,387 3.3174 -4.00%
2022-04-06 0 4.250 4.240 4.250 4.090 4.320 47,952,618 202,213,976 4.2170 3.402 3.394 3.402 3.274 3.458 59,903,583 3.3757 1.67%
2022-04-04 0 4.180 4.170 4.180 4.110 4.240 13,487,155 56,297,055 4.1741 3.346 3.338 3.346 3.290 3.394 16,848,484 3.3414 0.24%
2022-04-01 0 4.170 4.160 4.170 4.060 4.200 15,199,495 63,002,235 4.1450 3.338 3.330 3.338 3.250 3.362 18,987,581 3.3181 0.00%
2022-03-31 0 4.170 4.170 4.180 4.050 4.260 39,325,373 163,021,624 4.1455 3.338 3.338 3.346 3.242 3.410 49,126,218 3.3184 -2.11%
2022-03-30 0 4.260 4.250 4.260 3.980 4.280 71,266,861 296,749,779 4.1639 3.410 3.402 3.410 3.186 3.426 89,028,306 3.3332 7.04%
2022-03-29 0 3.980 3.980 3.990 3.950 4.120 32,334,794 129,970,106 4.0195 3.186 3.186 3.194 3.162 3.298 40,393,416 3.2176 -1.49%
2022-03-28 0 4.040 4.030 4.040 3.900 4.100 58,971,814 237,090,253 4.0204 3.234 3.226 3.234 3.122 3.282 73,669,033 3.2183 4.94%
2022-03-25 0 3.850 3.840 3.850 3.800 4.050 49,800,150 193,981,077 3.8952 3.082 3.074 3.082 3.042 3.242 62,211,566 3.1181 -4.47%
2022-03-24 0 4.030 4.020 4.030 4.010 4.100 27,973,847 113,233,013 4.0478 3.226 3.218 3.226 3.210 3.282 34,945,614 3.2403 0.25%
2022-03-23 0 4.020 4.020 4.030 4.020 4.200 41,231,502 168,161,446 4.0785 3.218 3.218 3.226 3.218 3.362 51,507,401 3.2648 -3.37%
2022-03-22 0 4.160 4.160 4.170 3.980 4.240 67,254,633 278,352,838 4.1388 3.330 3.330 3.338 3.186 3.394 84,016,133 3.3131 4.52%
2022-03-21 0 3.980 3.980 4.000 3.930 4.240 69,404,952 281,962,250 4.0626 3.186 3.186 3.202 3.146 3.394 86,702,364 3.2521 -2.45%
2022-03-18 0 4.080 4.080 4.090 3.780 4.200 182,549,909 742,147,806 4.0655 3.266 3.266 3.274 3.026 3.362 228,045,812 3.2544 3.55%
2022-03-17 0 3.940 3.920 3.940 3.730 4.040 128,174,000 500,768,819 3.9069 3.154 3.138 3.154 2.986 3.234 160,118,096 3.1275 4.79%
2022-03-16 0 3.760 3.750 3.760 3.480 3.810 150,247,381 550,578,154 3.6645 3.010 3.002 3.010 2.786 3.050 187,692,704 2.9334 10.59%
2022-03-15 0 3.400 3.400 3.410 3.310 3.750 246,781,099 870,639,051 3.5280 2.722 2.722 2.730 2.650 3.002 308,284,986 2.8241 -10.53%
2022-03-14 0 3.800 3.800 3.810 3.750 4.350 182,559,788 724,859,564 3.9705 3.042 3.042 3.050 3.002 3.482 228,058,153 3.1784 -13.44%
2022-03-11 0 4.390 4.380 4.390 4.220 4.660 177,664,276 784,908,703 4.4179 3.514 3.506 3.514 3.378 3.730 221,942,560 3.5365 -6.99%
2022-03-10 0 4.720 4.710 4.720 4.360 4.780 156,158,498 721,202,157 4.6184 3.778 3.770 3.778 3.490 3.826 195,077,016 3.6970 7.52%
2022-03-09 0 4.390 4.390 4.400 4.220 4.580 154,244,800 681,430,549 4.4179 3.514 3.514 3.522 3.378 3.666 192,686,377 3.5365 3.29%
2022-03-08 0 4.250 4.240 4.250 4.120 4.580 138,235,373 601,652,462 4.3524 3.402 3.394 3.402 3.298 3.666 172,687,010 3.4841 -2.30%
2022-03-07 0 4.350 4.350 4.360 4.330 4.530 65,351,550 288,707,683 4.4178 3.482 3.482 3.490 3.466 3.626 81,638,755 3.5364 -2.03%
2022-03-04 0 4.440 4.430 4.440 4.310 4.530 56,439,728 249,699,807 4.4242 3.554 3.546 3.554 3.450 3.626 70,505,889 3.5415 -0.22%
2022-03-03 0 4.450 4.430 4.450 4.310 4.540 81,544,884 361,486,201 4.4330 3.562 3.546 3.562 3.450 3.634 101,867,864 3.5486 3.25%
2022-03-02 0 4.310 4.300 4.310 4.280 4.460 47,754,087 207,688,745 4.3491 3.450 3.442 3.450 3.426 3.570 59,655,574 3.4815 -1.60%
2022-03-01 0 4.380 4.370 4.380 4.330 4.540 101,854,972 450,168,557 4.4197 3.506 3.498 3.506 3.466 3.634 127,239,723 3.5380 -0.68%
2022-02-28 0 4.410 4.400 4.410 4.160 4.460 129,166,895 560,611,099 4.3402 3.530 3.522 3.530 3.330 3.570 161,358,445 3.4743 3.52%
2022-02-25 0 4.260 4.250 4.260 3.830 4.280 173,454,082 711,451,902 4.1017 3.410 3.402 3.410 3.066 3.426 216,683,082 3.2834 12.11%
2022-02-24 0 3.800 3.790 3.800 3.650 4.000 105,036,370 406,624,519 3.8713 3.042 3.034 3.042 2.922 3.202 131,214,003 3.0989 1.06%
2022-02-23 0 3.760 3.760 3.770 3.680 3.810 54,103,420 202,141,738 3.7362 3.010 3.010 3.018 2.946 3.050 67,587,316 2.9908 -1.05%
2022-02-22 0 3.800 3.770 3.800 3.510 3.810 133,815,833 493,232,726 3.6859 3.042 3.018 3.042 2.810 3.050 167,166,012 2.9506 -1.30%
2022-02-21 0 3.850 3.840 3.850 3.770 3.920 44,919,522 171,957,731 3.8281 3.082 3.074 3.082 3.018 3.138 56,114,566 3.0644 -1.28%
2022-02-18 0 3.900 3.880 3.900 3.870 3.990 34,926,529 136,707,304 3.9141 3.122 3.106 3.122 3.098 3.194 43,631,074 3.1333 -1.76%
2022-02-17 0 3.970 3.960 3.970 3.680 3.980 94,670,996 361,392,373 3.8174 3.178 3.170 3.178 2.946 3.186 118,265,324 3.0558 5.03%
2022-02-16 0 3.780 3.780 3.790 3.710 4.010 92,655,187 352,928,460 3.8091 3.026 3.026 3.034 2.970 3.210 115,747,126 3.0491 -4.06%
2022-02-15 0 3.940 3.930 3.940 3.780 3.970 49,817,452 194,500,627 3.9043 3.154 3.146 3.154 3.026 3.178 62,233,180 3.1254 1.29%
2022-02-14 0 3.890 3.880 3.890 3.860 4.130 78,706,903 311,650,771 3.9596 3.114 3.106 3.114 3.090 3.306 98,322,589 3.1697 -5.81%
2022-02-11 0 4.130 4.120 4.130 4.100 4.370 54,513,837 229,760,461 4.2147 3.306 3.298 3.306 3.282 3.498 68,100,019 3.3739 -4.62%
2022-02-10 0 4.330 4.320 4.330 4.180 4.330 57,934,384 247,411,449 4.2705 3.466 3.458 3.466 3.346 3.466 72,373,050 3.4186 3.10%
2022-02-09 0 4.200 4.190 4.200 4.060 4.230 80,313,201 334,346,634 4.1630 3.362 3.354 3.362 3.250 3.386 100,329,215 3.3325 2.94%
2022-02-08 0 4.080 4.070 4.080 3.910 4.110 48,443,453 194,524,530 4.0155 3.266 3.258 3.266 3.130 3.290 60,516,747 3.2144 0.00%
2022-02-07 0 4.080 4.080 4.090 4.030 4.200 55,951,969 229,907,393 4.1090 3.266 3.266 3.274 3.226 3.362 69,896,568 3.2893 2.00%
2022-02-04 0 4.000 4.000 4.010 3.890 4.020 31,839,104 126,526,403 3.9739 3.202 3.202 3.210 3.114 3.218 39,774,188 3.1811 3.90%
2022-01-31 0 3.850 3.840 3.850 3.650 3.960 38,358,463 147,495,466 3.8452 3.082 3.074 3.082 2.922 3.170 47,918,330 3.0781 -1.79%
2022-01-28 0 3.920 3.910 3.920 3.730 4.020 38,173,673 147,615,278 3.8669 3.138 3.130 3.138 2.986 3.218 47,687,486 3.0955 -2.97%
2022-01-27 0 4.040 4.030 4.040 3.940 4.140 47,686,738 191,327,140 4.0122 3.234 3.226 3.234 3.154 3.314 59,571,440 3.2117 -2.65%
2022-01-26 0 4.150 4.150 4.160 4.100 4.320 64,538,000 271,201,449 4.2022 3.322 3.322 3.330 3.282 3.458 80,622,448 3.3638 0.48%
2022-01-25 0 4.130 4.110 4.130 4.050 4.340 69,459,693 288,570,720 4.1545 3.306 3.290 3.306 3.242 3.474 86,770,748 3.3257 -3.95%
2022-01-24 0 4.300 4.290 4.300 4.280 4.600 63,966,617 280,710,969 4.3884 3.442 3.434 3.442 3.426 3.682 79,908,663 3.5129 -4.44%
2022-01-21 0 4.500 4.480 4.500 4.390 4.780 75,974,320 346,341,856 4.5587 3.602 3.586 3.602 3.514 3.826 94,908,979 3.6492 -1.96%
2022-01-20 0 4.590 4.580 4.590 4.410 4.700 108,285,904 495,936,364 4.5799 3.674 3.666 3.674 3.530 3.762 135,273,400 3.6662 1.77%
2022-01-19 0 4.510 4.500 4.510 4.250 4.540 138,551,815 617,410,952 4.4562 3.610 3.602 3.610 3.402 3.634 173,082,317 3.5672 4.16%
2022-01-18 0 4.330 4.320 4.330 4.070 4.450 94,637,038 406,501,316 4.2954 3.466 3.458 3.466 3.258 3.562 118,222,903 3.4384 5.10%
2022-01-17 0 4.120 4.100 4.120 4.020 4.330 114,840,456 473,967,603 4.1272 3.298 3.282 3.298 3.218 3.466 143,461,507 3.3038 -4.41%
2022-01-14 0 4.310 4.300 4.310 4.200 4.370 71,735,333 307,523,406 4.2869 3.450 3.442 3.450 3.362 3.498 89,613,533 3.4317 -0.46%
2022-01-13 0 4.330 4.320 4.330 4.180 4.400 89,631,049 385,190,749 4.2975 3.466 3.458 3.466 3.346 3.522 111,969,299 3.4401 0.00%
2022-01-12 0 4.330 4.320 4.330 4.220 4.420 77,595,556 335,354,201 4.3218 3.466 3.458 3.466 3.378 3.538 96,934,267 3.4596 2.61%
2022-01-11 0 4.220 4.220 4.230 4.140 4.410 90,639,517 387,512,877 4.2753 3.378 3.378 3.386 3.314 3.530 113,229,102 3.4224 0.24%
2022-01-10 0 4.210 4.210 4.220 4.100 4.390 110,329,480 464,185,559 4.2073 3.370 3.370 3.378 3.282 3.514 137,826,285 3.3679 -1.64%
2022-01-07 0 4.280 4.270 4.280 4.160 4.680 163,817,122 705,856,497 4.3088 3.426 3.418 3.426 3.330 3.746 204,644,356 3.4492 -6.14%
2022-01-06 0 4.560 4.550 4.560 4.350 4.750 187,098,434 846,233,486 4.5229 3.650 3.642 3.650 3.482 3.802 233,727,941 3.6206 -4.00%
2022-01-05 0 4.750 4.730 4.750 4.550 4.910 154,513,880 722,742,898 4.6775 3.802 3.786 3.802 3.642 3.930 193,022,519 3.7443 -3.46%
2022-01-04 0 4.920 4.910 4.920 4.820 5.460 150,065,649 764,560,624 5.0948 3.938 3.930 3.938 3.858 4.371 187,465,680 4.0784 -9.72%
2022-01-03 0 5.450 5.440 5.450 5.150 5.500 49,846,228 265,977,993 5.3360 4.363 4.355 4.363 4.123 4.403 62,269,127 4.2714 3.81%
2021-12-31 0 5.250 5.250 5.260 5.190 5.420 32,213,560 170,488,392 5.2924 4.203 4.203 4.211 4.155 4.339 40,241,967 4.2366 -0.57%
2021-12-30 0 5.280 5.270 5.280 5.150 5.390 29,051,002 153,194,875 5.2733 4.227 4.219 4.227 4.123 4.315 36,291,222 4.2213 0.38%
2021-12-29 0 5.260 5.250 5.260 5.200 5.480 27,440,671 144,621,039 5.2703 4.211 4.203 4.211 4.163 4.387 34,279,557 4.2189 -2.41%
2021-12-28 0 5.390 5.390 5.400 5.150 5.670 180,031,765 967,369,202 5.3733 4.315 4.315 4.323 4.123 4.539 224,900,085 4.3013 -3.75%
2021-12-24 0 5.600 5.590 5.600 5.360 5.600 84,432,109 466,137,395 5.5209 4.483 4.475 4.483 4.291 4.483 105,474,656 4.4194 3.32%
2021-12-23 0 5.420 5.420 5.430 4.880 5.540 168,870,947 900,463,656 5.3323 4.339 4.339 4.347 3.906 4.435 210,957,718 4.2685 9.72%
2021-12-22 0 4.940 4.920 4.940 4.870 5.180 108,680,782 544,000,281 5.0055 3.954 3.938 3.954 3.898 4.147 135,766,691 4.0069 -2.37%
2021-12-21 0 5.060 5.050 5.060 4.750 5.070 95,491,911 469,839,726 4.9202 4.051 4.043 4.051 3.802 4.059 119,290,831 3.9386 4.55%
2021-12-20 0 4.840 4.830 4.840 4.730 5.130 94,205,836 459,582,914 4.8785 3.874 3.866 3.874 3.786 4.107 117,684,235 3.9052 -3.78%
2021-12-17 0 5.030 5.020 5.030 4.950 5.380 199,088,489 1,025,766,256 5.1523 4.026 4.018 4.026 3.962 4.307 248,706,211 4.1244 -0.59%
2021-12-16 0 5.060 5.050 5.060 4.720 5.070 120,722,212 594,898,843 4.9278 4.051 4.043 4.051 3.778 4.059 150,809,140 3.9447 2.02%
2021-12-15 0 4.960 4.950 4.960 4.640 5.050 149,930,456 733,947,311 4.8953 3.970 3.962 3.970 3.714 4.043 187,296,793 3.9186 2.48%
2021-12-14 0 4.840 4.830 4.840 4.640 4.910 191,753,268 919,110,061 4.7932 3.874 3.866 3.874 3.714 3.930 239,542,873 3.8369 0.41%
2021-12-13 0 4.820 4.810 4.820 4.700 4.970 178,370,682 866,646,517 4.8587 3.858 3.850 3.858 3.762 3.978 222,825,019 3.8894 1.69%
2021-12-10 0 4.740 4.730 4.740 4.690 5.090 201,567,538 979,014,254 4.8570 3.794 3.786 3.794 3.754 4.075 251,803,099 3.8880 -4.63%
2021-12-09 0 4.970 4.970 4.980 4.510 5.030 250,844,803 1,215,989,526 4.8476 3.978 3.978 3.986 3.610 4.026 313,361,464 3.8805 8.28%
2021-12-08 0 4.590 4.580 4.590 4.090 4.600 239,505,328 1,054,430,603 4.4025 3.674 3.666 3.674 3.274 3.682 299,195,915 3.5242 11.41%
2021-12-07 0 4.120 4.110 4.120 4.020 4.160 121,818,460 501,260,604 4.1148 3.298 3.290 3.298 3.218 3.330 152,178,600 3.2939 0.49%
2021-12-06 0 4.100 4.090 4.100 4.070 4.310 162,852,303 681,200,144 4.1829 3.282 3.274 3.282 3.258 3.450 203,439,081 3.3484 -0.73%
2021-12-03 0 4.130 4.130 4.140 3.770 4.330 438,852,177 1,791,420,201 4.0821 3.306 3.306 3.314 3.018 3.466 548,224,875 3.2677 8.40%
2021-12-02 0 3.810 3.810 3.820 3.730 4.020 1,974,947,811 7,539,016,215 3.8173 3.050 3.050 3.058 2.986 3.218 2,467,153,117 3.0558 -12.21%
2021-12-01 0 4.340 4.340 4.350 3.930 4.430 149,757,346 639,727,126 4.2718 3.474 3.474 3.482 3.146 3.546 187,080,540 3.4195 9.05%
2021-11-30 0 3.980 3.980 4.000 3.950 4.200 113,715,819 460,473,105 4.0493 3.186 3.186 3.202 3.162 3.362 142,056,583 3.2415 -0.50%
2021-11-29 0 4.000 4.000 4.010 3.510 4.080 117,387,801 462,780,203 3.9423 3.202 3.202 3.210 2.810 3.266 146,643,713 3.1558 12.04%
2021-11-26 0 3.570 3.560 3.570 3.530 3.720 28,216,938 101,537,799 3.5985 2.858 2.850 2.858 2.826 2.978 35,249,289 2.8806 -4.03%
2021-11-25 0 3.720 3.720 3.730 3.670 3.860 63,601,237 238,992,234 3.7577 2.978 2.978 2.986 2.938 3.090 79,452,221 3.0080 1.36%
2021-11-24 0 3.670 3.660 3.670 3.380 3.690 52,686,619 188,178,118 3.5716 2.938 2.930 2.938 2.706 2.954 65,817,413 2.8591 8.26%
2021-11-23 0 3.390 3.390 3.400 3.340 3.510 31,820,000 108,897,065 3.4223 2.714 2.714 2.722 2.674 2.810 39,750,322 2.7395 0.00%
2021-11-22 0 3.390 3.390 3.400 3.380 3.520 38,890,915 132,964,079 3.4189 2.714 2.714 2.722 2.706 2.818 48,583,482 2.7368 -2.59%
2021-11-19 0 3.480 3.480 3.490 3.370 3.540 25,782,210 89,546,672 3.4732 2.786 2.786 2.794 2.698 2.834 32,207,767 2.7803 0.87%
2021-11-18 0 3.450 3.440 3.450 3.400 3.520 34,703,866 119,918,342 3.4555 2.762 2.754 2.762 2.722 2.818 43,352,918 2.7661 -1.43%
2021-11-17 0 3.500 3.490 3.500 3.430 3.580 35,571,394 124,313,588 3.4948 2.802 2.794 2.802 2.746 2.866 44,436,656 2.7975 0.00%
2021-11-16 0 3.500 3.490 3.500 3.450 3.630 39,627,740 138,779,654 3.5021 2.802 2.794 2.802 2.762 2.906 49,503,942 2.8034 -2.23%
2021-11-15 0 3.580 3.580 3.590 3.510 3.830 106,100,470 381,273,460 3.5935 2.866 2.866 2.874 2.810 3.066 132,543,303 2.8766 -6.53%
2021-11-12 0 3.830 3.820 3.830 3.760 3.930 36,442,204 139,594,830 3.8306 3.066 3.058 3.066 3.010 3.146 45,524,493 3.0664 -0.52%
2021-11-11 0 3.850 3.850 3.860 3.830 4.010 43,559,164 169,219,047 3.8848 3.082 3.082 3.090 3.066 3.210 54,415,173 3.1098 -2.04%
2021-11-10 0 3.930 3.930 3.940 3.910 4.120 53,342,641 211,992,401 3.9742 3.146 3.146 3.154 3.130 3.298 66,636,932 3.1813 -4.61%
2021-11-09 0 4.120 4.110 4.120 3.880 4.130 113,922,946 459,272,634 4.0314 3.298 3.290 3.298 3.106 3.306 142,315,331 3.2271 7.01%
2021-11-08 0 3.850 3.850 3.860 3.820 4.030 42,367,484 165,525,992 3.9069 3.082 3.082 3.090 3.058 3.226 52,926,497 3.1275 -1.28%
2021-11-05 0 3.900 3.890 3.900 3.850 4.080 42,599,518 167,381,794 3.9292 3.122 3.114 3.122 3.082 3.266 53,216,360 3.1453 -3.70%
2021-11-04 0 4.050 4.040 4.050 3.910 4.100 80,064,955 323,668,213 4.0426 3.242 3.234 3.242 3.130 3.282 100,019,100 3.2361 2.02%
2021-11-03 0 3.970 3.960 3.970 3.890 4.100 55,387,023 219,987,820 3.9718 3.178 3.170 3.178 3.114 3.282 69,190,824 3.1794 -0.50%
2021-11-02 0 3.990 3.980 3.990 3.710 4.120 96,442,780 375,849,578 3.8971 3.194 3.186 3.194 2.970 3.298 120,478,680 3.1196 0.25%
2021-11-01 0 3.980 3.970 3.980 3.780 4.040 59,923,725 236,017,932 3.9386 3.186 3.178 3.186 3.026 3.234 74,858,183 3.1529 1.79%
2021-10-29 0 3.910 3.910 3.920 3.740 3.970 51,033,241 196,695,571 3.8543 3.130 3.130 3.138 2.994 3.178 63,751,973 3.0853 0.26%
2021-10-28 0 3.900 3.900 3.930 3.820 4.150 143,815,056 575,435,316 4.0012 3.122 3.122 3.146 3.058 3.322 179,657,286 3.2030 2.09%
2021-10-27 0 3.820 3.810 3.820 3.460 3.880 93,212,253 347,226,035 3.7251 3.058 3.050 3.058 2.770 3.106 116,443,027 2.9819 9.46%
2021-10-26 0 3.490 3.480 3.490 3.470 3.720 39,324,575 140,948,345 3.5842 2.794 2.786 2.794 2.778 2.978 49,125,221 2.8692 -2.79%
2021-10-25 0 3.590 3.590 3.600 3.370 3.780 105,862,114 385,120,288 3.6379 2.874 2.874 2.882 2.698 3.026 132,245,542 2.9122 3.76%
2021-10-22 0 3.460 3.450 3.460 3.350 3.500 34,457,366 117,748,930 3.4172 2.770 2.762 2.770 2.682 2.802 43,044,985 2.7355 -0.86%
2021-10-21 0 3.490 3.480 3.490 3.400 3.580 128,671,673 448,092,251 3.4824 2.794 2.786 2.794 2.722 2.866 160,739,802 2.7877 -1.13%
2021-10-20 0 3.530 3.520 3.530 3.520 3.790 77,648,771 282,216,041 3.6345 2.826 2.818 2.826 2.818 3.034 97,000,744 2.9094 0.28%
2021-10-19 0 3.520 3.510 3.520 3.300 3.600 78,207,036 272,904,146 3.4895 2.818 2.810 2.818 2.642 2.882 97,698,142 2.7933 5.71%
2021-10-18 0 3.330 3.330 3.340 3.260 3.520 109,218,454 362,161,132 3.3159 2.666 2.666 2.674 2.610 2.818 136,438,364 2.6544 -5.93%
2021-10-15 0 3.540 3.540 3.550 3.250 3.610 140,445,874 482,478,900 3.4353 2.834 2.834 2.842 2.602 2.890 175,448,421 2.7500 0.28%
2021-10-12 0 3.530 3.520 3.530 3.420 3.700 96,142,773 337,923,116 3.5148 2.826 2.818 2.826 2.738 2.962 120,103,904 2.8136 0.28%
2021-10-11 0 3.520 3.520 3.530 3.370 3.990 205,646,727 740,858,020 3.6026 2.818 2.818 2.826 2.698 3.194 256,898,922 2.8839 -4.86%
2021-10-08 0 3.700 3.700 3.710 3.520 4.030 152,475,446 561,979,619 3.6857 2.962 2.962 2.970 2.818 3.226 190,476,057 2.9504 -7.50%
2021-10-07 0 4.000 4.000 4.010 3.860 4.080 41,373,416 163,753,243 3.9579 3.202 3.202 3.210 3.090 3.266 51,684,683 3.1683 0.50%
2021-10-06 0 3.980 3.980 3.990 3.750 4.060 56,186,486 220,330,034 3.9214 3.186 3.186 3.194 3.002 3.250 70,189,533 3.1391 2.58%
2021-10-05 0 3.880 3.880 3.890 3.670 3.950 47,522,865 182,842,919 3.8475 3.106 3.106 3.114 2.938 3.162 59,366,725 3.0799 1.31%
2021-10-04 0 3.830 3.820 3.830 3.700 4.100 53,630,121 206,328,150 3.8472 3.066 3.058 3.066 2.962 3.282 66,996,059 3.0797 -7.26%
2021-09-30 0 4.130 4.120 4.130 3.920 4.180 59,788,829 243,177,010 4.0673 3.306 3.298 3.306 3.138 3.346 74,689,668 3.2558 1.47%
2021-09-29 0 4.070 4.070 4.080 4.040 4.450 61,708,228 261,255,983 4.2337 3.258 3.258 3.266 3.234 3.562 77,087,428 3.3891 -7.71%
2021-09-28 0 4.410 4.400 4.410 4.040 4.470 136,929,509 597,568,277 4.3641 3.530 3.522 3.530 3.234 3.578 171,055,692 3.4934 6.78%
2021-09-27 0 4.130 4.130 4.140 3.940 4.400 169,454,723 706,914,058 4.1717 3.306 3.306 3.314 3.154 3.522 211,686,985 3.3394 0.73%
2021-09-24 0 4.100 4.090 4.100 3.830 4.290 230,282,447 945,253,185 4.1048 3.282 3.274 3.282 3.066 3.434 287,674,466 3.2858 7.33%
2021-09-23 0 3.820 3.820 3.830 3.580 4.100 264,383,328 1,027,844,780 3.8877 3.058 3.058 3.066 2.866 3.282 330,274,121 3.1121 15.76%
2021-09-21 0 3.300 3.290 3.300 3.050 3.300 55,725,348 179,007,252 3.2123 2.642 2.634 2.642 2.442 2.642 69,613,468 2.5714 6.45%
2021-09-20 0 3.100 3.090 3.100 2.990 3.120 39,183,407 119,843,917 3.0585 2.482 2.474 2.482 2.393 2.498 48,948,871 2.4483 1.31%
2021-09-17 0 3.060 3.060 3.080 2.940 3.160 74,427,065 228,571,478 3.0711 2.450 2.450 2.466 2.353 2.530 92,976,110 2.4584 3.03%
2021-09-16 0 2.970 2.970 2.980 2.860 3.170 142,669,192 424,339,286 2.9743 2.377 2.377 2.385 2.289 2.538 178,225,845 2.3809 -9.17%
2021-09-15 0 3.270 3.260 3.270 3.250 3.470 77,381,686 256,619,394 3.3163 2.618 2.610 2.618 2.602 2.778 96,667,095 2.6547 -5.22%
2021-09-14 0 3.450 3.430 3.450 3.370 3.520 61,064,516 210,409,964 3.4457 2.762 2.746 2.762 2.698 2.818 76,283,287 2.7583 -0.58%
2021-09-13 0 3.470 3.470 3.480 3.270 3.480 60,682,094 208,552,094 3.4368 2.778 2.778 2.786 2.618 2.786 75,805,556 2.7511 4.83%
2021-09-10 0 3.310 3.300 3.310 3.290 3.440 47,952,839 159,869,356 3.3339 2.650 2.642 2.650 2.634 2.754 59,903,860 2.6688 -3.50%
2021-09-09 0 3.430 3.420 3.430 3.270 3.470 103,218,617 352,717,407 3.4172 2.746 2.738 2.746 2.618 2.778 128,943,221 2.7354 3.00%
2021-09-08 0 3.330 3.330 3.340 3.170 3.430 146,218,777 492,454,695 3.3679 2.666 2.666 2.674 2.538 2.746 182,660,073 2.6960 4.06%
2021-09-07 0 3.200 3.200 3.220 3.090 3.270 89,247,830 283,285,123 3.1741 2.562 2.562 2.578 2.474 2.618 111,490,572 2.5409 -2.14%
2021-09-06 0 3.270 3.260 3.270 3.160 3.530 156,996,745 512,891,519 3.2669 2.618 2.610 2.618 2.530 2.826 196,124,174 2.6151 -3.82%
2021-09-03 0 3.400 3.390 3.400 3.220 3.460 177,592,015 595,711,205 3.3544 2.722 2.714 2.722 2.578 2.770 221,852,289 2.6852 5.59%
2021-09-02 0 3.220 3.210 3.220 3.000 3.240 86,110,731 273,124,156 3.1718 2.578 2.570 2.578 2.401 2.594 107,571,632 2.5390 6.98%
2021-09-01 0 3.010 3.010 3.020 2.990 3.280 79,600,965 247,908,278 3.1144 2.409 2.409 2.417 2.393 2.626 99,439,473 2.4931 -4.14%
2021-08-31 0 3.140 3.130 3.150 2.980 3.200 99,150,178 309,555,995 3.1221 2.514 2.506 2.522 2.385 2.562 123,860,828 2.4992 1.29%
2021-08-30 0 3.100 3.100 3.110 2.850 3.210 152,528,812 472,182,037 3.0957 2.482 2.482 2.490 2.281 2.570 190,542,723 2.4781 8.01%
2021-08-27 0 2.870 2.860 2.870 2.800 3.020 84,704,561 243,547,218 2.8753 2.297 2.289 2.297 2.241 2.417 105,815,010 2.3016 -4.97%
2021-08-26 0 3.020 3.010 3.020 2.910 3.240 154,020,658 468,039,688 3.0388 2.417 2.409 2.417 2.329 2.594 192,406,374 2.4326 -1.63%
2021-08-25 0 3.070 3.060 3.070 2.800 3.190 221,250,251 677,573,406 3.0625 2.458 2.450 2.458 2.241 2.554 276,391,226 2.4515 8.87%
2021-08-24 0 2.820 2.820 2.830 2.680 2.880 147,397,886 414,490,150 2.8120 2.257 2.257 2.265 2.145 2.305 184,133,045 2.2510 1.81%
2021-08-23 0 2.770 2.760 2.770 2.350 2.820 370,188,007 989,499,849 2.6730 2.217 2.209 2.217 1.881 2.257 462,447,914 2.1397 19.40%
2021-08-20 0 2.320 2.320 2.330 2.200 2.340 90,550,937 205,719,033 2.2719 1.857 1.857 1.865 1.761 1.873 113,118,446 1.8186 3.11%
2021-08-19 0 2.250 2.240 2.250 2.140 2.260 52,364,409 115,761,292 2.2107 1.801 1.793 1.801 1.713 1.809 65,414,901 1.7696 3.21%
2021-08-18 0 2.180 2.170 2.180 2.130 2.200 35,808,210 77,832,819 2.1736 1.745 1.737 1.745 1.705 1.761 44,732,492 1.7400 -0.46%
2021-08-17 0 2.190 2.190 2.200 2.150 2.270 45,623,732 100,224,195 2.1968 1.753 1.753 1.761 1.721 1.817 56,994,282 1.7585 -3.10%
2021-08-16 0 2.260 2.250 2.260 2.190 2.330 78,338,777 177,930,350 2.2713 1.809 1.801 1.809 1.753 1.865 97,862,717 1.8182 2.26%
2021-08-13 0 2.210 2.200 2.210 2.120 2.250 53,261,276 117,408,220 2.2044 1.769 1.761 1.769 1.697 1.801 66,535,289 1.7646 2.31%
2021-08-12 0 2.160 2.150 2.160 2.080 2.160 52,514,204 111,670,739 2.1265 1.729 1.721 1.729 1.665 1.729 65,602,028 1.7022 3.35%
2021-08-11 0 2.090 2.080 2.090 1.940 2.100 59,615,018 121,689,651 2.0413 1.673 1.665 1.673 1.553 1.681 74,472,539 1.6340 6.09%
2021-08-10 0 1.970 1.970 1.980 1.950 2.040 24,425,603 48,568,673 1.9884 1.577 1.577 1.585 1.561 1.633 30,513,061 1.5917 -1.99%
2021-08-09 0 2.010 2.000 2.010 1.920 2.020 44,644,703 89,103,175 1.9958 1.609 1.601 1.609 1.537 1.617 55,771,255 1.5977 3.08%
2021-08-06 0 1.950 1.940 1.950 1.910 1.960 15,434,161 30,001,002 1.9438 1.561 1.553 1.561 1.529 1.569 19,280,731 1.5560 0.52%
2021-08-05 0 1.940 1.930 1.940 1.910 1.950 12,084,006 23,336,828 1.9312 1.553 1.545 1.553 1.529 1.561 15,095,636 1.5459 -0.51%
2021-08-04 0 1.950 1.940 1.950 1.920 1.960 14,681,095 28,465,585 1.9389 1.561 1.553 1.561 1.537 1.569 18,339,983 1.5521 0.00%
2021-08-03 0 1.950 1.940 1.950 1.870 1.960 42,987,556 82,648,470 1.9226 1.561 1.553 1.561 1.497 1.569 53,701,107 1.5390 1.04%
2021-08-02 0 1.930 1.930 1.940 1.800 1.940 47,525,638 89,298,470 1.8790 1.545 1.545 1.553 1.441 1.553 59,370,190 1.5041 8.43%
2021-07-30 0 1.780 1.770 1.780 1.760 1.820 16,160,483 28,805,835 1.7825 1.425 1.417 1.425 1.409 1.457 20,188,071 1.4269 0.56%
2021-07-29 0 1.770 1.770 1.780 1.750 1.800 11,756,666 20,800,543 1.7693 1.417 1.417 1.425 1.401 1.441 14,686,715 1.4163 1.14%
2021-07-28 0 1.750 1.750 1.760 1.740 1.800 17,424,494 30,702,366 1.7620 1.401 1.401 1.409 1.393 1.441 21,767,104 1.4105 -0.57%
2021-07-27 0 1.760 1.750 1.760 1.740 1.850 22,863,835 41,039,025 1.7949 1.409 1.401 1.409 1.393 1.481 28,562,062 1.4368 -3.83%
2021-07-26 0 1.830 1.810 1.830 1.800 1.840 14,623,525 26,622,781 1.8205 1.465 1.449 1.465 1.441 1.473 18,268,065 1.4573 0.00%
2021-07-23 0 1.830 1.830 1.840 1.810 1.880 16,354,734 30,048,835 1.8373 1.465 1.465 1.473 1.449 1.505 20,430,734 1.4708 -2.14%
2021-07-22 0 1.870 1.860 1.870 1.840 1.880 16,839,726 31,365,255 1.8626 1.497 1.489 1.497 1.473 1.505 21,036,598 1.4910 0.54%
2021-07-21 0 1.860 1.850 1.860 1.800 1.860 21,929,333 40,231,669 1.8346 1.489 1.481 1.489 1.441 1.489 27,394,659 1.4686 2.20%
2021-07-20 0 1.820 1.810 1.820 1.810 1.890 23,797,887 43,719,826 1.8371 1.457 1.449 1.457 1.449 1.513 29,728,903 1.4706 -2.67%
2021-07-19 0 1.870 1.860 1.870 1.810 1.890 32,566,786 60,497,239 1.8576 1.497 1.489 1.497 1.449 1.513 40,683,226 1.4870 1.63%
2021-07-16 0 1.840 1.820 1.840 1.730 1.860 46,893,504 84,517,143 1.8023 1.473 1.457 1.473 1.385 1.489 58,580,512 1.4428 6.36%
2021-07-15 0 1.730 1.720 1.730 1.720 1.750 13,983,779 24,263,258 1.7351 1.385 1.377 1.385 1.377 1.401 17,468,879 1.3889 0.00%
2021-07-14 0 1.730 1.720 1.730 1.720 1.740 10,643,011 18,411,879 1.7300 1.385 1.377 1.385 1.377 1.393 13,295,510 1.3848 0.00%
2021-07-13 0 1.730 1.720 1.730 1.690 1.730 11,729,089 20,174,015 1.7200 1.385 1.377 1.385 1.353 1.385 14,652,265 1.3769 2.37%
2021-07-12 0 1.690 1.680 1.690 1.680 1.730 15,744,205 26,635,329 1.6918 1.353 1.345 1.353 1.345 1.385 19,668,046 1.3542 -0.59%
2021-07-09 0 1.700 1.690 1.700 1.680 1.720 8,782,863 14,880,853 1.6943 1.361 1.353 1.361 1.345 1.377 10,971,767 1.3563 -1.16%
2021-07-08 0 1.720 1.700 1.720 1.700 1.740 13,227,007 22,679,029 1.7146 1.377 1.361 1.377 1.361 1.393 16,523,501 1.3725 0.58%
2021-07-07 0 1.710 1.710 1.720 1.690 1.730 12,278,000 21,010,465 1.7112 1.369 1.369 1.377 1.353 1.385 15,337,978 1.3698 -1.16%
2021-07-06 0 1.730 1.730 1.740 1.700 1.740 12,088,276 20,782,454 1.7192 1.385 1.385 1.393 1.361 1.393 15,100,970 1.3762 1.17%
2021-07-05 0 1.710 1.710 1.720 1.680 1.720 9,983,587 17,012,317 1.7040 1.369 1.369 1.377 1.345 1.377 12,471,741 1.3641 1.79%
2021-07-02 0 1.680 1.680 1.690 1.680 1.710 17,230,705 29,101,916 1.6890 1.345 1.345 1.353 1.345 1.369 21,525,018 1.3520 -1.18%
2021-06-30 0 1.700 1.690 1.700 1.670 1.710 24,475,919 41,507,750 1.6959 1.361 1.353 1.361 1.337 1.369 30,575,917 1.3575 1.80%
2021-06-29 0 1.670 1.660 1.670 1.660 1.690 14,500,620 24,308,232 1.6764 1.337 1.329 1.337 1.329 1.353 18,114,529 1.3419 -0.60%
2021-06-28 0 1.680 1.670 1.680 1.650 1.680 12,901,669 21,569,205 1.6718 1.345 1.337 1.345 1.321 1.345 16,117,081 1.3383 2.44%
2021-06-25 0 1.640 1.640 1.650 1.630 1.650 16,701,922 27,405,836 1.6409 1.313 1.313 1.321 1.305 1.321 20,864,450 1.3135 0.61%
2021-06-24 0 1.630 1.630 1.640 1.620 1.650 15,552,765 25,440,817 1.6358 1.305 1.305 1.313 1.297 1.321 19,428,894 1.3094 -0.61%
2021-06-23 0 1.640 1.640 1.650 1.640 1.660 10,891,666 17,922,735 1.6455 1.313 1.313 1.321 1.313 1.329 13,606,136 1.3173 0.00%
2021-06-22 0 1.640 1.640 1.650 1.630 1.650 12,857,975 21,065,063 1.6383 1.313 1.313 1.321 1.305 1.321 16,062,497 1.3114 0.61%
2021-06-21 0 1.630 1.620 1.630 1.620 1.640 9,944,655 16,219,003 1.6309 1.305 1.297 1.305 1.297 1.313 12,423,106 1.3056 -0.61%
2021-06-18 0 1.640 1.630 1.640 1.630 1.670 14,793,774 24,278,807 1.6412 1.313 1.305 1.313 1.305 1.337 18,480,744 1.3137 -0.61%
2021-06-17 0 1.650 1.640 1.650 1.630 1.660 10,205,409 16,826,774 1.6488 1.321 1.313 1.321 1.305 1.329 12,748,847 1.3199 0.00%
2021-06-16 0 1.650 1.640 1.650 1.640 1.700 22,134,000 36,781,560 1.6618 1.321 1.313 1.321 1.313 1.361 27,650,334 1.3302 -2.37%
2021-06-15 0 1.690 1.690 1.700 1.680 1.720 14,237,297 24,153,746 1.6965 1.353 1.353 1.361 1.345 1.377 17,785,580 1.3581 0.00%
2021-06-11 0 1.690 1.680 1.690 1.670 1.690 9,761,547 16,427,579 1.6829 1.353 1.345 1.353 1.337 1.353 12,194,363 1.3471 0.60%
2021-06-10 0 1.680 1.670 1.680 1.660 1.680 12,332,875 20,658,678 1.6751 1.345 1.337 1.345 1.329 1.345 15,406,529 1.3409 1.20%
2021-06-09 0 1.660 1.660 1.670 1.660 1.680 14,311,107 23,855,650 1.6669 1.329 1.329 1.337 1.329 1.345 17,877,785 1.3344 -0.60%
2021-06-08 0 1.670 1.660 1.670 1.660 1.720 23,472,876 39,373,621 1.6774 1.337 1.329 1.337 1.329 1.377 29,322,891 1.3428 -2.34%
2021-06-07 0 1.710 1.710 1.720 1.690 1.810 56,584,511 98,376,995 1.7386 1.369 1.369 1.377 1.353 1.449 70,686,755 1.3917 -4.70%
2021-06-04 0 1.950 1.940 1.950 1.910 1.960 52,033,449 100,712,293 1.9355 1.436 1.429 1.436 1.407 1.444 70,638,008 1.4258 1.04%
2021-06-03 0 1.930 1.930 1.940 1.910 1.940 19,091,173 36,750,045 1.9250 1.422 1.422 1.429 1.407 1.429 25,917,222 1.4180 -0.52%
2021-06-02 0 1.940 1.930 1.940 1.920 1.960 29,821,848 57,790,769 1.9379 1.429 1.422 1.429 1.414 1.444 40,484,649 1.4275 0.00%
2021-06-01 0 1.940 1.930 1.940 1.920 1.970 16,850,245 32,813,833 1.9474 1.429 1.422 1.429 1.414 1.451 22,875,050 1.4345 -0.51%
2021-05-31 0 1.950 1.940 1.950 1.910 1.960 14,742,000 28,494,562 1.9329 1.436 1.429 1.436 1.407 1.444 20,013,002 1.4238 0.00%
2021-05-28 0 1.950 1.950 1.960 1.920 1.980 23,731,169 46,198,057 1.9467 1.436 1.436 1.444 1.414 1.459 32,216,248 1.4340 -1.52%
2021-05-27 0 1.980 1.970 1.980 1.890 1.980 54,299,723 106,517,523 1.9617 1.459 1.451 1.459 1.392 1.459 73,714,588 1.4450 3.66%
2021-05-26 0 1.910 1.900 1.910 1.880 1.920 11,726,879 22,314,968 1.9029 1.407 1.400 1.407 1.385 1.414 15,919,824 1.4017 0.00%
2021-05-25 0 1.910 1.910 1.920 1.870 1.930 21,387,573 40,736,418 1.9047 1.407 1.407 1.414 1.377 1.422 29,034,700 1.4030 -0.52%
2021-05-24 0 1.920 1.910 1.920 1.870 1.930 29,001,356 55,286,106 1.9063 1.414 1.407 1.414 1.377 1.422 39,370,791 1.4042 2.13%
2021-05-21 0 1.880 1.870 1.880 1.860 1.880 16,585,835 31,103,548 1.8753 1.385 1.377 1.385 1.370 1.385 22,516,100 1.3814 1.08%
2021-05-20 0 1.860 1.850 1.860 1.820 1.870 20,936,306 38,766,662 1.8516 1.370 1.363 1.370 1.341 1.377 28,422,082 1.3640 2.20%
2021-05-18 0 1.820 1.820 1.830 1.790 1.830 17,293,696 31,377,973 1.8144 1.341 1.341 1.348 1.319 1.348 23,477,057 1.3365 1.68%
2021-05-17 0 1.790 1.780 1.790 1.780 1.800 13,918,836 24,880,427 1.7875 1.319 1.311 1.319 1.311 1.326 18,895,516 1.3167 0.56%
2021-05-14 0 1.780 1.770 1.780 1.760 1.780 6,975,666 12,387,155 1.7758 1.311 1.304 1.311 1.296 1.311 9,469,815 1.3081 1.14%
2021-05-13 0 1.760 1.760 1.770 1.760 1.790 22,664,828 40,204,181 1.7739 1.296 1.296 1.304 1.296 1.319 30,768,637 1.3067 -1.68%
2021-05-12 0 1.790 1.780 1.790 1.780 1.800 4,715,588 8,434,921 1.7887 1.319 1.311 1.319 1.311 1.326 6,401,646 1.3176 -0.56%
2021-05-11 0 1.800 1.790 1.800 1.770 1.800 14,883,765 26,569,406 1.7851 1.326 1.319 1.326 1.304 1.326 20,205,455 1.3150 0.00%
2021-05-10 0 1.800 1.790 1.800 1.780 1.800 14,963,333 26,785,731 1.7901 1.326 1.319 1.326 1.311 1.326 20,313,473 1.3186 0.00%
2021-05-07 0 1.800 1.790 1.800 1.780 1.810 10,867,477 19,447,259 1.7895 1.326 1.319 1.326 1.311 1.333 14,753,143 1.3182 0.00%
2021-05-06 0 1.800 1.790 1.800 1.790 1.810 13,301,350 23,933,354 1.7993 1.326 1.319 1.326 1.319 1.333 18,057,248 1.3254 -0.55%
2021-05-05 0 1.810 1.810 1.820 1.770 1.810 11,354,893 20,475,454 1.8032 1.333 1.333 1.341 1.304 1.333 15,414,835 1.3283 1.69%
2021-05-04 0 1.780 1.770 1.780 1.770 1.790 5,922,976 10,538,451 1.7792 1.311 1.304 1.311 1.304 1.319 8,040,736 1.3106 -0.56%
2021-05-03 0 1.790 1.780 1.790 1.770 1.790 3,585,311 6,382,891 1.7803 1.319 1.311 1.319 1.304 1.319 4,867,239 1.3114 0.56%
2021-04-30 0 1.780 1.780 1.790 1.780 1.800 10,562,333 18,833,969 1.7831 1.311 1.311 1.319 1.311 1.326 14,338,895 1.3135 -0.56%
2021-04-29 0 1.790 1.790 1.800 1.790 1.820 3,827,140 6,879,236 1.7975 1.319 1.319 1.326 1.319 1.341 5,195,534 1.3241 -1.10%
2021-04-28 0 1.810 1.800 1.810 1.770 1.810 13,491,548 24,238,700 1.7966 1.333 1.326 1.333 1.304 1.333 18,315,451 1.3234 1.69%
2021-04-27 0 1.780 1.770 1.780 1.760 1.790 9,017,298 15,985,009 1.7727 1.311 1.304 1.311 1.296 1.319 12,241,433 1.3058 0.00%
2021-04-26 0 1.780 1.770 1.780 1.770 1.780 4,621,538 8,215,685 1.7777 1.311 1.304 1.311 1.304 1.311 6,273,969 1.3095 0.00%
2021-04-23 0 1.780 1.780 1.790 1.780 1.800 12,731,602 22,714,953 1.7841 1.311 1.311 1.319 1.311 1.326 17,283,786 1.3142 -0.56%
2021-04-22 0 1.790 1.790 1.800 1.790 1.800 6,747,036 12,093,541 1.7924 1.319 1.319 1.326 1.319 1.326 9,159,439 1.3203 -0.56%
2021-04-21 0 1.800 1.800 1.810 1.790 1.810 5,181,725 9,336,002 1.8017 1.326 1.326 1.333 1.319 1.333 7,034,451 1.3272 -0.55%
2021-04-20 0 1.810 1.800 1.810 1.800 1.820 5,970,021 10,791,042 1.8075 1.333 1.326 1.333 1.326 1.341 8,104,602 1.3315 0.00%
2021-04-19 0 1.810 1.810 1.820 1.800 1.820 7,303,464 13,250,192 1.8142 1.333 1.333 1.341 1.326 1.341 9,914,817 1.3364 -0.55%
2021-04-16 0 1.820 1.810 1.820 1.780 1.830 12,825,260 23,263,440 1.8139 1.341 1.333 1.341 1.311 1.348 17,410,932 1.3361 1.11%
2021-04-15 0 1.800 1.790 1.800 1.770 1.810 13,961,455 25,088,782 1.7970 1.326 1.319 1.326 1.304 1.333 18,953,373 1.3237 0.00%
2021-04-14 0 1.800 1.790 1.800 1.770 1.800 13,151,389 23,460,332 1.7839 1.326 1.319 1.326 1.304 1.326 17,853,668 1.3140 2.86%
2021-04-13 0 1.750 1.750 1.760 1.750 1.780 14,029,929 24,739,233 1.7633 1.289 1.289 1.296 1.289 1.311 19,046,330 1.2989 -1.13%
2021-04-12 0 1.770 1.760 1.770 1.760 1.790 13,961,859 24,685,215 1.7680 1.304 1.296 1.304 1.296 1.319 18,953,922 1.3024 -0.56%
2021-04-09 0 1.780 1.780 1.790 1.770 1.800 7,693,959 13,695,398 1.7800 1.311 1.311 1.319 1.304 1.326 10,444,934 1.3112 -0.56%
2021-04-08 0 1.790 1.780 1.790 1.770 1.790 8,999,842 16,062,195 1.7847 1.319 1.311 1.319 1.304 1.319 12,217,735 1.3147 0.00%
2021-04-07 0 1.790 1.780 1.790 1.760 1.800 17,897,236 31,846,389 1.7794 1.319 1.311 1.319 1.296 1.326 24,296,393 1.3107 -0.56%
2021-04-01 0 1.800 1.790 1.800 1.790 1.820 8,620,646 15,539,402 1.8026 1.326 1.319 1.326 1.319 1.341 11,702,958 1.3278 -0.55%
2021-03-31 0 1.810 1.800 1.810 1.800 1.840 11,129,893 20,144,994 1.8100 1.333 1.326 1.333 1.326 1.355 15,109,386 1.3333 -1.09%
2021-03-30 0 1.830 1.820 1.830 1.800 1.840 9,493,548 17,270,276 1.8192 1.348 1.341 1.348 1.326 1.355 12,887,966 1.3400 0.00%
2021-03-29 0 1.830 1.820 1.830 1.810 1.840 15,943,192 29,133,680 1.8273 1.348 1.341 1.348 1.333 1.355 21,643,680 1.3461 1.10%
2021-03-26 0 1.810 1.800 1.810 1.780 1.820 15,933,524 28,633,621 1.7971 1.333 1.326 1.333 1.311 1.341 21,630,555 1.3238 2.26%
2021-03-25 0 1.770 1.760 1.770 1.750 1.800 17,338,848 30,772,961 1.7748 1.304 1.296 1.304 1.289 1.326 23,538,353 1.3074 -1.67%
2021-03-24 0 1.800 1.790 1.800 1.780 1.830 32,047,497 57,671,614 1.7996 1.326 1.319 1.326 1.311 1.348 43,506,079 1.3256 -1.64%
2021-03-23 0 1.830 1.820 1.830 1.780 1.850 27,018,422 49,029,335 1.8147 1.348 1.341 1.348 1.311 1.363 36,678,859 1.3367 0.55%
2021-03-22 0 1.820 1.820 1.830 1.780 1.850 48,798,341 89,123,800 1.8264 1.341 1.341 1.348 1.311 1.363 66,246,187 1.3453 2.82%
2021-03-19 0 1.770 1.760 1.770 1.740 1.820 78,268,688 138,966,252 1.7755 1.304 1.296 1.304 1.282 1.341 106,253,657 1.3079 0.57%
2021-03-18 0 1.760 1.750 1.760 1.730 1.770 14,081,507 24,681,017 1.7527 1.296 1.289 1.296 1.274 1.304 19,116,350 1.2911 1.73%
2021-03-17 0 1.730 1.730 1.740 1.730 1.770 10,542,876 18,314,835 1.7372 1.274 1.274 1.282 1.274 1.304 14,312,481 1.2796 -1.70%
2021-03-16 0 1.760 1.750 1.760 1.730 1.780 8,209,395 14,363,441 1.7496 1.296 1.289 1.296 1.274 1.311 11,144,664 1.2888 0.00%
2021-03-15 0 1.760 1.750 1.760 1.740 1.800 42,168,379 74,894,760 1.7761 1.296 1.289 1.296 1.282 1.326 57,245,682 1.3083 2.33%
2021-03-12 0 1.720 1.720 1.730 1.680 1.750 45,072,251 77,347,990 1.7161 1.267 1.267 1.274 1.238 1.289 61,187,834 1.2641 1.78%
2021-03-11 0 1.690 1.680 1.690 1.680 1.700 14,411,648 24,373,306 1.6912 1.245 1.238 1.245 1.238 1.252 19,564,533 1.2458 0.00%
2021-03-10 0 1.690 1.680 1.690 1.670 1.700 18,150,910 30,666,712 1.6895 1.245 1.238 1.245 1.230 1.252 24,640,768 1.2446 0.00%
2021-03-09 0 1.690 1.680 1.690 1.650 1.690 23,787,191 39,934,157 1.6788 1.245 1.238 1.245 1.215 1.245 32,292,301 1.2366 1.20%
2021-03-08 0 1.670 1.660 1.670 1.670 1.710 39,452,217 66,753,853 1.6920 1.230 1.223 1.230 1.230 1.260 53,558,357 1.2464 -0.60%
2021-03-05 0 1.680 1.680 1.690 1.660 1.700 16,650,593 27,988,233 1.6809 1.238 1.238 1.245 1.223 1.252 22,604,012 1.2382 0.00%
2021-03-04 0 1.680 1.670 1.680 1.680 1.710 59,939,641 101,700,112 1.6967 1.238 1.230 1.238 1.238 1.260 81,371,059 1.2498 -1.75%
2021-03-03 0 1.710 1.700 1.710 1.690 1.750 21,919,261 37,675,839 1.7188 1.260 1.252 1.260 1.245 1.289 29,756,493 1.2661 1.18%
2021-03-02 0 1.690 1.680 1.690 1.670 1.720 31,767,031 53,865,104 1.6956 1.245 1.238 1.245 1.230 1.267 43,125,333 1.2490 -1.17%
2021-03-01 0 1.710 1.700 1.710 1.510 1.710 224,430,314 346,042,702 1.5419 1.260 1.252 1.260 1.112 1.260 304,675,370 1.1358 3.01%
2021-02-26 0 1.660 1.660 1.680 1.660 1.750 44,459,690 74,964,057 1.6861 1.223 1.223 1.238 1.223 1.289 60,356,252 1.2420 -5.68%
2021-02-25 0 1.760 1.750 1.760 1.730 1.780 24,223,683 42,487,734 1.7540 1.296 1.289 1.296 1.274 1.311 32,884,861 1.2920 1.15%
2021-02-24 0 1.740 1.740 1.750 1.730 1.810 24,612,663 43,222,084 1.7561 1.282 1.282 1.289 1.274 1.333 33,412,920 1.2936 -3.33%
2021-02-23 0 1.800 1.800 1.810 1.790 1.830 15,695,000 28,375,361 1.8079 1.326 1.326 1.333 1.319 1.348 21,306,747 1.3318 -0.55%
2021-02-22 0 1.810 1.800 1.810 1.790 1.860 35,812,000 65,135,899 1.8188 1.333 1.326 1.333 1.319 1.370 48,616,580 1.3398 -0.55%
2021-02-19 0 1.820 1.810 1.820 1.820 1.850 13,037,401 23,826,629 1.8276 1.341 1.333 1.341 1.341 1.363 17,698,924 1.3462 -1.09%
2021-02-18 0 1.840 1.840 1.850 1.830 1.860 18,146,324 33,532,746 1.8479 1.355 1.355 1.363 1.348 1.370 24,634,542 1.3612 0.00%
2021-02-17 0 1.840 1.840 1.850 1.840 1.890 12,719,702 23,544,941 1.8511 1.355 1.355 1.363 1.355 1.392 17,267,631 1.3635 -1.08%
2021-02-16 0 1.860 1.850 1.860 1.840 1.890 13,824,623 25,651,135 1.8555 1.370 1.363 1.370 1.355 1.392 18,767,617 1.3668 0.54%
2021-02-11 0 1.850 1.840 1.850 1.830 1.870 6,260,838 11,590,345 1.8512 1.363 1.355 1.363 1.348 1.377 8,499,401 1.3637 0.00%
2021-02-10 0 1.850 1.850 1.860 1.810 1.860 17,155,468 31,480,367 1.8350 1.363 1.363 1.370 1.333 1.370 23,289,405 1.3517 1.09%
2021-02-09 0 1.830 1.830 1.840 1.830 1.970 27,985,281 51,978,455 1.8573 1.348 1.348 1.355 1.348 1.451 37,991,418 1.3682 -4.19%
2021-02-08 0 1.910 1.890 1.910 1.830 2.000 267,128,171 530,141,922 1.9846 1.407 1.392 1.407 1.348 1.473 362,639,846 1.4619 2.14%
2021-02-05 0 1.870 1.860 1.870 1.810 1.870 14,956,677 27,573,047 1.8435 1.377 1.370 1.377 1.333 1.377 20,304,437 1.3580 2.19%
2021-02-04 0 1.830 1.820 1.830 1.780 1.840 18,424,554 33,506,813 1.8186 1.348 1.341 1.348 1.311 1.355 25,012,253 1.3396 -1.08%
2021-02-03 0 1.850 1.840 1.850 1.770 1.850 19,529,339 35,276,805 1.8063 1.363 1.355 1.363 1.304 1.363 26,512,054 1.3306 3.35%
2021-02-02 0 1.790 1.780 1.790 1.770 1.810 12,929,637 23,065,091 1.7839 1.319 1.311 1.319 1.304 1.333 17,552,629 1.3141 0.56%
2021-02-01 0 1.780 1.780 1.790 1.730 1.800 16,073,016 28,522,169 1.7745 1.311 1.311 1.319 1.274 1.326 21,819,923 1.3072 2.30%
2021-01-29 0 1.740 1.740 1.750 1.720 1.770 23,212,586 40,425,481 1.7415 1.282 1.282 1.289 1.267 1.304 31,512,246 1.2828 -1.14%
2021-01-28 0 1.760 1.750 1.760 1.750 1.800 16,977,059 29,905,919 1.7615 1.296 1.289 1.296 1.289 1.326 23,047,206 1.2976 -2.22%
2021-01-27 0 1.800 1.790 1.800 1.750 1.800 20,716,753 36,731,161 1.7730 1.326 1.319 1.326 1.289 1.326 28,124,028 1.3060 2.27%
2021-01-26 0 1.760 1.750 1.760 1.730 1.770 16,174,436 28,300,308 1.7497 1.296 1.289 1.296 1.274 1.304 21,957,605 1.2889 1.73%
2021-01-25 0 1.730 1.720 1.730 1.710 1.760 15,159,082 26,244,454 1.7313 1.274 1.267 1.274 1.260 1.296 20,579,212 1.2753 -0.57%
2021-01-22 0 1.740 1.730 1.740 1.720 1.780 12,312,697 21,449,447 1.7421 1.282 1.274 1.282 1.267 1.311 16,715,102 1.2832 -1.69%
2021-01-21 0 1.770 1.760 1.770 1.760 1.790 14,135,259 25,038,247 1.7713 1.304 1.296 1.304 1.296 1.319 19,189,321 1.3048 0.00%
2021-01-20 0 1.770 1.760 1.770 1.740 1.780 26,028,481 45,956,651 1.7656 1.304 1.296 1.304 1.282 1.311 35,334,964 1.3006 0.00%
2021-01-19 0 1.770 1.760 1.770 1.660 1.770 50,579,861 87,265,866 1.7253 1.304 1.296 1.304 1.223 1.304 68,664,690 1.2709 6.63%
2021-01-18 0 1.660 1.650 1.660 1.630 1.660 11,321,385 18,663,892 1.6486 1.223 1.215 1.223 1.201 1.223 15,369,346 1.2144 0.61%
2021-01-15 0 1.650 1.650 1.660 1.640 1.670 19,526,552 32,250,736 1.6516 1.215 1.215 1.223 1.208 1.230 26,508,270 1.2166 -0.60%
2021-01-14 0 1.660 1.650 1.660 1.640 1.660 10,173,168 16,804,096 1.6518 1.223 1.215 1.223 1.208 1.223 13,810,584 1.2168 0.61%
2021-01-13 0 1.650 1.640 1.650 1.640 1.670 11,378,334 18,783,272 1.6508 1.215 1.208 1.215 1.208 1.230 15,446,657 1.2160 -0.60%
2021-01-12 0 1.660 1.650 1.660 1.630 1.660 12,764,112 21,039,406 1.6483 1.223 1.215 1.223 1.201 1.223 17,327,920 1.2142 1.22%
2021-01-11 0 1.640 1.640 1.650 1.620 1.660 19,517,442 32,082,937 1.6438 1.208 1.208 1.215 1.193 1.223 26,495,903 1.2109 -1.80%
2021-01-08 0 1.670 1.660 1.670 1.630 1.680 23,571,951 38,925,041 1.6513 1.230 1.223 1.230 1.201 1.238 32,000,102 1.2164 0.00%
2021-01-07 0 1.670 1.660 1.670 1.660 1.690 10,586,710 17,671,825 1.6692 1.230 1.223 1.230 1.223 1.245 14,371,988 1.2296 -1.18%
2021-01-06 0 1.690 1.680 1.690 1.650 1.690 13,596,497 22,754,839 1.6736 1.245 1.238 1.245 1.215 1.245 18,457,924 1.2328 0.60%
2021-01-05 0 1.680 1.670 1.680 1.650 1.680 11,511,015 19,168,804 1.6653 1.238 1.230 1.238 1.215 1.238 15,626,778 1.2267 0.60%
2021-01-04 0 1.670 1.660 1.670 1.640 1.680 17,107,333 28,303,129 1.6544 1.230 1.223 1.230 1.208 1.238 23,224,060 1.2187 0.60%
2020-12-31 0 1.660 1.660 1.670 1.630 1.680 14,102,763 23,406,857 1.6597 1.223 1.223 1.230 1.201 1.238 19,145,206 1.2226 1.22%
2020-12-30 0 1.640 1.630 1.640 1.600 1.640 16,071,171 25,987,445 1.6170 1.208 1.201 1.208 1.179 1.208 21,817,418 1.1911 1.86%
2020-12-29 0 1.610 1.600 1.610 1.590 1.610 8,748,230 13,985,584 1.5987 1.186 1.179 1.186 1.171 1.186 11,876,160 1.1776 1.26%
2020-12-28 0 1.590 1.580 1.590 1.570 1.600 12,342,667 19,607,140 1.5886 1.171 1.164 1.171 1.156 1.179 16,755,787 1.1702 0.63%
2020-12-24 0 1.580 1.570 1.580 1.540 1.580 9,968,000 15,656,910 1.5707 1.164 1.156 1.164 1.134 1.164 13,532,058 1.1570 2.60%
2020-12-23 0 1.540 1.540 1.550 1.540 1.560 6,505,000 10,080,380 1.5496 1.134 1.134 1.142 1.134 1.149 8,830,863 1.1415 -1.28%
2020-12-22 0 1.560 1.550 1.560 1.550 1.580 12,125,583 19,033,521 1.5697 1.149 1.142 1.149 1.142 1.164 16,461,085 1.1563 -1.27%
2020-12-21 0 1.580 1.570 1.580 1.560 1.580 7,952,006 12,493,638 1.5711 1.164 1.156 1.164 1.149 1.164 10,795,246 1.1573 0.64%
2020-12-18 0 1.570 1.570 1.580 1.550 1.580 26,999,334 42,342,975 1.5683 1.156 1.156 1.164 1.142 1.164 36,652,946 1.1552 1.29%
2020-12-17 0 1.550 1.540 1.550 1.520 1.560 8,067,640 12,448,981 1.5431 1.142 1.134 1.142 1.120 1.149 10,952,225 1.1367 0.65%
2020-12-16 0 1.540 1.530 1.540 1.520 1.550 8,163,353 12,538,826 1.5360 1.134 1.127 1.134 1.120 1.142 11,082,160 1.1314 1.32%
2020-12-15 0 1.520 1.520 1.530 1.520 1.540 7,450,333 11,384,876 1.5281 1.120 1.120 1.127 1.120 1.134 10,114,199 1.1256 -0.65%
2020-12-14 0 1.530 1.520 1.530 1.530 1.540 7,052,822 10,807,234 1.5323 1.127 1.120 1.127 1.127 1.134 9,574,558 1.1287 0.00%
2020-12-11 0 1.530 1.530 1.540 1.520 1.540 12,670,109 19,377,823 1.5294 1.127 1.127 1.134 1.120 1.134 17,200,306 1.1266 0.00%
2020-12-10 0 1.530 1.520 1.530 1.520 1.540 10,204,666 15,601,502 1.5289 1.127 1.120 1.127 1.120 1.134 13,853,344 1.1262 0.00%
2020-12-09 0 1.530 1.520 1.530 1.520 1.550 30,062,838 46,001,545 1.5302 1.127 1.120 1.127 1.120 1.142 40,811,805 1.1272 -1.29%
2020-12-08 0 1.550 1.540 1.550 1.530 1.550 5,405,223 8,331,371 1.5414 1.142 1.134 1.142 1.127 1.142 7,337,860 1.1354 0.65%
2020-12-07 0 1.540 1.530 1.540 1.520 1.560 14,608,747 22,381,523 1.5321 1.134 1.127 1.134 1.120 1.149 19,832,104 1.1286 -0.65%
2020-12-04 0 1.550 1.550 1.560 1.540 1.570 11,689,310 18,145,365 1.5523 1.142 1.142 1.149 1.134 1.156 15,868,823 1.1435 -0.64%
2020-12-03 0 1.560 1.560 1.570 1.550 1.580 18,383,316 28,707,331 1.5616 1.149 1.149 1.156 1.142 1.164 24,956,270 1.1503 0.00%
2020-12-02 0 1.560 1.560 1.570 1.560 1.590 8,502,000 13,377,600 1.5735 1.149 1.149 1.156 1.149 1.171 11,541,890 1.1590 -1.27%
2020-12-01 0 1.580 1.570 1.580 1.560 1.580 6,561,742 10,300,750 1.5698 1.164 1.156 1.164 1.149 1.164 8,907,893 1.1564 1.28%
2020-11-30 0 1.560 1.560 1.570 1.550 1.590 23,077,472 36,069,234 1.5630 1.149 1.149 1.156 1.142 1.171 31,328,822 1.1513 -0.64%
2020-11-27 0 1.570 1.560 1.570 1.550 1.580 4,909,852 7,673,117 1.5628 1.156 1.149 1.156 1.142 1.164 6,665,370 1.1512 0.64%
2020-11-26 0 1.560 1.550 1.560 1.550 1.570 6,459,348 10,054,581 1.5566 1.149 1.142 1.149 1.142 1.156 8,768,888 1.1466 0.65%
2020-11-25 0 1.550 1.550 1.560 1.550 1.570 12,167,000 18,985,960 1.5604 1.142 1.142 1.149 1.142 1.156 16,517,311 1.1495 0.00%
2020-11-24 0 1.550 1.550 1.560 1.540 1.560 7,023,690 10,881,808 1.5493 1.142 1.142 1.149 1.134 1.149 9,535,010 1.1412 0.65%
2020-11-23 0 1.540 1.540 1.550 1.520 1.570 21,711,217 33,153,427 1.5270 1.134 1.134 1.142 1.120 1.156 29,474,062 1.1248 -0.65%
2020-11-20 0 1.550 1.550 1.560 1.540 1.560 4,794,694 7,428,508 1.5493 1.142 1.142 1.149 1.134 1.149 6,509,037 1.1413 -0.64%
2020-11-19 0 1.560 1.560 1.570 1.560 1.580 3,123,000 4,884,450 1.5640 1.149 1.149 1.156 1.149 1.164 4,239,629 1.1521 -0.64%
2020-11-18 0 1.570 1.570 1.580 1.550 1.580 8,063,568 12,639,538 1.5675 1.156 1.156 1.164 1.142 1.164 10,946,697 1.1546 -1.26%
2020-11-17 0 1.590 1.580 1.590 1.570 1.590 5,083,809 8,045,005 1.5825 1.171 1.164 1.171 1.156 1.171 6,901,525 1.1657 0.63%
2020-11-16 0 1.580 1.570 1.580 1.550 1.580 9,331,744 14,637,865 1.5686 1.164 1.156 1.164 1.142 1.164 12,668,309 1.1555 0.00%
2020-11-13 0 1.580 1.570 1.580 1.550 1.600 21,680,096 34,289,459 1.5816 1.164 1.156 1.164 1.142 1.179 29,431,814 1.1650 -0.63%
2020-11-12 0 1.590 1.590 1.600 1.500 1.620 47,873,387 73,358,079 1.5323 1.171 1.171 1.179 1.105 1.193 64,990,516 1.1288 -1.24%
2020-11-11 0 1.610 1.600 1.610 1.550 1.610 30,174,336 48,099,812 1.5941 1.186 1.179 1.186 1.142 1.186 40,963,170 1.1742 3.21%
2020-11-10 0 1.560 1.560 1.570 1.550 1.580 9,477,152 14,798,656 1.5615 1.149 1.149 1.156 1.142 1.164 12,865,708 1.1502 0.65%
2020-11-09 0 1.550 1.550 1.560 1.550 1.600 34,659,000 54,839,035 1.5822 1.142 1.142 1.149 1.142 1.179 47,051,325 1.1655 -1.90%
2020-11-06 0 1.580 1.570 1.580 1.550 1.580 42,537,178 66,815,328 1.5708 1.164 1.156 1.164 1.142 1.164 57,746,346 1.1570 1.28%
2020-11-05 0 1.560 1.540 1.560 1.530 1.560 32,496,667 50,495,456 1.5539 1.149 1.134 1.149 1.127 1.149 44,115,850 1.1446 1.30%
2020-11-04 0 1.540 1.530 1.540 1.510 1.540 9,417,848 14,386,418 1.5276 1.134 1.127 1.134 1.112 1.134 12,785,199 1.1252 0.65%
2020-11-03 0 1.530 1.530 1.540 1.510 1.550 13,626,854 20,858,527 1.5307 1.127 1.127 1.134 1.112 1.142 18,499,136 1.1275 1.32%
2020-11-02 0 1.510 1.500 1.510 1.500 1.530 10,606,248 16,061,204 1.5143 1.112 1.105 1.112 1.105 1.127 14,398,512 1.1155 1.34%
2020-10-30 0 1.490 1.490 1.500 1.490 1.540 9,571,088 14,398,535 1.5044 1.098 1.098 1.105 1.098 1.134 12,993,230 1.1082 -1.97%
2020-10-29 0 1.520 1.520 1.530 1.510 1.540 7,016,510 10,715,370 1.5272 1.120 1.120 1.127 1.112 1.134 9,525,263 1.1249 -1.30%
2020-10-28 0 1.540 1.530 1.540 1.520 1.560 9,332,000 14,386,020 1.5416 1.134 1.127 1.134 1.120 1.149 12,668,657 1.1356 0.65%
2020-10-27 0 1.530 1.520 1.530 1.520 1.560 9,129,383 14,010,187 1.5346 1.127 1.120 1.127 1.120 1.149 12,393,594 1.1304 -1.92%
2020-10-23 0 1.560 1.550 1.560 1.530 1.580 15,349,387 23,864,886 1.5548 1.149 1.142 1.149 1.127 1.164 20,837,560 1.1453 1.96%
2020-10-22 0 1.530 1.520 1.530 1.510 1.530 31,493,715 48,051,866 1.5258 1.127 1.120 1.127 1.112 1.127 42,754,292 1.1239 0.66%
2020-10-21 0 1.520 1.510 1.520 1.510 1.540 9,624,364 14,635,331 1.5207 1.120 1.112 1.120 1.112 1.134 13,065,555 1.1201 -0.65%
2020-10-20 0 1.530 1.520 1.530 1.510 1.540 9,980,262 15,212,193 1.5242 1.127 1.120 1.127 1.112 1.134 13,548,705 1.1228 0.00%
2020-10-19 0 1.530 1.520 1.530 1.490 1.540 14,842,013 22,598,208 1.5226 1.127 1.120 1.127 1.098 1.134 20,148,775 1.1216 2.00%
2020-10-16 0 1.500 1.490 1.500 1.470 1.500 8,803,961 13,134,790 1.4919 1.105 1.098 1.105 1.083 1.105 11,951,817 1.0990 2.04%
2020-10-15 0 1.470 1.460 1.470 1.460 1.490 6,043,958 8,923,424 1.4764 1.083 1.075 1.083 1.075 1.098 8,204,975 1.0876 -0.68%
2020-10-14 0 1.480 1.480 1.490 1.450 1.490 23,932,143 35,288,528 1.4745 1.090 1.090 1.098 1.068 1.098 32,489,080 1.0862 1.37%
2020-10-12 0 1.460 1.450 1.460 1.440 1.470 28,026,974 40,692,522 1.4519 1.075 1.068 1.075 1.061 1.083 38,048,018 1.0695 0.00%
2020-10-09 0 1.460 1.450 1.460 1.450 1.480 6,326,735 9,253,209 1.4626 1.075 1.068 1.075 1.068 1.090 8,588,859 1.0774 0.69%
2020-10-08 0 1.450 1.440 1.450 1.430 1.470 10,650,829 15,412,396 1.4471 1.068 1.061 1.068 1.053 1.083 14,459,033 1.0659 -0.68%
2020-10-07 0 1.460 1.450 1.460 1.430 1.470 6,022,375 8,769,715 1.4562 1.075 1.068 1.075 1.053 1.083 8,175,675 1.0727 0.69%
2020-10-06 0 1.450 1.440 1.450 1.430 1.460 3,887,067 5,621,632 1.4462 1.068 1.061 1.068 1.053 1.075 5,276,888 1.0653 1.40%
2020-10-05 0 1.430 1.420 1.430 1.430 1.450 6,175,119 8,849,054 1.4330 1.053 1.046 1.053 1.053 1.068 8,383,033 1.0556 0.00%
2020-09-30 0 1.430 1.430 1.440 1.430 1.460 4,906,000 7,039,293 1.4348 1.053 1.053 1.061 1.053 1.075 6,660,140 1.0569 -0.69%
2020-09-29 0 1.440 1.430 1.440 1.430 1.460 7,374,150 10,637,719 1.4426 1.061 1.053 1.061 1.053 1.075 10,010,777 1.0626 0.00%
2020-09-28 0 1.440 1.440 1.450 1.410 1.460 8,913,666 12,781,544 1.4339 1.061 1.061 1.068 1.039 1.075 12,100,747 1.0563 -0.69%
2020-09-25 0 1.450 1.440 1.450 1.430 1.470 9,971,332 14,412,429 1.4454 1.068 1.061 1.068 1.053 1.083 13,536,582 1.0647 0.00%
2020-09-24 0 1.450 1.450 1.470 1.450 1.490 9,550,998 13,922,254 1.4577 1.068 1.068 1.083 1.068 1.098 12,965,957 1.0738 -2.68%
2020-09-23 0 1.490 1.480 1.490 1.470 1.500 8,019,091 11,918,365 1.4862 1.098 1.090 1.098 1.083 1.105 10,886,317 1.0948 -0.67%
2020-09-22 0 1.500 1.490 1.500 1.480 1.500 5,058,827 7,541,107 1.4907 1.105 1.098 1.105 1.090 1.105 6,867,611 1.0981 0.00%
2020-09-21 0 1.500 1.490 1.500 1.480 1.520 12,509,429 18,668,074 1.4923 1.105 1.098 1.105 1.090 1.120 16,982,175 1.0993 -1.32%
2020-09-18 0 1.520 1.510 1.520 1.480 1.520 16,698,468 25,111,279 1.5038 1.120 1.112 1.120 1.090 1.120 22,669,005 1.1077 0.66%
2020-09-17 0 1.510 1.500 1.510 1.490 1.510 5,452,886 8,179,672 1.5001 1.112 1.105 1.112 1.098 1.112 7,402,565 1.1050 0.67%
2020-09-16 0 1.500 1.500 1.510 1.500 1.540 5,938,251 8,976,834 1.5117 1.105 1.105 1.112 1.105 1.134 8,061,473 1.1135 -1.32%
2020-09-15 0 1.520 1.520 1.530 1.500 1.540 8,596,005 13,095,647 1.5235 1.120 1.120 1.127 1.105 1.134 11,669,506 1.1222 0.00%
2020-09-14 0 1.520 1.510 1.520 1.500 1.530 6,533,513 9,882,816 1.5126 1.120 1.112 1.120 1.105 1.127 8,869,571 1.1142 0.66%
2020-09-11 0 1.510 1.510 1.520 1.460 1.550 50,718,860 76,921,973 1.5166 1.112 1.112 1.120 1.075 1.142 68,853,388 1.1172 2.72%
2020-09-10 0 1.470 1.460 1.470 1.450 1.490 10,510,697 15,439,917 1.4690 1.083 1.075 1.083 1.068 1.098 14,268,797 1.0821 0.00%
2020-09-09 0 1.470 1.460 1.470 1.450 1.480 11,396,175 16,695,247 1.4650 1.083 1.075 1.083 1.068 1.090 15,470,877 1.0791 -0.68%
2020-09-08 0 1.480 1.470 1.480 1.450 1.490 16,777,666 24,819,479 1.4793 1.090 1.083 1.090 1.068 1.098 22,776,520 1.0897 2.07%
2020-09-07 0 1.450 1.450 1.460 1.440 1.490 20,782,040 30,275,119 1.4568 1.068 1.068 1.075 1.061 1.098 28,212,658 1.0731 -2.03%
2020-09-04 0 1.480 1.470 1.480 1.470 1.500 13,809,522 20,462,034 1.4817 1.090 1.083 1.090 1.083 1.105 18,747,116 1.0915 -1.33%
2020-09-03 0 1.500 1.500 1.510 1.490 1.520 13,120,061 19,687,601 1.5006 1.105 1.105 1.112 1.098 1.120 17,811,139 1.1054 0.00%
2020-09-02 0 1.500 1.490 1.500 1.470 1.510 14,775,229 21,992,073 1.4884 1.105 1.098 1.105 1.083 1.112 20,058,112 1.0964 0.67%
2020-09-01 0 1.490 1.490 1.500 1.490 1.520 9,692,397 14,567,829 1.5030 1.098 1.098 1.105 1.098 1.120 13,157,913 1.1072 -0.67%
2020-08-31 0 1.500 1.490 1.500 1.490 1.550 29,988,600 45,300,422 1.5106 1.105 1.098 1.105 1.098 1.142 40,711,024 1.1127 0.67%
2020-08-28 0 1.490 1.490 1.500 1.490 1.520 12,930,333 19,405,572 1.5008 1.098 1.098 1.105 1.098 1.120 17,553,573 1.1055 0.00%
2020-08-27 0 1.490 1.490 1.500 1.470 1.500 11,398,700 16,947,230 1.4868 1.098 1.098 1.105 1.083 1.105 15,474,305 1.0952 0.00%
2020-08-26 0 1.490 1.490 1.500 1.480 1.520 15,171,616 22,747,867 1.4994 1.098 1.098 1.105 1.090 1.120 20,596,227 1.1045 -1.32%
2020-08-25 0 1.510 1.510 1.520 1.500 1.530 5,364,783 8,130,077 1.5155 1.112 1.112 1.120 1.105 1.127 7,282,961 1.1163 0.00%
2020-08-24 0 1.510 1.500 1.510 1.510 1.530 7,647,963 11,576,190 1.5136 1.112 1.105 1.112 1.112 1.127 10,382,492 1.1150 -0.66%
2020-08-21 0 1.520 1.520 1.530 1.510 1.550 12,382,479 18,914,782 1.5275 1.120 1.120 1.127 1.112 1.142 16,809,834 1.1252 -1.94%
2020-08-20 0 1.550 1.540 1.550 1.520 1.590 34,466,317 53,544,438 1.5535 1.142 1.134 1.142 1.120 1.171 46,789,748 1.1444 -1.27%
2020-08-19 0 1.570 1.560 1.570 1.490 1.610 67,973,364 106,448,621 1.5660 1.156 1.149 1.156 1.098 1.186 92,277,240 1.1536 6.08%
2020-08-18 0 1.480 1.470 1.480 1.460 1.490 19,001,000 27,891,905 1.4679 1.090 1.083 1.090 1.075 1.098 25,794,807 1.0813 -0.67%
2020-08-17 0 1.490 1.480 1.490 1.460 1.500 8,670,339 12,859,311 1.4831 1.098 1.090 1.098 1.075 1.105 11,770,419 1.0925 1.36%
2020-08-14 0 1.470 1.460 1.470 1.460 1.480 7,451,000 10,915,256 1.4649 1.083 1.075 1.083 1.075 1.090 10,115,105 1.0791 0.00%
2020-08-13 0 1.470 1.460 1.470 1.450 1.480 13,183,406 19,356,690 1.4683 1.083 1.075 1.083 1.068 1.090 17,897,133 1.0816 1.38%
2020-08-12 0 1.450 1.450 1.460 1.450 1.460 14,602,572 21,268,951 1.4565 1.068 1.068 1.075 1.068 1.075 19,823,721 1.0729 -0.68%
2020-08-11 0 1.460 1.450 1.460 1.440 1.470 25,913,703 37,611,545 1.4514 1.075 1.068 1.075 1.061 1.083 35,179,147 1.0691 1.39%
2020-08-10 0 1.440 1.440 1.450 1.440 1.470 7,888,007 11,444,814 1.4509 1.061 1.061 1.068 1.061 1.083 10,708,364 1.0688 -1.37%
2020-08-07 0 1.460 1.450 1.460 1.440 1.470 11,816,750 17,148,021 1.4512 1.075 1.068 1.075 1.061 1.083 16,041,829 1.0690 0.69%
2020-08-06 0 1.450 1.450 1.460 1.440 1.470 11,930,851 17,322,283 1.4519 1.068 1.068 1.075 1.061 1.083 16,196,727 1.0695 0.00%
2020-08-05 0 1.450 1.450 1.460 1.440 1.460 19,071,754 27,594,565 1.4469 1.068 1.068 1.075 1.061 1.075 25,890,859 1.0658 -0.68%
2020-08-04 0 1.460 1.450 1.460 1.430 1.460 23,087,081 33,325,994 1.4435 1.075 1.068 1.075 1.053 1.075 31,341,867 1.0633 0.69%
2020-08-03 0 1.450 1.440 1.450 1.430 1.450 9,927,353 14,308,463 1.4413 1.068 1.061 1.068 1.053 1.068 13,476,878 1.0617 0.00%
2020-07-31 0 1.450 1.440 1.450 1.420 1.470 14,643,227 21,174,021 1.4460 1.068 1.061 1.068 1.046 1.083 19,878,913 1.0651 1.40%
2020-07-30 0 1.430 1.420 1.430 1.410 1.460 15,661,000 22,449,585 1.4335 1.053 1.046 1.053 1.039 1.075 21,260,590 1.0559 -0.69%
2020-07-29 0 1.440 1.440 1.450 1.440 1.490 8,494,509 12,414,410 1.4615 1.061 1.061 1.068 1.061 1.098 11,531,721 1.0765 -2.70%
2020-07-28 0 1.480 1.470 1.480 1.410 1.520 50,489,993 74,823,693 1.4820 1.090 1.083 1.090 1.039 1.120 68,542,689 1.0916 5.71%
2020-07-27 0 1.400 1.400 1.410 1.400 1.440 8,594,370 12,110,754 1.4091 1.031 1.031 1.039 1.031 1.061 11,667,287 1.0380 -2.10%
2020-07-24 0 1.430 1.420 1.430 1.420 1.460 14,428,667 20,682,053 1.4334 1.053 1.046 1.053 1.046 1.075 19,587,637 1.0559 -1.38%
2020-07-23 0 1.450 1.450 1.460 1.440 1.460 7,264,333 10,529,492 1.4495 1.068 1.068 1.075 1.061 1.075 9,861,695 1.0677 0.69%
2020-07-22 0 1.440 1.440 1.450 1.430 1.480 18,446,198 26,859,811 1.4561 1.061 1.061 1.068 1.053 1.090 25,041,636 1.0726 -2.04%
2020-07-21 0 1.470 1.470 1.480 1.460 1.510 10,610,943 15,764,613 1.4857 1.083 1.083 1.090 1.075 1.112 14,404,886 1.0944 -2.00%
2020-07-20 0 1.500 1.490 1.500 1.460 1.500 10,483,011 15,585,066 1.4867 1.105 1.098 1.105 1.075 1.105 14,231,211 1.0951 2.04%
2020-07-17 0 1.470 1.460 1.470 1.460 1.480 6,080,822 8,949,595 1.4718 1.083 1.075 1.083 1.075 1.090 8,255,020 1.0841 0.68%
2020-07-16 0 1.460 1.450 1.460 1.450 1.490 14,134,333 20,597,082 1.4572 1.075 1.068 1.075 1.068 1.098 19,188,064 1.0734 -0.68%
2020-07-15 0 1.470 1.470 1.480 1.460 1.520 13,728,853 20,292,290 1.4781 1.083 1.083 1.090 1.075 1.120 18,637,604 1.0888 -1.34%
2020-07-14 0 1.490 1.490 1.500 1.480 1.530 9,925,000 14,911,324 1.5024 1.098 1.098 1.105 1.090 1.127 13,473,684 1.1067 -0.67%
2020-07-13 0 1.500 1.490 1.500 1.470 1.540 15,089,919 22,798,961 1.5109 1.105 1.098 1.105 1.083 1.134 20,485,319 1.1129 2.04%
2020-07-10 0 1.470 1.470 1.480 1.470 1.510 11,623,636 17,285,884 1.4871 1.083 1.083 1.090 1.083 1.112 15,779,667 1.0955 -2.00%
2020-07-09 0 1.500 1.500 1.510 1.490 1.530 11,978,332 18,043,228 1.5063 1.105 1.105 1.112 1.098 1.127 16,261,184 1.1096 0.00%
2020-07-08 0 1.500 1.500 1.510 1.500 1.540 13,054,675 19,722,929 1.5108 1.105 1.105 1.112 1.105 1.134 17,722,374 1.1129 -0.66%
2020-07-07 0 1.510 1.500 1.510 1.500 1.610 17,894,373 27,472,625 1.5353 1.112 1.105 1.112 1.105 1.186 24,292,506 1.1309 -3.21%
2020-07-06 0 1.560 1.550 1.560 1.480 1.560 27,453,819 42,105,155 1.5337 1.149 1.142 1.149 1.090 1.149 37,269,932 1.1297 6.12%
2020-07-03 0 1.470 1.470 1.480 1.450 1.500 7,799,333 11,571,449 1.4836 1.083 1.083 1.090 1.068 1.105 10,587,984 1.0929 1.38%
2020-07-02 0 1.450 1.440 1.450 1.430 1.460 16,137,775 23,281,718 1.4427 1.068 1.061 1.068 1.053 1.075 21,907,836 1.0627 2.11%
2020-06-30 0 1.420 1.410 1.420 1.420 1.460 12,494,541 17,914,272 1.4338 1.046 1.039 1.046 1.046 1.075 16,961,964 1.0561 -2.07%
2020-06-29 0 1.450 1.440 1.450 1.440 1.480 11,697,934 16,954,177 1.4493 1.068 1.061 1.068 1.061 1.090 15,880,530 1.0676 -0.68%
2020-06-26 0 1.460 1.450 1.460 1.440 1.460 8,341,623 12,090,001 1.4494 1.075 1.068 1.075 1.061 1.075 11,324,170 1.0676 0.00%
2020-06-24 0 1.460 1.450 1.460 1.440 1.490 11,067,888 16,144,558 1.4587 1.075 1.068 1.075 1.061 1.098 15,025,211 1.0745 -2.01%
2020-06-23 0 1.490 1.480 1.490 1.480 1.510 9,013,770 13,468,918 1.4943 1.098 1.090 1.098 1.090 1.112 12,236,643 1.1007 -1.32%
2020-06-22 0 1.510 1.500 1.510 1.480 1.510 11,390,154 17,010,051 1.4934 1.112 1.105 1.112 1.090 1.112 15,462,703 1.1001 0.00%
2020-06-19 0 1.510 1.510 1.520 1.490 1.520 16,294,404 24,541,177 1.5061 1.112 1.112 1.120 1.098 1.120 22,120,468 1.1094 1.34%
2020-06-18 0 1.490 1.490 1.500 1.490 1.510 11,597,000 17,369,030 1.4977 1.098 1.098 1.105 1.098 1.112 15,743,507 1.1033 -1.32%
2020-06-17 0 1.510 1.500 1.510 1.490 1.510 6,841,762 10,247,093 1.4977 1.112 1.105 1.112 1.098 1.112 9,288,034 1.1033 0.67%
2020-06-16 0 1.500 1.490 1.500 1.490 1.520 8,957,666 13,468,645 1.5036 1.105 1.098 1.105 1.098 1.120 12,160,479 1.1076 1.35%
2020-06-15 0 1.480 1.480 1.490 1.480 1.570 20,972,900 31,787,577 1.5157 1.090 1.090 1.098 1.090 1.156 28,471,760 1.1165 -4.36%
2020-06-12 0 1.690 1.690 1.700 1.660 1.690 23,470,545 39,514,944 1.6836 1.140 1.140 1.147 1.120 1.140 34,798,708 1.1355 -0.59%
2020-06-11 0 1.700 1.700 1.710 1.700 1.760 16,576,151 28,718,039 1.7325 1.147 1.147 1.153 1.147 1.187 24,576,704 1.1685 -2.86%
2020-06-10 0 1.750 1.750 1.760 1.750 1.770 12,201,000 21,464,737 1.7593 1.180 1.180 1.187 1.180 1.194 18,089,867 1.1866 -0.57%
2020-06-09 0 1.760 1.760 1.770 1.750 1.770 15,938,364 28,102,102 1.7632 1.187 1.187 1.194 1.180 1.194 23,631,086 1.1892 0.00%
2020-06-08 0 1.760 1.750 1.760 1.740 1.760 21,608,279 37,809,371 1.7498 1.187 1.180 1.187 1.174 1.187 32,037,611 1.1802 1.15%
2020-06-05 0 1.740 1.730 1.740 1.710 1.740 13,804,215 23,937,683 1.7341 1.174 1.167 1.174 1.153 1.174 20,466,881 1.1696 1.16%
2020-06-04 0 1.720 1.720 1.730 1.690 1.720 17,590,787 30,035,293 1.7074 1.160 1.160 1.167 1.140 1.160 26,081,058 1.1516 0.58%
2020-06-03 0 1.710 1.700 1.710 1.700 1.720 13,486,059 22,966,061 1.7029 1.153 1.147 1.153 1.147 1.160 19,995,165 1.1486 0.00%
2020-06-02 0 1.710 1.700 1.710 1.690 1.720 14,164,015 24,136,695 1.7041 1.153 1.147 1.153 1.140 1.160 21,000,340 1.1493 0.00%
2020-06-01 0 1.710 1.700 1.710 1.700 1.740 10,951,922 18,755,822 1.7126 1.153 1.147 1.153 1.147 1.174 16,237,916 1.1551 0.59%
2020-05-29 0 1.700 1.690 1.700 1.690 1.720 27,058,713 45,982,918 1.6994 1.147 1.140 1.147 1.140 1.160 40,118,721 1.1462 0.00%
2020-05-28 0 1.700 1.700 1.710 1.670 1.720 17,464,189 29,544,035 1.6917 1.147 1.147 1.153 1.126 1.160 25,893,357 1.1410 -1.16%
2020-05-27 0 1.720 1.710 1.720 1.640 1.720 46,319,840 78,148,570 1.6872 1.160 1.153 1.160 1.106 1.160 68,676,316 1.1379 4.88%
2020-05-26 0 1.640 1.640 1.650 1.610 1.670 20,503,997 33,643,320 1.6408 1.106 1.106 1.113 1.086 1.126 30,400,342 1.1067 2.50%
2020-05-25 0 1.600 1.600 1.610 1.550 1.620 11,207,757 17,716,683 1.5808 1.079 1.079 1.086 1.045 1.093 16,617,231 1.0662 1.91%
2020-05-22 0 1.570 1.570 1.580 1.560 1.620 36,455,665 57,731,707 1.5836 1.059 1.059 1.066 1.052 1.093 54,051,154 1.0681 -3.09%
2020-05-21 0 1.620 1.620 1.630 1.590 1.650 28,425,364 46,248,192 1.6270 1.093 1.093 1.099 1.072 1.113 42,144,992 1.0974 -1.22%
2020-05-20 0 1.640 1.630 1.640 1.610 1.650 10,292,317 16,803,446 1.6326 1.106 1.099 1.106 1.086 1.113 15,259,950 1.1011 1.23%
2020-05-19 0 1.620 1.620 1.630 1.600 1.630 12,966,551 21,030,836 1.6219 1.093 1.093 1.099 1.079 1.099 19,224,914 1.0939 1.89%
2020-05-18 0 1.590 1.590 1.600 1.580 1.610 10,755,666 17,203,351 1.5995 1.072 1.072 1.079 1.066 1.086 15,946,936 1.0788 0.00%
2020-05-15 0 1.590 1.590 1.600 1.560 1.610 13,292,333 21,060,512 1.5844 1.072 1.072 1.079 1.052 1.086 19,707,937 1.0686 0.63%
2020-05-14 0 1.580 1.570 1.580 1.570 1.610 16,490,947 26,104,544 1.5830 1.066 1.059 1.066 1.059 1.086 24,450,376 1.0677 -1.86%
2020-05-13 0 1.610 1.610 1.620 1.600 1.630 11,499,582 18,578,966 1.6156 1.086 1.086 1.093 1.079 1.099 17,049,906 1.0897 0.62%
2020-05-12 0 1.600 1.600 1.610 1.590 1.620 14,538,346 23,440,665 1.6123 1.079 1.079 1.086 1.072 1.093 21,555,343 1.0875 -0.62%
2020-05-11 0 1.610 1.600 1.610 1.590 1.610 15,595,296 24,965,074 1.6008 1.086 1.079 1.086 1.072 1.086 23,122,435 1.0797 1.90%
2020-05-08 0 1.580 1.580 1.590 1.550 1.590 13,440,441 21,146,216 1.5733 1.066 1.066 1.072 1.045 1.072 19,927,530 1.0612 2.60%
2020-05-07 0 1.540 1.540 1.560 1.530 1.560 8,015,423 12,383,975 1.5450 1.039 1.039 1.052 1.032 1.052 11,884,103 1.0421 -1.28%
2020-05-06 0 1.560 1.550 1.560 1.540 1.570 10,591,000 16,501,610 1.5581 1.052 1.045 1.052 1.039 1.059 15,702,793 1.0509 1.96%
2020-05-05 0 1.530 1.530 1.540 1.520 1.550 6,505,000 9,982,970 1.5347 1.032 1.032 1.039 1.025 1.045 9,644,667 1.0351 1.32%
2020-05-04 0 1.510 1.510 1.520 1.510 1.550 14,163,277 21,507,469 1.5185 1.018 1.018 1.025 1.018 1.045 20,999,246 1.0242 -3.82%
2020-04-29 0 1.570 1.560 1.570 1.540 1.570 16,700,260 26,035,195 1.5590 1.059 1.052 1.059 1.039 1.059 24,760,715 1.0515 2.61%
2020-04-28 0 1.530 1.530 1.550 1.530 1.550 8,544,000 13,132,570 1.5371 1.032 1.032 1.045 1.032 1.045 12,667,800 1.0367 -0.65%
2020-04-27 0 1.540 1.540 1.550 1.530 1.550 8,121,077 12,525,462 1.5423 1.039 1.039 1.045 1.032 1.045 12,040,751 1.0403 1.32%
2020-04-24 0 1.520 1.520 1.530 1.520 1.550 12,069,869 18,514,705 1.5340 1.025 1.025 1.032 1.025 1.045 17,895,445 1.0346 -1.30%
2020-04-23 0 1.540 1.530 1.540 1.500 1.540 19,223,115 29,388,392 1.5288 1.039 1.032 1.039 1.012 1.039 28,501,237 1.0311 2.67%
2020-04-22 0 1.500 1.500 1.510 1.490 1.510 10,696,000 16,038,270 1.4995 1.012 1.012 1.018 1.005 1.018 15,858,472 1.0113 -0.66%
2020-04-21 0 1.510 1.500 1.510 1.480 1.540 25,144,000 37,782,335 1.5026 1.018 1.012 1.018 0.998 1.039 37,279,863 1.0135 -1.31%
2020-04-20 0 1.530 1.520 1.530 1.500 1.530 14,787,998 22,527,458 1.5234 1.032 1.025 1.032 1.012 1.032 21,925,491 1.0275 1.32%
2020-04-17 0 1.510 1.510 1.520 1.500 1.530 21,449,665 32,461,454 1.5134 1.018 1.018 1.025 1.012 1.032 31,802,441 1.0207 0.67%
2020-04-16 0 1.500 1.500 1.510 1.490 1.530 31,263,766 47,167,344 1.5087 1.012 1.012 1.018 1.005 1.032 46,353,362 1.0176 -2.60%
2020-04-15 0 1.540 1.540 1.550 1.530 1.560 24,865,086 38,342,334 1.5420 1.039 1.039 1.045 1.032 1.052 36,866,330 1.0400 -0.65%
2020-04-14 0 1.550 1.540 1.550 1.520 1.560 34,573,466 53,430,592 1.5454 1.045 1.039 1.045 1.025 1.052 51,260,503 1.0423 0.65%
2020-04-09 0 1.540 1.530 1.540 1.520 1.540 18,550,000 28,391,510 1.5305 1.039 1.032 1.039 1.025 1.039 27,503,240 1.0323 1.32%
2020-04-08 0 1.520 1.510 1.520 1.480 1.520 36,620,347 54,974,307 1.5012 1.025 1.018 1.025 0.998 1.025 54,295,320 1.0125 2.70%
2020-04-07 0 1.480 1.480 1.490 1.480 1.510 26,470,659 39,462,253 1.4908 0.998 0.998 1.005 0.998 1.018 39,246,840 1.0055 -0.67%
2020-04-06 0 1.490 1.480 1.490 1.440 1.490 17,787,665 26,198,250 1.4728 1.005 0.998 1.005 0.971 1.005 26,372,961 0.9934 2.05%
2020-04-03 0 1.460 1.460 1.470 1.450 1.470 9,257,020 13,529,018 1.4615 0.985 0.985 0.991 0.978 0.991 13,724,962 0.9857 -0.68%
2020-04-02 0 1.470 1.460 1.470 1.400 1.470 19,960,679 28,993,093 1.4525 0.991 0.985 0.991 0.944 0.991 29,594,789 0.9797 2.80%
2020-04-01 0 1.430 1.430 1.440 1.410 1.480 52,490,253 75,764,464 1.4434 0.964 0.964 0.971 0.951 0.998 77,824,907 0.9735 -0.69%
2020-03-31 0 1.440 1.430 1.440 1.400 1.440 26,491,391 37,754,576 1.4252 0.971 0.964 0.971 0.944 0.971 39,277,579 0.9612 3.60%
2020-03-30 0 1.390 1.380 1.390 1.330 1.390 74,763,043 102,094,736 1.3656 0.938 0.931 0.938 0.897 0.938 110,847,758 0.9210 0.72%
2020-03-27 0 1.380 1.380 1.390 1.350 1.400 73,352,496 100,768,356 1.3738 0.931 0.931 0.938 0.911 0.944 108,756,404 0.9266 4.55%
2020-03-26 0 1.320 1.320 1.330 1.310 1.360 19,271,206 25,669,097 1.3320 0.890 0.890 0.897 0.884 0.917 28,572,539 0.8984 0.00%
2020-03-25 0 1.320 1.320 1.340 1.290 1.370 37,408,065 49,445,358 1.3218 0.890 0.890 0.904 0.870 0.924 55,463,234 0.8915 3.13%
2020-03-24 0 1.280 1.280 1.290 1.230 1.310 48,800,386 62,448,826 1.2797 0.863 0.863 0.870 0.830 0.884 72,354,109 0.8631 4.92%
2020-03-23 0 1.220 1.220 1.230 1.200 1.260 18,100,811 22,213,876 1.2272 0.823 0.823 0.830 0.809 0.850 26,837,248 0.8277 -1.61%
2020-03-20 0 1.240 1.230 1.240 1.210 1.250 32,553,254 39,970,432 1.2278 0.836 0.830 0.836 0.816 0.843 48,265,227 0.8281 5.08%
2020-03-19 0 1.180 1.180 1.190 1.150 1.240 47,803,312 56,659,063 1.1853 0.796 0.796 0.803 0.776 0.836 70,875,793 0.7994 -1.67%
2020-03-18 0 1.200 1.200 1.210 1.200 1.310 44,923,419 56,072,001 1.2482 0.809 0.809 0.816 0.809 0.884 66,605,907 0.8418 -2.44%
2020-03-17 0 1.230 1.230 1.240 1.230 1.300 35,325,061 44,050,842 1.2470 0.830 0.830 0.836 0.830 0.877 52,374,859 0.8411 -3.91%
2020-03-16 0 1.280 1.280 1.290 1.270 1.330 31,367,966 40,772,365 1.2998 0.863 0.863 0.870 0.857 0.897 46,507,854 0.8767 -3.76%
2020-03-13 0 1.330 1.330 1.340 1.250 1.360 39,008,165 51,092,995 1.3098 0.897 0.897 0.904 0.843 0.917 57,835,629 0.8834 -3.62%
2020-03-12 0 1.380 1.380 1.390 1.380 1.430 30,363,466 42,359,346 1.3951 0.931 0.931 0.938 0.931 0.964 45,018,528 0.9409 -3.50%
2020-03-11 0 1.430 1.430 1.440 1.410 1.450 11,266,874 16,156,202 1.4340 0.964 0.964 0.971 0.951 0.978 16,704,881 0.9672 1.42%
2020-03-10 0 1.410 1.410 1.420 1.390 1.440 26,754,432 37,827,953 1.4139 0.951 0.951 0.958 0.938 0.971 39,667,577 0.9536 0.00%
2020-03-09 0 1.410 1.400 1.410 1.410 1.450 18,788,265 26,874,557 1.4304 0.951 0.944 0.951 0.951 0.978 27,856,505 0.9647 -4.08%
2020-03-06 0 1.470 1.470 1.480 1.460 1.490 18,398,522 27,120,958 1.4741 0.991 0.991 0.998 0.985 1.005 27,278,650 0.9942 -1.34%
2020-03-05 0 1.490 1.490 1.500 1.460 1.500 21,018,338 31,092,526 1.4793 1.005 1.005 1.012 0.985 1.012 31,162,932 0.9977 2.76%
2020-03-04 0 1.450 1.450 1.460 1.440 1.480 31,689,376 46,134,518 1.4558 0.978 0.978 0.985 0.971 0.998 46,984,394 0.9819 -1.36%
2020-03-03 0 1.470 1.470 1.480 1.470 1.520 16,418,938 24,380,577 1.4849 0.991 0.991 0.998 0.991 1.025 24,343,611 1.0015 0.00%
2020-03-02 0 1.470 1.470 1.480 1.450 1.500 15,563,838 22,981,056 1.4766 0.991 0.991 0.998 0.978 1.012 23,075,794 0.9959 1.38%
2020-02-28 0 1.450 1.450 1.460 1.450 1.480 31,569,085 46,156,174 1.4621 0.978 0.978 0.985 0.978 0.998 46,806,044 0.9861 -3.33%
2020-02-27 0 1.500 1.490 1.500 1.480 1.510 8,930,093 13,384,122 1.4988 1.012 1.005 1.012 0.998 1.018 13,240,242 1.0109 1.35%
2020-02-26 0 1.480 1.480 1.490 1.460 1.500 19,024,929 28,182,191 1.4813 0.998 0.998 1.005 0.985 1.012 28,207,395 0.9991 0.00%
2020-02-25 0 1.480 1.480 1.490 1.480 1.510 27,727,333 41,308,806 1.4898 0.998 0.998 1.005 0.998 1.018 41,110,053 1.0048 -1.99%
2020-02-24 0 1.510 1.510 1.520 1.510 1.540 8,925,467 13,560,424 1.5193 1.018 1.018 1.025 1.018 1.039 13,233,383 1.0247 -1.31%
2020-02-21 0 1.530 1.520 1.530 1.520 1.540 30,195,139 46,231,974 1.5311 1.032 1.025 1.032 1.025 1.039 44,768,957 1.0327 0.00%
2020-02-20 0 1.530 1.530 1.540 1.520 1.540 14,594,900 22,366,382 1.5325 1.032 1.032 1.039 1.025 1.039 21,639,193 1.0336 -0.65%
2020-02-19 0 1.540 1.530 1.540 1.530 1.540 7,281,631 11,170,425 1.5341 1.039 1.032 1.039 1.032 1.039 10,796,143 1.0347 0.00%
2020-02-18 0 1.540 1.540 1.550 1.530 1.550 16,808,745 25,875,817 1.5394 1.039 1.039 1.045 1.032 1.045 24,921,560 1.0383 0.65%
2020-02-17 0 1.530 1.530 1.540 1.520 1.540 18,576,665 28,426,354 1.5302 1.032 1.032 1.039 1.025 1.039 27,542,775 1.0321 0.00%
2020-02-14 0 1.530 1.520 1.530 1.520 1.540 10,077,753 15,407,919 1.5289 1.032 1.025 1.032 1.025 1.039 14,941,825 1.0312 0.00%
2020-02-13 0 1.530 1.530 1.540 1.530 1.550 11,260,541 17,286,869 1.5352 1.032 1.032 1.039 1.032 1.045 16,695,491 1.0354 0.00%
2020-02-12 0 1.530 1.530 1.540 1.520 1.550 14,811,254 22,726,881 1.5344 1.032 1.032 1.039 1.025 1.045 21,959,972 1.0349 0.66%
2020-02-11 0 1.520 1.520 1.530 1.520 1.540 16,959,713 25,857,694 1.5247 1.025 1.025 1.032 1.025 1.039 25,145,394 1.0283 0.00%
2020-02-10 0 1.520 1.520 1.530 1.520 1.540 21,020,000 32,083,030 1.5263 1.025 1.025 1.032 1.025 1.039 31,165,396 1.0294 -1.94%
2020-02-07 0 1.550 1.540 1.550 1.520 1.550 10,366,484 15,896,512 1.5335 1.045 1.039 1.045 1.025 1.045 15,369,914 1.0343 0.65%
2020-02-06 0 1.540 1.540 1.550 1.520 1.560 26,425,148 40,718,590 1.5409 1.039 1.039 1.045 1.025 1.052 39,179,363 1.0393 1.99%
2020-02-05 0 1.510 1.500 1.510 1.500 1.520 19,006,135 28,700,734 1.5101 1.018 1.012 1.018 1.012 1.025 28,179,530 1.0185 0.67%
2020-02-04 0 1.500 1.500 1.510 1.490 1.510 27,264,432 40,902,031 1.5002 1.012 1.012 1.018 1.005 1.018 40,423,731 1.0118 0.67%
2020-02-03 0 1.490 1.480 1.490 1.480 1.530 32,417,147 48,602,204 1.4993 1.005 0.998 1.005 0.998 1.032 48,063,427 1.0112 -1.32%
2020-01-31 0 1.510 1.510 1.520 1.500 1.540 13,475,548 20,415,722 1.5150 1.018 1.018 1.025 1.012 1.039 19,979,581 1.0218 -0.66%
2020-01-30 0 1.520 1.520 1.530 1.510 1.570 26,374,696 40,569,450 1.5382 1.025 1.025 1.032 1.018 1.059 39,104,560 1.0375 -3.18%
2020-01-29 0 1.570 1.560 1.570 1.550 1.620 24,771,570 39,092,243 1.5781 1.059 1.052 1.059 1.045 1.093 36,727,678 1.0644 -4.27%
2020-01-24 0 1.640 1.630 1.640 1.610 1.640 4,467,000 7,251,586 1.6234 1.106 1.099 1.106 1.086 1.106 6,623,017 1.0949 0.61%
2020-01-23 0 1.630 1.620 1.630 1.610 1.650 13,607,619 22,133,311 1.6265 1.099 1.093 1.099 1.086 1.113 20,175,397 1.0970 -1.81%
2020-01-22 0 1.660 1.650 1.660 1.610 1.670 11,391,381 18,759,481 1.6468 1.120 1.113 1.120 1.086 1.126 16,889,482 1.1107 2.47%
2020-01-21 0 1.620 1.620 1.630 1.600 1.680 47,026,000 76,639,580 1.6297 1.093 1.093 1.099 1.079 1.133 69,723,308 1.0992 -3.57%
2020-01-20 0 1.680 1.670 1.680 1.660 1.690 10,803,149 18,065,903 1.6723 1.133 1.126 1.133 1.120 1.140 16,017,337 1.1279 0.00%
2020-01-17 0 1.680 1.670 1.680 1.660 1.690 28,021,354 46,868,974 1.6726 1.133 1.126 1.133 1.120 1.140 41,545,985 1.1281 0.00%
2020-01-16 0 1.680 1.670 1.680 1.660 1.700 18,485,868 31,073,941 1.6810 1.133 1.126 1.133 1.120 1.147 27,408,154 1.1337 -1.18%
2020-01-15 0 1.700 1.690 1.700 1.680 1.700 10,084,450 17,042,900 1.6900 1.147 1.140 1.147 1.133 1.147 14,951,755 1.1399 0.59%
2020-01-14 0 1.690 1.680 1.690 1.670 1.700 13,252,666 22,317,056 1.6840 1.140 1.133 1.140 1.126 1.147 19,649,124 1.1358 0.60%
2020-01-13 0 1.680 1.670 1.680 1.650 1.680 11,466,147 19,169,498 1.6718 1.133 1.126 1.133 1.113 1.133 17,000,334 1.1276 1.20%
2020-01-10 0 1.660 1.650 1.660 1.640 1.670 25,557,000 42,345,604 1.6569 1.120 1.113 1.120 1.106 1.126 37,892,200 1.1175 -0.60%
2020-01-09 0 1.670 1.660 1.670 1.650 1.680 13,333,200 22,184,444 1.6638 1.126 1.120 1.126 1.113 1.133 19,768,528 1.1222 1.21%
2020-01-08 0 1.650 1.640 1.650 1.640 1.670 23,115,361 38,231,032 1.6539 1.113 1.106 1.113 1.106 1.126 34,272,093 1.1155 -1.79%
2020-01-07 0 1.680 1.670 1.680 1.660 1.700 16,581,000 27,765,940 1.6746 1.133 1.126 1.133 1.120 1.147 24,583,893 1.1294 -0.59%
2020-01-06 0 1.690 1.680 1.690 1.670 1.700 24,718,375 41,597,077 1.6828 1.140 1.133 1.140 1.126 1.147 36,648,808 1.1350 -0.59%
2020-01-03 0 1.700 1.700 1.710 1.690 1.710 20,132,765 34,238,939 1.7007 1.147 1.147 1.153 1.140 1.153 29,849,933 1.1470 0.59%
2020-01-02 0 1.690 1.680 1.690 1.670 1.700 16,472,150 27,780,187 1.6865 1.140 1.133 1.140 1.126 1.147 24,422,506 1.1375 1.20%
2019-12-31 0 1.670 1.670 1.680 1.660 1.680 8,509,776 14,202,094 1.6689 1.126 1.126 1.133 1.120 1.133 12,617,057 1.1256 -0.60%
2019-12-30 0 1.680 1.680 1.690 1.670 1.690 12,153,011 20,358,649 1.6752 1.133 1.133 1.140 1.126 1.140 18,018,716 1.1299 0.00%
2019-12-27 0 1.680 1.680 1.690 1.660 1.690 16,730,472 28,087,754 1.6788 1.133 1.133 1.140 1.120 1.140 24,805,509 1.1323 0.60%
2019-12-24 0 1.670 1.660 1.670 1.660 1.680 5,620,000 9,374,010 1.6680 1.126 1.120 1.126 1.120 1.133 8,332,518 1.1250 -0.60%
2019-12-23 0 1.680 1.670 1.680 1.660 1.690 9,672,848 16,190,801 1.6738 1.133 1.126 1.133 1.120 1.140 14,341,491 1.1289 0.60%
2019-12-20 0 1.670 1.670 1.680 1.660 1.680 12,351,041 20,625,706 1.6700 1.126 1.126 1.133 1.120 1.133 18,312,326 1.1263 0.00%
2019-12-19 0 1.670 1.660 1.670 1.650 1.690 16,449,042 27,406,651 1.6662 1.126 1.120 1.126 1.113 1.140 24,388,245 1.1238 -1.18%
2019-12-18 0 1.690 1.680 1.690 1.670 1.700 12,605,551 21,188,543 1.6809 1.140 1.133 1.140 1.126 1.147 18,689,676 1.1337 0.00%
2019-12-17 0 1.690 1.680 1.690 1.660 1.690 16,002,436 26,834,654 1.6769 1.140 1.133 1.140 1.120 1.140 23,726,083 1.1310 1.81%
2019-12-16 0 1.660 1.660 1.670 1.650 1.670 20,026,318 33,242,291 1.6599 1.120 1.120 1.126 1.113 1.126 29,692,109 1.1196 0.61%
2019-12-13 0 1.650 1.650 1.660 1.630 1.660 27,699,624 45,613,450 1.6467 1.113 1.113 1.120 1.099 1.120 41,068,971 1.1107 1.85%
2019-12-12 0 1.620 1.610 1.620 1.610 1.640 11,837,508 19,235,055 1.6249 1.093 1.086 1.093 1.086 1.106 17,550,934 1.0960 -0.61%
2019-12-11 0 1.630 1.630 1.640 1.610 1.640 17,266,643 28,036,034 1.6237 1.099 1.099 1.106 1.086 1.106 25,600,465 1.0951 0.62%
2019-12-10 0 1.620 1.620 1.630 1.600 1.630 10,617,667 17,155,587 1.6158 1.093 1.093 1.099 1.079 1.099 15,742,331 1.0898 0.62%
2019-12-09 0 1.610 1.610 1.620 1.610 1.630 7,518,000 12,127,207 1.6131 1.086 1.086 1.093 1.086 1.099 11,146,596 1.0880 -1.23%
2019-12-06 0 1.630 1.620 1.630 1.610 1.630 9,553,145 15,465,974 1.6189 1.099 1.093 1.099 1.086 1.099 14,164,013 1.0919 0.00%
2019-12-05 0 1.630 1.620 1.630 1.600 1.630 14,216,333 22,977,046 1.6162 1.099 1.093 1.099 1.079 1.099 21,077,909 1.0901 1.24%
2019-12-04 0 1.610 1.600 1.610 1.600 1.630 17,097,458 27,564,491 1.6122 1.086 1.079 1.086 1.079 1.099 25,349,622 1.0874 -1.23%
2019-12-03 0 1.630 1.630 1.640 1.600 1.640 16,178,110 26,177,122 1.6181 1.099 1.099 1.106 1.079 1.106 23,986,547 1.0913 0.62%
2019-12-02 0 1.620 1.610 1.620 1.610 1.640 11,646,666 18,881,386 1.6212 1.093 1.086 1.093 1.086 1.106 17,267,981 1.0934 0.00%
2019-11-29 0 1.620 1.610 1.620 1.610 1.640 14,370,507 23,286,723 1.6205 1.093 1.086 1.093 1.086 1.106 21,306,496 1.0929 -1.22%
2019-11-28 0 1.640 1.630 1.640 1.630 1.650 6,944,333 11,388,967 1.6400 1.106 1.099 1.106 1.099 1.113 10,296,046 1.1061 -0.61%
2019-11-27 0 1.650 1.640 1.650 1.640 1.660 10,482,942 17,323,411 1.6525 1.113 1.106 1.113 1.106 1.120 15,542,581 1.1146 0.61%
2019-11-26 0 1.640 1.640 1.650 1.620 1.640 25,284,632 41,375,018 1.6364 1.106 1.106 1.113 1.093 1.106 37,488,372 1.1037 0.00%
2019-11-25 0 1.640 1.630 1.640 1.620 1.640 12,355,000 20,135,234 1.6297 1.106 1.099 1.106 1.093 1.106 18,318,196 1.0992 1.86%
2019-11-22 0 1.610 1.610 1.620 1.610 1.630 6,905,333 11,166,599 1.6171 1.086 1.086 1.093 1.086 1.099 10,238,223 1.0907 -0.62%
2019-11-21 0 1.620 1.610 1.620 1.600 1.630 13,455,333 21,694,341 1.6123 1.093 1.086 1.093 1.079 1.099 19,949,609 1.0875 -0.61%
2019-11-20 0 1.630 1.620 1.630 1.620 1.640 14,464,246 23,514,028 1.6257 1.099 1.093 1.099 1.093 1.106 21,445,479 1.0965 -0.61%
2019-11-19 0 1.640 1.630 1.640 1.620 1.650 12,377,000 20,257,725 1.6367 1.106 1.099 1.106 1.093 1.113 18,350,814 1.1039 0.00%
2019-11-18 0 1.640 1.630 1.640 1.610 1.640 7,792,000 12,671,670 1.6262 1.106 1.099 1.106 1.086 1.106 11,552,843 1.0968 1.86%
2019-11-15 0 1.610 1.610 1.620 1.610 1.640 12,036,000 19,497,470 1.6199 1.086 1.086 1.093 1.086 1.106 17,845,229 1.0926 -1.23%
2019-11-14 0 1.630 1.620 1.630 1.620 1.640 11,283,000 18,399,805 1.6308 1.099 1.093 1.099 1.093 1.106 16,728,790 1.0999 -0.61%
2019-11-13 0 1.640 1.630 1.640 1.620 1.650 14,071,644 23,026,410 1.6364 1.106 1.099 1.106 1.093 1.113 20,863,385 1.1037 -1.20%
2019-11-12 0 1.660 1.650 1.660 1.640 1.660 6,396,986 10,554,331 1.6499 1.120 1.113 1.120 1.106 1.120 9,484,520 1.1128 0.61%
2019-11-11 0 1.650 1.650 1.660 1.640 1.690 11,450,691 18,936,647 1.6538 1.113 1.113 1.120 1.106 1.140 16,977,418 1.1154 -2.37%
2019-11-08 0 1.690 1.680 1.690 1.680 1.700 5,661,245 9,549,974 1.6869 1.140 1.133 1.140 1.133 1.147 8,393,670 1.1378 -0.59%
2019-11-07 0 1.700 1.690 1.700 1.670 1.700 7,762,443 13,096,560 1.6872 1.147 1.140 1.147 1.126 1.147 11,509,021 1.1379 0.59%
2019-11-06 0 1.690 1.680 1.690 1.680 1.700 8,211,442 13,886,561 1.6911 1.140 1.133 1.140 1.133 1.147 12,174,731 1.1406 0.00%
2019-11-05 0 1.690 1.680 1.690 1.660 1.700 16,896,301 28,495,308 1.6865 1.140 1.133 1.140 1.120 1.147 25,051,376 1.1375 1.81%
2019-11-04 0 1.660 1.660 1.670 1.650 1.680 15,664,059 26,063,344 1.6639 1.120 1.120 1.126 1.113 1.133 23,224,387 1.1222 0.61%
2019-11-01 0 1.650 1.640 1.650 1.630 1.650 13,516,426 22,187,821 1.6415 1.113 1.106 1.113 1.099 1.113 20,040,189 1.1072 0.61%
2019-10-31 0 1.640 1.630 1.640 1.630 1.660 19,006,668 31,226,595 1.6429 1.106 1.099 1.106 1.099 1.120 28,180,321 1.1081 -0.61%
2019-10-30 0 1.650 1.640 1.650 1.640 1.660 11,314,000 18,681,360 1.6512 1.113 1.106 1.113 1.106 1.120 16,774,752 1.1137 0.00%
2019-10-29 0 1.650 1.650 1.660 1.640 1.660 9,749,531 16,077,970 1.6491 1.113 1.113 1.120 1.106 1.120 14,455,185 1.1123 -0.60%
2019-10-28 0 1.660 1.650 1.660 1.640 1.670 12,638,000 20,899,195 1.6537 1.120 1.113 1.120 1.106 1.126 18,737,787 1.1154 1.22%
2019-10-25 0 1.640 1.640 1.650 1.640 1.670 26,268,539 43,218,669 1.6453 1.106 1.106 1.113 1.106 1.126 38,947,166 1.1097 -1.20%
2019-10-24 0 1.660 1.650 1.660 1.640 1.660 11,207,538 18,514,924 1.6520 1.120 1.113 1.120 1.106 1.120 16,616,906 1.1142 0.00%
2019-10-23 0 1.660 1.650 1.660 1.630 1.660 7,160,682 11,815,538 1.6501 1.120 1.113 1.120 1.099 1.120 10,616,817 1.1129 0.61%
2019-10-22 0 1.650 1.640 1.650 1.640 1.660 5,833,941 9,609,566 1.6472 1.113 1.106 1.113 1.106 1.120 8,649,719 1.1110 0.61%
2019-10-21 0 1.640 1.640 1.650 1.630 1.650 6,544,682 10,737,894 1.6407 1.106 1.106 1.113 1.099 1.113 9,703,502 1.1066 -1.20%
2019-10-18 0 1.660 1.650 1.660 1.640 1.660 10,049,914 16,624,299 1.6542 1.120 1.113 1.120 1.106 1.120 14,900,550 1.1157 0.61%
2019-10-17 0 1.650 1.640 1.650 1.640 1.660 5,120,000 8,455,250 1.6514 1.113 1.106 1.113 1.106 1.120 7,591,191 1.1138 -0.60%
2019-10-16 0 1.660 1.650 1.660 1.640 1.680 4,213,487 6,987,189 1.6583 1.120 1.113 1.120 1.106 1.133 6,247,145 1.1185 0.00%
2019-10-15 0 1.660 1.660 1.670 1.660 1.690 6,775,907 11,319,721 1.6706 1.120 1.120 1.126 1.120 1.140 10,046,329 1.1268 -1.78%
2019-10-14 0 1.690 1.680 1.690 1.680 1.700 10,851,666 18,329,107 1.6891 1.140 1.133 1.140 1.133 1.147 16,089,271 1.1392 0.60%
2019-10-11 0 1.680 1.670 1.680 1.650 1.680 12,519,101 20,824,115 1.6634 1.133 1.126 1.133 1.113 1.133 18,561,501 1.1219 1.82%
2019-10-10 0 1.650 1.640 1.650 1.620 1.660 9,371,300 15,423,301 1.6458 1.113 1.106 1.113 1.093 1.120 13,894,400 1.1100 1.23%
2019-10-09 0 1.630 1.620 1.630 1.610 1.650 10,439,596 16,988,504 1.6273 1.099 1.093 1.099 1.086 1.113 15,478,313 1.0976 -0.61%
2019-10-08 0 1.640 1.630 1.640 1.630 1.670 9,813,667 16,126,827 1.6433 1.106 1.099 1.106 1.099 1.126 14,550,277 1.1084 0.61%
2019-10-04 0 1.630 1.630 1.640 1.610 1.650 9,938,000 16,168,880 1.6270 1.099 1.099 1.106 1.086 1.113 14,734,620 1.0973 0.00%
2019-10-03 0 1.630 1.620 1.630 1.600 1.640 7,481,836 12,168,208 1.6264 1.099 1.093 1.099 1.079 1.106 11,092,977 1.0969 0.00%
2019-10-02 0 1.630 1.630 1.640 1.630 1.650 8,920,713 14,568,249 1.6331 1.099 1.099 1.106 1.099 1.113 13,226,335 1.1015 0.00%
2019-09-30 0 1.630 1.630 1.640 1.610 1.660 7,534,822 12,341,512 1.6379 1.099 1.099 1.106 1.086 1.120 11,171,537 1.1047 -0.61%
2019-09-27 0 1.640 1.640 1.650 1.630 1.650 7,237,651 11,866,394 1.6395 1.106 1.106 1.113 1.099 1.113 10,730,935 1.1058 -1.20%
2019-09-26 0 1.660 1.650 1.660 1.640 1.680 9,867,770 16,335,048 1.6554 1.120 1.113 1.120 1.106 1.133 14,630,493 1.1165 0.61%
2019-09-25 0 1.650 1.640 1.650 1.640 1.690 18,191,830 30,090,928 1.6541 1.113 1.106 1.113 1.106 1.140 26,972,198 1.1156 -2.37%
2019-09-24 0 1.690 1.680 1.690 1.660 1.700 10,202,068 17,130,380 1.6791 1.140 1.133 1.140 1.120 1.147 15,126,141 1.1325 0.00%
2019-09-23 0 1.690 1.690 1.700 1.680 1.710 6,001,588 10,158,132 1.6926 1.140 1.140 1.147 1.133 1.153 8,898,281 1.1416 -0.59%
2019-09-20 0 1.700 1.700 1.710 1.690 1.720 22,189,055 37,747,254 1.7012 1.147 1.147 1.153 1.140 1.160 32,898,701 1.1474 -1.16%
2019-09-19 0 1.720 1.710 1.720 1.700 1.740 19,692,255 33,860,411 1.7195 1.160 1.153 1.160 1.147 1.174 29,196,809 1.1597 -1.15%
2019-09-18 0 1.740 1.730 1.740 1.720 1.750 8,433,776 14,632,361 1.7350 1.174 1.167 1.174 1.160 1.180 12,504,375 1.1702 0.00%
2019-09-17 0 1.740 1.730 1.740 1.730 1.760 8,539,776 14,860,751 1.7402 1.174 1.167 1.174 1.167 1.187 12,661,537 1.1737 -0.57%
2019-09-16 0 1.750 1.740 1.750 1.730 1.780 9,650,467 16,887,295 1.7499 1.180 1.174 1.180 1.167 1.201 14,308,308 1.1802 -1.69%
2019-09-13 0 1.780 1.770 1.780 1.740 1.780 5,057,000 8,939,330 1.7677 1.201 1.194 1.201 1.174 1.201 7,497,784 1.1923 1.71%
2019-09-12 0 1.750 1.750 1.760 1.740 1.770 4,704,000 8,256,850 1.7553 1.180 1.180 1.187 1.174 1.194 6,974,406 1.1839 0.00%
2019-09-11 0 1.750 1.740 1.750 1.710 1.750 7,119,401 12,361,299 1.7363 1.180 1.174 1.180 1.153 1.180 10,555,612 1.1711 1.74%
2019-09-10 0 1.720 1.710 1.720 1.700 1.740 9,915,000 17,056,575 1.7203 1.160 1.153 1.160 1.147 1.174 14,700,519 1.1603 0.58%
2019-09-09 0 1.710 1.700 1.710 1.700 1.740 11,557,700 19,836,631 1.7163 1.153 1.147 1.153 1.147 1.174 17,136,075 1.1576 -0.58%
2019-09-06 0 1.720 1.710 1.720 1.700 1.750 17,410,840 30,003,600 1.7233 1.160 1.153 1.160 1.147 1.180 25,814,259 1.1623 -1.15%
2019-09-05 0 1.740 1.730 1.740 1.720 1.770 10,598,523 18,481,142 1.7437 1.174 1.167 1.174 1.160 1.194 15,713,947 1.1761 0.58%
2019-09-04 0 1.730 1.730 1.740 1.690 1.740 18,065,895 30,970,896 1.7143 1.167 1.167 1.174 1.140 1.174 26,785,479 1.1563 1.76%
2019-09-03 0 1.700 1.700 1.710 1.690 1.720 9,742,723 16,595,107 1.7033 1.147 1.147 1.153 1.140 1.160 14,445,092 1.1488 0.59%
2019-09-02 0 1.690 1.690 1.700 1.690 1.720 7,690,513 13,054,081 1.6974 1.140 1.140 1.147 1.140 1.160 11,402,373 1.1449 -0.59%
2019-08-30 0 1.700 1.700 1.710 1.670 1.710 16,293,182 27,630,791 1.6958 1.147 1.147 1.153 1.126 1.153 24,157,159 1.1438 1.80%
2019-08-29 0 1.670 1.660 1.670 1.650 1.690 14,349,561 23,878,152 1.6640 1.126 1.120 1.126 1.113 1.140 21,275,440 1.1223 -0.60%
2019-08-28 0 1.680 1.680 1.690 1.680 1.720 6,274,636 10,626,406 1.6935 1.133 1.133 1.140 1.133 1.160 9,303,117 1.1422 -0.59%
2019-08-27 0 1.690 1.690 1.700 1.690 1.720 23,723,055 40,257,274 1.6970 1.140 1.140 1.147 1.140 1.160 35,173,093 1.1445 -0.59%
2019-08-26 0 1.700 1.700 1.710 1.670 1.780 34,742,044 59,251,386 1.7055 1.147 1.147 1.153 1.126 1.201 51,510,446 1.1503 -5.56%
2019-08-23 0 1.800 1.790 1.800 1.780 1.870 31,000,452 55,835,922 1.8011 1.214 1.207 1.214 1.201 1.261 45,962,958 1.2148 -2.70%
2019-08-22 0 1.850 1.840 1.850 1.840 1.860 3,570,000 6,613,720 1.8526 1.248 1.241 1.248 1.241 1.255 5,293,076 1.2495 1.09%
2019-08-21 0 1.830 1.830 1.850 1.830 1.860 8,984,466 16,562,148 1.8434 1.234 1.234 1.248 1.234 1.255 13,320,858 1.2433 -0.54%
2019-08-20 0 1.840 1.840 1.850 1.840 1.870 6,543,701 12,133,377 1.8542 1.241 1.241 1.248 1.241 1.261 9,702,047 1.2506 0.00%
2019-08-19 0 1.840 1.840 1.850 1.830 1.870 5,696,666 10,572,775 1.8560 1.241 1.241 1.248 1.234 1.261 8,446,187 1.2518 0.55%
2019-08-16 0 1.830 1.830 1.840 1.780 1.860 7,724,498 14,119,634 1.8279 1.234 1.234 1.241 1.201 1.255 11,452,761 1.2329 1.67%
2019-08-15 0 1.800 1.800 1.810 1.780 1.820 11,334,021 20,382,589 1.7984 1.214 1.214 1.221 1.201 1.228 16,804,437 1.2129 -0.55%
2019-08-14 0 1.810 1.810 1.820 1.800 1.850 16,763,812 30,639,404 1.8277 1.221 1.221 1.228 1.214 1.248 24,854,940 1.2327 1.69%
2019-08-13 0 1.780 1.780 1.790 1.780 1.870 30,141,958 54,459,073 1.8068 1.201 1.201 1.207 1.201 1.261 44,690,108 1.2186 -4.81%
2019-08-12 0 1.870 1.870 1.880 1.860 1.900 6,577,697 12,372,537 1.8810 1.261 1.261 1.268 1.255 1.281 9,752,452 1.2687 0.54%
2019-08-09 0 1.860 1.860 1.870 1.860 1.920 12,287,000 23,174,940 1.8861 1.255 1.255 1.261 1.255 1.295 18,217,375 1.2721 -1.06%
2019-08-08 0 1.880 1.880 1.890 1.850 1.900 13,498,056 25,416,455 1.8830 1.268 1.268 1.275 1.248 1.281 20,012,953 1.2700 1.08%
2019-08-07 0 1.860 1.860 1.870 1.850 1.880 11,385,666 21,214,122 1.8632 1.255 1.255 1.261 1.248 1.268 16,881,008 1.2567 0.00%
2019-08-06 0 1.860 1.860 1.870 1.840 1.900 19,469,666 36,308,058 1.8649 1.255 1.255 1.261 1.241 1.281 28,866,787 1.2578 -3.12%
2019-08-05 0 1.920 1.920 1.930 1.910 1.970 20,487,939 39,400,691 1.9231 1.295 1.295 1.302 1.288 1.329 30,376,534 1.2971 -3.03%
2019-08-02 0 1.980 1.970 1.980 1.960 2.010 13,709,333 27,159,429 1.9811 1.335 1.329 1.335 1.322 1.356 20,326,203 1.3362 -1.98%
2019-08-01 0 2.020 2.020 2.030 1.950 2.030 15,491,952 30,860,139 1.9920 1.362 1.362 1.369 1.315 1.369 22,969,211 1.3435 2.54%
2019-07-31 0 1.970 1.970 1.990 1.940 2.000 9,119,002 18,022,077 1.9763 1.329 1.329 1.342 1.308 1.349 13,520,329 1.3330 0.00%
2019-07-30 0 1.970 1.970 1.980 1.960 1.990 7,356,061 14,508,077 1.9723 1.329 1.329 1.335 1.322 1.342 10,906,497 1.3302 0.00%
2019-07-29 0 1.970 1.970 1.980 1.960 1.980 8,270,451 16,290,801 1.9698 1.329 1.329 1.335 1.322 1.335 12,262,221 1.3285 0.00%
2019-07-26 0 1.970 1.970 1.980 1.940 1.980 10,575,059 20,709,407 1.9583 1.329 1.329 1.335 1.308 1.335 15,679,158 1.3208 0.51%
2019-07-25 0 1.960 1.950 1.960 1.930 1.970 9,844,973 19,212,653 1.9515 1.322 1.315 1.322 1.302 1.329 14,596,693 1.3162 0.00%
2019-07-24 0 1.960 1.960 1.970 1.950 1.980 4,514,232 8,881,561 1.9675 1.322 1.322 1.329 1.315 1.335 6,693,046 1.3270 0.51%
2019-07-23 0 1.950 1.950 1.970 1.950 1.980 7,994,333 15,687,886 1.9624 1.315 1.315 1.329 1.315 1.335 11,852,833 1.3236 -0.51%
2019-07-22 0 1.960 1.960 1.970 1.960 2.000 8,500,344 16,779,207 1.9739 1.322 1.322 1.329 1.322 1.349 12,603,073 1.3314 -2.97%
2019-07-19 0 2.020 2.010 2.020 2.010 2.020 4,978,333 10,028,699 2.0145 1.362 1.356 1.362 1.356 1.362 7,381,148 1.3587 0.00%
2019-07-18 0 2.020 2.020 2.030 2.000 2.030 7,636,140 15,393,222 2.0158 1.362 1.362 1.369 1.349 1.369 11,321,757 1.3596 0.00%
2019-07-17 0 2.020 2.020 2.030 2.000 2.040 11,621,659 23,519,646 2.0238 1.362 1.362 1.369 1.349 1.376 17,230,904 1.3650 0.00%
2019-07-16 0 2.020 2.020 2.030 2.000 2.040 17,680,666 35,695,972 2.0189 1.362 1.362 1.369 1.349 1.376 26,214,318 1.3617 1.51%
2019-07-15 0 1.990 1.990 2.000 1.980 2.020 7,458,432 14,898,657 1.9976 1.342 1.342 1.349 1.335 1.362 11,058,277 1.3473 -1.00%
2019-07-12 0 2.010 2.010 2.020 2.000 2.040 13,965,549 28,218,734 2.0206 1.356 1.356 1.362 1.349 1.376 20,706,083 1.3628 -0.99%
2019-07-11 0 2.030 2.020 2.030 1.970 2.040 15,180,592 30,605,061 2.0161 1.369 1.362 1.369 1.329 1.376 22,507,572 1.3598 2.53%
2019-07-10 0 1.980 1.980 1.990 1.950 2.000 5,997,426 11,897,438 1.9838 1.335 1.335 1.342 1.315 1.349 8,892,110 1.3380 1.02%
2019-07-09 0 1.960 1.950 1.960 1.940 1.970 4,334,000 8,478,010 1.9562 1.322 1.315 1.322 1.308 1.329 6,425,824 1.3194 0.00%
2019-07-08 0 1.960 1.950 1.960 1.950 2.000 4,718,966 9,283,655 1.9673 1.322 1.315 1.322 1.315 1.349 6,996,596 1.3269 -2.49%
2019-07-05 0 2.010 1.990 2.010 1.950 2.010 10,180,155 20,187,351 1.9830 1.356 1.342 1.356 1.315 1.356 15,093,652 1.3375 1.52%
2019-07-04 0 1.980 1.970 1.980 1.970 2.010 9,745,696 19,394,234 1.9900 1.335 1.329 1.335 1.329 1.356 14,449,499 1.3422 0.00%
2019-07-03 0 1.980 1.970 1.980 1.920 2.000 17,323,628 34,180,167 1.9730 1.335 1.329 1.335 1.295 1.349 25,684,954 1.3307 2.06%
2019-07-02 0 1.940 1.930 1.940 1.900 1.940 10,705,817 20,651,700 1.9290 1.308 1.302 1.308 1.281 1.308 15,873,027 1.3011 1.57%
2019-06-28 0 1.910 1.900 1.910 1.890 1.910 9,362,932 17,841,598 1.9056 1.288 1.281 1.288 1.275 1.288 13,881,993 1.2852 1.06%
2019-06-27 0 1.890 1.890 1.900 1.880 1.920 8,589,482 16,311,355 1.8990 1.275 1.275 1.281 1.268 1.295 12,735,234 1.2808 0.53%
2019-06-26 0 1.880 1.880 1.890 1.880 1.910 5,647,000 10,693,995 1.8937 1.268 1.268 1.275 1.268 1.288 8,372,550 1.2773 -0.53%
2019-06-25 0 1.890 1.890 1.900 1.890 1.930 6,775,729 12,909,891 1.9053 1.275 1.275 1.281 1.275 1.302 10,046,065 1.2851 -1.05%
2019-06-24 0 1.910 1.900 1.910 1.870 1.920 13,188,162 25,038,211 1.8985 1.288 1.281 1.288 1.261 1.295 19,553,487 1.2805 1.60%
2019-06-21 0 1.880 1.870 1.880 1.860 1.890 11,678,315 21,935,878 1.8783 1.268 1.261 1.268 1.255 1.275 17,314,906 1.2669 1.08%
2019-06-20 0 1.860 1.860 1.870 1.850 1.900 18,540,666 34,678,252 1.8704 1.255 1.255 1.261 1.248 1.281 27,489,401 1.2615 -1.06%
2019-06-19 0 1.880 1.870 1.880 1.870 1.920 10,843,003 20,447,933 1.8858 1.268 1.261 1.268 1.261 1.295 16,076,427 1.2719 0.53%
2019-06-18 0 1.870 1.870 1.880 1.860 1.880 6,467,986 12,104,942 1.8715 1.261 1.261 1.268 1.255 1.268 9,589,788 1.2623 0.00%
2019-06-17 0 1.870 1.870 1.880 1.870 1.910 8,782,461 16,579,365 1.8878 1.261 1.261 1.268 1.261 1.288 13,021,355 1.2732 -2.09%
2019-06-14 0 1.910 1.900 1.910 1.890 1.920 5,698,890 10,839,467 1.9020 1.288 1.281 1.288 1.275 1.295 8,449,485 1.2829 0.53%
2019-06-13 0 1.900 1.900 1.910 1.890 1.930 7,215,000 13,770,490 1.9086 1.281 1.281 1.288 1.275 1.302 10,697,352 1.2873 -0.52%
2019-06-12 0 1.910 1.910 1.920 1.900 1.940 13,681,696 26,326,342 1.9242 1.288 1.288 1.295 1.281 1.308 20,285,227 1.2978 -1.55%
2019-06-11 0 1.940 1.940 1.950 1.920 1.950 14,915,023 28,905,290 1.9380 1.308 1.308 1.315 1.295 1.315 22,113,825 1.3071 1.53%
2019-06-10 0 2.040 2.040 2.050 2.030 2.060 15,870,333 32,468,338 2.0459 1.289 1.289 1.295 1.282 1.301 25,121,231 1.2925 -0.97%
2019-06-06 0 2.060 2.060 2.070 2.040 2.080 21,338,008 44,065,279 2.0651 1.301 1.301 1.308 1.289 1.314 33,776,042 1.3046 -0.96%
2019-06-05 0 2.080 2.070 2.080 2.060 2.090 13,319,662 27,583,620 2.0709 1.314 1.308 1.314 1.301 1.320 21,083,761 1.3083 0.48%
2019-06-04 0 2.070 2.060 2.070 2.050 2.090 15,548,357 32,148,158 2.0676 1.308 1.301 1.308 1.295 1.320 24,611,574 1.3062 -0.48%
2019-06-03 0 2.080 2.070 2.080 2.010 2.090 22,328,262 46,026,210 2.0613 1.314 1.308 1.314 1.270 1.320 35,343,520 1.3023 2.46%
2019-05-31 0 2.030 2.030 2.040 1.980 2.040 20,832,213 42,135,703 2.0226 1.282 1.282 1.289 1.251 1.289 32,975,416 1.2778 1.00%
2019-05-30 0 2.010 2.000 2.010 1.960 2.010 12,024,990 23,938,146 1.9907 1.270 1.263 1.270 1.238 1.270 19,034,418 1.2576 2.03%
2019-05-29 0 1.970 1.960 1.970 1.930 1.980 11,301,601 22,153,687 1.9602 1.245 1.238 1.245 1.219 1.251 17,889,362 1.2384 1.55%
2019-05-28 0 1.940 1.940 1.950 1.910 1.960 23,789,546 46,161,505 1.9404 1.226 1.226 1.232 1.207 1.238 37,656,594 1.2259 1.57%
2019-05-27 0 1.910 1.900 1.910 1.870 1.910 25,921,000 48,943,521 1.8882 1.207 1.200 1.207 1.181 1.207 41,030,483 1.1929 1.60%
2019-05-24 0 1.880 1.870 1.880 1.870 1.900 19,653,000 36,976,805 1.8815 1.188 1.181 1.188 1.181 1.200 31,108,834 1.1886 0.53%
2019-05-23 0 1.870 1.870 1.880 1.870 1.920 31,421,935 59,568,016 1.8957 1.181 1.181 1.188 1.181 1.213 49,737,941 1.1976 -2.60%
2019-05-22 0 1.920 1.920 1.930 1.900 1.930 8,683,448 16,642,170 1.9165 1.213 1.213 1.219 1.200 1.219 13,745,074 1.2108 0.00%
2019-05-21 0 1.920 1.920 1.930 1.900 1.940 7,878,374 15,171,695 1.9257 1.213 1.213 1.219 1.200 1.226 12,470,718 1.2166 0.52%
2019-05-20 0 1.910 1.910 1.920 1.900 1.940 11,593,282 22,237,533 1.9181 1.207 1.207 1.213 1.200 1.226 18,351,065 1.2118 0.00%
2019-05-17 0 1.910 1.910 1.920 1.910 1.940 8,465,000 16,313,145 1.9271 1.207 1.207 1.213 1.207 1.226 13,399,292 1.2175 -1.04%
2019-05-16 0 1.930 1.930 1.950 1.910 1.950 7,269,223 14,075,519 1.9363 1.219 1.219 1.232 1.207 1.232 11,506,490 1.2233 0.52%
2019-05-15 0 1.920 1.920 1.930 1.900 1.950 11,357,262 21,917,163 1.9298 1.213 1.213 1.219 1.200 1.232 17,977,468 1.2191 0.52%
2019-05-14 0 1.910 1.910 1.920 1.870 1.950 21,844,468 41,584,653 1.9037 1.207 1.207 1.213 1.181 1.232 34,577,720 1.2026 -2.55%
2019-05-10 0 1.960 1.950 1.960 1.920 1.980 20,998,666 41,031,033 1.9540 1.238 1.232 1.238 1.213 1.251 33,238,895 1.2344 2.62%
2019-05-09 0 1.910 1.910 1.920 1.900 1.960 15,036,473 28,840,741 1.9181 1.207 1.207 1.213 1.200 1.238 23,801,310 1.2117 -1.55%
2019-05-08 0 1.940 1.940 1.950 1.930 1.960 14,552,744 28,271,837 1.9427 1.226 1.226 1.232 1.219 1.238 23,035,613 1.2273 -1.52%
2019-05-07 0 1.970 1.970 1.980 1.950 2.000 14,407,156 28,489,671 1.9775 1.245 1.245 1.251 1.232 1.263 22,805,161 1.2493 -0.51%
2019-05-06 0 1.980 1.970 1.980 1.940 2.060 55,379,126 109,182,075 1.9715 1.251 1.245 1.251 1.226 1.301 87,659,901 1.2455 -4.81%
2019-05-03 0 2.080 2.070 2.080 2.050 2.080 4,246,301 8,787,673 2.0695 1.314 1.308 1.314 1.295 1.314 6,721,491 1.3074 -0.48%
2019-05-02 0 2.090 2.080 2.090 2.050 2.090 8,854,668 18,341,739 2.0714 1.320 1.314 1.320 1.295 1.320 14,016,099 1.3086 0.00%
2019-04-30 0 2.090 2.090 2.100 2.050 2.100 16,857,941 35,201,039 2.0881 1.320 1.320 1.327 1.295 1.327 26,684,521 1.3192 1.95%
2019-04-29 0 2.050 2.050 2.060 2.030 2.060 6,767,439 13,875,891 2.0504 1.295 1.295 1.301 1.282 1.301 10,712,214 1.2953 1.49%
2019-04-26 0 2.020 2.010 2.020 2.000 2.030 11,152,072 22,476,920 2.0155 1.276 1.270 1.276 1.263 1.282 17,652,672 1.2733 -0.49%
2019-04-25 0 2.030 2.010 2.030 2.010 2.060 10,671,736 21,698,224 2.0332 1.282 1.270 1.282 1.270 1.301 16,892,345 1.2845 -1.46%
2019-04-24 0 2.060 2.040 2.060 2.030 2.060 7,855,853 16,081,786 2.0471 1.301 1.289 1.301 1.282 1.301 12,435,070 1.2933 0.00%
2019-04-23 0 2.060 2.050 2.060 2.040 2.070 8,144,174 16,735,667 2.0549 1.301 1.295 1.301 1.289 1.308 12,891,455 1.2982 0.00%
2019-04-18 0 2.060 2.050 2.060 2.050 2.080 10,206,357 21,072,940 2.0647 1.301 1.295 1.301 1.295 1.314 16,155,695 1.3044 -0.96%
2019-04-17 0 2.080 2.070 2.080 2.060 2.090 10,610,000 21,992,720 2.0728 1.314 1.308 1.314 1.301 1.320 16,794,623 1.3095 0.00%
2019-04-16 0 2.080 2.070 2.080 2.050 2.090 16,232,841 33,576,279 2.0684 1.314 1.308 1.314 1.295 1.320 25,695,047 1.3067 -0.48%
2019-04-15 0 2.090 2.080 2.090 2.040 2.090 16,361,697 33,882,914 2.0709 1.320 1.314 1.320 1.289 1.320 25,899,014 1.3083 2.45%
2019-04-12 0 2.040 2.030 2.040 2.020 2.050 16,112,846 32,864,998 2.0397 1.289 1.282 1.289 1.276 1.295 25,505,106 1.2886 0.49%
2019-04-11 0 2.030 2.020 2.030 2.010 2.040 11,000,433 22,261,852 2.0237 1.282 1.276 1.282 1.270 1.289 17,412,641 1.2785 0.00%
2019-04-10 0 2.030 2.020 2.030 2.000 2.050 15,686,517 31,730,208 2.0228 1.282 1.276 1.282 1.263 1.295 24,830,268 1.2779 -0.49%
2019-04-09 0 2.040 2.040 2.050 2.030 2.060 12,703,759 25,971,112 2.0444 1.289 1.289 1.295 1.282 1.301 20,108,845 1.2915 -0.97%
2019-04-08 0 2.060 2.050 2.060 2.030 2.060 9,657,194 19,757,398 2.0459 1.301 1.295 1.301 1.282 1.301 15,286,422 1.2925 0.98%
2019-04-04 0 2.040 2.030 2.040 2.030 2.060 14,750,308 30,182,370 2.0462 1.289 1.282 1.289 1.282 1.301 23,348,338 1.2927 -0.97%
2019-04-03 0 2.060 2.050 2.060 2.030 2.070 13,608,691 27,857,458 2.0470 1.301 1.295 1.301 1.282 1.308 21,541,266 1.2932 0.00%
2019-04-02 0 2.060 2.050 2.060 2.000 2.070 24,357,290 49,721,965 2.0414 1.301 1.295 1.301 1.263 1.308 38,555,279 1.2896 1.98%
2019-04-01 0 2.020 2.010 2.020 2.000 2.040 23,662,259 47,870,353 2.0231 1.276 1.270 1.276 1.263 1.289 37,455,110 1.2781 0.50%
2019-03-29 0 2.010 2.000 2.010 1.950 2.010 45,026,722 89,005,120 1.9767 1.270 1.263 1.270 1.232 1.270 71,273,028 1.2488 3.08%
2019-03-28 0 1.950 1.940 1.950 1.930 1.960 13,738,305 26,723,842 1.9452 1.232 1.226 1.232 1.219 1.238 21,746,433 1.2289 0.52%
2019-03-27 0 1.940 1.940 1.950 1.940 1.960 13,999,696 27,244,412 1.9461 1.226 1.226 1.232 1.226 1.238 22,160,190 1.2294 -0.51%
2019-03-26 0 1.950 1.940 1.950 1.900 1.960 17,652,328 34,150,682 1.9346 1.232 1.226 1.232 1.200 1.238 27,941,960 1.2222 1.56%
2019-03-25 0 1.920 1.920 1.930 1.900 1.960 30,472,179 58,534,011 1.9209 1.213 1.213 1.219 1.200 1.238 48,234,567 1.2135 -2.54%
2019-03-22 0 1.970 1.960 1.970 1.940 1.990 42,495,509 83,558,378 1.9663 1.245 1.238 1.245 1.226 1.257 67,266,358 1.2422 3.14%
2019-03-21 0 1.910 1.900 1.910 1.880 1.920 11,147,203 21,260,913 1.9073 1.207 1.200 1.207 1.188 1.213 17,644,964 1.2049 1.06%
2019-03-20 0 1.890 1.890 1.900 1.880 1.910 22,827,116 43,128,063 1.8893 1.194 1.194 1.200 1.188 1.207 36,133,158 1.1936 -1.05%
2019-03-19 0 1.910 1.910 1.920 1.890 1.950 19,796,374 37,963,926 1.9177 1.207 1.207 1.213 1.194 1.232 31,335,781 1.2115 -1.04%
2019-03-18 0 1.930 1.920 1.930 1.870 1.940 19,448,682 37,321,864 1.9190 1.219 1.213 1.219 1.181 1.226 30,785,418 1.2123 2.12%
2019-03-15 0 1.890 1.880 1.890 1.860 1.900 85,990,859 162,372,392 1.8883 1.194 1.188 1.194 1.175 1.200 136,115,369 1.1929 0.53%
2019-03-14 0 1.880 1.870 1.880 1.880 1.910 16,126,000 30,408,582 1.8857 1.188 1.181 1.188 1.188 1.207 25,525,928 1.1913 0.00%
2019-03-13 0 1.880 1.880 1.890 1.880 1.910 29,778,075 56,279,626 1.8900 1.188 1.188 1.194 1.188 1.207 47,135,867 1.1940 -1.57%
2019-03-12 0 1.910 1.900 1.910 1.900 1.950 41,374,763 79,493,848 1.9213 1.207 1.200 1.207 1.200 1.232 65,492,323 1.2138 -0.52%
2019-03-11 0 1.920 1.920 1.930 1.900 1.940 28,745,100 55,111,372 1.9172 1.213 1.213 1.219 1.200 1.226 45,500,765 1.2112 0.52%
2019-03-08 0 1.910 1.900 1.910 1.900 1.960 25,144,152 48,335,920 1.9224 1.207 1.200 1.207 1.200 1.238 39,800,806 1.2144 -2.55%
2019-03-07 0 1.960 1.950 1.960 1.950 2.000 17,420,097 34,371,205 1.9731 1.238 1.232 1.238 1.232 1.263 27,574,360 1.2465 -2.00%
2019-03-06 0 2.000 2.000 2.010 2.000 2.050 22,031,908 44,559,817 2.0225 1.263 1.263 1.270 1.263 1.295 34,874,419 1.2777 -0.99%
2019-03-05 0 2.020 2.020 2.030 1.990 2.030 11,448,202 23,010,315 2.0100 1.276 1.276 1.282 1.257 1.282 18,121,417 1.2698 1.51%
2019-03-04 0 1.990 1.990 2.000 1.990 2.040 27,028,697 54,463,232 2.0150 1.257 1.257 1.263 1.257 1.289 42,783,862 1.2730 -0.50%
2019-03-01 0 2.000 1.990 2.000 1.980 2.030 16,701,660 33,433,840 2.0018 1.263 1.257 1.263 1.251 1.282 26,437,143 1.2647 1.01%
2019-02-28 0 1.980 1.980 1.990 1.970 2.000 14,634,263 29,052,005 1.9852 1.251 1.251 1.257 1.245 1.263 23,164,650 1.2542 0.51%
2019-02-27 0 1.970 1.960 1.970 1.950 2.060 38,718,277 77,051,464 1.9901 1.245 1.238 1.245 1.232 1.301 61,287,358 1.2572 -3.43%
2019-02-26 0 2.040 2.040 2.050 2.030 2.090 19,298,666 39,672,056 2.0557 1.289 1.289 1.295 1.282 1.320 30,547,957 1.2987 -1.92%
2019-02-25 0 2.080 2.080 2.090 2.060 2.100 23,355,466 48,577,844 2.0799 1.314 1.314 1.320 1.301 1.327 36,969,486 1.3140 -0.48%
2019-02-22 0 2.090 2.080 2.090 2.050 2.090 10,200,432 21,140,002 2.0725 1.320 1.314 1.320 1.295 1.320 16,146,316 1.3093 0.97%
2019-02-21 0 2.070 2.060 2.070 2.040 2.090 16,018,196 33,111,848 2.0671 1.308 1.301 1.308 1.289 1.320 25,355,284 1.3059 -0.48%
2019-02-20 0 2.080 2.070 2.080 2.040 2.080 15,489,747 31,984,037 2.0649 1.314 1.308 1.314 1.289 1.314 24,518,799 1.3045 2.46%
2019-02-19 0 2.030 2.030 2.040 2.030 2.070 8,556,000 17,491,490 2.0444 1.282 1.282 1.289 1.282 1.308 13,543,336 1.2915 -0.98%
2019-02-18 0 2.050 2.050 2.060 2.040 2.080 13,400,777 27,599,641 2.0596 1.295 1.295 1.301 1.289 1.314 21,212,158 1.3011 -0.49%
2019-02-15 0 2.060 2.060 2.070 2.050 2.100 8,848,738 18,242,837 2.0616 1.301 1.301 1.308 1.295 1.327 14,006,712 1.3024 -1.44%
2019-02-14 0 2.090 2.080 2.090 2.070 2.100 14,036,969 29,272,596 2.0854 1.320 1.314 1.320 1.308 1.327 22,219,190 1.3174 0.48%
2019-02-13 0 2.080 2.070 2.080 2.060 2.100 17,892,402 37,180,638 2.0780 1.314 1.308 1.314 1.301 1.327 28,321,974 1.3128 -0.95%
2019-02-12 0 2.100 2.090 2.100 2.070 2.100 12,874,761 26,932,548 2.0919 1.327 1.320 1.327 1.308 1.327 20,379,525 1.3215 0.00%
2019-02-11 0 2.100 2.090 2.100 2.060 2.100 11,885,881 24,712,740 2.0792 1.327 1.320 1.327 1.301 1.327 18,814,222 1.3135 -0.47%
2019-02-08 0 2.110 2.100 2.110 2.040 2.110 22,340,732 46,849,294 2.0970 1.333 1.327 1.333 1.289 1.333 35,363,259 1.3248 0.00%
2019-02-04 0 2.110 2.100 2.110 2.050 2.110 9,218,340 19,264,303 2.0898 1.333 1.327 1.333 1.295 1.333 14,591,757 1.3202 1.93%
2019-02-01 0 2.070 2.060 2.070 2.010 2.070 18,629,748 38,178,934 2.0494 1.308 1.301 1.308 1.270 1.308 29,489,123 1.2947 2.48%
2019-01-31 0 2.020 2.020 2.030 1.990 2.040 17,575,991 35,559,152 2.0232 1.276 1.276 1.282 1.257 1.289 27,821,126 1.2781 1.51%
2019-01-30 0 1.990 1.980 1.990 1.980 2.010 14,909,571 29,649,877 1.9886 1.257 1.251 1.257 1.251 1.270 23,600,436 1.2563 -0.50%
2019-01-29 0 2.000 1.990 2.000 1.930 2.000 15,088,000 29,737,041 1.9709 1.263 1.257 1.263 1.219 1.263 23,882,872 1.2451 2.04%
2019-01-28 0 1.960 1.950 1.960 1.950 2.010 21,797,052 43,039,808 1.9746 1.238 1.232 1.238 1.232 1.270 34,502,665 1.2474 -2.49%
2019-01-25 0 2.010 2.000 2.010 1.970 2.010 36,619,542 73,091,789 1.9960 1.270 1.263 1.270 1.245 1.270 57,965,260 1.2610 1.52%
2019-01-24 0 1.980 1.960 1.980 1.940 1.980 15,759,622 30,972,257 1.9653 1.251 1.238 1.251 1.226 1.251 24,945,986 1.2416 1.02%
2019-01-23 0 1.960 1.950 1.960 1.900 1.970 24,204,363 46,720,674 1.9303 1.238 1.232 1.238 1.200 1.245 38,313,210 1.2194 2.62%
2019-01-22 0 1.910 1.900 1.910 1.870 1.910 17,946,349 34,086,177 1.8993 1.207 1.200 1.207 1.181 1.207 28,407,367 1.1999 1.06%
2019-01-21 0 1.890 1.880 1.890 1.860 1.890 5,876,536 11,049,724 1.8803 1.194 1.188 1.194 1.175 1.194 9,301,999 1.1879 0.53%
2019-01-18 0 1.880 1.870 1.880 1.860 1.890 8,502,874 15,943,398 1.8751 1.188 1.181 1.188 1.175 1.194 13,459,243 1.1846 -0.53%
2019-01-17 0 1.890 1.880 1.890 1.860 1.890 19,747,647 36,985,309 1.8729 1.194 1.188 1.194 1.175 1.194 31,258,651 1.1832 1.61%
2019-01-16 0 1.860 1.850 1.860 1.830 1.870 8,743,999 16,185,796 1.8511 1.175 1.169 1.175 1.156 1.181 13,840,921 1.1694 0.00%
2019-01-15 0 1.860 1.850 1.860 1.820 1.860 10,720,714 19,830,444 1.8497 1.175 1.169 1.175 1.150 1.175 16,969,873 1.1686 1.64%
2019-01-14 0 1.830 1.820 1.830 1.790 1.830 14,203,682 25,609,247 1.8030 1.156 1.150 1.156 1.131 1.156 22,483,081 1.1390 0.00%
2019-01-11 0 1.830 1.820 1.830 1.810 1.850 5,352,270 9,773,543 1.8261 1.156 1.150 1.156 1.143 1.169 8,472,135 1.1536 -0.54%
2019-01-10 0 1.840 1.830 1.840 1.800 1.840 8,151,163 14,887,076 1.8264 1.162 1.156 1.162 1.137 1.162 12,902,517 1.1538 1.66%
2019-01-09 0 1.810 1.800 1.810 1.790 1.830 8,941,982 16,206,565 1.8124 1.143 1.137 1.143 1.131 1.156 14,154,309 1.1450 0.56%
2019-01-08 0 1.800 1.800 1.810 1.780 1.820 11,846,886 21,399,602 1.8063 1.137 1.137 1.143 1.125 1.150 18,752,496 1.1412 0.56%
2019-01-07 0 1.790 1.780 1.790 1.730 1.790 10,795,573 19,086,036 1.7680 1.131 1.125 1.131 1.093 1.131 17,088,368 1.1169 4.07%
2019-01-04 0 1.720 1.720 1.730 1.680 1.740 20,353,166 34,977,825 1.7185 1.087 1.087 1.093 1.061 1.099 32,217,130 1.0857 0.00%
2019-01-03 0 1.720 1.710 1.720 1.700 1.790 13,816,000 24,046,240 1.7405 1.087 1.080 1.087 1.074 1.131 21,869,417 1.0995 -2.27%
2019-01-02 0 1.760 1.750 1.760 1.740 1.780 8,547,844 15,016,514 1.7568 1.112 1.106 1.112 1.099 1.125 13,530,426 1.1098 -1.12%
2018-12-31 0 1.780 1.770 1.780 1.770 1.790 4,744,216 8,428,813 1.7767 1.125 1.118 1.125 1.118 1.131 7,509,644 1.1224 0.56%
2018-12-28 0 1.770 1.750 1.770 1.750 1.770 2,636,000 4,638,770 1.7598 1.118 1.106 1.118 1.106 1.118 4,172,538 1.1117 0.57%
2018-12-27 0 1.760 1.750 1.760 1.740 1.780 8,580,743 15,083,162 1.7578 1.112 1.106 1.112 1.099 1.125 13,582,502 1.1105 0.57%
2018-12-24 0 1.750 1.740 1.750 1.720 1.750 2,338,855 4,067,112 1.7389 1.106 1.099 1.106 1.087 1.106 3,702,186 1.0986 1.16%
2018-12-21 0 1.730 1.720 1.730 1.710 1.790 39,088,531 67,595,462 1.7293 1.093 1.087 1.093 1.080 1.131 61,873,435 1.0925 -2.81%
2018-12-20 0 1.780 1.770 1.780 1.750 1.800 10,287,333 18,332,177 1.7820 1.125 1.118 1.125 1.106 1.137 16,283,872 1.1258 0.00%
2018-12-19 0 1.780 1.770 1.780 1.750 1.790 9,885,923 17,582,767 1.7786 1.125 1.118 1.125 1.106 1.131 15,648,478 1.1236 1.14%
2018-12-18 0 1.760 1.750 1.760 1.740 1.770 6,552,121 11,498,117 1.7549 1.112 1.106 1.112 1.099 1.118 10,371,386 1.1086 0.57%
2018-12-17 0 1.750 1.750 1.760 1.750 1.790 4,011,117 7,054,739 1.7588 1.106 1.106 1.112 1.106 1.131 6,349,218 1.1111 -2.23%
2018-12-14 0 1.790 1.780 1.790 1.770 1.800 6,991,133 12,508,992 1.7893 1.131 1.125 1.131 1.118 1.137 11,066,300 1.1304 0.00%
2018-12-13 0 1.790 1.780 1.790 1.750 1.790 4,450,000 7,942,675 1.7849 1.131 1.125 1.131 1.106 1.131 7,043,928 1.1276 1.70%
2018-12-12 0 1.760 1.760 1.770 1.750 1.780 5,322,285 9,387,831 1.7639 1.112 1.112 1.118 1.106 1.125 8,424,672 1.1143 0.00%
2018-12-11 0 1.760 1.760 1.770 1.730 1.790 9,471,671 16,686,033 1.7617 1.112 1.112 1.118 1.093 1.131 14,992,756 1.1129 1.15%
2018-12-10 0 1.740 1.740 1.750 1.720 1.780 7,330,821 12,765,693 1.7414 1.099 1.099 1.106 1.087 1.125 11,603,994 1.1001 -2.25%
2018-12-07 0 1.780 1.770 1.780 1.770 1.790 8,881,202 15,778,681 1.7766 1.125 1.118 1.125 1.118 1.131 14,058,100 1.1224 0.00%
2018-12-06 0 1.780 1.770 1.780 1.760 1.840 20,436,300 36,342,330 1.7783 1.125 1.118 1.125 1.112 1.162 32,348,723 1.1235 -2.73%
2018-12-05 0 1.830 1.820 1.830 1.820 1.860 10,845,697 19,985,510 1.8427 1.156 1.150 1.156 1.150 1.175 17,167,709 1.1641 -1.08%
2018-12-04 0 1.850 1.840 1.850 1.830 1.850 15,285,328 28,109,267 1.8390 1.169 1.162 1.169 1.156 1.169 24,195,224 1.1618 0.54%
2018-12-03 0 1.840 1.840 1.850 1.830 1.870 18,162,841 33,601,160 1.8500 1.162 1.162 1.169 1.156 1.181 28,750,054 1.1687 0.55%
2018-11-30 0 1.830 1.820 1.830 1.800 1.850 22,955,101 41,830,819 1.8223 1.156 1.150 1.156 1.137 1.169 36,335,746 1.1512 1.67%
2018-11-29 0 1.800 1.800 1.810 1.790 1.850 11,580,049 21,014,722 1.8147 1.137 1.137 1.143 1.131 1.169 18,330,119 1.1465 -1.64%
2018-11-28 0 1.830 1.820 1.830 1.800 1.840 14,093,442 25,687,431 1.8227 1.156 1.150 1.156 1.137 1.162 22,308,581 1.1515 0.00%
2018-11-27 0 1.830 1.820 1.830 1.810 1.870 10,955,443 20,151,488 1.8394 1.156 1.150 1.156 1.143 1.181 17,341,427 1.1620 -2.14%
2018-11-26 0 1.870 1.870 1.880 1.780 1.880 45,272,333 83,952,907 1.8544 1.181 1.181 1.188 1.125 1.188 71,661,807 1.1715 3.89%
2018-11-23 0 1.800 1.790 1.800 1.770 1.840 14,997,458 26,821,501 1.7884 1.137 1.131 1.137 1.118 1.162 23,739,553 1.1298 -1.64%
2018-11-22 0 1.830 1.820 1.830 1.810 1.870 10,928,215 20,054,524 1.8351 1.156 1.150 1.156 1.143 1.181 17,298,327 1.1593 -2.66%
2018-11-21 0 1.880 1.870 1.880 1.760 1.880 35,936,995 66,331,443 1.8458 1.188 1.181 1.188 1.112 1.188 56,884,853 1.1661 5.62%
2018-11-20 0 1.780 1.780 1.790 1.770 1.820 51,175,853 91,987,854 1.7975 1.125 1.125 1.131 1.118 1.150 81,006,519 1.1356 -2.20%
2018-11-19 0 1.820 1.800 1.820 1.700 1.820 41,529,621 74,139,576 1.7852 1.150 1.137 1.150 1.074 1.150 65,737,449 1.1278 5.20%
2018-11-16 0 1.730 1.720 1.730 1.690 1.730 8,748,428 15,001,275 1.7147 1.093 1.087 1.093 1.068 1.093 13,847,931 1.0833 1.76%
2018-11-15 0 1.700 1.690 1.700 1.680 1.700 4,723,000 8,009,775 1.6959 1.074 1.068 1.074 1.061 1.074 7,476,061 1.0714 0.00%
2018-11-14 0 1.700 1.690 1.700 1.670 1.700 10,599,000 17,885,630 1.6875 1.074 1.068 1.074 1.055 1.074 16,777,211 1.0661 0.59%
2018-11-13 0 1.690 1.680 1.690 1.650 1.700 10,604,971 17,720,368 1.6709 1.068 1.061 1.068 1.042 1.074 16,786,663 1.0556 0.00%
2018-11-12 0 1.690 1.680 1.690 1.590 1.690 14,486,670 24,037,577 1.6593 1.068 1.061 1.068 1.004 1.068 22,931,024 1.0483 5.63%
2018-11-09 0 1.600 1.590 1.600 1.590 1.650 10,213,164 16,420,225 1.6078 1.011 1.004 1.011 1.004 1.042 16,166,469 1.0157 -3.03%
2018-11-08 0 1.650 1.640 1.650 1.630 1.670 10,144,999 16,765,545 1.6526 1.042 1.036 1.042 1.030 1.055 16,058,571 1.0440 0.00%
2018-11-07 0 1.650 1.640 1.650 1.610 1.650 15,796,925 25,834,864 1.6354 1.042 1.036 1.042 1.017 1.042 25,005,033 1.0332 1.23%
2018-11-06 0 1.630 1.620 1.630 1.600 1.630 9,038,289 14,595,456 1.6148 1.030 1.023 1.030 1.011 1.030 14,306,754 1.0202 0.62%
2018-11-05 0 1.620 1.600 1.620 1.580 1.620 8,297,140 13,313,848 1.6046 1.023 1.011 1.023 0.998 1.023 13,133,585 1.0137 0.00%
2018-11-02 0 1.620 1.610 1.620 1.590 1.630 19,427,218 31,307,027 1.6115 1.023 1.017 1.023 1.004 1.030 30,751,442 1.0181 2.53%
2018-11-01 0 1.580 1.570 1.580 1.540 1.580 10,516,598 16,492,989 1.5683 0.998 0.992 0.998 0.973 0.998 16,646,777 0.9908 1.94%
2018-10-31 0 1.550 1.550 1.560 1.510 1.550 9,330,966 14,356,803 1.5386 0.979 0.979 0.986 0.954 0.979 14,770,034 0.9720 2.65%
2018-10-30 0 1.510 1.510 1.520 1.500 1.530 6,534,333 9,885,082 1.5128 0.954 0.954 0.960 0.948 0.967 10,343,229 0.9557 0.00%
2018-10-29 0 1.510 1.500 1.510 1.490 1.530 10,862,290 16,385,379 1.5085 0.954 0.948 0.954 0.941 0.967 17,193,974 0.9530 -0.66%
2018-10-26 0 1.520 1.520 1.530 1.510 1.540 6,473,408 9,867,100 1.5243 0.960 0.960 0.967 0.954 0.973 10,246,791 0.9629 -1.30%
2018-10-25 0 1.540 1.530 1.540 1.510 1.540 14,989,840 22,857,072 1.5248 0.973 0.967 0.973 0.954 0.973 23,727,494 0.9633 -1.28%
2018-10-24 0 1.560 1.550 1.560 1.540 1.600 18,550,043 29,141,573 1.5710 0.986 0.979 0.986 0.973 1.011 29,362,958 0.9925 -1.27%
2018-10-23 0 1.580 1.580 1.590 1.580 1.640 6,305,000 10,109,290 1.6034 0.998 0.998 1.004 0.998 1.036 9,980,217 1.0129 -3.66%
2018-10-22 0 1.640 1.630 1.640 1.580 1.640 29,227,533 47,379,212 1.6210 1.036 1.030 1.036 0.998 1.036 46,264,411 1.0241 3.80%
2018-10-19 0 1.580 1.570 1.580 1.560 1.610 24,550,615 38,857,403 1.5827 0.998 0.992 0.998 0.986 1.017 38,861,294 0.9999 -1.25%
2018-10-18 0 1.600 1.600 1.610 1.550 1.610 15,251,140 24,154,937 1.5838 1.011 1.011 1.017 0.979 1.017 24,141,107 1.0006 -0.62%
2018-10-16 0 1.610 1.600 1.610 1.570 1.610 8,428,559 13,433,466 1.5938 1.017 1.011 1.017 0.992 1.017 13,341,609 1.0069 0.62%
2018-10-15 0 1.600 1.590 1.600 1.570 1.600 8,093,016 12,866,606 1.5898 1.011 1.004 1.011 0.992 1.011 12,810,476 1.0044 0.63%
2018-10-12 0 1.590 1.590 1.600 1.560 1.620 17,653,801 28,070,002 1.5900 1.004 1.004 1.011 0.986 1.023 27,944,292 1.0045 -1.24%
2018-10-11 0 1.610 1.600 1.610 1.580 1.650 33,973,417 54,805,041 1.6132 1.017 1.011 1.017 0.998 1.042 53,776,695 1.0191 -3.01%
2018-10-10 0 1.660 1.660 1.680 1.660 1.700 6,440,000 10,807,400 1.6782 1.049 1.049 1.061 1.049 1.074 10,193,909 1.0602 -1.78%
2018-10-09 0 1.690 1.680 1.690 1.660 1.690 8,540,014 14,351,196 1.6805 1.068 1.061 1.068 1.049 1.068 13,518,032 1.0616 1.20%
2018-10-08 0 1.670 1.660 1.670 1.660 1.690 12,705,667 21,261,630 1.6734 1.055 1.049 1.055 1.049 1.068 20,111,865 1.0572 0.00%
2018-10-05 0 1.670 1.660 1.670 1.660 1.690 7,432,666 12,444,885 1.6744 1.055 1.049 1.055 1.049 1.068 11,765,205 1.0578 -1.76%
2018-10-04 0 1.700 1.690 1.700 1.690 1.720 2,853,324 4,855,230 1.7016 1.074 1.068 1.074 1.068 1.087 4,516,541 1.0750 -1.16%
2018-10-03 0 1.720 1.710 1.720 1.690 1.730 6,448,937 11,030,280 1.7104 1.087 1.080 1.087 1.068 1.093 10,208,055 1.0805 1.18%
2018-10-02 0 1.700 1.690 1.700 1.690 1.730 5,099,000 8,699,280 1.7061 1.074 1.068 1.074 1.068 1.093 8,071,233 1.0778 -2.30%
2018-09-28 0 1.740 1.730 1.740 1.710 1.740 7,776,312 13,415,892 1.7252 1.099 1.093 1.099 1.080 1.099 12,309,164 1.0899 1.16%
2018-09-27 0 1.720 1.710 1.720 1.700 1.730 7,224,000 12,367,300 1.7120 1.087 1.080 1.087 1.074 1.093 11,434,906 1.0815 -0.58%
2018-09-26 0 1.730 1.720 1.730 1.700 1.750 19,872,155 34,160,824 1.7190 1.093 1.087 1.093 1.074 1.106 31,455,735 1.0860 0.58%
2018-09-24 0 1.720 1.720 1.730 1.710 1.760 5,081,728 8,775,070 1.7268 1.087 1.087 1.093 1.080 1.112 8,043,893 1.0909 -2.27%
2018-09-21 0 1.760 1.750 1.760 1.700 1.760 17,011,364 29,599,599 1.7400 1.112 1.106 1.112 1.074 1.112 26,927,375 1.0992 4.14%
2018-09-20 0 1.690 1.690 1.700 1.690 1.740 9,891,000 16,879,915 1.7066 1.068 1.068 1.074 1.068 1.099 15,656,514 1.0781 -1.74%
2018-09-19 0 1.720 1.720 1.730 1.680 1.730 10,488,949 17,859,111 1.7027 1.087 1.087 1.093 1.061 1.093 16,603,011 1.0757 2.38%
2018-09-18 0 1.680 1.680 1.690 1.650 1.690 6,598,682 11,036,855 1.6726 1.061 1.061 1.068 1.042 1.068 10,445,087 1.0567 1.20%
2018-09-17 0 1.660 1.650 1.660 1.640 1.670 3,022,000 5,000,080 1.6546 1.049 1.042 1.049 1.036 1.055 4,783,539 1.0453 -0.60%
2018-09-14 0 1.670 1.670 1.680 1.660 1.680 8,865,652 14,820,905 1.6717 1.055 1.055 1.061 1.049 1.061 14,033,486 1.0561 -1.18%
2018-09-13 0 1.690 1.680 1.690 1.650 1.690 11,044,676 18,458,867 1.6713 1.068 1.061 1.068 1.042 1.068 17,482,674 1.0558 2.42%
2018-09-12 0 1.650 1.640 1.650 1.620 1.660 16,081,000 26,374,400 1.6401 1.042 1.036 1.042 1.023 1.049 25,454,697 1.0361 0.00%
2018-09-11 0 1.650 1.650 1.660 1.640 1.670 24,765,266 40,933,712 1.6529 1.042 1.042 1.049 1.036 1.055 39,201,066 1.0442 -0.60%
2018-09-10 0 1.660 1.660 1.670 1.660 1.700 10,932,079 18,305,710 1.6745 1.049 1.049 1.055 1.049 1.074 17,304,444 1.0579 -2.35%
2018-09-07 0 1.700 1.690 1.700 1.680 1.710 13,355,366 22,686,782 1.6987 1.074 1.068 1.074 1.061 1.080 21,140,277 1.0732 0.59%
2018-09-06 0 1.690 1.690 1.700 1.680 1.720 11,518,553 19,545,470 1.6969 1.068 1.068 1.074 1.061 1.087 18,232,776 1.0720 -1.17%
2018-09-05 0 1.710 1.710 1.720 1.700 1.730 7,852,061 13,438,535 1.7115 1.080 1.080 1.087 1.074 1.093 12,429,067 1.0812 -0.58%
2018-09-04 0 1.720 1.710 1.720 1.700 1.720 4,412,555 7,563,904 1.7142 1.087 1.080 1.087 1.074 1.087 6,984,656 1.0829 0.58%
2018-09-03 0 1.710 1.710 1.720 1.690 1.720 6,532,724 11,133,261 1.7042 1.080 1.080 1.087 1.068 1.087 10,340,682 1.0766 0.00%
2018-08-31 0 1.710 1.700 1.710 1.690 1.720 23,461,426 39,979,598 1.7041 1.080 1.074 1.080 1.068 1.087 37,137,211 1.0765 0.00%
2018-08-30 0 1.710 1.710 1.720 1.710 1.760 15,760,176 27,191,065 1.7253 1.080 1.080 1.087 1.080 1.112 24,946,863 1.0900 -2.29%
2018-08-29 0 1.750 1.740 1.750 1.740 1.780 6,570,105 11,512,062 1.7522 1.106 1.099 1.106 1.099 1.125 10,399,853 1.1069 -1.13%
2018-08-28 0 1.770 1.760 1.770 1.750 1.780 11,612,333 20,475,581 1.7633 1.118 1.112 1.118 1.106 1.125 18,381,221 1.1139 0.57%
2018-08-27 0 1.760 1.750 1.760 1.720 1.770 15,537,085 27,207,404 1.7511 1.112 1.106 1.112 1.087 1.118 24,593,731 1.1063 2.33%
2018-08-24 0 1.720 1.710 1.720 1.710 1.760 17,218,000 29,725,470 1.7264 1.087 1.080 1.087 1.080 1.112 27,254,460 1.0907 -1.71%
2018-08-23 0 1.750 1.740 1.750 1.720 1.750 7,334,141 12,798,724 1.7451 1.106 1.099 1.106 1.087 1.106 11,609,249 1.1025 0.57%
2018-08-22 0 1.740 1.730 1.740 1.720 1.760 15,743,574 27,248,477 1.7308 1.099 1.093 1.099 1.087 1.112 24,920,584 1.0934 -1.69%
2018-08-21 0 1.770 1.760 1.770 1.740 1.780 13,375,000 23,613,825 1.7655 1.118 1.112 1.118 1.099 1.125 21,171,356 1.1154 0.57%
2018-08-20 0 1.760 1.750 1.760 1.710 1.760 15,110,347 26,150,386 1.7306 1.112 1.106 1.112 1.080 1.112 23,918,245 1.0933 2.92%
2018-08-17 0 1.710 1.710 1.720 1.710 1.740 9,640,974 16,599,355 1.7218 1.080 1.080 1.087 1.080 1.099 15,260,747 1.0877 -0.58%
2018-08-16 0 1.720 1.710 1.720 1.700 1.750 12,371,394 21,320,595 1.7234 1.087 1.080 1.087 1.074 1.106 19,582,743 1.0887 0.58%
2018-08-15 0 1.710 1.710 1.720 1.710 1.770 19,467,822 33,531,872 1.7224 1.080 1.080 1.087 1.080 1.118 30,815,715 1.0881 -3.39%
2018-08-14 0 1.770 1.750 1.770 1.720 1.770 12,192,667 21,286,437 1.7458 1.118 1.106 1.118 1.087 1.118 19,299,835 1.1029 1.72%
2018-08-13 0 1.740 1.740 1.750 1.730 1.780 27,925,510 48,861,601 1.7497 1.099 1.099 1.106 1.093 1.125 44,203,432 1.1054 -2.79%
2018-08-10 0 1.790 1.780 1.790 1.770 1.850 40,693,999 73,312,541 1.8016 1.131 1.125 1.131 1.118 1.169 64,414,738 1.1381 -3.24%
2018-08-09 0 1.850 1.850 1.860 1.830 1.870 11,737,197 21,698,854 1.8487 1.169 1.169 1.175 1.156 1.181 18,578,869 1.1679 0.00%
2018-08-08 0 1.850 1.850 1.860 1.830 1.860 9,117,024 16,826,228 1.8456 1.169 1.169 1.175 1.156 1.175 14,431,384 1.1659 1.09%
2018-08-07 0 1.830 1.830 1.840 1.810 1.900 47,349,000 86,604,819 1.8291 1.156 1.156 1.162 1.143 1.200 74,948,973 1.1555 -3.17%
2018-08-06 0 1.890 1.880 1.890 1.870 1.910 10,507,314 19,859,607 1.8901 1.194 1.188 1.194 1.181 1.207 16,632,081 1.1941 -0.53%
2018-08-03 0 1.900 1.890 1.900 1.870 1.910 17,650,249 33,331,255 1.8884 1.200 1.194 1.200 1.181 1.207 27,938,669 1.1930 0.53%
2018-08-02 0 1.890 1.880 1.890 1.840 1.910 16,439,771 30,792,111 1.8730 1.194 1.188 1.194 1.162 1.207 26,022,597 1.1833 -1.56%
2018-08-01 0 1.920 1.910 1.920 1.900 1.950 16,573,333 31,798,361 1.9186 1.213 1.207 1.213 1.200 1.232 26,234,013 1.2121 -1.54%
2018-07-31 0 1.950 1.940 1.950 1.910 1.950 14,698,096 28,409,489 1.9329 1.232 1.226 1.232 1.207 1.232 23,265,691 1.2211 0.00%
2018-07-30 0 1.950 1.940 1.950 1.900 1.950 23,208,229 44,918,300 1.9354 1.232 1.226 1.232 1.200 1.232 36,736,424 1.2227 2.63%
2018-07-27 0 1.900 1.890 1.900 1.870 1.910 32,208,005 60,728,712 1.8855 1.200 1.194 1.200 1.181 1.207 50,982,215 1.1912 1.60%
2018-07-26 0 1.870 1.860 1.870 1.870 1.970 31,168,666 59,482,995 1.9084 1.181 1.175 1.181 1.181 1.245 49,337,040 1.2056 -2.60%
2018-07-25 0 1.920 1.910 1.920 1.880 1.920 34,148,426 65,054,864 1.9051 1.213 1.207 1.213 1.188 1.213 54,053,718 1.2035 3.78%
2018-07-24 0 1.850 1.850 1.860 1.850 1.900 21,833,879 40,897,397 1.8731 1.169 1.169 1.175 1.169 1.200 34,560,958 1.1833 -2.12%
2018-07-23 0 1.890 1.890 1.900 1.830 1.900 25,096,929 46,852,405 1.8669 1.194 1.194 1.200 1.156 1.200 39,726,057 1.1794 2.16%
2018-07-20 0 1.850 1.840 1.850 1.740 1.860 49,929,469 90,296,804 1.8085 1.169 1.162 1.169 1.099 1.175 79,033,611 1.1425 5.11%
2018-07-19 0 1.760 1.760 1.770 1.740 1.780 12,386,863 21,786,675 1.7589 1.112 1.112 1.118 1.099 1.125 19,607,229 1.1112 0.00%
2018-07-18 0 1.760 1.760 1.770 1.720 1.780 23,299,946 40,881,091 1.7546 1.112 1.112 1.118 1.087 1.125 36,881,603 1.1084 1.73%
2018-07-17 0 1.730 1.720 1.730 1.720 1.740 6,595,137 11,391,301 1.7272 1.093 1.087 1.093 1.087 1.099 10,439,476 1.0912 -0.57%
2018-07-16 0 1.740 1.730 1.740 1.710 1.770 15,216,333 26,255,652 1.7255 1.099 1.093 1.099 1.080 1.118 24,086,011 1.0901 -1.14%
2018-07-13 0 1.760 1.750 1.760 1.740 1.790 15,641,291 27,632,576 1.7666 1.112 1.106 1.112 1.099 1.131 24,758,679 1.1161 -0.56%
2018-07-12 0 1.770 1.760 1.770 1.740 1.780 19,089,840 33,728,141 1.7668 1.118 1.112 1.118 1.099 1.125 30,217,405 1.1162 1.72%
2018-07-11 0 1.740 1.740 1.750 1.720 1.750 20,054,792 34,682,090 1.7294 1.099 1.099 1.106 1.087 1.106 31,744,832 1.0925 -1.14%
2018-07-10 0 1.760 1.760 1.770 1.740 1.780 17,905,626 31,517,415 1.7602 1.112 1.112 1.118 1.099 1.125 28,342,907 1.1120 0.57%
2018-07-09 0 1.750 1.750 1.760 1.730 1.770 23,478,155 41,077,776 1.7496 1.106 1.106 1.112 1.093 1.118 37,163,691 1.1053 1.74%
2018-07-06 0 1.720 1.710 1.720 1.690 1.730 32,974,136 56,364,935 1.7094 1.087 1.080 1.087 1.068 1.093 52,194,928 1.0799 0.58%
2018-07-05 0 1.710 1.710 1.720 1.690 1.790 54,614,682 93,859,633 1.7186 1.080 1.080 1.087 1.068 1.131 86,449,859 1.0857 -2.29%
2018-07-04 0 1.750 1.740 1.750 1.740 1.810 36,988,951 65,027,923 1.7580 1.106 1.099 1.106 1.099 1.143 58,549,999 1.1106 -2.78%
2018-07-03 0 1.800 1.790 1.800 1.750 1.800 28,167,674 50,074,439 1.7777 1.137 1.131 1.137 1.106 1.137 44,586,755 1.1231 -0.55%
2018-06-29 0 1.810 1.800 1.810 1.740 1.810 37,002,033 66,140,750 1.7875 1.143 1.137 1.143 1.099 1.143 58,570,707 1.1292 2.84%
2018-06-28 0 1.760 1.750 1.760 1.720 1.810 59,452,352 104,234,677 1.7532 1.112 1.106 1.112 1.087 1.143 94,107,431 1.1076 -2.22%
2018-06-27 0 1.800 1.790 1.800 1.790 1.880 18,787,124 34,306,461 1.8261 1.137 1.131 1.137 1.131 1.188 29,738,234 1.1536 -3.74%
2018-06-26 0 1.870 1.860 1.870 1.820 1.870 51,481,105 95,205,082 1.8493 1.181 1.175 1.181 1.150 1.181 81,489,704 1.1683 2.19%
2018-06-25 0 1.830 1.830 1.840 1.830 1.950 92,007,865 171,648,549 1.8656 1.156 1.156 1.162 1.156 1.232 145,639,719 1.1786 -5.67%
2018-06-22 0 1.940 1.930 1.940 1.910 1.940 40,039,575 77,457,878 1.9345 1.226 1.219 1.226 1.207 1.226 63,378,847 1.2221 0.00%
2018-06-21 0 1.940 1.930 1.940 1.930 1.980 17,320,015 33,810,596 1.9521 1.226 1.219 1.226 1.219 1.251 27,415,940 1.2332 -0.51%
2018-06-20 0 1.950 1.950 1.960 1.950 2.000 20,891,997 41,159,658 1.9701 1.232 1.232 1.238 1.232 1.263 33,070,049 1.2446 -0.51%
2018-06-19 0 1.960 1.950 1.960 1.940 2.030 27,353,768 53,943,218 1.9721 1.238 1.232 1.238 1.226 1.282 43,298,419 1.2458 -3.45%
2018-06-15 0 2.030 2.030 2.040 2.020 2.090 26,258,273 53,717,285 2.0457 1.282 1.282 1.289 1.276 1.320 41,564,354 1.2924 -2.87%
2018-06-14 0 2.090 2.080 2.090 2.060 2.110 18,253,970 38,051,691 2.0846 1.320 1.314 1.320 1.301 1.333 28,894,302 1.3169 -0.48%
2018-06-13 0 2.100 2.100 2.110 2.080 2.120 11,708,889 24,588,834 2.1000 1.327 1.327 1.333 1.314 1.339 18,534,060 1.3267 -0.94%
2018-06-12 0 2.120 2.120 2.130 2.100 2.130 55,456,774 117,583,506 2.1203 1.339 1.339 1.346 1.327 1.346 87,782,810 1.3395 0.47%
2018-06-11 0 2.110 2.110 2.120 2.060 2.120 62,155,459 130,374,266 2.0976 1.333 1.333 1.339 1.301 1.339 98,386,193 1.3251 1.44%
2018-06-08 0 2.080 2.080 2.090 2.080 2.190 74,469,934 157,191,352 2.1108 1.314 1.314 1.320 1.314 1.384 117,878,838 1.3335 -4.59%
2018-06-07 0 2.180 2.170 2.180 2.150 2.200 34,872,619 75,744,360 2.1720 1.377 1.371 1.377 1.358 1.390 55,200,046 1.3722 0.03%
2018-06-06 0 2.280 2.270 2.280 2.240 2.280 34,218,018 77,412,924 2.2623 1.377 1.371 1.377 1.353 1.377 56,664,052 1.3662 0.88%
2018-06-05 0 2.260 2.250 2.260 2.240 2.310 44,037,688 99,433,913 2.2579 1.365 1.359 1.365 1.353 1.395 72,925,143 1.3635 -1.74%
2018-06-04 0 2.300 2.290 2.300 2.220 2.310 90,325,703 206,689,881 2.2883 1.389 1.383 1.389 1.341 1.395 149,576,762 1.3818 3.14%
2018-06-01 0 2.230 2.220 2.230 2.170 2.240 74,775,756 163,722,873 2.1895 1.347 1.341 1.347 1.310 1.353 123,826,498 1.3222 2.29%
2018-05-31 0 2.180 2.170 2.180 2.170 2.200 308,007,839 671,646,507 2.1806 1.316 1.310 1.316 1.310 1.329 510,052,109 1.3168 0.93%
2018-05-30 0 2.160 2.160 2.170 2.150 2.230 43,345,515 94,769,680 2.1864 1.304 1.304 1.310 1.298 1.347 71,778,924 1.3203 -3.14%
2018-05-29 0 2.230 2.230 2.240 2.230 2.280 44,840,999 100,996,140 2.2523 1.347 1.347 1.353 1.347 1.377 74,255,403 1.3601 -1.33%
2018-05-28 0 2.260 2.260 2.270 2.240 2.280 27,918,873 63,128,178 2.2611 1.365 1.365 1.371 1.353 1.377 46,232,849 1.3654 0.00%
2018-05-25 0 2.260 2.260 2.270 2.200 2.270 55,425,515 124,293,200 2.2425 1.365 1.365 1.371 1.329 1.371 91,783,056 1.3542 1.35%
2018-05-24 0 2.230 2.220 2.230 2.220 2.250 26,572,830 59,275,252 2.2307 1.347 1.341 1.347 1.341 1.359 44,003,841 1.3470 -0.45%
2018-05-23 0 2.240 2.230 2.240 2.180 2.270 75,636,877 168,287,247 2.2249 1.353 1.347 1.353 1.316 1.371 125,252,490 1.3436 1.82%
2018-05-21 0 2.200 2.190 2.200 2.170 2.210 20,755,142 45,463,678 2.1905 1.329 1.322 1.329 1.310 1.335 34,369,917 1.3228 0.46%
2018-05-18 0 2.190 2.180 2.190 2.150 2.200 15,639,251 34,130,807 2.1824 1.322 1.316 1.322 1.298 1.329 25,898,149 1.3179 0.46%
2018-05-17 0 2.180 2.170 2.180 2.130 2.190 17,515,070 38,001,959 2.1697 1.316 1.310 1.316 1.286 1.322 29,004,451 1.3102 0.00%
2018-05-16 0 2.180 2.170 2.180 2.170 2.190 23,427,145 51,013,706 2.1775 1.316 1.310 1.316 1.310 1.322 38,794,677 1.3150 0.00%
2018-05-15 0 2.180 2.180 2.190 2.160 2.200 34,135,942 74,335,439 2.1776 1.316 1.316 1.322 1.304 1.329 56,528,137 1.3150 0.46%
2018-05-14 0 2.170 2.150 2.170 2.140 2.170 10,099,674 21,751,803 2.1537 1.310 1.298 1.310 1.292 1.310 16,724,769 1.3006 1.40%
2018-05-11 0 2.140 2.140 2.160 2.140 2.180 8,333,700 18,000,212 2.1599 1.292 1.292 1.304 1.292 1.316 13,800,367 1.3043 -0.93%
2018-05-10 0 2.160 2.150 2.160 2.140 2.180 16,423,798 35,519,316 2.1627 1.304 1.298 1.304 1.292 1.316 27,197,336 1.3060 0.47%
2018-05-09 0 2.150 2.140 2.150 2.130 2.180 20,029,332 43,063,389 2.1500 1.298 1.292 1.298 1.286 1.316 33,167,997 1.2983 -1.38%
2018-05-08 0 2.180 2.170 2.180 2.140 2.220 64,445,367 141,136,806 2.1900 1.316 1.310 1.316 1.292 1.341 106,719,671 1.3225 1.87%
2018-05-07 0 2.140 2.130 2.140 2.100 2.150 20,916,682 44,507,050 2.1278 1.292 1.286 1.292 1.268 1.298 34,637,423 1.2849 0.94%
2018-05-04 0 2.120 2.110 2.120 2.100 2.140 22,299,969 47,361,963 2.1239 1.280 1.274 1.280 1.268 1.292 36,928,106 1.2825 0.00%
2018-05-03 0 2.120 2.110 2.120 2.090 2.130 31,981,857 67,578,161 2.1130 1.280 1.274 1.280 1.262 1.286 52,961,034 1.2760 0.00%
2018-05-02 0 2.120 2.120 2.130 2.080 2.130 44,631,908 94,005,229 2.1062 1.280 1.280 1.286 1.256 1.286 73,909,154 1.2719 0.47%
2018-04-30 0 2.110 2.100 2.110 2.050 2.110 24,522,184 51,346,535 2.0939 1.274 1.268 1.274 1.238 1.274 40,608,030 1.2644 2.43%
2018-04-27 0 2.060 2.050 2.060 2.030 2.060 12,520,121 25,622,760 2.0465 1.244 1.238 1.244 1.226 1.244 20,732,960 1.2358 0.98%
2018-04-26 0 2.040 2.030 2.040 1.990 2.040 18,688,048 37,788,225 2.0221 1.232 1.226 1.232 1.202 1.232 30,946,869 1.2211 2.00%
2018-04-25 0 2.000 1.990 2.000 1.980 2.020 34,589,758 69,046,895 1.9962 1.208 1.202 1.208 1.196 1.220 57,279,643 1.2054 -0.50%
2018-04-24 0 2.010 2.000 2.010 1.970 2.010 39,539,075 78,803,363 1.9931 1.214 1.208 1.214 1.190 1.214 65,475,569 1.2036 0.00%
2018-04-23 0 2.010 2.000 2.020 2.000 2.020 11,714,002 23,540,649 2.0096 1.214 1.208 1.220 1.208 1.220 19,398,050 1.2136 -0.50%
2018-04-20 0 2.020 2.010 2.020 2.000 2.050 23,719,364 47,994,606 2.0234 1.220 1.214 1.220 1.208 1.238 39,278,584 1.2219 -1.46%
2018-04-19 0 2.050 2.040 2.050 2.040 2.070 18,505,686 37,871,424 2.0465 1.238 1.232 1.238 1.232 1.250 30,644,883 1.2358 -0.49%
2018-04-18 0 2.060 2.050 2.060 2.020 2.060 19,265,774 39,328,360 2.0414 1.244 1.238 1.244 1.220 1.244 31,903,567 1.2327 0.00%
2018-04-17 0 2.060 2.050 2.060 2.030 2.080 15,301,957 31,342,583 2.0483 1.244 1.238 1.244 1.226 1.256 25,339,600 1.2369 -0.48%
2018-04-16 0 2.070 2.060 2.070 2.040 2.090 26,294,634 54,144,243 2.0591 1.250 1.244 1.250 1.232 1.262 43,543,156 1.2435 -0.48%
2018-04-13 0 2.080 2.070 2.080 2.020 2.100 52,099,696 107,757,072 2.0683 1.256 1.250 1.256 1.220 1.268 86,275,596 1.2490 2.97%
2018-04-12 0 2.020 2.010 2.020 2.010 2.040 10,068,666 20,369,817 2.0231 1.220 1.214 1.220 1.214 1.232 16,673,421 1.2217 -0.49%
2018-04-11 0 2.030 2.020 2.030 2.010 2.040 38,015,644 76,964,184 2.0245 1.226 1.220 1.226 1.214 1.232 62,952,811 1.2226 0.50%
2018-04-10 0 2.020 2.010 2.020 2.000 2.040 29,757,987 60,098,684 2.0196 1.220 1.214 1.220 1.208 1.232 49,278,369 1.2196 -0.49%
2018-04-09 0 2.030 2.020 2.030 2.010 2.050 23,754,333 48,182,149 2.0284 1.226 1.220 1.226 1.214 1.238 39,336,491 1.2249 -0.49%
2018-04-06 0 2.040 2.030 2.040 2.010 2.040 10,471,863 21,283,350 2.0324 1.232 1.226 1.232 1.214 1.232 17,341,103 1.2273 0.49%
2018-04-04 0 2.030 2.020 2.030 2.010 2.050 14,075,115 28,609,119 2.0326 1.226 1.220 1.226 1.214 1.238 23,307,985 1.2274 0.50%
2018-04-03 0 2.020 2.010 2.020 1.990 2.030 13,023,336 26,123,730 2.0059 1.220 1.214 1.220 1.202 1.226 21,566,269 1.2113 0.00%
2018-03-29 0 2.020 2.010 2.020 2.000 2.040 29,919,107 60,207,598 2.0123 1.220 1.214 1.220 1.208 1.232 49,545,179 1.2152 -0.49%
2018-03-28 0 2.030 2.020 2.030 2.020 2.060 30,558,868 62,333,249 2.0398 1.226 1.220 1.226 1.220 1.244 50,604,605 1.2318 -1.46%
2018-03-27 0 2.060 2.050 2.060 2.010 2.060 30,998,481 63,494,604 2.0483 1.244 1.238 1.244 1.214 1.244 51,332,592 1.2369 1.98%
2018-03-26 0 2.020 2.000 2.020 1.980 2.020 27,387,808 54,723,998 1.9981 1.220 1.208 1.220 1.196 1.220 45,353,421 1.2066 1.51%
2018-03-23 0 1.990 1.980 1.990 1.950 2.020 35,541,600 70,194,651 1.9750 1.202 1.196 1.202 1.178 1.220 58,855,866 1.1927 0.00%
2018-03-22 0 1.990 1.980 1.990 1.970 2.010 15,587,893 31,013,352 1.9896 1.202 1.196 1.202 1.190 1.214 25,813,102 1.2015 1.02%
2018-03-21 0 1.970 1.970 1.980 1.960 2.010 30,579,300 60,735,667 1.9862 1.190 1.190 1.196 1.184 1.214 50,638,440 1.1994 -1.50%
2018-03-20 0 2.000 1.990 2.000 1.990 2.030 16,584,522 33,359,032 2.0115 1.208 1.202 1.208 1.202 1.226 27,463,491 1.2147 -0.99%
2018-03-19 0 2.020 2.010 2.020 2.000 2.040 9,178,333 18,529,129 2.0188 1.220 1.214 1.220 1.208 1.232 15,199,055 1.2191 0.00%
2018-03-16 0 2.020 2.010 2.020 2.000 2.020 38,967,616 78,589,313 2.0168 1.220 1.214 1.220 1.208 1.220 64,529,250 1.2179 0.00%
2018-03-15 0 2.020 2.010 2.020 1.990 2.040 13,183,927 26,626,146 2.0196 1.220 1.214 1.220 1.202 1.232 21,832,203 1.2196 1.00%
2018-03-14 0 2.000 2.000 2.020 1.980 2.020 29,091,652 58,238,895 2.0019 1.208 1.208 1.220 1.196 1.220 48,174,938 1.2089 -1.48%
2018-03-13 0 2.030 2.020 2.030 2.010 2.040 16,815,219 34,004,325 2.0222 1.226 1.220 1.226 1.214 1.232 27,845,518 1.2212 0.50%
2018-03-12 0 2.020 2.010 2.020 2.010 2.040 16,018,893 32,386,379 2.0218 1.220 1.214 1.220 1.214 1.232 26,526,825 1.2209 0.50%
2018-03-09 0 2.010 2.010 2.020 1.990 2.050 49,667,022 99,924,255 2.0119 1.214 1.214 1.220 1.202 1.238 82,247,158 1.2149 -0.50%
2018-03-08 0 2.020 2.010 2.020 1.950 2.060 86,334,559 173,675,995 2.0117 1.220 1.214 1.220 1.178 1.244 142,967,543 1.2148 4.12%
2018-03-07 0 1.940 1.940 1.950 1.940 1.980 14,427,000 28,273,378 1.9598 1.172 1.172 1.178 1.172 1.196 23,890,696 1.1834 -1.52%
2018-03-06 0 1.970 1.970 1.980 1.950 1.990 26,968,019 53,215,279 1.9733 1.190 1.190 1.196 1.178 1.202 44,658,263 1.1916 -0.51%
2018-03-05 0 1.980 1.970 1.980 1.950 2.010 26,042,264 51,453,969 1.9758 1.196 1.190 1.196 1.178 1.214 43,125,239 1.1931 0.51%
2018-03-02 0 1.970 1.960 1.970 1.970 2.040 43,436,298 86,631,090 1.9944 1.190 1.184 1.190 1.190 1.232 71,929,258 1.2044 -1.01%
2018-03-01 0 1.990 1.990 2.000 1.950 2.000 13,678,371 27,171,540 1.9865 1.202 1.202 1.208 1.178 1.208 22,650,988 1.1996 1.02%
2018-02-28 0 1.970 1.970 1.980 1.960 1.990 22,549,021 44,538,829 1.9752 1.190 1.190 1.196 1.184 1.202 37,340,529 1.1928 -1.01%
2018-02-27 0 1.990 1.980 1.990 1.970 1.990 14,373,336 28,467,696 1.9806 1.202 1.196 1.202 1.190 1.202 23,801,830 1.1960 0.51%
2018-02-26 0 1.980 1.970 1.980 1.970 2.000 15,474,817 30,687,760 1.9831 1.196 1.190 1.196 1.190 1.208 25,625,851 1.1975 -0.50%
2018-02-23 0 1.990 1.980 1.990 1.960 1.990 10,846,858 21,471,133 1.9795 1.202 1.196 1.202 1.184 1.202 17,962,084 1.1954 0.51%
2018-02-22 0 1.980 1.970 1.980 1.950 1.990 15,885,180 31,340,936 1.9730 1.196 1.190 1.196 1.178 1.202 26,305,401 1.1914 -0.50%
2018-02-21 0 1.990 1.980 1.990 1.940 1.990 13,838,144 27,197,964 1.9654 1.202 1.196 1.202 1.172 1.202 22,915,568 1.1869 2.05%
2018-02-20 0 1.950 1.940 1.950 1.940 1.970 10,306,829 20,115,948 1.9517 1.178 1.172 1.178 1.172 1.190 17,067,812 1.1786 -0.51%
2018-02-15 0 1.960 1.950 1.960 1.940 1.960 4,417,793 8,636,210 1.9549 1.184 1.178 1.184 1.172 1.184 7,315,738 1.1805 1.03%
2018-02-14 0 1.940 1.930 1.940 1.890 1.950 14,813,239 28,488,129 1.9232 1.172 1.165 1.172 1.141 1.178 24,530,297 1.1613 0.52%
2018-02-13 0 1.930 1.920 1.940 1.900 1.950 12,751,539 24,608,587 1.9299 1.165 1.159 1.172 1.147 1.178 21,116,181 1.1654 2.12%
2018-02-12 0 1.890 1.880 1.890 1.860 1.910 22,253,378 42,057,890 1.8900 1.141 1.135 1.141 1.123 1.153 36,850,953 1.1413 0.00%
2018-02-09 0 1.890 1.880 1.890 1.860 1.960 68,857,331 130,129,335 1.8898 1.141 1.135 1.141 1.123 1.184 114,025,757 1.1412 -4.55%
2018-02-08 0 1.980 1.980 1.990 1.960 1.990 16,078,511 31,761,148 1.9754 1.196 1.196 1.202 1.184 1.202 26,625,551 1.1929 0.51%
2018-02-07 0 1.970 1.960 1.970 1.950 2.030 35,541,115 70,641,688 1.9876 1.190 1.184 1.190 1.178 1.226 58,855,063 1.2003 -1.01%
2018-02-06 0 1.990 1.980 1.990 1.980 2.070 79,338,286 159,161,990 2.0061 1.202 1.196 1.202 1.196 1.250 131,381,916 1.2114 -4.78%
2018-02-05 0 2.090 2.090 2.100 2.060 2.100 22,586,273 46,971,609 2.0797 1.262 1.262 1.268 1.244 1.268 37,402,217 1.2559 -1.42%
2018-02-02 0 2.120 2.120 2.130 2.080 2.130 13,394,588 28,268,290 2.1104 1.280 1.280 1.286 1.256 1.286 22,181,052 1.2744 0.95%
2018-02-01 0 2.100 2.090 2.100 2.090 2.140 13,349,687 28,246,922 2.1159 1.268 1.262 1.268 1.262 1.292 22,106,697 1.2778 -1.87%
2018-01-31 0 2.140 2.130 2.140 2.110 2.140 36,101,074 76,753,877 2.1261 1.292 1.286 1.292 1.274 1.292 59,782,339 1.2839 -0.47%
2018-01-30 0 2.150 2.150 2.160 2.140 2.210 34,589,487 75,128,117 2.1720 1.298 1.298 1.304 1.292 1.335 57,279,194 1.3116 -1.38%
2018-01-29 0 2.180 2.170 2.180 2.170 2.220 38,182,496 83,742,236 2.1932 1.316 1.310 1.316 1.310 1.341 63,229,114 1.3244 -1.36%
2018-01-26 0 2.210 2.200 2.210 2.190 2.230 28,935,785 63,680,573 2.2008 1.335 1.329 1.335 1.322 1.347 47,916,826 1.3290 0.00%
2018-01-25 0 2.210 2.200 2.210 2.160 2.230 39,004,134 85,969,522 2.2041 1.335 1.329 1.335 1.304 1.347 64,589,722 1.3310 1.38%
2018-01-24 0 2.180 2.170 2.180 2.110 2.180 39,538,271 84,724,086 2.1428 1.316 1.310 1.316 1.274 1.316 65,474,238 1.2940 2.83%
2018-01-23 0 2.120 2.110 2.120 2.100 2.120 22,926,218 48,430,250 2.1124 1.280 1.274 1.280 1.268 1.280 37,965,157 1.2756 0.47%
2018-01-22 0 2.110 2.110 2.120 2.110 2.140 20,991,624 44,546,750 2.1221 1.274 1.274 1.280 1.274 1.292 34,761,525 1.2815 -0.47%
2018-01-19 0 2.120 2.110 2.120 2.090 2.140 36,237,411 76,554,946 2.1126 1.280 1.274 1.280 1.262 1.292 60,008,109 1.2757 0.47%
2018-01-18 0 2.110 2.100 2.110 2.050 2.120 71,948,555 151,267,179 2.1024 1.274 1.268 1.274 1.238 1.280 119,144,735 1.2696 2.43%
2018-01-17 0 2.060 2.050 2.060 2.030 2.060 28,406,986 58,148,710 2.0470 1.244 1.238 1.244 1.226 1.244 47,041,151 1.2361 0.98%
2018-01-16 0 2.040 2.040 2.050 2.020 2.050 23,972,894 48,788,557 2.0352 1.232 1.232 1.238 1.220 1.238 39,698,422 1.2290 0.00%
2018-01-15 0 2.040 2.030 2.040 2.030 2.060 23,195,513 47,420,680 2.0444 1.232 1.226 1.232 1.226 1.244 38,411,101 1.2346 0.00%
2018-01-12 0 2.040 2.040 2.050 2.030 2.060 31,705,192 64,871,496 2.0461 1.232 1.232 1.238 1.226 1.244 52,502,885 1.2356 0.00%
2018-01-11 0 2.040 2.040 2.050 2.010 2.070 42,249,933 86,028,321 2.0362 1.232 1.232 1.238 1.214 1.250 69,964,672 1.2296 -0.97%
2018-01-10 0 2.060 2.060 2.070 2.060 2.080 28,839,578 59,648,042 2.0683 1.244 1.244 1.250 1.244 1.256 47,757,510 1.2490 0.00%
2018-01-09 0 2.060 2.060 2.070 2.050 2.080 22,396,689 46,157,392 2.0609 1.244 1.244 1.250 1.238 1.256 37,088,272 1.2445 0.00%
2018-01-08 0 2.060 2.060 2.070 2.060 2.090 30,571,057 63,373,107 2.0730 1.244 1.244 1.250 1.244 1.262 50,624,790 1.2518 0.00%
2018-01-05 0 2.060 2.060 2.070 2.050 2.070 31,221,240 64,444,239 2.0641 1.244 1.244 1.250 1.238 1.250 51,701,474 1.2465 -0.48%
2018-01-04 0 2.070 2.060 2.070 2.060 2.090 25,070,712 51,810,580 2.0666 1.250 1.244 1.250 1.244 1.262 41,516,377 1.2480 -0.96%
2018-01-03 0 2.090 2.080 2.090 2.060 2.090 16,675,421 34,709,524 2.0815 1.262 1.256 1.262 1.244 1.262 27,614,017 1.2570 0.00%
2018-01-02 0 2.090 2.080 2.090 2.030 2.090 18,653,871 38,513,392 2.0646 1.262 1.256 1.262 1.226 1.262 30,890,273 1.2468 1.95%
2017-12-29 0 2.050 2.040 2.050 2.030 2.050 15,952,273 32,512,495 2.0381 1.238 1.232 1.238 1.226 1.238 26,416,505 1.2308 0.49%
2017-12-28 0 2.040 2.030 2.040 2.020 2.050 10,322,572 21,005,382 2.0349 1.232 1.226 1.232 1.220 1.238 17,093,882 1.2288 0.49%
2017-12-27 0 2.030 2.020 2.030 2.010 2.050 14,579,072 29,650,420 2.0338 1.226 1.220 1.226 1.214 1.238 24,142,523 1.2281 1.00%
2017-12-22 0 2.010 2.010 2.020 1.990 2.020 12,065,972 24,175,373 2.0036 1.214 1.214 1.220 1.202 1.220 19,980,902 1.2099 -0.50%
2017-12-21 0 2.020 2.010 2.020 1.990 2.020 11,970,786 24,032,097 2.0076 1.220 1.214 1.220 1.202 1.220 19,823,277 1.2123 1.51%
2017-12-20 0 1.990 1.990 2.000 1.990 2.020 41,024,714 82,121,787 2.0018 1.202 1.202 1.208 1.202 1.220 67,935,745 1.2088 -0.50%
2017-12-19 0 2.000 2.000 2.010 1.980 2.010 19,247,774 38,452,111 1.9977 1.208 1.208 1.214 1.196 1.214 31,873,759 1.2064 0.00%
2017-12-18 0 2.000 2.000 2.010 1.980 2.010 16,099,754 32,137,508 1.9961 1.208 1.208 1.214 1.196 1.214 26,660,729 1.2054 0.00%
2017-12-15 0 2.000 1.990 2.000 1.980 2.010 47,927,527 95,618,762 1.9951 1.208 1.202 1.208 1.196 1.214 79,366,604 1.2048 -1.96%
2017-12-14 0 2.040 2.040 2.050 2.040 2.060 22,556,666 46,260,145 2.0508 1.232 1.232 1.238 1.232 1.244 37,353,189 1.2385 -0.49%
2017-12-13 0 2.050 2.040 2.050 2.010 2.060 30,429,002 62,209,077 2.0444 1.238 1.232 1.238 1.214 1.244 50,389,551 1.2346 1.99%
2017-12-12 0 2.010 2.000 2.010 1.980 2.020 18,795,716 37,708,214 2.0062 1.214 1.208 1.214 1.196 1.220 31,125,164 1.2115 0.50%
2017-12-11 0 2.000 2.000 2.010 1.980 2.030 54,693,000 109,511,648 2.0023 1.208 1.208 1.214 1.196 1.226 90,570,033 1.2091 0.00%
2017-12-08 0 2.000 1.990 2.000 1.970 2.020 27,594,099 55,196,607 2.0003 1.208 1.202 1.208 1.190 1.220 45,695,033 1.2079 0.50%
2017-12-07 0 1.990 1.980 1.990 1.950 2.000 38,183,467 75,560,087 1.9789 1.202 1.196 1.202 1.178 1.208 63,230,721 1.1950 1.53%
2017-12-06 0 1.960 1.950 1.960 1.930 2.080 97,776,801 193,741,222 1.9815 1.184 1.178 1.184 1.165 1.256 161,915,566 1.1966 -4.85%
2017-12-05 0 2.060 2.060 2.070 2.040 2.070 69,810,855 143,736,372 2.0589 1.244 1.244 1.250 1.232 1.250 115,604,765 1.2433 -0.48%
2017-12-04 0 2.070 2.070 2.080 2.070 2.100 72,896,100 151,762,167 2.0819 1.250 1.250 1.256 1.250 1.268 120,713,842 1.2572 -0.96%
2017-12-01 0 2.090 2.080 2.090 2.060 2.110 135,135,003 282,639,991 2.0915 1.262 1.256 1.262 1.244 1.274 223,779,672 1.2630 -0.48%
2017-11-30 0 2.100 2.100 2.110 2.050 2.100 240,270,489 502,308,190 2.0906 1.268 1.268 1.274 1.238 1.268 397,881,009 1.2625 0.48%
2017-11-29 0 2.090 2.090 2.100 2.070 2.100 29,139,690 60,734,826 2.0843 1.262 1.262 1.268 1.250 1.268 48,254,487 1.2586 0.48%
2017-11-28 0 2.080 2.080 2.090 2.060 2.130 56,408,031 117,213,035 2.0779 1.256 1.256 1.262 1.244 1.286 93,410,075 1.2548 -2.80%
2017-11-27 0 2.140 2.140 2.150 2.120 2.170 32,547,518 69,789,702 2.1442 1.292 1.292 1.298 1.280 1.310 53,897,752 1.2949 -1.38%
2017-11-24 0 2.170 2.170 2.180 2.160 2.200 25,793,707 56,045,870 2.1729 1.310 1.310 1.316 1.304 1.329 42,713,636 1.3121 -0.46%
2017-11-23 0 2.180 2.180 2.190 2.160 2.200 18,499,165 40,248,014 2.1757 1.316 1.316 1.322 1.304 1.329 30,634,084 1.3138 1.40%
2017-11-22 0 2.150 2.150 2.160 2.150 2.200 22,972,771 49,888,079 2.1716 1.298 1.298 1.304 1.298 1.329 38,042,247 1.3114 -0.92%
2017-11-21 0 2.170 2.170 2.180 2.160 2.210 29,129,123 63,506,785 2.1802 1.310 1.310 1.316 1.304 1.335 48,236,989 1.3166 -1.36%
2017-11-20 0 2.200 2.200 2.210 2.190 2.240 22,630,030 49,968,883 2.2081 1.329 1.329 1.335 1.322 1.353 37,474,678 1.3334 -1.79%
2017-11-17 0 2.240 2.230 2.240 2.220 2.250 30,119,352 67,266,984 2.2333 1.353 1.347 1.353 1.341 1.359 49,876,779 1.3487 0.45%
2017-11-16 0 2.230 2.230 2.240 2.220 2.290 28,214,291 63,585,024 2.2536 1.347 1.347 1.353 1.341 1.383 46,722,053 1.3609 -0.45%
2017-11-15 0 2.240 2.240 2.260 2.240 2.280 73,016,000 164,434,965 2.2520 1.353 1.353 1.365 1.353 1.377 120,912,393 1.3600 -1.75%
2017-11-14 0 2.280 2.270 2.280 2.250 2.330 80,067,973 182,873,041 2.2840 1.377 1.371 1.377 1.359 1.407 132,590,257 1.3792 -1.19%
2017-11-13 0 2.470 2.470 2.480 2.430 2.490 54,897,018 134,947,997 2.4582 1.393 1.393 1.399 1.371 1.405 97,309,844 1.3868 -0.40%
2017-11-10 0 2.480 2.470 2.480 2.460 2.520 37,314,333 92,395,887 2.4762 1.399 1.393 1.399 1.388 1.422 66,142,972 1.3969 -0.80%
2017-11-09 0 2.500 2.490 2.500 2.480 2.540 44,255,140 110,593,049 2.4990 1.410 1.405 1.410 1.399 1.433 78,446,169 1.4098 -0.40%
2017-11-08 0 2.510 2.500 2.510 2.450 2.550 53,312,412 134,325,947 2.5196 1.416 1.410 1.416 1.382 1.439 94,500,989 1.4214 1.62%
2017-11-07 0 2.470 2.460 2.470 2.450 2.480 16,677,794 41,083,939 2.4634 1.393 1.388 1.393 1.382 1.399 29,562,872 1.3897 0.41%
2017-11-06 0 2.460 2.450 2.460 2.450 2.480 11,731,070 28,827,152 2.4573 1.388 1.382 1.388 1.382 1.399 20,794,364 1.3863 -0.40%
2017-11-03 0 2.470 2.460 2.470 2.470 2.490 13,599,507 33,755,803 2.4821 1.393 1.388 1.393 1.393 1.405 24,106,335 1.4003 0.41%
2017-11-02 0 2.460 2.460 2.470 2.460 2.480 18,077,307 44,672,461 2.4712 1.388 1.388 1.393 1.388 1.399 32,043,633 1.3941 -0.40%
2017-11-01 0 2.470 2.460 2.470 2.460 2.490 7,375,100 18,217,512 2.4701 1.393 1.388 1.393 1.388 1.405 13,073,020 1.3935 -0.40%
2017-10-31 0 2.480 2.470 2.480 2.460 2.500 10,938,756 27,114,340 2.4787 1.399 1.393 1.399 1.388 1.410 19,389,917 1.3984 0.00%
2017-10-30 0 2.480 2.480 2.490 2.470 2.500 20,114,734 49,965,985 2.4840 1.399 1.399 1.405 1.393 1.410 35,655,154 1.4014 -0.40%
2017-10-27 0 2.490 2.480 2.490 2.480 2.510 13,644,370 33,953,996 2.4885 1.405 1.399 1.405 1.399 1.416 24,185,859 1.4039 0.00%
2017-10-26 0 2.490 2.480 2.490 2.470 2.490 20,924,000 52,047,700 2.4875 1.405 1.399 1.405 1.393 1.405 37,089,650 1.4033 0.40%
2017-10-25 0 2.480 2.470 2.480 2.470 2.490 17,754,401 44,099,934 2.4839 1.399 1.393 1.399 1.393 1.405 31,471,254 1.4013 0.00%
2017-10-24 0 2.480 2.470 2.480 2.470 2.490 19,522,000 48,393,110 2.4789 1.399 1.393 1.399 1.393 1.405 34,604,480 1.3985 0.81%
2017-10-23 0 2.460 2.460 2.470 2.460 2.480 21,863,314 53,950,845 2.4676 1.388 1.388 1.393 1.388 1.399 38,754,667 1.3921 -0.40%
2017-10-20 0 2.470 2.470 2.480 2.450 2.480 22,021,259 54,316,646 2.4666 1.393 1.393 1.399 1.382 1.399 39,034,639 1.3915 0.41%
2017-10-19 0 2.460 2.450 2.460 2.460 2.490 15,149,254 37,372,775 2.4670 1.388 1.382 1.388 1.388 1.405 26,853,399 1.3917 -0.40%
2017-10-18 0 2.470 2.470 2.480 2.460 2.490 20,790,000 51,420,200 2.4733 1.393 1.393 1.399 1.388 1.405 36,852,123 1.3953 -0.40%
2017-10-17 0 2.480 2.470 2.480 2.470 2.510 15,588,824 38,654,934 2.4797 1.399 1.393 1.399 1.393 1.416 27,632,576 1.3989 -0.80%
2017-10-16 0 2.500 2.490 2.500 2.480 2.540 28,749,000 71,976,986 2.5036 1.410 1.405 1.410 1.399 1.433 50,960,158 1.4124 0.00%
2017-10-13 0 2.500 2.490 2.500 2.460 2.510 27,879,864 69,420,959 2.4900 1.410 1.405 1.410 1.388 1.416 49,419,537 1.4047 1.63%
2017-10-12 0 2.460 2.450 2.460 2.450 2.470 29,345,156 72,199,379 2.4604 1.388 1.382 1.388 1.382 1.393 52,016,897 1.3880 -0.40%
2017-10-11 0 2.470 2.460 2.470 2.440 2.480 31,962,664 78,672,411 2.4614 1.393 1.388 1.393 1.377 1.399 56,656,663 1.3886 0.00%
2017-10-10 0 2.470 2.460 2.470 2.430 2.570 136,560,593 335,476,888 2.4566 1.393 1.388 1.393 1.371 1.450 242,065,789 1.3859 -5.36%
2017-10-09 0 2.610 2.600 2.610 2.590 2.620 7,849,999 20,463,452 2.6068 1.472 1.467 1.472 1.461 1.478 13,914,821 1.4706 0.00%
2017-10-06 0 2.610 2.610 2.620 2.580 2.610 22,422,424 58,451,903 2.6069 1.472 1.472 1.478 1.455 1.472 39,745,740 1.4706 0.77%
2017-10-04 0 2.590 2.580 2.590 2.580 2.590 4,236,000 10,963,710 2.5882 1.461 1.455 1.461 1.455 1.461 7,508,687 1.4601 0.00%
2017-10-03 0 2.590 2.580 2.590 2.570 2.600 4,179,000 10,805,716 2.5857 1.461 1.455 1.461 1.450 1.467 7,407,649 1.4587 0.78%
2017-09-29 0 2.570 2.560 2.570 2.560 2.590 16,149,840 41,501,924 2.5698 1.450 1.444 1.450 1.444 1.461 28,627,027 1.4497 0.00%
2017-09-28 0 2.570 2.560 2.570 2.570 2.610 8,604,105 22,187,663 2.5787 1.450 1.444 1.450 1.450 1.472 15,251,541 1.4548 -0.39%
2017-09-27 0 2.580 2.570 2.580 2.560 2.580 5,191,258 13,371,904 2.5759 1.455 1.450 1.455 1.444 1.455 9,201,966 1.4532 0.39%
2017-09-26 0 2.570 2.570 2.580 2.550 2.590 11,409,578 29,351,349 2.5725 1.450 1.450 1.455 1.439 1.461 20,224,491 1.4513 0.00%
2017-09-25 0 2.570 2.570 2.580 2.550 2.610 21,782,000 55,904,725 2.5666 1.450 1.450 1.455 1.439 1.472 38,610,531 1.4479 -0.77%
2017-09-22 0 2.590 2.580 2.590 2.580 2.620 16,238,800 42,020,378 2.5877 1.461 1.455 1.461 1.455 1.478 28,784,716 1.4598 -0.38%
2017-09-21 0 2.600 2.590 2.600 2.590 2.620 12,805,619 33,316,179 2.6017 1.467 1.461 1.467 1.461 1.478 22,699,098 1.4677 0.00%
2017-09-20 0 2.600 2.600 2.610 2.590 2.640 26,135,341 67,978,872 2.6010 1.467 1.467 1.472 1.461 1.489 46,327,215 1.4674 -0.76%
2017-09-19 0 2.620 2.610 2.620 2.620 2.660 6,669,079 17,546,020 2.6310 1.478 1.472 1.478 1.478 1.501 11,821,535 1.4842 -0.76%
2017-09-18 0 2.640 2.630 2.640 2.620 2.660 20,687,321 54,638,224 2.6411 1.489 1.484 1.489 1.478 1.501 36,670,115 1.4900 -0.38%
2017-09-15 0 2.650 2.640 2.650 2.600 2.650 22,391,849 59,024,000 2.6360 1.495 1.489 1.495 1.467 1.495 39,691,543 1.4871 0.76%
2017-09-14 0 2.630 2.620 2.630 2.610 2.630 11,352,000 29,710,670 2.6172 1.484 1.478 1.484 1.472 1.484 20,122,429 1.4765 0.00%
2017-09-13 0 2.630 2.620 2.630 2.610 2.650 10,701,992 28,091,088 2.6248 1.484 1.478 1.484 1.472 1.495 18,970,232 1.4808 0.00%
2017-09-12 0 2.630 2.620 2.630 2.630 2.670 12,724,960 33,596,923 2.6402 1.484 1.478 1.484 1.484 1.506 22,556,123 1.4895 0.00%
2017-09-11 0 2.630 2.630 2.650 2.630 2.660 14,001,000 37,075,615 2.6481 1.484 1.484 1.495 1.484 1.501 24,818,017 1.4939 0.00%
2017-09-08 0 2.630 2.620 2.630 2.630 2.650 8,183,574 21,581,840 2.6372 1.484 1.478 1.484 1.484 1.495 14,506,112 1.4878 0.77%
2017-09-07 0 2.610 2.610 2.630 2.600 2.640 15,178,554 39,738,991 2.6181 1.472 1.472 1.484 1.467 1.489 26,905,336 1.4770 0.00%
2017-09-06 0 2.610 2.600 2.610 2.610 2.630 11,556,605 30,259,200 2.6183 1.472 1.467 1.472 1.472 1.484 20,485,110 1.4771 -0.38%
2017-09-05 0 2.620 2.610 2.620 2.620 2.670 10,716,256 28,346,509 2.6452 1.478 1.472 1.478 1.478 1.506 18,995,516 1.4923 -0.38%
2017-09-04 0 2.630 2.620 2.630 2.620 2.650 28,162,498 74,323,557 2.6391 1.484 1.478 1.484 1.478 1.495 49,920,531 1.4888 0.38%
2017-09-01 0 2.620 2.620 2.630 2.620 2.660 20,198,962 53,327,514 2.6401 1.478 1.478 1.484 1.478 1.501 35,804,456 1.4894 -1.87%
2017-08-31 0 2.670 2.660 2.670 2.580 2.670 32,667,677 85,907,481 2.6297 1.506 1.501 1.506 1.455 1.506 57,906,361 1.4836 3.49%
2017-08-30 0 2.580 2.570 2.580 2.580 2.590 12,942,156 33,427,734 2.5829 1.455 1.450 1.455 1.455 1.461 22,941,122 1.4571 -0.39%
2017-08-29 0 2.590 2.580 2.590 2.570 2.590 12,164,800 31,391,392 2.5805 1.461 1.455 1.461 1.450 1.461 21,563,189 1.4558 0.39%
2017-08-28 0 2.580 2.570 2.580 2.560 2.600 16,527,141 42,526,103 2.5731 1.455 1.450 1.455 1.444 1.467 29,295,826 1.4516 0.00%
2017-08-25 0 2.580 2.580 2.590 2.550 2.610 36,637,015 94,614,091 2.5825 1.455 1.455 1.461 1.439 1.472 64,942,366 1.4569 0.39%
2017-08-24 0 2.570 2.570 2.580 2.550 2.580 18,476,210 47,465,454 2.5690 1.450 1.450 1.455 1.439 1.455 32,750,724 1.4493 0.39%
2017-08-22 0 2.560 2.560 2.570 2.560 2.590 11,328,000 29,108,383 2.5696 1.444 1.444 1.450 1.444 1.461 20,079,887 1.4496 -0.78%
2017-08-21 0 2.580 2.570 2.580 2.550 2.580 12,325,000 31,629,260 2.5663 1.455 1.450 1.455 1.439 1.455 21,847,158 1.4478 1.18%
2017-08-18 0 2.550 2.550 2.560 2.550 2.580 20,590,000 52,673,405 2.5582 1.439 1.439 1.444 1.439 1.455 36,497,605 1.4432 -0.78%
2017-08-17 0 2.570 2.570 2.580 2.570 2.610 11,446,000 29,523,520 2.5794 1.450 1.450 1.455 1.450 1.472 20,289,052 1.4551 -0.77%
2017-08-16 0 2.590 2.580 2.590 2.580 2.620 13,194,922 34,191,075 2.5912 1.461 1.455 1.461 1.455 1.478 23,389,172 1.4618 0.00%
2017-08-15 0 2.590 2.590 2.600 2.590 2.640 13,079,000 34,047,530 2.6032 1.461 1.461 1.467 1.461 1.489 23,183,690 1.4686 -0.77%
2017-08-14 0 2.610 2.600 2.610 2.580 2.630 16,117,615 41,971,293 2.6041 1.472 1.467 1.472 1.455 1.484 28,569,905 1.4691 1.16%
2017-08-11 0 2.580 2.570 2.580 2.580 2.630 34,346,468 89,402,464 2.6030 1.455 1.450 1.455 1.455 1.484 60,882,167 1.4685 -2.27%
2017-08-10 0 2.640 2.640 2.650 2.620 2.660 23,760,487 62,662,630 2.6373 1.489 1.489 1.495 1.478 1.501 42,117,575 1.4878 -0.38%
2017-08-09 0 2.650 2.650 2.660 2.650 2.690 16,949,524 45,063,254 2.6587 1.495 1.495 1.501 1.495 1.518 30,044,538 1.4999 -0.75%
2017-08-08 0 2.670 2.670 2.680 2.670 2.710 15,434,200 41,467,257 2.6867 1.506 1.506 1.512 1.506 1.529 27,358,491 1.5157 -0.37%
2017-08-07 0 2.680 2.670 2.680 2.650 2.680 10,727,698 28,649,407 2.6706 1.512 1.506 1.512 1.495 1.512 19,015,798 1.5066 0.75%
2017-08-04 0 2.660 2.660 2.670 2.640 2.670 7,908,000 20,987,865 2.6540 1.501 1.501 1.506 1.489 1.506 14,017,633 1.4972 0.76%
2017-08-03 0 2.640 2.640 2.650 2.630 2.660 17,829,000 47,169,165 2.6456 1.489 1.489 1.495 1.484 1.501 31,603,487 1.4925 0.00%
2017-08-02 0 2.640 2.640 2.650 2.640 2.670 21,365,740 56,665,543 2.6522 1.489 1.489 1.495 1.489 1.506 37,872,673 1.4962 -0.38%
2017-08-01 0 2.650 2.650 2.660 2.640 2.680 15,980,000 42,456,780 2.6569 1.495 1.495 1.501 1.489 1.512 28,325,970 1.4989 -1.12%
2017-07-31 0 2.680 2.660 2.680 2.640 2.690 24,584,620 65,683,958 2.6717 1.512 1.501 1.512 1.489 1.518 43,578,424 1.5073 1.13%
2017-07-28 0 2.650 2.650 2.660 2.640 2.660 17,951,000 47,523,065 2.6474 1.495 1.495 1.501 1.489 1.501 31,819,743 1.4935 0.00%
2017-07-27 0 2.650 2.650 2.660 2.640 2.670 22,827,172 60,517,776 2.6511 1.495 1.495 1.501 1.489 1.506 40,463,191 1.4956 0.38%
2017-07-26 0 2.640 2.640 2.650 2.630 2.650 18,704,225 49,374,455 2.6397 1.489 1.489 1.495 1.484 1.495 33,154,901 1.4892 0.00%
2017-07-25 0 2.640 2.640 2.650 2.630 2.660 29,903,500 79,113,565 2.6456 1.489 1.489 1.495 1.484 1.501 53,006,612 1.4925 -0.75%
2017-07-24 0 2.660 2.650 2.660 2.630 2.740 113,189,121 302,024,902 2.6683 1.501 1.495 1.501 1.484 1.546 200,637,778 1.5053 -4.66%
2017-07-21 0 2.790 2.790 2.800 2.790 2.820 15,300,000 42,917,480 2.8051 1.574 1.574 1.580 1.574 1.591 27,120,610 1.5825 0.00%
2017-07-20 0 2.790 2.790 2.800 2.770 2.820 50,781,176 141,982,245 2.7960 1.574 1.574 1.580 1.563 1.591 90,014,148 1.5773 0.72%
2017-07-19 0 2.770 2.770 2.780 2.750 2.780 28,159,000 77,752,250 2.7612 1.563 1.563 1.568 1.551 1.568 49,914,330 1.5577 0.73%
2017-07-18 0 2.750 2.750 2.760 2.750 2.780 17,322,541 47,823,419 2.7608 1.551 1.551 1.557 1.551 1.568 30,705,744 1.5575 -0.36%
2017-07-17 0 2.760 2.760 2.770 2.750 2.820 23,221,790 64,572,913 2.7807 1.557 1.557 1.563 1.551 1.591 41,162,687 1.5687 -0.72%
2017-07-14 0 2.780 2.780 2.790 2.770 2.810 27,878,400 77,582,302 2.7829 1.568 1.568 1.574 1.563 1.585 49,416,942 1.5700 -0.36%
2017-07-13 0 2.790 2.790 2.800 2.790 2.830 17,493,000 48,998,971 2.8011 1.574 1.574 1.580 1.574 1.597 31,007,897 1.5802 0.00%
2017-07-12 0 2.790 2.790 2.800 2.760 2.800 14,380,139 40,076,281 2.7869 1.574 1.574 1.580 1.557 1.580 25,490,075 1.5722 0.72%
2017-07-11 0 2.770 2.770 2.780 2.750 2.790 13,993,389 38,838,151 2.7755 1.563 1.563 1.568 1.551 1.574 24,804,526 1.5658 0.73%
2017-07-10 0 2.750 2.740 2.750 2.740 2.760 23,689,872 65,145,130 2.7499 1.551 1.546 1.551 1.546 1.557 41,992,404 1.5514 0.00%
2017-07-07 0 2.750 2.740 2.750 2.740 2.790 13,082,000 35,998,782 2.7518 1.551 1.546 1.551 1.546 1.574 23,189,008 1.5524 -1.08%
2017-07-06 0 2.780 2.780 2.790 2.770 2.800 27,568,679 76,726,351 2.7831 1.568 1.568 1.574 1.563 1.580 48,867,934 1.5701 1.09%
2017-07-05 0 2.750 2.750 2.760 2.730 2.770 21,615,965 59,372,478 2.7467 1.551 1.551 1.557 1.540 1.563 38,316,219 1.5495 -0.72%
2017-07-04 0 2.770 2.760 2.770 2.730 2.800 27,506,000 75,790,928 2.7554 1.563 1.557 1.563 1.540 1.580 48,756,830 1.5545 0.00%
2017-07-03 0 2.770 2.770 2.780 2.760 2.820 20,542,000 57,101,092 2.7797 1.563 1.563 1.568 1.557 1.591 36,412,521 1.5682 0.00%
2017-06-30 0 2.770 2.770 2.780 2.770 2.810 20,396,800 56,800,457 2.7848 1.563 1.563 1.568 1.563 1.585 36,155,141 1.5710 -1.42%
2017-06-29 0 2.810 2.800 2.810 2.790 2.840 18,565,000 52,085,085 2.8056 1.585 1.580 1.585 1.574 1.602 32,908,113 1.5827 0.00%
2017-06-28 0 2.810 2.800 2.810 2.790 2.870 17,783,000 50,129,835 2.8190 1.585 1.580 1.585 1.574 1.619 31,521,948 1.5903 -2.09%
2017-06-27 0 2.870 2.850 2.870 2.840 2.880 30,994,732 88,640,142 2.8598 1.619 1.608 1.619 1.602 1.625 54,940,917 1.6134 0.35%
2017-06-26 0 2.860 2.850 2.860 2.830 2.870 22,083,000 63,039,480 2.8547 1.613 1.608 1.613 1.597 1.619 39,144,080 1.6104 0.70%
2017-06-23 0 2.840 2.840 2.850 2.820 2.860 16,771,663 47,764,794 2.8479 1.602 1.602 1.608 1.591 1.613 29,729,263 1.6067 0.35%
2017-06-22 0 2.830 2.820 2.830 2.820 2.910 36,279,555 103,971,121 2.8658 1.597 1.591 1.597 1.591 1.642 64,308,736 1.6167 1.07%
2017-06-21 0 2.800 2.790 2.800 2.770 2.810 21,913,581 61,003,817 2.7838 1.580 1.574 1.580 1.563 1.585 38,843,770 1.5705 0.36%
2017-06-20 0 2.790 2.780 2.790 2.770 2.810 11,541,000 32,175,430 2.7879 1.574 1.568 1.574 1.563 1.585 20,457,448 1.5728 0.00%
2017-06-19 0 2.790 2.780 2.790 2.770 2.800 11,486,100 32,040,639 2.7895 1.574 1.568 1.574 1.563 1.580 20,360,133 1.5737 0.00%
2017-06-16 0 2.790 2.780 2.790 2.750 2.790 23,033,529 63,891,134 2.7738 1.574 1.568 1.574 1.551 1.574 40,828,977 1.5648 0.72%
2017-06-15 0 2.770 2.760 2.770 2.760 2.790 19,751,500 54,725,215 2.7707 1.563 1.557 1.563 1.557 1.574 35,011,289 1.5631 -1.07%
2017-06-14 0 2.800 2.790 2.800 2.790 2.810 10,375,343 28,994,863 2.7946 1.580 1.574 1.580 1.574 1.585 18,391,218 1.5766 -0.36%
2017-06-13 0 2.810 2.810 2.820 2.790 2.860 24,625,967 69,184,548 2.8094 1.585 1.585 1.591 1.574 1.613 43,651,715 1.5849 -1.75%
2017-06-12 0 2.860 2.860 2.870 2.820 2.880 37,477,000 107,133,190 2.8586 1.613 1.613 1.619 1.591 1.625 66,431,314 1.6127 1.06%
2017-06-09 0 2.830 2.820 2.830 2.780 2.840 43,708,100 122,827,277 2.8102 1.597 1.591 1.597 1.568 1.602 77,476,492 1.5853 0.35%
2017-06-08 0 2.820 2.810 2.820 2.800 2.840 25,586,869 71,995,403 2.8138 1.591 1.585 1.591 1.580 1.602 45,355,000 1.5874 0.37%
2017-06-07 0 2.990 2.990 3.000 2.980 3.010 35,811,185 107,360,595 2.9980 1.585 1.585 1.590 1.580 1.596 67,556,768 1.5892 0.00%
2017-06-06 0 2.990 2.990 3.000 2.980 3.030 21,658,700 64,927,705 2.9978 1.585 1.585 1.590 1.580 1.606 40,858,513 1.5891 -0.66%
2017-06-05 0 3.010 3.000 3.010 2.990 3.030 32,682,571 98,376,800 3.0101 1.596 1.590 1.596 1.585 1.606 61,654,728 1.5956 1.01%
2017-06-02 0 2.980 2.970 2.980 2.960 2.990 18,351,216 54,541,652 2.9721 1.580 1.574 1.580 1.569 1.585 34,619,040 1.5755 0.34%
2017-06-01 0 2.970 2.960 2.970 2.960 3.000 14,448,342 42,989,242 2.9754 1.574 1.569 1.574 1.569 1.590 27,256,381 1.5772 0.00%
2017-05-31 0 2.970 2.970 2.980 2.960 3.020 27,854,623 83,163,442 2.9856 1.574 1.574 1.580 1.569 1.601 52,546,943 1.5827 -1.66%
2017-05-29 0 3.020 3.010 3.020 2.950 3.030 26,687,292 80,187,683 3.0047 1.601 1.596 1.601 1.564 1.606 50,344,807 1.5928 2.37%
2017-05-26 0 2.950 2.950 2.960 2.950 2.980 9,440,872 27,956,889 2.9613 1.564 1.564 1.569 1.564 1.580 17,809,933 1.5697 0.00%
2017-05-25 0 2.950 2.950 2.960 2.920 2.970 13,101,729 38,681,787 2.9524 1.564 1.564 1.569 1.548 1.574 24,716,034 1.5650 0.68%
2017-05-24 0 2.930 2.920 2.930 2.900 2.940 22,979,260 67,148,964 2.9222 1.553 1.548 1.553 1.537 1.558 43,349,712 1.5490 0.34%
2017-05-23 0 2.920 2.920 2.930 2.910 2.960 16,174,896 47,382,885 2.9294 1.548 1.548 1.553 1.543 1.569 30,513,475 1.5529 -1.02%
2017-05-22 0 2.950 2.940 2.950 2.930 2.970 12,282,782 36,281,716 2.9539 1.564 1.558 1.564 1.553 1.574 23,171,114 1.5658 0.68%
2017-05-19 0 2.930 2.930 2.940 2.930 2.970 17,121,500 50,423,345 2.9450 1.553 1.553 1.558 1.553 1.574 32,299,216 1.5611 -0.34%
2017-05-18 0 2.940 2.930 2.940 2.930 2.970 25,468,000 74,906,600 2.9412 1.558 1.553 1.558 1.553 1.574 48,044,648 1.5591 -1.34%
2017-05-17 0 2.980 2.980 2.990 2.940 3.030 38,098,144 113,837,331 2.9880 1.580 1.580 1.585 1.558 1.606 71,871,050 1.5839 1.36%
2017-05-16 0 2.940 2.930 2.940 2.890 2.960 50,101,300 146,709,943 2.9283 1.558 1.553 1.558 1.532 1.569 94,514,658 1.5522 1.03%
2017-05-15 0 2.910 2.900 2.910 2.900 2.950 22,277,600 64,911,588 2.9138 1.543 1.537 1.543 1.537 1.564 42,026,050 1.5446 0.34%
2017-05-12 0 2.900 2.890 2.900 2.870 2.910 22,810,151 65,921,848 2.8900 1.537 1.532 1.537 1.521 1.543 43,030,692 1.5320 0.00%
2017-05-11 0 2.900 2.890 2.900 2.880 2.930 28,781,654 83,486,504 2.9007 1.537 1.532 1.537 1.527 1.553 54,295,761 1.5376 0.35%
2017-05-10 0 2.890 2.890 2.900 2.880 2.960 31,273,087 91,022,460 2.9106 1.532 1.532 1.537 1.527 1.569 58,995,777 1.5429 -1.37%
2017-05-09 0 2.930 2.930 2.940 2.840 2.990 69,552,460 203,923,929 2.9319 1.553 1.553 1.558 1.505 1.585 131,208,711 1.5542 2.45%
2017-05-08 0 2.860 2.850 2.860 2.840 2.860 6,384,300 18,197,268 2.8503 1.516 1.511 1.516 1.505 1.516 12,043,798 1.5109 0.70%
2017-05-05 0 2.840 2.840 2.850 2.830 2.870 21,246,500 60,503,810 2.8477 1.505 1.505 1.511 1.500 1.521 40,080,910 1.5095 -1.05%
2017-05-04 0 2.870 2.860 2.870 2.860 2.900 13,396,169 38,502,526 2.8741 1.521 1.516 1.521 1.516 1.537 25,271,487 1.5236 -0.69%
2017-05-02 0 2.890 2.880 2.890 2.880 2.920 11,040,595 31,968,727 2.8956 1.532 1.527 1.532 1.527 1.548 20,827,764 1.5349 -0.34%
2017-04-28 0 2.900 2.880 2.900 2.870 2.900 10,336,000 29,828,463 2.8859 1.537 1.527 1.537 1.521 1.537 19,498,566 1.5298 0.35%
2017-04-27 0 2.890 2.890 2.900 2.860 2.910 15,720,574 45,336,193 2.8839 1.532 1.532 1.537 1.516 1.543 29,656,410 1.5287 0.00%
2017-04-26 0 2.890 2.880 2.890 2.870 2.900 23,027,438 66,473,598 2.8867 1.532 1.527 1.532 1.521 1.537 43,440,598 1.5302 -0.34%
2017-04-25 0 2.900 2.890 2.900 2.860 2.900 11,825,730 34,144,481 2.8873 1.537 1.532 1.537 1.516 1.537 22,308,899 1.5305 0.35%
2017-04-24 0 2.890 2.880 2.890 2.870 2.910 9,119,659 26,292,608 2.8831 1.532 1.527 1.532 1.521 1.543 17,203,974 1.5283 0.00%
2017-04-21 0 2.890 2.880 2.890 2.880 2.910 9,262,643 26,778,476 2.8910 1.532 1.527 1.532 1.527 1.543 17,473,709 1.5325 0.00%
2017-04-20 0 2.890 2.880 2.890 2.880 2.910 16,351,329 47,247,810 2.8895 1.532 1.527 1.532 1.527 1.543 30,846,311 1.5317 -0.34%
2017-04-19 0 2.900 2.900 2.910 2.880 2.920 11,604,562 33,592,616 2.8948 1.537 1.537 1.543 1.527 1.548 21,891,672 1.5345 -0.68%
2017-04-18 0 2.920 2.910 2.920 2.900 2.960 18,543,000 54,181,662 2.9219 1.548 1.543 1.548 1.537 1.569 34,980,835 1.5489 -1.35%
2017-04-13 0 2.960 2.950 2.960 2.940 2.990 16,131,000 47,729,755 2.9589 1.569 1.564 1.569 1.558 1.585 30,430,667 1.5685 -0.34%
2017-04-12 0 2.970 2.960 2.970 2.930 2.970 29,050,136 85,931,715 2.9580 1.574 1.569 1.574 1.553 1.574 54,802,244 1.5680 1.37%
2017-04-11 0 2.930 2.930 2.940 2.910 2.970 16,695,388 48,980,104 2.9338 1.553 1.553 1.558 1.543 1.574 31,495,368 1.5552 -0.34%
2017-04-10 0 2.940 2.930 2.940 2.900 2.950 16,075,516 47,163,460 2.9339 1.558 1.553 1.558 1.537 1.564 30,325,998 1.5552 1.38%
2017-04-07 0 2.900 2.900 2.910 2.890 2.920 19,090,738 55,362,695 2.9000 1.537 1.537 1.543 1.532 1.548 36,014,127 1.5372 -0.34%
2017-04-06 0 2.910 2.900 2.910 2.870 2.920 19,147,585 55,463,928 2.8967 1.543 1.537 1.543 1.521 1.548 36,121,367 1.5355 1.39%
2017-04-05 0 2.870 2.870 2.880 2.850 2.890 32,121,133 92,288,859 2.8732 1.521 1.521 1.527 1.511 1.532 60,595,592 1.5230 -0.35%
2017-04-03 0 2.880 2.870 2.880 2.870 2.900 11,067,775 31,882,289 2.8806 1.527 1.521 1.527 1.521 1.537 20,879,039 1.5270 -0.35%
2017-03-31 0 2.890 2.880 2.890 2.840 2.890 22,805,800 65,404,504 2.8679 1.532 1.527 1.532 1.505 1.532 43,022,484 1.5202 1.40%
2017-03-30 0 2.850 2.850 2.860 2.850 2.920 24,581,879 70,361,897 2.8623 1.511 1.511 1.516 1.511 1.548 46,373,006 1.5173 -1.04%
2017-03-29 0 2.880 2.870 2.880 2.870 2.900 14,776,400 42,563,809 2.8805 1.527 1.521 1.527 1.521 1.537 27,875,253 1.5269 -0.69%
2017-03-28 0 2.900 2.890 2.900 2.840 2.900 31,404,230 90,074,593 2.8682 1.537 1.532 1.537 1.505 1.537 59,243,175 1.5204 1.05%
2017-03-27 0 2.870 2.870 2.880 2.850 2.980 61,504,994 177,920,169 2.8928 1.521 1.521 1.527 1.511 1.580 116,027,398 1.5334 -4.01%
2017-03-24 0 2.990 2.980 2.990 2.940 3.030 65,712,057 194,680,760 2.9626 1.585 1.580 1.585 1.558 1.606 123,963,901 1.5705 -2.92%
2017-03-23 0 3.080 3.080 3.100 3.070 3.120 16,243,259 50,249,218 3.0935 1.633 1.633 1.643 1.627 1.654 30,642,440 1.6399 -0.32%
2017-03-22 0 3.090 3.080 3.090 3.060 3.140 38,208,289 117,899,090 3.0857 1.638 1.633 1.638 1.622 1.664 72,078,836 1.6357 -2.83%
2017-03-21 0 3.180 3.170 3.180 3.150 3.190 16,151,000 51,178,810 3.1688 1.686 1.680 1.686 1.670 1.691 30,468,396 1.6797 0.32%
2017-03-20 0 3.170 3.160 3.170 3.130 3.180 21,562,175 68,105,185 3.1585 1.680 1.675 1.680 1.659 1.686 40,676,422 1.6743 0.63%
2017-03-17 0 3.150 3.130 3.150 3.110 3.150 47,111,169 148,068,647 3.1430 1.670 1.659 1.670 1.649 1.670 88,873,862 1.6661 0.64%
2017-03-16 0 3.130 3.130 3.140 3.070 3.150 34,313,157 106,970,856 3.1175 1.659 1.659 1.664 1.627 1.670 64,730,782 1.6526 1.62%
2017-03-15 0 3.080 3.070 3.080 3.060 3.090 12,821,000 39,520,695 3.0825 1.633 1.627 1.633 1.622 1.638 24,186,447 1.6340 0.00%
2017-03-14 0 3.080 3.070 3.080 3.060 3.100 15,670,462 48,268,739 3.0802 1.633 1.627 1.633 1.622 1.643 29,561,875 1.6328 0.00%
2017-03-13 0 3.080 3.070 3.080 3.030 3.100 20,546,314 63,130,375 3.0726 1.633 1.627 1.633 1.606 1.643 38,760,029 1.6287 1.32%
2017-03-10 0 3.040 3.030 3.040 3.030 3.050 9,672,570 29,382,315 3.0377 1.611 1.606 1.611 1.606 1.617 18,247,024 1.6103 -0.33%
2017-03-09 0 3.050 3.030 3.050 3.010 3.050 17,472,000 52,912,100 3.0284 1.617 1.606 1.617 1.596 1.617 32,960,424 1.6053 0.66%
2017-03-08 0 3.030 3.030 3.050 3.030 3.070 14,673,000 44,745,625 3.0495 1.606 1.606 1.617 1.606 1.627 27,680,192 1.6165 -0.98%
2017-03-07 0 3.060 3.050 3.060 3.040 3.060 10,683,335 32,631,064 3.0544 1.622 1.617 1.622 1.611 1.622 20,153,804 1.6191 0.66%
2017-03-06 0 3.040 3.030 3.040 3.030 3.080 19,742,813 60,374,944 3.0581 1.611 1.606 1.611 1.606 1.633 37,244,248 1.6211 0.00%
2017-03-03 0 3.040 3.030 3.040 3.000 3.050 11,979,591 36,273,996 3.0280 1.611 1.606 1.611 1.590 1.617 22,599,153 1.6051 0.66%
2017-03-02 0 3.020 3.020 3.050 3.020 3.090 32,217,449 98,057,792 3.0436 1.601 1.601 1.617 1.601 1.638 60,777,289 1.6134 -0.66%
2017-03-01 0 3.040 3.040 3.050 3.010 3.080 22,978,538 70,101,219 3.0507 1.611 1.611 1.617 1.596 1.633 43,348,350 1.6172 1.00%
2017-02-28 0 3.010 3.000 3.010 2.990 3.030 16,505,863 49,707,329 3.0115 1.596 1.590 1.596 1.585 1.606 31,137,835 1.5964 0.67%
2017-02-27 0 2.990 2.990 3.000 2.980 3.030 12,459,243 37,360,470 2.9986 1.585 1.585 1.590 1.580 1.606 23,504,003 1.5895 -0.33%
2017-02-24 0 3.000 3.000 3.010 2.990 3.050 14,359,561 43,225,895 3.0103 1.590 1.590 1.596 1.585 1.617 27,088,898 1.5957 -0.33%
2017-02-23 0 3.010 3.010 3.020 3.010 3.090 25,686,009 77,957,003 3.0350 1.596 1.596 1.601 1.596 1.638 48,455,916 1.6088 -2.27%
2017-02-22 0 3.080 3.070 3.080 2.980 3.080 21,620,423 65,686,250 3.0382 1.633 1.627 1.633 1.580 1.633 40,786,305 1.6105 3.36%
2017-02-21 0 2.980 2.980 2.990 2.980 3.020 13,875,289 41,612,939 2.9991 1.580 1.580 1.585 1.580 1.601 26,175,333 1.5898 -0.67%
2017-02-20 0 3.000 2.990 3.000 2.960 3.010 14,050,000 42,104,709 2.9968 1.590 1.585 1.590 1.569 1.596 26,504,920 1.5886 1.01%
2017-02-17 0 2.970 2.960 2.970 2.950 3.030 22,405,630 66,941,109 2.9877 1.574 1.569 1.574 1.564 1.606 42,267,575 1.5837 -1.66%
2017-02-16 0 3.020 3.010 3.020 3.000 3.050 20,604,900 62,212,871 3.0193 1.601 1.596 1.601 1.590 1.617 38,870,550 1.6005 0.33%
2017-02-15 0 3.010 3.010 3.030 3.010 3.090 61,999,378 189,355,218 3.0541 1.596 1.596 1.606 1.596 1.638 116,960,039 1.6190 0.00%
2017-02-14 0 3.010 3.010 3.020 2.990 3.030 19,980,020 60,147,484 3.0104 1.596 1.596 1.601 1.585 1.606 37,691,732 1.5958 0.00%
2017-02-13 0 3.010 3.010 3.020 2.960 3.030 34,329,000 103,175,772 3.0055 1.596 1.596 1.601 1.569 1.606 64,760,669 1.5932 2.03%
2017-02-10 0 2.950 2.940 2.950 2.930 2.970 21,580,400 63,786,302 2.9558 1.564 1.558 1.564 1.553 1.574 40,710,803 1.5668 1.03%
2017-02-09 0 2.920 2.920 2.930 2.910 2.970 35,209,300 103,462,267 2.9385 1.548 1.548 1.553 1.543 1.574 66,421,330 1.5577 0.00%
2017-02-08 0 2.920 2.910 2.920 2.820 2.920 41,188,556 118,773,812 2.8837 1.548 1.543 1.548 1.495 1.548 77,701,024 1.5286 2.82%
2017-02-07 0 2.840 2.830 2.840 2.790 2.840 20,984,178 59,316,374 2.8267 1.505 1.500 1.505 1.479 1.505 39,586,047 1.4984 1.43%
2017-02-06 0 2.800 2.790 2.800 2.770 2.810 23,580,000 65,693,623 2.7860 1.484 1.479 1.484 1.468 1.490 44,482,990 1.4768 0.36%
2017-02-03 0 2.790 2.780 2.790 2.780 2.810 20,164,626 56,227,726 2.7884 1.479 1.474 1.479 1.474 1.490 38,039,986 1.4781 -0.71%
2017-02-02 0 2.810 2.800 2.810 2.770 2.820 15,598,500 43,531,904 2.7908 1.490 1.484 1.490 1.468 1.495 29,426,121 1.4794 0.00%
2017-02-01 0 2.810 2.800 2.810 2.770 2.820 11,542,704 32,272,318 2.7959 1.490 1.484 1.490 1.468 1.495 21,774,978 1.4821 0.00%
2017-01-27 0 2.810 2.810 2.820 2.810 2.840 3,648,736 10,301,512 2.8233 1.490 1.490 1.495 1.490 1.505 6,883,235 1.4966 -0.71%
2017-01-26 0 2.830 2.820 2.830 2.810 2.830 4,837,442 13,668,141 2.8255 1.500 1.495 1.500 1.490 1.500 9,125,695 1.4978 0.71%
2017-01-25 0 2.810 2.800 2.810 2.800 2.820 8,524,000 23,935,415 2.8080 1.490 1.484 1.490 1.484 1.495 16,080,280 1.4885 0.00%
2017-01-24 0 2.810 2.800 2.810 2.800 2.840 11,623,579 32,767,742 2.8191 1.490 1.484 1.490 1.484 1.505 21,927,547 1.4944 -0.71%
2017-01-23 0 2.830 2.830 2.840 2.810 2.840 12,566,920 35,547,293 2.8286 1.500 1.500 1.505 1.490 1.505 23,707,132 1.4994 0.35%
2017-01-20 0 2.820 2.820 2.830 2.810 2.840 8,592,128 24,247,488 2.8221 1.495 1.495 1.500 1.490 1.505 16,208,802 1.4959 -0.35%
2017-01-19 0 2.830 2.830 2.840 2.820 2.850 10,129,658 28,667,560 2.8301 1.500 1.500 1.505 1.495 1.511 19,109,308 1.5002 -0.35%
2017-01-18 0 2.840 2.840 2.850 2.820 2.850 11,210,853 31,821,684 2.8385 1.505 1.505 1.511 1.495 1.511 21,148,951 1.5046 0.71%
2017-01-17 0 2.820 2.820 2.830 2.800 2.860 15,560,270 43,909,237 2.8219 1.495 1.495 1.500 1.484 1.516 29,354,001 1.4959 -0.70%
2017-01-16 0 2.840 2.840 2.850 2.800 2.880 22,407,251 63,800,695 2.8473 1.505 1.505 1.511 1.484 1.527 42,270,633 1.5093 0.71%
2017-01-13 0 2.820 2.810 2.820 2.810 2.840 11,620,736 32,791,909 2.8218 1.495 1.490 1.495 1.490 1.505 21,922,183 1.4958 0.00%
2017-01-12 0 2.820 2.810 2.820 2.810 2.850 7,787,246 22,009,204 2.8263 1.495 1.490 1.495 1.490 1.511 14,690,415 1.4982 -0.70%
2017-01-11 0 2.840 2.830 2.840 2.820 2.860 16,209,000 46,069,983 2.8422 1.505 1.500 1.505 1.495 1.516 30,577,811 1.5066 0.00%
2017-01-10 0 2.840 2.830 2.840 2.810 2.850 9,643,992 27,309,607 2.8318 1.505 1.500 1.505 1.490 1.511 18,193,113 1.5011 0.71%
2017-01-09 0 2.820 2.820 2.840 2.810 2.840 8,715,338 24,652,913 2.8287 1.495 1.495 1.505 1.490 1.505 16,441,234 1.4995 0.36%
2017-01-06 0 2.810 2.810 2.820 2.810 2.850 13,037,137 36,918,671 2.8318 1.490 1.490 1.495 1.490 1.511 24,594,183 1.5011 -0.71%
2017-01-05 0 2.830 2.830 2.840 2.820 2.850 11,756,394 33,287,359 2.8314 1.500 1.500 1.505 1.495 1.511 22,178,098 1.5009 -0.35%
2017-01-04 0 2.840 2.830 2.840 2.820 2.840 10,108,984 28,655,289 2.8346 1.505 1.500 1.505 1.495 1.505 19,070,307 1.5026 0.35%
2017-01-03 0 2.830 2.820 2.830 2.810 2.840 9,375,000 26,498,906 2.8265 1.500 1.495 1.500 1.490 1.505 17,685,667 1.4983 0.71%
2016-12-30 0 2.810 2.800 2.810 2.760 2.820 10,857,451 30,391,341 2.7991 1.490 1.484 1.490 1.463 1.495 20,482,268 1.4838 1.08%
2016-12-29 0 2.780 2.770 2.780 2.740 2.790 11,078,691 30,647,072 2.7663 1.474 1.468 1.474 1.452 1.479 20,899,631 1.4664 1.09%
2016-12-28 0 2.750 2.740 2.750 2.730 2.760 8,479,582 23,273,443 2.7446 1.458 1.452 1.458 1.447 1.463 15,996,487 1.4549 0.73%
2016-12-23 0 2.730 2.730 2.750 2.730 2.780 9,191,850 25,170,922 2.7384 1.447 1.447 1.458 1.447 1.474 17,340,160 1.4516 -0.36%
2016-12-22 0 2.740 2.740 2.750 2.740 2.780 8,787,728 24,219,512 2.7561 1.452 1.452 1.458 1.452 1.474 16,577,796 1.4610 -1.08%
2016-12-21 0 2.770 2.770 2.780 2.750 2.790 7,072,108 19,591,789 2.7703 1.468 1.468 1.474 1.458 1.479 13,341,328 1.4685 0.36%
2016-12-20 0 2.760 2.750 2.760 2.740 2.790 9,951,928 27,458,552 2.7591 1.463 1.458 1.463 1.452 1.479 18,774,025 1.4626 -0.36%
2016-12-19 0 2.770 2.770 2.780 2.770 2.800 12,315,001 34,345,629 2.7889 1.468 1.468 1.474 1.468 1.484 23,231,894 1.4784 -1.07%
2016-12-16 0 2.800 2.790 2.800 2.760 2.800 14,326,294 39,979,921 2.7907 1.484 1.479 1.484 1.463 1.484 27,026,141 1.4793 1.82%
2016-12-15 0 2.750 2.750 2.760 2.750 2.790 13,870,000 38,336,865 2.7640 1.458 1.458 1.463 1.458 1.479 26,165,355 1.4652 -1.08%
2016-12-14 0 2.780 2.780 2.790 2.770 2.830 13,537,308 37,836,157 2.7950 1.474 1.474 1.479 1.468 1.500 25,537,741 1.4816 -1.07%
2016-12-13 0 2.810 2.800 2.810 2.790 2.850 12,834,004 36,009,489 2.8058 1.490 1.484 1.490 1.479 1.511 24,210,979 1.4873 0.00%
2016-12-12 0 2.810 2.810 2.820 2.800 2.880 13,130,936 37,082,019 2.8240 1.490 1.490 1.495 1.484 1.527 24,771,132 1.4970 -2.09%
2016-12-09 0 2.870 2.860 2.870 2.860 2.880 11,848,568 33,988,850 2.8686 1.521 1.516 1.521 1.516 1.527 22,351,982 1.5206 -0.35%
2016-12-08 0 2.880 2.870 2.880 2.860 2.910 16,502,783 47,490,594 2.8777 1.527 1.521 1.527 1.516 1.543 31,132,024 1.5255 0.00%
2016-12-07 0 2.880 2.880 2.890 2.860 2.890 24,377,235 70,176,475 2.8788 1.527 1.527 1.532 1.516 1.532 45,986,951 1.5260 0.70%
2016-12-06 0 2.860 2.860 2.870 2.840 2.880 12,920,084 36,933,607 2.8586 1.516 1.516 1.521 1.505 1.527 24,373,366 1.5153 0.35%
2016-12-05 0 2.850 2.850 2.860 2.840 2.900 25,544,538 73,055,156 2.8599 1.511 1.511 1.516 1.505 1.537 48,189,035 1.5160 -0.70%
2016-12-02 0 2.870 2.870 2.880 2.840 2.890 15,681,690 44,947,657 2.8663 1.521 1.521 1.527 1.505 1.532 29,583,056 1.5194 0.00%
2016-12-01 0 2.870 2.860 2.870 2.840 2.890 20,540,075 59,045,901 2.8747 1.521 1.516 1.521 1.505 1.532 38,748,259 1.5238 0.00%
2016-11-30 0 2.870 2.870 2.890 2.860 2.910 46,028,226 132,602,378 2.8809 1.521 1.521 1.532 1.516 1.543 86,830,922 1.5271 0.35%
2016-11-29 0 2.860 2.860 2.870 2.790 2.890 57,304,886 163,384,110 2.8511 1.516 1.516 1.521 1.479 1.532 108,104,016 1.5114 2.51%
2016-11-28 0 2.790 2.790 2.800 2.780 2.810 11,287,538 31,528,741 2.7932 1.479 1.479 1.484 1.474 1.490 21,293,615 1.4807 0.72%
2016-11-25 0 2.770 2.770 2.780 2.770 2.800 9,053,885 25,156,816 2.7786 1.468 1.468 1.474 1.468 1.484 17,079,893 1.4729 -0.36%
2016-11-24 0 2.780 2.780 2.790 2.760 2.790 7,369,000 20,470,925 2.7780 1.474 1.474 1.479 1.463 1.479 13,901,406 1.4726 -0.36%
2016-11-23 0 2.790 2.780 2.790 2.780 2.820 17,579,955 49,165,882 2.7967 1.479 1.474 1.479 1.474 1.495 33,164,078 1.4825 0.00%
2016-11-22 0 2.790 2.790 2.800 2.780 2.810 19,640,040 54,830,588 2.7918 1.479 1.479 1.484 1.474 1.490 37,050,369 1.4799 0.72%
2016-11-21 0 2.770 2.770 2.780 2.750 2.810 21,314,167 59,464,567 2.7899 1.468 1.468 1.474 1.458 1.490 40,208,562 1.4789 0.73%
2016-11-18 0 2.750 2.750 2.770 2.750 2.790 4,959,773 13,707,313 2.7637 1.458 1.458 1.468 1.458 1.479 9,356,469 1.4650 0.00%
2016-11-17 0 2.750 2.750 2.760 2.740 2.770 7,479,925 20,636,982 2.7590 1.458 1.458 1.463 1.452 1.468 14,110,663 1.4625 -0.36%
2016-11-16 0 2.760 2.760 2.770 2.740 2.780 14,190,049 39,169,722 2.7604 1.463 1.463 1.468 1.452 1.474 26,769,118 1.4632 1.10%
2016-11-15 0 2.730 2.730 2.740 2.730 2.760 14,018,000 38,447,535 2.7427 1.447 1.447 1.452 1.447 1.463 26,444,553 1.4539 0.00%
2016-11-14 0 2.730 2.730 2.740 2.720 2.760 13,956,000 38,208,565 2.7378 1.447 1.447 1.452 1.442 1.463 26,327,592 1.4513 -0.36%
2016-11-11 0 2.740 2.740 2.750 2.730 2.800 32,307,000 88,917,673 2.7523 1.452 1.452 1.458 1.447 1.484 60,946,224 1.4590 -1.44%
2016-11-10 0 2.780 2.780 2.790 2.780 2.840 18,338,000 51,461,095 2.8063 1.474 1.474 1.479 1.474 1.505 34,594,108 1.4876 -0.71%
2016-11-09 0 2.800 2.790 2.800 2.750 2.850 22,894,222 63,856,027 2.7892 1.484 1.479 1.484 1.458 1.511 43,189,290 1.4785 -1.41%
2016-11-08 0 2.840 2.830 2.840 2.830 2.850 6,775,000 19,216,109 2.8363 1.505 1.500 1.505 1.500 1.511 12,780,842 1.5035 0.35%
2016-11-07 0 2.830 2.820 2.830 2.800 2.850 10,140,604 28,662,146 2.8265 1.500 1.495 1.500 1.484 1.511 19,129,957 1.4983 0.71%
2016-11-04 0 2.810 2.800 2.810 2.800 2.820 10,551,824 29,645,134 2.8095 1.490 1.484 1.490 1.484 1.495 19,905,712 1.4893 0.36%
2016-11-03 0 2.800 2.800 2.810 2.790 2.820 14,412,299 40,459,509 2.8073 1.484 1.484 1.490 1.479 1.495 27,188,387 1.4881 0.00%
2016-11-02 0 2.800 2.800 2.810 2.800 2.820 10,349,588 29,058,237 2.8077 1.484 1.484 1.490 1.484 1.495 19,524,199 1.4883 -0.71%
2016-11-01 0 2.820 2.810 2.820 2.810 2.840 13,926,100 39,348,085 2.8255 1.495 1.490 1.495 1.490 1.505 26,271,186 1.4978 -0.35%
2016-10-31 0 2.830 2.820 2.830 2.810 2.850 15,647,853 44,238,375 2.8271 1.500 1.495 1.500 1.490 1.511 29,519,224 1.4986 0.35%
2016-10-28 0 2.820 2.820 2.840 2.820 2.880 26,477,094 75,308,896 2.8443 1.495 1.495 1.505 1.495 1.527 49,948,275 1.5077 -1.40%
2016-10-27 0 2.860 2.860 2.870 2.860 2.900 20,115,000 57,774,490 2.8722 1.516 1.516 1.521 1.516 1.537 37,946,368 1.5225 -0.69%
2016-10-26 0 2.880 2.880 2.890 2.880 2.920 25,043,000 72,659,451 2.9014 1.527 1.527 1.532 1.527 1.548 47,242,898 1.5380 -1.03%
2016-10-25 0 2.910 2.910 2.920 2.900 2.940 25,152,458 73,229,588 2.9114 1.543 1.543 1.548 1.537 1.558 47,449,387 1.5433 0.00%
2016-10-24 0 2.910 2.910 2.920 2.900 3.000 69,138,000 202,217,440 2.9248 1.543 1.543 1.548 1.537 1.590 130,426,844 1.5504 -3.32%
2016-10-20 0 3.010 3.000 3.010 2.980 3.020 34,808,632 104,263,803 2.9953 1.596 1.590 1.596 1.580 1.601 65,665,481 1.5878 0.33%
2016-10-19 0 3.000 3.000 3.010 3.000 3.020 11,522,000 34,653,315 3.0076 1.590 1.590 1.596 1.590 1.601 21,735,921 1.5943 0.00%
2016-10-18 0 3.000 2.990 3.000 2.980 3.010 6,900,000 20,683,355 2.9976 1.590 1.585 1.590 1.580 1.596 13,016,651 1.5890 0.67%
2016-10-17 0 2.980 2.970 2.980 2.950 3.010 15,002,829 44,557,087 2.9699 1.580 1.574 1.580 1.564 1.596 28,302,404 1.5743 0.00%
2016-10-14 0 2.980 2.980 2.990 2.980 3.020 13,529,000 40,475,003 2.9917 1.580 1.580 1.585 1.580 1.601 25,522,069 1.5859 -0.33%
2016-10-13 0 2.990 2.980 2.990 2.980 3.020 20,435,000 61,329,230 3.0012 1.585 1.580 1.585 1.580 1.601 38,550,038 1.5909 -0.66%
2016-10-12 0 3.010 3.000 3.010 2.980 3.020 14,895,802 44,696,571 3.0006 1.596 1.590 1.596 1.580 1.601 28,100,501 1.5906 -0.33%
2016-10-11 0 3.020 3.010 3.020 3.000 3.100 16,328,522 49,496,502 3.0313 1.601 1.596 1.601 1.590 1.643 30,803,286 1.6069 -1.31%
2016-10-07 0 3.060 3.040 3.060 3.020 3.060 8,704,126 26,481,716 3.0424 1.622 1.611 1.622 1.601 1.622 16,420,083 1.6128 0.33%
2016-10-06 0 3.050 3.040 3.050 2.990 3.060 12,294,756 37,152,614 3.0218 1.617 1.611 1.617 1.585 1.622 23,193,703 1.6018 1.67%
2016-10-05 0 3.000 3.000 3.010 2.980 3.030 4,931,885 14,835,201 3.0080 1.590 1.590 1.596 1.580 1.606 9,303,859 1.5945 0.00%
2016-10-04 0 3.000 3.000 3.010 2.980 3.020 6,512,642 19,555,002 3.0026 1.590 1.590 1.596 1.580 1.601 12,285,911 1.5917 -0.33%
2016-10-03 0 3.010 3.010 3.020 2.990 3.030 5,452,362 16,414,099 3.0105 1.596 1.596 1.601 1.585 1.606 10,285,724 1.5958 1.01%
2016-09-30 0 2.980 2.980 2.990 2.960 3.030 17,310,551 51,724,665 2.9880 1.580 1.580 1.585 1.569 1.606 32,655,855 1.5839 -1.65%
2016-09-29 0 3.030 3.030 3.040 3.030 3.080 6,018,343 18,324,849 3.0448 1.606 1.606 1.611 1.606 1.633 11,353,431 1.6140 -0.33%
2016-09-28 0 3.040 3.040 3.050 3.020 3.050 6,706,617 20,356,066 3.0352 1.611 1.611 1.617 1.601 1.617 12,651,840 1.6089 0.33%
2016-09-27 0 3.030 3.030 3.040 3.010 3.050 14,763,204 44,695,267 3.0275 1.606 1.606 1.611 1.596 1.617 27,850,359 1.6048 -0.33%
2016-09-26 0 3.040 3.020 3.040 3.010 3.090 19,430,268 58,990,049 3.0360 1.611 1.601 1.611 1.596 1.638 36,654,640 1.6093 -1.30%
2016-09-23 0 3.080 3.080 3.090 3.070 3.120 13,533,783 41,884,293 3.0948 1.633 1.633 1.638 1.627 1.654 25,531,092 1.6405 -0.65%
2016-09-22 0 3.100 3.090 3.100 3.090 3.160 17,933,949 56,011,884 3.1232 1.643 1.638 1.643 1.638 1.675 33,831,878 1.6556 0.00%
2016-09-21 0 3.100 3.090 3.100 3.080 3.130 24,213,572 75,018,494 3.0982 1.643 1.638 1.643 1.633 1.659 45,678,206 1.6423 0.00%
2016-09-20 0 3.100 3.090 3.100 3.050 3.110 20,437,500 62,857,920 3.0756 1.643 1.638 1.643 1.617 1.649 38,554,755 1.6304 0.32%
2016-09-19 0 3.090 3.090 3.100 3.060 3.140 21,987,475 68,280,981 3.1054 1.638 1.638 1.643 1.622 1.664 41,478,738 1.6462 1.31%
2016-09-15 0 3.050 3.050 3.060 3.040 3.080 17,738,299 54,134,551 3.0518 1.617 1.617 1.622 1.611 1.633 33,462,790 1.6178 -1.61%
2016-09-14 0 3.100 3.090 3.100 3.020 3.100 18,196,600 55,743,575 3.0634 1.643 1.638 1.643 1.601 1.643 34,327,361 1.6239 2.65%
2016-09-13 0 3.020 3.020 3.030 3.020 3.130 16,283,269 49,715,008 3.0531 1.601 1.601 1.606 1.601 1.659 30,717,918 1.6184 -0.98%
2016-09-12 0 3.050 3.050 3.060 3.050 3.120 46,149,039 142,095,360 3.0791 1.617 1.617 1.622 1.617 1.654 87,058,832 1.6322 -3.79%
2016-09-09 0 3.170 3.170 3.180 3.060 3.220 55,376,000 174,342,550 3.1483 1.680 1.680 1.686 1.622 1.707 104,465,228 1.6689 3.93%
2016-09-08 0 3.050 3.040 3.050 3.030 3.060 11,189,648 34,066,730 3.0445 1.617 1.611 1.617 1.606 1.622 21,108,948 1.6139 0.66%
2016-09-07 0 3.030 3.030 3.040 3.020 3.080 24,609,912 74,922,802 3.0444 1.606 1.606 1.611 1.601 1.633 46,425,890 1.6138 -1.30%
2016-09-06 0 3.070 3.070 3.080 2.960 3.070 39,343,338 119,176,284 3.0291 1.627 1.627 1.633 1.569 1.627 74,220,073 1.6057 4.07%
2016-09-05 0 2.950 2.950 2.960 2.900 2.970 32,868,204 96,956,405 2.9499 1.564 1.564 1.569 1.537 1.574 62,004,919 1.5637 2.08%
2016-09-02 0 2.890 2.890 2.900 2.880 2.960 30,932,463 90,136,280 2.9140 1.532 1.532 1.537 1.527 1.569 58,353,200 1.5447 -1.70%
2016-09-01 0 2.940 2.940 2.950 2.910 2.980 24,506,360 72,412,523 2.9548 1.558 1.558 1.564 1.543 1.580 46,230,542 1.5663 0.34%
2016-08-31 0 2.930 2.920 2.930 2.860 2.930 27,954,572 81,458,897 2.9140 1.553 1.548 1.553 1.516 1.553 52,735,494 1.5447 1.38%
2016-08-30 0 2.890 2.890 2.900 2.890 2.940 27,676,633 80,585,144 2.9117 1.532 1.532 1.537 1.532 1.558 52,211,170 1.5434 -1.37%
2016-08-29 0 2.930 2.910 2.930 2.910 2.970 19,864,400 58,220,654 2.9309 1.553 1.543 1.553 1.543 1.574 37,473,618 1.5536 -1.01%
2016-08-26 0 2.960 2.960 2.970 2.900 2.980 19,218,800 56,926,716 2.9620 1.569 1.569 1.574 1.537 1.580 36,255,712 1.5701 2.07%
2016-08-25 0 2.900 2.900 2.910 2.890 2.950 24,966,600 72,774,714 2.9149 1.537 1.537 1.543 1.532 1.564 47,098,771 1.5452 -1.36%
2016-08-24 0 2.940 2.930 2.940 2.910 2.990 28,824,481 84,721,459 2.9392 1.558 1.553 1.558 1.543 1.585 54,376,553 1.5581 -1.34%
2016-08-23 0 2.980 2.970 2.980 2.970 3.040 38,634,600 115,434,895 2.9879 1.580 1.574 1.580 1.574 1.611 72,883,059 1.5838 -1.97%
2016-08-22 0 3.040 3.040 3.050 3.040 3.190 66,323,600 203,597,331 3.0698 1.611 1.611 1.617 1.611 1.691 125,117,560 1.6272 -4.70%
2016-08-19 0 3.190 3.180 3.190 3.150 3.330 60,248,002 192,643,095 3.1975 1.691 1.686 1.691 1.670 1.765 113,656,119 1.6950 -4.78%
2016-08-18 0 3.350 3.350 3.360 3.240 3.360 30,326,000 100,418,851 3.3113 1.776 1.776 1.781 1.717 1.781 57,209,125 1.7553 3.40%
2016-08-17 0 3.240 3.230 3.240 3.210 3.280 25,603,778 83,124,177 3.2466 1.717 1.712 1.717 1.702 1.739 48,300,789 1.7210 0.93%
2016-08-16 0 3.210 3.210 3.220 3.210 3.310 25,843,715 83,785,399 3.2420 1.702 1.702 1.707 1.702 1.755 48,753,423 1.7186 -1.53%
2016-08-15 0 3.260 3.260 3.270 3.230 3.320 21,948,000 72,027,959 3.2818 1.728 1.728 1.733 1.712 1.760 41,404,269 1.7396 1.56%
2016-08-12 0 3.210 3.210 3.220 3.150 3.260 36,086,000 116,257,310 3.2217 1.702 1.702 1.707 1.670 1.728 68,075,199 1.7078 2.23%
2016-08-11 0 3.140 3.140 3.150 3.120 3.170 9,465,000 29,779,818 3.1463 1.664 1.664 1.670 1.654 1.680 17,855,450 1.6678 -0.32%
2016-08-10 0 3.150 3.150 3.170 3.150 3.210 24,538,176 78,062,108 3.1813 1.670 1.670 1.680 1.670 1.702 46,290,562 1.6864 -0.63%
2016-08-09 0 3.170 3.170 3.190 3.170 3.210 12,013,969 38,308,866 3.1887 1.680 1.680 1.691 1.680 1.702 22,664,006 1.6903 -0.31%
2016-08-08 0 3.180 3.180 3.190 3.100 3.190 17,537,631 55,171,322 3.1459 1.686 1.686 1.691 1.643 1.691 33,084,235 1.6676 3.25%
2016-08-05 0 3.080 3.070 3.080 3.060 3.140 19,970,320 61,852,707 3.0972 1.633 1.627 1.633 1.622 1.664 37,673,433 1.6418 -0.65%
2016-08-04 0 3.100 3.090 3.100 3.090 3.190 14,849,890 46,528,146 3.1332 1.643 1.638 1.643 1.638 1.691 28,013,889 1.6609 -1.59%
2016-08-03 0 3.150 3.140 3.150 3.140 3.220 18,283,500 58,099,484 3.1777 1.670 1.664 1.670 1.664 1.707 34,491,296 1.6845 -2.17%
2016-08-01 0 3.220 3.200 3.220 3.160 3.230 14,422,560 46,198,785 3.2032 1.707 1.696 1.707 1.675 1.712 27,207,744 1.6980 1.90%
2016-07-29 0 3.160 3.140 3.160 3.110 3.250 23,765,925 75,393,683 3.1723 1.675 1.664 1.675 1.649 1.723 44,833,732 1.6816 -2.47%
2016-07-28 0 3.240 3.230 3.240 3.110 3.240 22,096,000 70,706,552 3.2000 1.717 1.712 1.717 1.649 1.717 41,683,467 1.6963 3.51%
2016-07-27 0 3.130 3.120 3.130 3.070 3.170 24,664,204 76,973,804 3.1209 1.659 1.654 1.659 1.627 1.680 46,528,310 1.6543 -0.32%
2016-07-26 0 3.140 3.140 3.170 3.030 3.180 32,383,328 101,195,874 3.1249 1.664 1.664 1.680 1.606 1.686 61,090,215 1.6565 3.97%
2016-07-25 0 3.020 3.020 3.030 3.010 3.080 18,241,251 55,496,188 3.0423 1.601 1.601 1.606 1.596 1.633 34,411,594 1.6127 -1.63%
2016-07-22 0 3.070 3.060 3.070 3.020 3.120 32,388,000 99,642,856 3.0765 1.627 1.622 1.627 1.601 1.654 61,099,028 1.6308 -1.92%
2016-07-21 0 3.130 3.110 3.130 3.010 3.160 52,253,051 161,498,092 3.0907 1.659 1.649 1.659 1.596 1.675 98,573,875 1.6383 3.30%
2016-07-20 0 3.030 3.020 3.030 2.890 3.080 71,201,802 214,126,647 3.0073 1.606 1.601 1.606 1.532 1.633 134,320,147 1.5942 5.21%
2016-07-19 0 2.880 2.860 2.870 2.850 2.890 21,849,394 62,683,259 2.8689 1.527 1.516 1.521 1.511 1.532 41,218,252 1.5208 0.35%
2016-07-18 0 2.870 2.860 2.880 2.820 2.880 11,402,838 32,474,965 2.8480 1.521 1.516 1.527 1.495 1.527 21,511,125 1.5097 0.35%
2016-07-15 0 2.860 2.850 2.860 2.810 2.870 21,655,279 61,824,720 2.8549 1.516 1.511 1.516 1.490 1.521 40,852,060 1.5134 1.78%
2016-07-14 0 2.810 2.810 2.820 2.780 2.820 12,723,279 35,665,017 2.8031 1.490 1.490 1.495 1.474 1.495 24,002,099 1.4859 -0.35%
2016-07-13 0 2.820 2.820 2.830 2.800 2.840 20,560,366 57,914,800 2.8168 1.495 1.495 1.500 1.484 1.505 38,786,538 1.4932 1.08%
2016-07-12 0 2.790 2.790 2.800 2.720 2.800 25,761,703 71,148,521 2.7618 1.479 1.479 1.484 1.442 1.484 48,598,710 1.4640 2.20%
2016-07-11 0 2.730 2.720 2.730 2.700 2.760 22,029,850 60,128,820 2.7294 1.447 1.442 1.447 1.431 1.463 41,558,677 1.4468 0.74%
2016-07-08 0 2.710 2.690 2.700 2.690 2.750 28,506,802 77,282,207 2.7110 1.437 1.426 1.431 1.426 1.458 53,777,260 1.4371 -1.45%
2016-07-07 0 2.750 2.740 2.750 2.730 2.770 20,451,000 56,130,181 2.7446 1.458 1.452 1.458 1.447 1.468 38,580,222 1.4549 0.00%
2016-07-06 0 2.750 2.740 2.750 2.720 2.790 28,685,843 79,061,953 2.7561 1.458 1.452 1.458 1.442 1.479 54,115,016 1.4610 -1.08%
2016-07-05 0 2.780 2.780 2.790 2.780 2.930 41,295,802 117,298,087 2.8404 1.474 1.474 1.479 1.474 1.553 77,903,340 1.5057 -4.47%
2016-07-04 0 2.910 2.900 2.920 2.850 2.940 35,873,957 104,112,773 2.9022 1.543 1.537 1.548 1.511 1.558 67,675,186 1.5384 2.11%
2016-06-30 0 2.850 2.850 2.860 2.770 2.860 30,403,258 86,144,103 2.8334 1.511 1.511 1.516 1.468 1.516 57,354,870 1.5019 3.26%
2016-06-29 0 2.760 2.750 2.760 2.750 2.790 20,620,700 57,109,459 2.7695 1.463 1.458 1.463 1.458 1.479 38,900,356 1.4681 0.00%
2016-06-28 0 2.760 2.760 2.770 2.760 2.800 21,249,702 58,897,579 2.7717 1.463 1.463 1.468 1.463 1.484 40,086,950 1.4692 -1.78%
2016-06-27 0 2.810 2.790 2.800 2.750 2.830 26,681,000 74,220,765 2.7818 1.490 1.479 1.484 1.458 1.500 50,332,937 1.4746 0.00%
2016-06-24 0 2.810 2.800 2.810 2.760 2.910 25,260,000 71,215,660 2.8193 1.490 1.484 1.490 1.463 1.543 47,652,262 1.4945 -3.10%
2016-06-23 0 2.900 2.890 2.900 2.880 2.940 14,162,456 41,149,077 2.9055 1.537 1.532 1.537 1.527 1.558 26,717,065 1.5402 -0.34%
2016-06-22 0 2.910 2.910 2.920 2.890 2.950 15,859,356 46,265,028 2.9172 1.543 1.543 1.548 1.532 1.564 29,918,218 1.5464 -0.34%
2016-06-21 0 2.920 2.910 2.930 2.890 2.970 19,890,000 58,369,745 2.9346 1.548 1.543 1.553 1.532 1.574 37,521,912 1.5556 -1.35%
2016-06-20 0 2.960 2.950 2.960 2.880 2.970 12,751,000 37,378,863 2.9314 1.569 1.564 1.569 1.527 1.574 24,054,394 1.5539 2.07%
2016-06-17 0 2.900 2.890 2.910 2.850 2.920 25,872,801 74,693,149 2.8869 1.537 1.532 1.543 1.511 1.548 48,808,293 1.5303 0.69%
2016-06-16 0 2.880 2.860 2.880 2.860 2.970 20,136,889 58,087,751 2.8846 1.527 1.516 1.527 1.516 1.574 37,987,661 1.5291 -1.71%
2016-06-15 0 2.930 2.910 2.930 2.810 2.950 18,495,992 53,845,972 2.9112 1.553 1.543 1.553 1.490 1.564 34,892,156 1.5432 3.17%
2016-06-14 0 2.840 2.840 2.850 2.840 2.910 26,371,353 75,619,262 2.8675 1.505 1.505 1.511 1.505 1.543 49,748,797 1.5200 -2.07%
2016-06-13 0 2.900 2.890 2.900 2.860 3.010 21,178,000 61,801,637 2.9182 1.537 1.532 1.537 1.516 1.596 39,951,687 1.5469 -3.65%
2016-06-10 0 3.010 3.010 3.020 3.000 3.160 29,911,308 91,435,449 3.0569 1.596 1.596 1.601 1.590 1.675 56,426,820 1.6204 -5.44%
2016-06-08 0 3.460 3.450 3.470 3.400 3.490 31,848,382 109,863,530 3.4496 1.687 1.682 1.692 1.658 1.702 65,309,598 1.6822 0.00%
2016-06-07 0 3.460 3.440 3.450 3.350 3.470 27,296,850 93,335,074 3.4193 1.687 1.678 1.682 1.634 1.692 55,976,039 1.6674 4.22%
2016-06-06 0 3.320 3.310 3.320 3.250 3.360 29,298,255 97,059,177 3.3128 1.619 1.614 1.619 1.585 1.639 60,080,203 1.6155 2.15%
2016-06-03 0 3.250 3.240 3.250 3.230 3.270 14,954,000 48,637,070 3.2524 1.585 1.580 1.585 1.575 1.595 30,665,285 1.5861 0.62%
2016-06-02 0 3.230 3.220 3.230 3.220 3.270 13,725,539 44,487,264 3.2412 1.575 1.570 1.575 1.570 1.595 28,146,153 1.5806 -0.92%
2016-06-01 0 3.260 3.250 3.260 3.230 3.300 14,600,568 47,684,275 3.2659 1.590 1.585 1.590 1.575 1.609 29,940,523 1.5926 -0.61%
2016-05-31 0 3.280 3.270 3.300 3.190 3.300 43,497,010 142,111,866 3.2672 1.599 1.595 1.609 1.556 1.609 89,196,752 1.5932 2.18%
2016-05-30 0 3.210 3.200 3.220 3.030 3.230 17,438,135 55,615,640 3.1893 1.565 1.560 1.570 1.478 1.575 35,759,354 1.5553 5.25%
2016-05-27 0 3.050 3.040 3.060 3.030 3.060 19,715,000 60,002,310 3.0435 1.487 1.482 1.492 1.478 1.492 40,428,387 1.4842 0.66%
2016-05-26 0 3.030 3.030 3.050 3.010 3.100 16,880,067 51,302,054 3.0392 1.478 1.478 1.487 1.468 1.512 34,614,957 1.4821 -1.30%
2016-05-25 0 3.070 3.070 3.080 3.070 3.190 20,970,201 65,391,233 3.1183 1.497 1.497 1.502 1.497 1.556 43,002,354 1.5206 -2.23%
2016-05-24 0 3.140 3.130 3.140 3.130 3.180 10,950,925 34,486,468 3.1492 1.531 1.526 1.531 1.526 1.551 22,456,416 1.5357 -0.95%
2016-05-23 0 3.170 3.150 3.170 3.150 3.210 11,207,852 35,692,158 3.1846 1.546 1.536 1.546 1.536 1.565 22,983,281 1.5530 0.00%
2016-05-20 0 3.170 3.170 3.180 3.170 3.270 15,630,682 50,307,611 3.2185 1.546 1.546 1.551 1.546 1.595 32,052,917 1.5695 -0.63%
2016-05-19 0 3.190 3.180 3.190 3.170 3.220 6,575,000 20,999,660 3.1939 1.556 1.551 1.556 1.546 1.570 13,482,964 1.5575 0.00%
2016-05-18 0 3.190 3.180 3.190 3.180 3.230 14,856,807 47,640,455 3.2066 1.556 1.551 1.556 1.551 1.575 30,465,977 1.5637 -0.93%
2016-05-17 0 3.220 3.220 3.230 3.160 3.230 10,274,430 32,787,036 3.1911 1.570 1.570 1.575 1.541 1.575 21,069,167 1.5562 1.58%
2016-05-16 0 3.170 3.170 3.180 3.170 3.240 15,183,173 48,491,221 3.1937 1.546 1.546 1.551 1.546 1.580 31,135,237 1.5574 -2.46%
2016-05-13 0 3.250 3.250 3.260 3.240 3.350 12,547,000 40,932,880 3.2624 1.585 1.585 1.590 1.580 1.634 25,729,392 1.5909 -2.11%
2016-05-12 0 3.320 3.310 3.320 3.300 3.350 11,173,804 37,108,094 3.3210 1.619 1.614 1.619 1.609 1.634 22,913,460 1.6195 -0.60%
2016-05-11 0 3.340 3.330 3.350 3.320 3.400 9,682,441 32,336,389 3.3397 1.629 1.624 1.634 1.619 1.658 19,855,210 1.6286 -0.89%
2016-05-10 0 3.370 3.360 3.370 3.310 3.390 18,803,873 63,022,095 3.3515 1.643 1.639 1.643 1.614 1.653 38,559,993 1.6344 0.60%
2016-05-09 0 3.350 3.340 3.350 3.320 3.380 14,535,602 48,604,109 3.3438 1.634 1.629 1.634 1.619 1.648 29,807,301 1.6306 0.30%
2016-05-06 0 3.340 3.330 3.340 3.320 3.390 17,392,254 58,258,221 3.3497 1.629 1.624 1.629 1.619 1.653 35,665,269 1.6335 -0.60%
2016-05-05 0 3.360 3.350 3.370 3.350 3.410 20,102,121 67,838,359 3.3747 1.639 1.634 1.643 1.634 1.663 41,222,233 1.6457 -1.47%
2016-05-04 0 3.410 3.400 3.410 3.290 3.420 23,018,279 77,738,532 3.3773 1.663 1.658 1.663 1.604 1.668 47,202,226 1.6469 2.71%
2016-05-03 0 3.320 3.300 3.320 3.280 3.350 12,022,025 39,899,944 3.3189 1.619 1.609 1.619 1.599 1.634 24,652,857 1.6185 -0.30%
2016-04-29 0 3.330 3.330 3.350 3.290 3.400 22,267,440 74,385,438 3.3405 1.624 1.624 1.634 1.604 1.658 45,662,525 1.6290 -0.60%
2016-04-28 0 3.350 3.330 3.340 3.320 3.430 34,351,220 115,784,389 3.3706 1.634 1.624 1.629 1.619 1.673 70,442,020 1.6437 -1.18%
2016-04-27 0 3.390 3.380 3.400 3.340 3.450 32,707,780 111,124,475 3.3975 1.653 1.648 1.658 1.629 1.682 67,071,914 1.6568 0.59%
2016-04-26 0 3.370 3.350 3.370 3.340 3.540 44,052,786 149,591,748 3.3957 1.643 1.634 1.643 1.629 1.726 90,336,449 1.6559 -4.80%
2016-04-25 0 3.540 3.530 3.550 3.530 3.740 21,523,497 77,683,583 3.6092 1.726 1.721 1.731 1.721 1.824 44,136,965 1.7601 -4.32%
2016-04-22 0 3.700 3.690 3.700 3.630 3.730 9,109,872 33,556,321 3.6835 1.804 1.799 1.804 1.770 1.819 18,681,077 1.7963 -0.27%
2016-04-21 0 3.710 3.700 3.710 3.670 3.750 19,271,219 71,440,258 3.7071 1.809 1.804 1.809 1.790 1.829 39,518,352 1.8078 -1.07%
2016-04-20 0 3.750 3.740 3.750 3.680 3.880 28,292,172 106,398,723 3.7607 1.829 1.824 1.829 1.795 1.892 58,017,088 1.8339 -2.34%
2016-04-19 0 3.840 3.820 3.850 3.820 3.990 17,824,104 68,904,755 3.8658 1.873 1.863 1.877 1.863 1.946 36,550,838 1.8852 -2.54%
2016-04-18 0 3.940 3.930 3.940 3.880 4.030 21,065,504 82,625,846 3.9223 1.921 1.916 1.921 1.892 1.965 43,197,786 1.9127 -3.67%
2016-04-15 0 4.090 4.070 4.100 4.040 4.100 7,026,342 28,584,510 4.0682 1.994 1.985 1.999 1.970 1.999 14,408,505 1.9839 0.74%
2016-04-14 0 4.060 4.060 4.080 4.000 4.150 10,079,685 40,908,120 4.0585 1.980 1.980 1.990 1.951 2.024 20,669,815 1.9791 0.00%
2016-04-13 0 4.060 4.050 4.080 3.910 4.080 20,641,000 83,055,988 4.0238 1.980 1.975 1.990 1.907 1.990 42,327,281 1.9622 4.10%
2016-04-12 0 3.900 3.890 3.910 3.870 3.960 11,805,825 46,197,328 3.9131 1.902 1.897 1.907 1.887 1.931 24,209,509 1.9082 -0.76%
2016-04-11 0 3.930 3.900 3.930 3.820 3.940 19,522,890 75,972,844 3.8915 1.916 1.902 1.916 1.863 1.921 40,034,438 1.8977 1.29%
2016-04-08 0 3.880 3.850 3.870 3.750 3.890 14,351,000 54,974,747 3.8307 1.892 1.877 1.887 1.829 1.897 29,428,749 1.8681 2.65%
2016-04-07 0 3.780 3.760 3.780 3.750 3.870 12,005,895 45,494,944 3.7894 1.843 1.834 1.843 1.829 1.887 24,619,780 1.8479 0.00%
2016-04-06 0 3.780 3.760 3.770 3.730 3.860 10,539,891 39,791,453 3.7753 1.843 1.834 1.838 1.819 1.882 21,613,532 1.8410 -2.33%
2016-04-05 0 3.870 3.840 3.870 3.760 3.870 13,366,857 51,242,747 3.8336 1.887 1.873 1.887 1.834 1.887 27,410,625 1.8694 0.52%
2016-04-01 0 3.850 3.840 3.880 3.840 4.000 9,974,000 38,825,636 3.8927 1.877 1.873 1.892 1.873 1.951 20,453,093 1.8983 -4.23%
2016-03-31 0 4.020 4.000 4.040 3.850 4.040 19,835,140 78,638,381 3.9646 1.960 1.951 1.970 1.877 1.970 40,674,751 1.9333 3.34%
2016-03-30 0 3.890 3.870 3.890 3.750 3.940 19,934,228 77,335,625 3.8795 1.897 1.887 1.897 1.829 1.921 40,877,945 1.8919 4.29%
2016-03-29 0 3.730 3.720 3.740 3.650 3.770 16,446,000 60,830,326 3.6988 1.819 1.814 1.824 1.780 1.838 33,724,842 1.8037 3.04%
2016-03-24 0 3.620 3.620 3.640 3.540 3.740 31,192,522 113,375,792 3.6347 1.765 1.765 1.775 1.726 1.824 63,964,664 1.7725 1.40%
2016-03-23 0 3.570 3.560 3.580 3.540 3.730 20,480,913 73,868,623 3.6067 1.741 1.736 1.746 1.726 1.819 41,999,000 1.7588 -3.25%
2016-03-22 0 3.690 3.670 3.710 3.660 3.800 24,013,804 89,692,636 3.7350 1.799 1.790 1.809 1.785 1.853 49,243,691 1.8214 -1.86%
2016-03-21 0 3.760 3.750 3.760 3.730 3.800 8,605,192 32,343,368 3.7586 1.834 1.829 1.834 1.819 1.853 17,646,159 1.8329 0.80%
2016-03-18 0 3.730 3.720 3.730 3.680 3.800 23,357,464 87,319,637 3.7384 1.819 1.814 1.819 1.795 1.853 47,897,773 1.8230 -0.27%
2016-03-17 0 3.740 3.720 3.750 3.670 3.760 11,178,744 41,504,689 3.7128 1.824 1.814 1.829 1.790 1.834 22,923,591 1.8106 2.47%
2016-03-16 0 3.650 3.630 3.650 3.600 3.660 5,154,000 18,706,665 3.6295 1.780 1.770 1.780 1.756 1.785 10,569,004 1.7700 0.00%
2016-03-15 0 3.650 3.630 3.660 3.610 3.690 4,830,542 17,618,251 3.6473 1.780 1.770 1.785 1.760 1.799 9,905,707 1.7786 -1.08%
2016-03-14 0 3.690 3.680 3.690 3.650 3.740 5,222,140 19,306,010 3.6970 1.799 1.795 1.799 1.780 1.824 10,708,734 1.8028 1.10%
2016-03-11 0 3.650 3.650 3.660 3.500 3.670 7,866,872 28,497,654 3.6225 1.780 1.780 1.785 1.707 1.790 16,132,130 1.7665 2.82%
2016-03-10 0 3.550 3.530 3.550 3.510 3.620 10,295,180 36,607,222 3.5558 1.731 1.721 1.731 1.712 1.765 21,111,718 1.7340 -0.56%
2016-03-09 0 3.570 3.570 3.580 3.540 3.620 6,481,531 23,205,365 3.5802 1.741 1.741 1.746 1.726 1.765 13,291,293 1.7459 -0.56%
2016-03-08 0 3.590 3.560 3.590 3.520 3.680 14,266,241 51,171,745 3.5869 1.751 1.736 1.751 1.717 1.795 29,254,939 1.7492 -2.45%
2016-03-07 0 3.680 3.660 3.680 3.640 3.740 10,758,405 39,526,037 3.6740 1.795 1.785 1.795 1.775 1.824 22,061,626 1.7916 0.55%
2016-03-04 0 3.660 3.640 3.650 3.530 3.710 30,996,308 113,079,526 3.6482 1.785 1.775 1.780 1.721 1.809 63,562,300 1.7790 3.10%
2016-03-03 0 3.550 3.530 3.540 3.430 3.580 16,346,654 57,668,868 3.5279 1.731 1.721 1.726 1.673 1.746 33,521,119 1.7204 2.90%
2016-03-02 0 3.450 3.410 3.440 3.350 3.460 15,521,389 53,028,361 3.4165 1.682 1.663 1.678 1.634 1.687 31,828,796 1.6660 4.23%
2016-03-01 0 3.310 3.310 3.320 3.260 3.350 7,669,000 25,272,015 3.2953 1.614 1.614 1.619 1.590 1.634 15,726,366 1.6070 1.85%
2016-02-29 0 3.250 3.230 3.280 3.230 3.380 8,748,396 28,598,602 3.2690 1.585 1.575 1.599 1.575 1.648 17,939,819 1.5941 -3.27%
2016-02-26 0 3.360 3.360 3.380 3.320 3.380 2,919,006 9,779,319 3.3502 1.639 1.639 1.648 1.619 1.648 5,985,833 1.6337 1.82%
2016-02-25 0 3.300 3.280 3.310 3.260 3.350 6,609,027 21,801,482 3.2987 1.609 1.599 1.614 1.590 1.634 13,552,742 1.6086 0.00%
2016-02-24 0 3.300 3.300 3.320 3.290 3.380 7,309,567 24,238,768 3.3160 1.609 1.609 1.619 1.604 1.648 14,989,298 1.6171 -1.20%
2016-02-23 0 3.340 3.330 3.350 3.330 3.450 17,074,000 57,547,529 3.3705 1.629 1.624 1.634 1.624 1.682 35,012,644 1.6436 -3.75%
2016-02-22 0 3.470 3.450 3.470 3.360 3.480 22,953,842 78,236,655 3.4084 1.692 1.682 1.692 1.639 1.697 47,070,089 1.6621 2.66%
2016-02-19 0 3.380 3.370 3.390 3.340 3.420 19,185,300 64,842,621 3.3798 1.648 1.643 1.653 1.629 1.668 39,342,163 1.6482 -0.88%
2016-02-18 0 3.410 3.410 3.430 3.360 3.460 13,573,810 46,344,126 3.4142 1.663 1.663 1.673 1.639 1.687 27,835,011 1.6650 3.02%
2016-02-17 0 3.310 3.300 3.310 3.240 3.350 10,903,214 35,949,304 3.2971 1.614 1.609 1.614 1.580 1.634 22,358,578 1.6079 1.85%
2016-02-16 0 3.250 3.230 3.260 3.080 3.310 14,495,219 46,614,618 3.2159 1.585 1.575 1.590 1.502 1.614 29,724,490 1.5682 2.52%
2016-02-15 0 3.170 3.170 3.190 3.140 3.240 16,571,500 52,847,415 3.1891 1.546 1.546 1.556 1.531 1.580 33,982,197 1.5552 1.28%
2016-02-12 0 3.130 3.120 3.130 3.100 3.180 20,414,600 63,871,746 3.1287 1.526 1.521 1.526 1.512 1.551 41,863,016 1.5257 0.32%
2016-02-11 0 3.120 3.100 3.130 3.100 3.200 15,742,680 49,480,930 3.1431 1.521 1.512 1.526 1.512 1.560 32,282,585 1.5327 -2.50%
2016-02-05 0 3.200 3.190 3.200 3.190 3.390 16,585,000 53,787,009 3.2431 1.560 1.556 1.560 1.556 1.653 34,009,881 1.5815 -5.04%
2016-02-04 0 3.370 3.360 3.370 3.330 3.440 15,454,444 52,024,892 3.3663 1.643 1.639 1.643 1.624 1.678 31,691,516 1.6416 0.00%
2016-02-03 0 3.370 3.370 3.380 3.330 3.480 11,236,457 37,840,561 3.3677 1.643 1.643 1.648 1.624 1.697 23,041,939 1.6422 -4.26%
2016-02-02 0 3.520 3.510 3.520 3.410 3.550 15,181,000 53,267,301 3.5088 1.717 1.712 1.717 1.663 1.731 31,130,781 1.7111 1.73%
2016-02-01 0 3.460 3.450 3.490 3.380 3.520 18,639,007 64,720,137 3.4723 1.687 1.682 1.702 1.648 1.717 38,221,912 1.6933 0.58%
2016-01-29 0 3.440 3.420 3.440 3.280 3.490 18,430,000 62,724,570 3.4034 1.678 1.668 1.678 1.599 1.702 37,793,313 1.6597 4.24%
2016-01-28 0 3.300 3.290 3.320 3.210 3.330 11,041,910 36,178,516 3.2765 1.609 1.604 1.619 1.565 1.624 22,642,993 1.5978 1.85%
2016-01-27 0 3.240 3.240 3.250 3.230 3.350 10,257,446 33,616,107 3.2772 1.580 1.580 1.585 1.575 1.634 21,034,339 1.5982 -1.82%
2016-01-26 0 3.300 3.290 3.300 3.260 3.520 7,298,403 24,395,329 3.3426 1.609 1.604 1.609 1.590 1.717 14,966,404 1.6300 -4.07%
2016-01-25 0 3.440 3.440 3.450 3.390 3.520 16,313,004 56,183,371 3.4441 1.678 1.678 1.682 1.653 1.717 33,452,115 1.6795 1.47%
2016-01-22 0 3.390 3.360 3.390 3.260 3.480 40,482,505 136,075,227 3.3613 1.653 1.639 1.653 1.590 1.697 83,015,084 1.6392 2.73%
2016-01-21 0 3.300 3.260 3.270 3.210 3.640 33,377,616 111,393,933 3.3374 1.609 1.590 1.595 1.565 1.775 68,445,507 1.6275 -7.82%
2016-01-20 0 3.580 3.560 3.580 3.510 3.680 20,982,871 75,675,233 3.6065 1.746 1.736 1.746 1.712 1.795 43,028,335 1.7587 -1.10%
2016-01-19 0 3.620 3.620 3.650 3.610 4.020 32,830,398 121,562,856 3.7028 1.765 1.765 1.780 1.760 1.960 67,323,360 1.8057 -9.05%
2016-01-18 0 3.980 3.970 3.980 3.950 4.010 15,804,405 63,056,898 3.9898 1.941 1.936 1.941 1.926 1.955 32,409,161 1.9457 -0.50%
2016-01-15 0 4.000 4.000 4.010 3.970 4.120 13,924,965 55,969,898 4.0194 1.951 1.951 1.955 1.936 2.009 28,555,104 1.9601 -0.99%
2016-01-14 0 4.040 4.040 4.060 3.900 4.070 8,419,799 33,636,021 3.9949 1.970 1.970 1.980 1.902 1.985 17,265,985 1.9481 -0.98%
2016-01-13 0 4.080 4.080 4.090 3.960 4.130 9,808,349 39,938,448 4.0719 1.990 1.990 1.994 1.931 2.014 20,113,402 1.9857 2.00%
2016-01-12 0 4.000 4.000 4.010 3.960 4.100 9,026,000 36,367,155 4.0292 1.951 1.951 1.955 1.931 1.999 18,509,086 1.9648 0.50%
2016-01-11 0 3.980 3.980 3.990 3.960 4.070 11,067,009 44,456,148 4.0170 1.941 1.941 1.946 1.931 1.985 22,694,462 1.9589 -4.33%
2016-01-08 0 4.160 4.160 4.180 4.060 4.220 11,622,000 48,343,590 4.1597 2.029 2.029 2.038 1.980 2.058 23,832,550 2.0285 1.22%
2016-01-07 0 4.110 4.100 4.150 4.080 4.370 14,327,994 59,495,225 4.1524 2.004 1.999 2.024 1.990 2.131 29,381,572 2.0249 -6.16%
2016-01-06 0 4.380 4.370 4.390 4.310 4.400 6,322,108 27,562,019 4.3596 2.136 2.131 2.141 2.102 2.146 12,964,374 2.1260 0.92%
2016-01-05 0 4.340 4.330 4.350 4.310 4.420 18,235,283 79,740,224 4.3729 2.116 2.112 2.121 2.102 2.155 37,394,019 2.1324 -0.46%
2016-01-04 0 4.360 4.350 4.360 4.280 4.480 13,297,600 57,843,927 4.3500 2.126 2.121 2.126 2.087 2.185 27,268,604 2.1213 -2.68%
2015-12-31 0 4.480 4.460 4.490 4.390 4.580 9,985,480 44,718,035 4.4783 2.185 2.175 2.190 2.141 2.233 20,476,635 2.1839 1.59%
2015-12-30 0 4.410 4.410 4.430 4.280 4.520 11,483,653 50,573,999 4.4040 2.151 2.151 2.160 2.087 2.204 23,548,850 2.1476 0.46%
2015-12-29 0 4.390 4.380 4.410 4.300 4.480 12,611,086 55,066,916 4.3665 2.141 2.136 2.151 2.097 2.185 25,860,810 2.1294 0.69%
2015-12-28 0 4.360 4.360 4.370 4.330 4.460 10,293,000 44,979,810 4.3699 2.126 2.126 2.131 2.112 2.175 21,107,248 2.1310 -0.68%
2015-12-24 0 4.390 4.380 4.390 4.320 4.610 9,338,654 41,237,944 4.4158 2.141 2.136 2.141 2.107 2.248 19,150,227 2.1534 1.62%
2015-12-23 0 4.320 4.320 4.330 4.100 4.330 11,435,390 48,571,963 4.2475 2.107 2.107 2.112 1.999 2.112 23,449,879 2.0713 4.85%
2015-12-22 0 4.120 4.100 4.130 4.070 4.150 10,212,393 42,038,028 4.1164 2.009 1.999 2.014 1.985 2.024 20,941,952 2.0074 0.73%
2015-12-21 0 4.090 4.080 4.090 3.980 4.110 16,917,987 68,622,068 4.0562 1.994 1.990 1.994 1.941 2.004 34,692,718 1.9780 0.99%
2015-12-18 0 4.050 4.030 4.070 4.020 4.100 18,190,347 73,605,127 4.0464 1.975 1.965 1.985 1.960 1.999 37,301,871 1.9732 -0.98%
2015-12-17 0 4.090 4.080 4.090 4.030 4.130 18,400,576 75,171,639 4.0853 1.994 1.990 1.994 1.965 2.014 37,732,975 1.9922 1.74%
2015-12-16 0 4.020 4.020 4.040 4.000 4.150 24,689,994 100,232,527 4.0596 1.960 1.960 1.970 1.951 2.024 50,630,314 1.9797 -0.74%
2015-12-15 0 4.050 4.050 4.090 3.990 4.100 24,133,755 97,272,818 4.0306 1.975 1.975 1.994 1.946 1.999 49,489,667 1.9655 0.75%
2015-12-14 0 4.020 4.010 4.030 3.960 4.080 19,102,217 76,654,466 4.0129 1.960 1.955 1.965 1.931 1.990 39,171,789 1.9569 -0.74%
2015-12-11 0 4.050 4.040 4.070 4.000 4.070 16,625,438 67,133,281 4.0380 1.975 1.970 1.985 1.951 1.985 34,092,805 1.9691 -0.74%
2015-12-10 0 4.080 4.050 4.060 4.000 4.100 12,773,868 51,747,256 4.0510 1.990 1.975 1.980 1.951 1.999 26,194,617 1.9755 2.00%
2015-12-09 0 4.000 4.020 4.030 3.970 4.060 14,530,321 58,138,587 4.0012 1.951 1.960 1.965 1.936 1.980 29,796,472 1.9512 -2.20%
2015-12-08 0 4.090 4.080 4.100 4.030 4.200 14,851,318 60,414,013 4.0679 1.994 1.990 1.999 1.965 2.048 30,454,721 1.9837 -2.62%
2015-12-07 0 4.200 4.200 4.220 4.130 4.310 12,031,018 50,415,110 4.1904 2.048 2.048 2.058 2.014 2.102 24,671,299 2.0435 -2.33%
2015-12-04 0 4.300 4.300 4.310 4.220 4.320 10,783,000 45,961,988 4.2624 2.097 2.097 2.102 2.058 2.107 22,112,062 2.0786 -1.38%
2015-12-03 0 4.360 4.350 4.360 4.310 4.450 7,578,200 32,931,599 4.3456 2.126 2.121 2.126 2.102 2.170 15,540,168 2.1191 -0.68%
2015-12-02 0 4.390 4.380 4.390 4.290 4.450 12,336,895 54,029,310 4.3795 2.141 2.136 2.141 2.092 2.170 25,298,543 2.1357 0.92%
2015-12-01 0 4.350 4.330 4.390 4.140 4.400 13,427,630 57,327,711 4.2694 2.121 2.112 2.141 2.019 2.146 27,535,248 2.0820 5.33%
2015-11-30 0 4.130 4.120 4.150 4.100 4.190 34,558,813 142,849,890 4.1335 2.014 2.009 2.024 1.999 2.043 70,867,718 2.0157 -1.90%
2015-11-27 0 4.210 4.200 4.220 4.190 4.360 11,414,200 48,276,579 4.2295 2.053 2.048 2.058 2.043 2.126 23,406,426 2.0625 -3.66%
2015-11-26 0 4.370 4.340 4.370 4.320 4.450 4,879,574 21,297,936 4.3647 2.131 2.116 2.131 2.107 2.170 10,006,254 2.1285 0.00%
2015-11-25 0 4.370 4.350 4.370 4.280 4.420 13,688,890 59,338,679 4.3348 2.131 2.121 2.131 2.087 2.155 28,070,999 2.1139 -1.80%
2015-11-24 0 4.450 4.440 4.460 4.400 4.500 5,449,076 24,190,933 4.4395 2.170 2.165 2.175 2.146 2.194 11,174,099 2.1649 -0.22%
2015-11-23 0 4.460 4.450 4.460 4.380 4.480 20,117,699 89,297,458 4.4388 2.175 2.170 2.175 2.136 2.185 41,254,178 2.1646 -0.45%
2015-11-20 0 4.480 4.460 4.480 4.420 4.550 5,758,000 25,648,790 4.4545 2.185 2.175 2.185 2.155 2.219 11,807,591 2.1722 -0.88%
2015-11-19 0 4.520 4.510 4.530 4.470 4.640 10,082,000 45,809,585 4.5437 2.204 2.199 2.209 2.180 2.263 20,674,562 2.2157 2.26%
2015-11-18 0 4.420 4.420 4.430 4.380 4.480 10,239,883 45,351,948 4.4290 2.155 2.155 2.160 2.136 2.185 20,998,324 2.1598 -0.23%
2015-11-17 0 4.430 4.420 4.430 4.410 4.540 9,593,000 42,878,685 4.4698 2.160 2.155 2.160 2.151 2.214 19,671,799 2.1797 0.68%
2015-11-16 0 4.400 4.380 4.420 4.350 4.470 19,391,679 85,814,937 4.4253 2.146 2.136 2.155 2.121 2.180 39,765,372 2.1580 -1.79%
2015-11-13 0 4.480 4.460 4.480 4.370 4.650 28,137,106 124,958,931 4.4411 2.185 2.175 2.185 2.131 2.268 57,699,103 2.1657 -3.24%
2015-11-12 0 4.630 4.610 4.640 4.550 4.750 9,148,370 42,337,788 4.6279 2.258 2.248 2.263 2.219 2.316 18,760,022 2.2568 0.00%
2015-11-11 0 4.630 4.610 4.620 4.500 4.690 17,309,000 79,839,225 4.6126 2.258 2.248 2.253 2.194 2.287 35,494,545 2.2493 0.65%
2015-11-10 0 4.600 4.590 4.600 4.570 4.800 14,890,419 69,444,025 4.6637 2.243 2.238 2.243 2.229 2.341 30,534,904 2.2743 -3.16%
2015-11-09 0 4.750 4.730 4.750 4.690 4.820 7,086,173 33,660,880 4.7502 2.316 2.307 2.316 2.287 2.350 14,531,197 2.3165 0.64%
2015-11-06 0 4.720 4.730 4.740 4.690 4.800 6,374,762 30,146,681 4.7291 2.302 2.307 2.311 2.287 2.341 13,072,348 2.3061 0.43%
2015-11-05 0 4.700 4.690 4.700 4.670 4.820 10,627,268 50,314,514 4.7345 2.292 2.287 2.292 2.277 2.350 21,792,711 2.3088 0.43%
2015-11-04 0 4.680 4.680 4.700 4.630 4.770 17,984,743 84,185,241 4.6809 2.282 2.282 2.292 2.258 2.326 36,880,251 2.2827 0.43%
2015-11-03 0 4.660 4.640 4.690 4.480 4.790 39,166,827 180,019,451 4.5962 2.272 2.263 2.287 2.185 2.336 80,317,101 2.2414 -1.06%
2015-11-02 0 4.710 4.700 4.720 4.630 4.940 26,703,243 125,932,278 4.7160 2.297 2.292 2.302 2.258 2.409 54,758,765 2.2998 -3.88%
2015-10-30 0 4.900 4.880 4.900 4.880 5.000 19,214,500 94,533,017 4.9199 2.389 2.380 2.389 2.380 2.438 39,402,041 2.3992 0.00%
2015-10-29 0 4.900 4.890 4.900 4.810 4.990 17,277,565 84,730,993 4.9041 2.389 2.385 2.389 2.346 2.433 35,430,083 2.3915 -2.00%
2015-10-28 0 5.000 4.970 5.000 4.920 5.040 13,796,255 68,495,938 4.9648 2.438 2.424 2.438 2.399 2.458 28,291,166 2.4211 -0.20%
2015-10-27 0 5.010 4.990 5.010 4.910 5.150 20,954,000 105,061,754 5.0139 2.443 2.433 2.443 2.394 2.511 42,969,131 2.4451 -2.53%
2015-10-26 0 5.140 5.120 5.130 5.080 5.470 15,156,777 79,178,869 5.2240 2.507 2.497 2.502 2.477 2.667 31,081,108 2.5475 -4.10%
2015-10-23 0 5.360 5.380 5.390 5.330 5.460 30,471,285 163,901,163 5.3789 2.614 2.624 2.628 2.599 2.663 62,485,666 2.6230 0.37%
2015-10-22 0 5.340 5.330 5.340 5.190 5.400 26,173,161 139,507,228 5.3302 2.604 2.599 2.604 2.531 2.633 53,671,757 2.5993 1.71%
2015-10-20 0 5.250 5.230 5.270 5.140 5.290 9,000,076 47,044,588 5.2271 2.560 2.550 2.570 2.507 2.580 18,455,925 2.5490 0.96%
2015-10-19 0 5.200 5.180 5.220 5.120 5.220 11,239,950 58,116,205 5.1705 2.536 2.526 2.546 2.497 2.546 23,049,102 2.5214 2.56%
2015-10-16 0 5.070 5.060 5.080 5.060 5.290 13,452,503 68,950,844 5.1255 2.472 2.468 2.477 2.468 2.580 27,586,254 2.4995 -2.31%
2015-10-15 0 5.190 5.170 5.190 5.080 5.250 12,829,798 66,312,989 5.1687 2.531 2.521 2.531 2.477 2.560 26,309,310 2.5205 1.57%
2015-10-14 0 5.110 5.070 5.110 5.010 5.170 16,753,114 85,643,667 5.1121 2.492 2.472 2.492 2.443 2.521 34,354,622 2.4929 0.59%
2015-10-13 0 5.080 5.050 5.080 5.030 5.260 23,370,000 119,276,705 5.1038 2.477 2.463 2.477 2.453 2.565 47,923,480 2.4889 -2.87%
2015-10-12 0 5.230 5.210 5.230 5.200 5.330 16,932,221 89,011,279 5.2569 2.550 2.541 2.550 2.536 2.599 34,721,906 2.5635 -1.13%
2015-10-09 0 5.290 5.260 5.270 5.250 5.400 5,459,883 29,063,762 5.3231 2.580 2.565 2.570 2.560 2.633 11,196,260 2.5958 0.00%
2015-10-08 0 5.290 5.280 5.300 5.280 5.450 10,291,000 55,205,393 5.3644 2.580 2.575 2.585 2.575 2.658 21,103,146 2.6160 -3.82%
2015-10-07 0 5.500 5.510 5.520 5.240 5.510 15,489,371 84,197,188 5.4358 2.682 2.687 2.692 2.555 2.687 31,763,139 2.6508 1.66%
2015-10-06 0 5.410 5.380 5.420 5.320 5.530 14,437,674 78,034,786 5.4049 2.638 2.624 2.643 2.594 2.697 29,606,486 2.6357 -0.18%
2015-10-05 0 5.420 5.380 5.430 5.170 5.430 21,773,030 116,036,106 5.3294 2.643 2.624 2.648 2.521 2.648 44,648,668 2.5989 4.23%
2015-10-02 0 5.200 5.180 5.200 5.010 5.230 24,929,238 128,350,565 5.1486 2.536 2.526 2.536 2.443 2.550 51,120,917 2.5107 3.17%
2015-09-30 0 5.040 5.040 5.050 4.960 5.110 16,712,126 84,021,694 5.0276 2.458 2.458 2.463 2.419 2.492 34,270,571 2.4517 1.00%
2015-09-29 0 4.990 4.950 4.990 4.950 5.130 23,383,155 117,707,081 5.0338 2.433 2.414 2.433 2.414 2.502 47,950,456 2.4548 -3.67%
2015-09-25 0 5.180 5.170 5.190 5.120 5.340 12,467,000 64,645,683 5.1853 2.526 2.521 2.531 2.497 2.604 25,565,341 2.5286 -2.26%
2015-09-24 0 5.300 5.260 5.280 5.190 5.390 9,963,000 52,605,380 5.2801 2.585 2.565 2.575 2.531 2.628 20,430,536 2.5748 -0.56%
2015-09-23 0 5.330 5.320 5.330 5.090 5.460 15,173,780 80,335,385 5.2944 2.599 2.594 2.599 2.482 2.663 31,115,975 2.5818 -3.96%
2015-09-22 0 5.550 5.530 5.540 5.460 5.670 8,147,762 45,533,809 5.5885 2.706 2.697 2.702 2.663 2.765 16,708,135 2.7252 0.73%
2015-09-21 0 5.510 5.490 5.510 5.390 5.530 5,427,628 29,741,288 5.4796 2.687 2.677 2.687 2.628 2.697 11,130,116 2.6721 -0.54%
2015-09-18 0 5.540 5.550 5.560 5.400 5.560 10,460,520 57,748,267 5.5206 2.702 2.706 2.711 2.633 2.711 21,450,771 2.6921 1.28%
2015-09-17 0 5.470 5.460 5.480 5.310 5.550 11,208,871 61,296,242 5.4685 2.667 2.663 2.672 2.589 2.706 22,985,370 2.6668 1.67%
2015-09-16 0 5.380 5.350 5.380 5.210 5.430 6,854,777 36,681,753 5.3513 2.624 2.609 2.624 2.541 2.648 14,056,687 2.6096 2.87%
2015-09-15 0 5.230 5.210 5.240 5.170 5.400 9,568,000 50,191,902 5.2458 2.550 2.541 2.555 2.521 2.633 19,620,533 2.5581 -3.68%
2015-09-14 0 5.430 5.420 5.430 5.380 5.590 7,404,171 40,322,906 5.4460 2.648 2.643 2.648 2.624 2.726 15,183,297 2.6557 0.18%
2015-09-11 0 5.420 5.420 5.440 5.400 5.650 10,461,635 57,444,826 5.4910 2.643 2.643 2.653 2.633 2.755 21,453,058 2.6777 1.88%
2015-09-10 0 5.320 5.330 5.340 5.160 5.350 13,289,162 70,519,142 5.3065 2.594 2.599 2.604 2.516 2.609 27,251,300 2.5877 0.00%
2015-09-09 0 5.320 5.300 5.310 5.130 5.390 16,488,000 86,715,016 5.2593 2.594 2.585 2.589 2.502 2.628 33,810,969 2.5647 4.72%
2015-09-08 0 5.080 5.080 5.120 4.880 5.120 12,360,701 62,181,096 5.0305 2.477 2.477 2.497 2.380 2.497 25,347,360 2.4532 3.25%
2015-09-07 0 4.920 4.900 4.920 4.890 5.050 10,450,260 51,575,683 4.9353 2.399 2.389 2.399 2.385 2.463 21,429,731 2.4067 -0.81%
2015-09-04 0 4.960 4.920 4.970 4.890 5.110 14,418,000 72,003,760 4.9940 2.419 2.399 2.424 2.385 2.492 29,566,142 2.4353 -0.80%
2015-09-02 0 5.000 5.000 5.010 4.740 5.060 35,703,038 176,799,757 4.9520 2.438 2.438 2.443 2.311 2.468 73,214,113 2.4148 3.09%
2015-09-01 0 4.850 4.840 4.850 4.820 5.190 25,348,605 125,113,695 4.9357 2.365 2.360 2.365 2.350 2.531 51,980,888 2.4069 -6.01%
2015-08-31 0 5.160 5.210 5.220 5.050 5.220 18,904,800 96,925,590 5.1270 2.516 2.541 2.546 2.463 2.546 38,766,958 2.5002 1.57%
2015-08-28 0 5.080 5.070 5.080 4.980 5.270 32,868,339 167,880,864 5.1077 2.477 2.472 2.477 2.429 2.570 67,401,163 2.4908 1.40%
2015-08-27 0 5.010 5.000 5.020 4.580 5.070 20,683,752 100,059,348 4.8376 2.443 2.438 2.448 2.233 2.472 42,414,950 2.3591 11.83%
2015-08-26 0 4.480 4.480 4.490 4.460 4.630 16,594,680 75,283,967 4.5366 2.185 2.185 2.190 2.175 2.258 34,029,731 2.2123 -0.88%
2015-08-25 0 4.520 4.490 4.520 4.390 4.730 28,544,944 129,440,503 4.5346 2.204 2.190 2.204 2.141 2.307 58,535,432 2.2113 0.00%
2015-08-24 0 4.520 4.520 4.560 4.470 4.640 28,840,952 131,063,107 4.5443 2.204 2.204 2.224 2.180 2.263 59,142,438 2.2161 -7.38%
2015-08-21 0 4.880 4.870 4.910 4.670 4.950 31,800,093 152,790,490 4.8047 2.380 2.375 2.394 2.277 2.414 65,210,574 2.3430 -2.01%
2015-08-20 0 4.980 4.940 5.010 4.940 5.250 26,860,515 135,574,895 5.0474 2.429 2.409 2.443 2.409 2.560 55,081,273 2.4614 -3.68%
2015-08-19 0 5.170 5.160 5.170 5.090 5.470 22,867,913 119,856,160 5.2412 2.521 2.516 2.521 2.482 2.667 46,893,880 2.5559 -5.48%
2015-08-18 0 5.470 5.470 5.490 5.470 5.690 11,834,740 66,158,416 5.5902 2.667 2.667 2.677 2.667 2.775 24,268,803 2.7261 -2.15%
2015-08-17 0 5.590 5.580 5.590 5.530 5.740 6,163,000 34,492,606 5.5967 2.726 2.721 2.726 2.697 2.799 12,638,100 2.7293 -1.06%
2015-08-14 0 5.650 5.630 5.640 5.540 5.650 9,976,000 56,194,910 5.6330 2.755 2.745 2.750 2.702 2.755 20,457,194 2.7470 2.54%
2015-08-13 0 5.510 5.510 5.530 5.300 5.540 13,189,631 71,426,999 5.4154 2.687 2.687 2.697 2.585 2.702 27,047,198 2.6408 2.04%
2015-08-12 0 5.400 5.390 5.400 5.330 5.530 10,528,558 57,126,930 5.4259 2.633 2.628 2.633 2.599 2.697 21,590,293 2.6460 -1.64%
2015-08-11 0 5.490 5.480 5.540 5.480 5.670 10,614,433 59,137,076 5.5714 2.677 2.672 2.702 2.672 2.765 21,766,391 2.7169 -1.79%
2015-08-10 0 5.590 5.580 5.590 5.450 5.680 8,865,500 49,561,950 5.5904 2.726 2.721 2.726 2.658 2.770 18,179,958 2.7262 1.64%
2015-08-07 0 5.500 5.500 5.510 5.460 5.580 10,142,256 55,841,800 5.5059 2.682 2.682 2.687 2.663 2.721 20,798,126 2.6849 -0.72%
2015-08-06 0 5.540 5.510 5.530 5.510 5.650 4,165,218 23,185,444 5.5664 2.702 2.687 2.697 2.687 2.755 8,541,367 2.7145 -1.60%
2015-08-05 0 5.630 5.600 5.630 5.560 5.700 5,253,780 29,524,302 5.6196 2.745 2.731 2.745 2.711 2.780 10,773,617 2.7404 0.90%
2015-08-04 0 5.580 5.580 5.620 5.450 5.630 7,632,332 42,353,531 5.5492 2.721 2.721 2.741 2.658 2.745 15,651,173 2.7061 1.45%
2015-08-03 0 5.500 5.490 5.500 5.420 5.650 9,934,876 54,958,793 5.5319 2.682 2.677 2.682 2.643 2.755 20,372,864 2.6976 0.18%
2015-07-31 0 5.490 5.490 5.550 5.440 5.650 25,258,331 139,296,653 5.5149 2.677 2.677 2.706 2.653 2.755 51,795,769 2.6893 0.37%
2015-07-30 0 5.470 5.450 5.470 5.380 5.530 14,463,578 79,223,392 5.4774 2.667 2.658 2.667 2.624 2.697 29,659,606 2.6711 3.40%
2015-07-29 0 5.290 5.280 5.310 5.160 5.310 9,524,585 50,147,066 5.2650 2.580 2.575 2.589 2.516 2.589 19,531,504 2.5675 1.15%
2015-07-28 0 5.230 5.220 5.230 5.130 5.400 10,553,546 55,505,451 5.2594 2.550 2.546 2.550 2.502 2.633 21,641,534 2.5648 -1.13%
2015-07-27 0 5.290 5.270 5.300 5.160 5.430 19,615,716 103,846,611 5.2941 2.580 2.570 2.585 2.516 2.648 40,224,791 2.5817 -3.82%
2015-07-24 0 5.500 5.470 5.500 5.440 5.670 9,627,000 53,055,435 5.5111 2.682 2.667 2.682 2.653 2.765 19,741,521 2.6875 -2.31%
2015-07-23 0 5.630 5.620 5.630 5.550 5.690 7,377,995 41,512,540 5.6265 2.745 2.741 2.745 2.706 2.775 15,129,619 2.7438 -0.18%
2015-07-22 0 5.640 5.640 5.650 5.540 5.710 10,612,836 59,433,191 5.6001 2.750 2.750 2.755 2.702 2.784 21,763,116 2.7309 -1.23%
2015-07-21 0 5.710 5.700 5.720 5.390 5.730 26,966,888 149,552,929 5.5458 2.784 2.780 2.789 2.628 2.794 55,299,406 2.7044 0.35%
2015-07-20 0 5.690 5.690 5.700 5.630 5.930 23,962,326 136,936,201 5.7146 2.775 2.775 2.780 2.745 2.892 49,138,128 2.7868 -4.21%
2015-07-17 0 5.940 5.940 5.950 5.780 5.960 28,169,116 166,312,290 5.9041 2.897 2.897 2.902 2.819 2.906 57,764,744 2.8791 2.41%
2015-07-16 0 5.800 5.790 5.800 5.500 5.800 19,569,200 111,174,966 5.6811 2.828 2.824 2.828 2.682 2.828 40,129,404 2.7704 3.94%
2015-07-15 0 5.580 5.570 5.620 5.560 5.710 8,677,617 48,556,976 5.5957 2.721 2.716 2.741 2.711 2.784 17,794,677 2.7287 -1.06%
2015-07-14 0 5.640 5.610 5.650 5.570 5.780 13,681,000 77,220,402 5.6444 2.750 2.736 2.755 2.716 2.819 28,054,819 2.7525 -1.40%
2015-07-13 0 5.720 5.700 5.720 5.450 5.810 23,312,000 131,920,151 5.6589 2.789 2.780 2.789 2.658 2.833 47,804,543 2.7596 2.51%
2015-07-10 0 5.580 5.570 5.600 5.310 5.850 52,697,020 294,427,656 5.5872 2.721 2.716 2.731 2.589 2.853 108,062,669 2.7246 6.69%
2015-07-09 0 5.230 5.210 5.230 4.600 5.270 33,844,141 171,186,630 5.0581 2.550 2.541 2.550 2.243 2.570 69,402,183 2.4666 14.44%
2015-07-08 0 4.570 4.580 4.590 4.480 4.950 67,800,450 316,962,117 4.6749 2.229 2.233 2.238 2.185 2.414 139,034,382 2.2797 -10.39%
2015-07-07 0 5.100 5.090 5.110 5.000 5.480 37,667,342 195,341,404 5.1860 2.487 2.482 2.492 2.438 2.672 77,242,195 2.5289 -1.16%
2015-07-06 0 5.160 5.140 5.170 4.850 5.640 58,012,000 292,414,037 5.0406 2.516 2.507 2.521 2.365 2.750 118,961,785 2.4581 -5.15%
2015-07-03 0 5.440 5.440 5.450 5.360 5.750 19,533,000 107,877,615 5.5228 2.653 2.653 2.658 2.614 2.804 40,055,170 2.6932 -5.06%
2015-07-02 0 5.730 5.710 5.780 5.690 5.980 29,512,299 170,702,984 5.7841 2.794 2.784 2.819 2.775 2.916 60,519,130 2.8206 -3.05%
2015-06-30 0 5.910 5.880 5.890 5.610 5.970 20,805,885 121,092,631 5.8201 2.882 2.867 2.872 2.736 2.911 42,665,401 2.8382 3.50%
2015-06-29 0 5.710 5.710 5.740 5.510 6.000 21,891,784 125,271,522 5.7223 2.784 2.784 2.799 2.687 2.926 44,892,190 2.7905 -3.38%
2015-06-26 0 5.910 5.890 5.910 5.820 6.070 25,026,000 148,025,951 5.9149 2.882 2.872 2.882 2.838 2.960 51,319,341 2.8844 -1.99%
2015-06-25 0 6.030 6.030 6.050 5.880 6.060 23,424,000 139,887,895 5.9720 2.941 2.941 2.950 2.867 2.955 48,034,215 2.9123 0.50%
2015-06-24 0 6.000 6.000 6.010 5.770 6.140 31,826,449 191,079,897 6.0038 2.926 2.926 2.931 2.814 2.994 65,264,621 2.9278 3.99%
2015-06-23 0 5.770 5.750 5.770 5.590 5.800 17,850,568 102,290,717 5.7304 2.814 2.804 2.814 2.726 2.828 36,605,106 2.7944 3.78%
2015-06-22 0 5.560 5.560 5.570 5.530 5.670 13,801,427 77,084,579 5.5853 2.711 2.711 2.716 2.697 2.765 28,301,772 2.7237 0.54%
2015-06-19 0 5.530 5.460 5.470 5.460 5.740 32,121,900 179,791,715 5.5972 2.697 2.663 2.667 2.663 2.799 65,870,485 2.7295 -1.78%
2015-06-18 0 5.630 5.620 5.630 5.500 5.850 21,768,439 123,238,219 5.6613 2.745 2.741 2.745 2.682 2.853 44,639,253 2.7608 -2.60%
2015-06-17 0 5.780 5.760 5.770 5.460 5.810 26,240,245 148,334,445 5.6529 2.819 2.809 2.814 2.663 2.833 53,809,322 2.7567 4.71%
2015-06-16 0 5.520 5.500 5.510 5.460 5.840 31,658,380 176,845,663 5.5861 2.692 2.682 2.687 2.663 2.848 64,919,972 2.7241 -3.33%
2015-06-15 0 5.710 5.720 5.740 5.650 5.920 31,430,900 181,055,095 5.7604 2.784 2.789 2.799 2.755 2.887 64,453,492 2.8091 -4.36%
2015-06-12 0 5.970 5.960 5.970 5.670 5.980 30,958,536 182,037,448 5.8800 2.911 2.906 2.911 2.765 2.916 63,484,843 2.8674 1.91%
2015-06-11 0 6.070 6.070 6.090 5.890 6.520 35,282,239 216,765,375 6.1438 2.857 2.857 2.866 2.772 3.068 74,968,303 2.8914 -3.34%
2015-06-10 0 6.280 6.260 6.300 6.200 6.400 27,818,100 174,790,473 6.2833 2.956 2.946 2.965 2.918 3.012 59,108,373 2.9571 -0.79%
2015-06-09 0 6.330 6.330 6.340 6.190 6.810 71,551,464 467,624,625 6.5355 2.979 2.979 2.984 2.913 3.205 152,033,771 3.0758 -1.09%
2015-06-08 0 6.400 6.400 6.410 6.200 6.450 27,087,186 171,694,454 6.3386 3.012 3.012 3.017 2.918 3.036 57,555,315 2.9831 2.56%
2015-06-05 0 6.240 6.230 6.250 6.120 6.300 33,150,998 204,981,692 6.1833 2.937 2.932 2.941 2.880 2.965 70,439,806 2.9100 0.65%
2015-06-04 0 6.200 6.200 6.210 6.120 6.390 33,796,159 210,879,637 6.2398 2.918 2.918 2.923 2.880 3.007 71,810,655 2.9366 -0.80%
2015-06-03 0 6.250 6.240 6.250 6.130 6.550 48,304,002 301,126,446 6.2340 2.941 2.937 2.941 2.885 3.083 102,637,167 2.9339 -2.34%
2015-06-02 0 6.400 6.390 6.400 6.260 6.680 77,921,439 497,991,768 6.3909 3.012 3.007 3.012 2.946 3.144 165,568,803 3.0078 0.47%
2015-06-01 0 6.370 6.370 6.380 5.590 6.700 144,854,631 891,756,891 6.1562 2.998 2.998 3.003 2.631 3.153 307,789,591 2.8973 12.94%
2015-05-29 0 5.640 5.470 5.490 5.370 5.680 227,349,169 1,273,669,231 5.6023 2.654 2.574 2.584 2.527 2.673 483,075,392 2.6366 1.44%
2015-05-28 0 5.560 5.550 5.560 5.450 5.720 57,831,753 322,513,500 5.5768 2.617 2.612 2.617 2.565 2.692 122,881,895 2.6246 0.54%
2015-05-27 0 5.530 5.500 5.510 5.310 5.540 39,893,620 217,803,741 5.4596 2.603 2.588 2.593 2.499 2.607 84,766,644 2.5695 0.73%
2015-05-26 0 5.490 5.470 5.500 5.230 5.540 45,646,600 249,551,692 5.4670 2.584 2.574 2.588 2.461 2.607 96,990,674 2.5729 5.98%
2015-05-22 0 5.180 5.170 5.180 5.140 5.280 28,091,124 145,713,111 5.1872 2.438 2.433 2.438 2.419 2.485 59,688,499 2.4412 1.17%
2015-05-21 0 5.120 5.100 5.130 5.080 5.200 26,560,874 136,733,266 5.1479 2.410 2.400 2.414 2.391 2.447 56,436,998 2.4228 0.20%
2015-05-20 0 5.110 5.100 5.110 5.080 5.230 21,297,655 108,856,058 5.1112 2.405 2.400 2.405 2.391 2.461 45,253,621 2.4055 0.39%
2015-05-19 0 5.090 5.070 5.100 4.980 5.110 15,491,801 78,407,435 5.0612 2.396 2.386 2.400 2.344 2.405 32,917,243 2.3820 1.19%
2015-05-18 0 5.030 5.030 5.040 4.980 5.170 24,079,450 122,110,169 5.0711 2.367 2.367 2.372 2.344 2.433 51,164,426 2.3866 0.40%
2015-05-15 0 5.010 4.990 5.040 4.900 5.040 25,801,000 128,547,255 4.9823 2.358 2.348 2.372 2.306 2.372 54,822,405 2.3448 1.42%
2015-05-14 0 4.940 4.930 4.960 4.750 5.010 32,530,877 160,251,074 4.9261 2.325 2.320 2.334 2.235 2.358 69,122,162 2.3184 2.70%
2015-05-13 0 4.810 4.800 4.820 4.640 5.030 50,495,354 245,795,921 4.8677 2.264 2.259 2.268 2.184 2.367 107,293,389 2.2909 -0.62%
2015-05-12 0 4.840 4.830 4.840 4.790 5.070 16,345,056 79,523,667 4.8653 2.278 2.273 2.278 2.254 2.386 34,730,254 2.2898 -2.22%
2015-05-11 0 4.950 4.950 4.980 4.900 5.000 11,225,125 55,675,252 4.9599 2.330 2.330 2.344 2.306 2.353 23,851,337 2.3343 1.85%
2015-05-08 0 4.860 4.870 4.890 4.780 4.910 15,126,000 73,583,263 4.8647 2.287 2.292 2.301 2.250 2.311 32,139,983 2.2895 1.89%
2015-05-07 0 4.770 4.760 4.770 4.740 4.900 11,451,984 55,110,579 4.8123 2.245 2.240 2.245 2.231 2.306 24,333,371 2.2648 -1.45%
2015-05-06 0 4.840 4.830 4.870 4.800 4.960 16,387,240 79,998,124 4.8817 2.278 2.273 2.292 2.259 2.334 34,819,887 2.2975 -2.42%
2015-05-05 0 4.960 4.930 4.960 4.910 5.150 17,246,100 86,452,384 5.0129 2.334 2.320 2.334 2.311 2.424 36,644,807 2.3592 -3.50%
2015-05-04 0 5.140 5.140 5.150 4.920 5.190 21,395,360 108,939,166 5.0917 2.419 2.419 2.424 2.315 2.443 45,461,226 2.3963 2.59%
2015-04-30 0 5.010 4.960 5.030 4.860 5.030 23,272,179 114,903,416 4.9374 2.358 2.334 2.367 2.287 2.367 49,449,123 2.3237 1.01%
2015-04-29 0 4.960 4.940 4.960 4.930 5.080 30,982,486 154,113,656 4.9742 2.334 2.325 2.334 2.320 2.391 65,832,115 2.3410 -1.39%
2015-04-28 0 5.030 5.030 5.050 4.990 5.080 16,614,000 83,671,235 5.0362 2.367 2.367 2.377 2.348 2.391 35,301,711 2.3702 0.00%
2015-04-27 0 5.030 5.030 5.040 5.010 5.130 31,181,000 157,406,520 5.0482 2.367 2.367 2.372 2.358 2.414 66,253,921 2.3758 -1.95%
2015-04-24 0 5.130 5.110 5.130 4.820 5.180 35,347,572 176,402,927 4.9905 2.414 2.405 2.414 2.268 2.438 75,107,124 2.3487 3.22%
2015-04-23 0 4.970 4.950 4.960 4.940 5.170 26,304,000 131,545,592 5.0010 2.339 2.330 2.334 2.325 2.433 55,891,188 2.3536 -3.50%
2015-04-22 0 5.150 5.130 5.160 4.760 5.180 77,271,912 387,147,449 5.0102 2.424 2.414 2.428 2.240 2.438 164,188,677 2.3579 9.34%
2015-04-21 0 4.710 4.700 4.710 4.530 4.720 39,741,786 184,560,159 4.6440 2.217 2.212 2.217 2.132 2.221 84,444,025 2.1856 4.20%
2015-04-20 0 4.520 4.500 4.530 4.350 4.750 38,459,200 176,031,434 4.5771 2.127 2.118 2.132 2.047 2.235 81,718,764 2.1541 1.57%
2015-04-17 0 4.450 4.450 4.460 4.420 4.620 30,746,000 139,001,211 4.5210 2.094 2.094 2.099 2.080 2.174 65,329,625 2.1277 -2.20%
2015-04-16 0 4.550 4.550 4.560 4.480 4.590 31,570,583 143,065,413 4.5316 2.141 2.141 2.146 2.108 2.160 67,081,713 2.1327 0.44%
2015-04-15 0 4.530 4.520 4.530 4.500 4.650 32,768,000 148,820,362 4.5416 2.132 2.127 2.132 2.118 2.188 69,626,005 2.1374 -0.66%
2015-04-14 0 4.560 4.560 4.590 4.450 4.670 42,650,930 195,033,950 4.5728 2.146 2.146 2.160 2.094 2.198 90,625,424 2.1521 1.56%
2015-04-13 0 4.490 4.490 4.500 4.440 4.550 33,357,742 150,512,238 4.5121 2.113 2.113 2.118 2.090 2.141 70,879,099 2.1235 0.90%
2015-04-10 0 4.450 4.410 4.450 4.300 4.500 41,216,000 180,321,880 4.3750 2.094 2.075 2.094 2.024 2.118 87,576,460 2.0590 3.01%
2015-04-09 0 4.320 4.310 4.320 4.170 4.570 52,810,547 228,768,244 4.3319 2.033 2.028 2.033 1.963 2.151 112,212,751 2.0387 3.85%
2015-04-08 0 4.160 4.150 4.160 4.030 4.330 52,198,440 216,921,067 4.1557 1.958 1.953 1.958 1.897 2.038 110,912,136 1.9558 3.23%
2015-04-02 0 4.030 4.020 4.030 4.010 4.190 27,402,586 111,466,926 4.0678 1.897 1.892 1.897 1.887 1.972 58,225,482 1.9144 -1.95%
2015-04-01 0 4.110 4.100 4.110 4.010 4.110 25,172,100 102,415,457 4.0686 1.934 1.930 1.934 1.887 1.934 53,486,107 1.9148 1.23%
2015-03-31 0 4.060 4.060 4.070 4.000 4.100 26,798,820 108,755,915 4.0582 1.911 1.911 1.915 1.883 1.930 56,942,590 1.9099 2.27%
2015-03-30 0 3.970 3.960 3.980 3.940 4.140 37,775,000 153,113,039 4.0533 1.868 1.864 1.873 1.854 1.948 80,264,964 1.9076 -2.70%
2015-03-27 0 4.080 4.080 4.090 4.060 4.120 12,526,000 51,205,077 4.0879 1.920 1.920 1.925 1.911 1.939 26,615,458 1.9239 -0.49%
2015-03-26 0 4.100 4.100 4.110 4.050 4.160 8,645,009 35,413,671 4.0964 1.930 1.930 1.934 1.906 1.958 18,369,063 1.9279 -1.20%
2015-03-25 0 4.150 4.130 4.150 4.080 4.200 20,414,592 84,248,199 4.1269 1.953 1.944 1.953 1.920 1.977 43,377,273 1.9422 0.73%
2015-03-24 0 4.120 4.100 4.110 4.020 4.150 25,769,140 105,591,833 4.0976 1.939 1.930 1.934 1.892 1.953 54,754,708 1.9285 0.73%
2015-03-23 0 4.090 4.070 4.090 3.860 4.090 30,290,560 120,226,838 3.9691 1.925 1.915 1.925 1.817 1.925 64,361,899 1.8680 6.23%
2015-03-20 0 3.850 3.810 3.820 3.810 4.050 69,027,197 269,798,410 3.9086 1.812 1.793 1.798 1.793 1.906 146,670,166 1.8395 -2.78%
2015-03-19 0 3.960 3.960 3.980 3.910 4.010 24,260,164 96,029,454 3.9583 1.864 1.864 1.873 1.840 1.887 51,548,410 1.8629 0.00%
2015-03-18 0 3.960 3.960 3.970 3.920 4.000 9,631,486 38,089,957 3.9547 1.864 1.864 1.868 1.845 1.883 20,465,146 1.8612 1.54%
2015-03-17 0 3.900 3.900 3.920 3.800 4.070 39,616,740 156,454,648 3.9492 1.835 1.835 1.845 1.788 1.915 84,178,325 1.8586 4.28%
2015-03-16 0 3.740 3.740 3.770 3.650 3.840 19,956,000 74,500,490 3.7332 1.760 1.760 1.774 1.718 1.807 42,402,849 1.7570 -1.32%
2015-03-13 0 3.790 3.780 3.800 3.740 3.900 25,145,880 95,640,642 3.8034 1.784 1.779 1.788 1.760 1.835 53,430,395 1.7900 -3.07%
2015-03-12 0 3.910 3.900 3.910 3.880 3.970 15,041,761 58,746,471 3.9056 1.840 1.835 1.840 1.826 1.868 31,960,990 1.8381 0.00%
2015-03-11 0 3.910 3.910 3.920 3.890 3.960 19,651,128 77,227,069 3.9299 1.840 1.840 1.845 1.831 1.864 41,755,052 1.8495 -0.51%
2015-03-10 0 3.930 3.910 3.950 3.880 4.000 21,025,624 82,864,996 3.9411 1.850 1.840 1.859 1.826 1.883 44,675,604 1.8548 1.55%
2015-03-09 0 3.870 3.870 3.880 3.850 3.920 14,623,128 56,751,901 3.8810 1.821 1.821 1.826 1.812 1.845 31,071,472 1.8265 -2.27%
2015-03-06 0 3.960 3.950 3.970 3.930 4.040 21,608,380 85,841,324 3.9726 1.864 1.859 1.868 1.850 1.901 45,913,854 1.8696 -1.49%
2015-03-05 0 4.020 4.000 4.020 3.900 4.070 17,990,128 72,050,156 4.0050 1.892 1.883 1.892 1.835 1.915 38,225,731 1.8849 -0.50%
2015-03-04 0 4.040 4.040 4.050 4.020 4.100 21,374,000 86,420,109 4.0432 1.901 1.901 1.906 1.892 1.930 45,415,840 1.9029 -0.98%
2015-03-03 0 4.080 4.070 4.080 4.020 4.130 32,098,000 130,512,849 4.0661 1.920 1.915 1.920 1.892 1.944 68,202,378 1.9136 0.00%
2015-03-02 0 4.080 4.070 4.080 4.030 4.120 27,824,554 113,239,433 4.0698 1.920 1.915 1.920 1.897 1.939 59,122,087 1.9153 1.24%
2015-02-27 0 4.030 4.020 4.050 3.970 4.080 35,131,000 141,294,211 4.0219 1.897 1.892 1.906 1.868 1.920 74,646,948 1.8928 -0.25%
2015-02-26 0 4.040 4.030 4.040 3.990 4.050 16,429,800 66,041,422 4.0196 1.901 1.897 1.901 1.878 1.906 34,910,319 1.8917 0.50%
2015-02-25 0 4.020 4.020 4.030 3.950 4.030 12,791,570 51,101,119 3.9949 1.892 1.892 1.897 1.859 1.897 27,179,746 1.8801 1.01%
2015-02-24 0 3.980 3.950 3.980 3.920 3.990 15,762,038 62,172,945 3.9445 1.873 1.859 1.873 1.845 1.878 33,491,447 1.8564 1.02%
2015-02-23 0 3.940 3.950 3.960 3.900 4.010 14,891,397 58,564,331 3.9328 1.854 1.859 1.864 1.835 1.887 31,641,494 1.8509 -2.23%
2015-02-18 0 4.030 4.000 4.030 3.840 4.040 11,480,000 45,632,535 3.9750 1.897 1.883 1.897 1.807 1.901 24,392,900 1.8707 1.77%
2015-02-17 0 3.960 3.960 3.980 3.940 4.000 10,619,000 42,130,795 3.9675 1.864 1.864 1.873 1.854 1.883 22,563,432 1.8672 -1.25%
2015-02-16 0 4.010 4.000 4.030 3.950 4.090 14,012,000 56,199,228 4.0108 1.887 1.883 1.897 1.859 1.925 29,772,937 1.8876 0.75%
2015-02-13 0 3.980 3.970 3.990 3.850 3.990 14,123,860 55,354,711 3.9192 1.873 1.868 1.878 1.812 1.878 30,010,619 1.8445 1.79%
2015-02-12 0 3.910 3.900 3.910 3.860 3.960 24,748,000 96,626,328 3.9044 1.840 1.835 1.840 1.817 1.864 52,584,973 1.8375 -0.26%
2015-02-11 0 3.920 3.930 3.950 3.860 3.950 13,525,940 52,842,406 3.9067 1.845 1.850 1.859 1.817 1.859 28,740,148 1.8386 0.51%
2015-02-10 0 3.900 3.880 3.890 3.720 3.920 24,590,020 94,985,812 3.8628 1.835 1.826 1.831 1.751 1.845 52,249,294 1.8179 4.84%
2015-02-09 0 3.720 3.720 3.730 3.690 3.750 46,398,001 172,419,523 3.7161 1.751 1.751 1.755 1.737 1.765 98,587,264 1.7489 0.54%
2015-02-06 0 3.700 3.700 3.710 3.650 3.860 92,087,920 342,475,792 3.7190 1.741 1.741 1.746 1.718 1.817 195,669,983 1.7503 -4.64%
2015-02-05 0 3.880 3.870 3.880 3.830 4.140 83,564,900 329,527,383 3.9434 1.826 1.821 1.826 1.803 1.948 177,560,125 1.8559 -9.13%
2015-02-04 0 4.270 4.260 4.270 4.240 4.380 20,553,001 88,662,187 4.3138 2.010 2.005 2.010 1.995 2.061 43,671,367 2.0302 -0.70%
2015-02-03 0 4.300 4.290 4.300 4.280 4.490 24,928,000 108,556,910 4.3548 2.024 2.019 2.024 2.014 2.113 52,967,440 2.0495 0.00%
2015-02-02 0 4.300 4.290 4.300 4.240 4.430 14,853,052 64,296,498 4.3288 2.024 2.019 2.024 1.995 2.085 31,560,018 2.0373 -2.49%
2015-01-30 0 4.410 4.460 4.470 4.370 4.560 34,787,261 154,972,333 4.4549 2.075 2.099 2.104 2.057 2.146 73,916,566 2.0966 0.92%
2015-01-29 0 4.370 4.360 4.370 4.300 4.500 45,864,212 200,317,347 4.3676 2.057 2.052 2.057 2.024 2.118 97,453,060 2.0555 1.63%
2015-01-28 0 4.300 4.300 4.310 4.300 4.370 15,046,665 65,098,429 4.3264 2.024 2.024 2.028 2.024 2.057 31,971,410 2.0361 -0.69%
2015-01-27 0 4.330 4.310 4.330 4.290 4.360 49,375,000 213,544,640 4.3250 2.038 2.028 2.038 2.019 2.052 104,912,842 2.0354 0.00%
2015-01-26 0 4.330 4.320 4.330 4.290 4.380 26,570,111 115,196,316 4.3356 2.038 2.033 2.038 2.019 2.061 56,456,625 2.0404 -0.46%
2015-01-23 0 4.350 4.340 4.350 4.250 4.380 16,605,571 72,102,303 4.3421 2.047 2.043 2.047 2.000 2.061 35,283,800 2.0435 1.87%
2015-01-22 0 4.270 4.280 4.290 4.180 4.310 9,995,579 42,440,149 4.2459 2.010 2.014 2.019 1.967 2.028 21,238,777 1.9982 -0.70%
2015-01-21 0 4.300 4.280 4.300 4.100 4.340 28,584,939 120,634,896 4.2202 2.024 2.014 2.024 1.930 2.043 60,737,766 1.9862 4.12%
2015-01-20 0 4.130 4.130 4.150 4.100 4.250 9,895,694 41,198,711 4.1633 1.944 1.944 1.953 1.930 2.000 21,026,539 1.9594 0.73%
2015-01-19 0 4.100 4.100 4.110 4.070 4.280 13,083,301 54,488,099 4.1647 1.930 1.930 1.934 1.915 2.014 27,799,621 1.9600 -3.07%
2015-01-16 0 4.230 4.230 4.250 4.130 4.270 24,222,516 102,391,444 4.2271 1.991 1.991 2.000 1.944 2.010 51,468,415 1.9894 1.44%
2015-01-15 0 4.170 4.160 4.170 4.090 4.220 19,805,870 82,598,985 4.1704 1.963 1.958 1.963 1.925 1.986 42,083,850 1.9627 -1.18%
2015-01-14 0 4.220 4.180 4.210 4.040 4.230 26,597,188 110,025,521 4.1367 1.986 1.967 1.981 1.901 1.991 56,514,159 1.9469 2.93%
2015-01-13 0 4.100 4.070 4.100 3.880 4.110 30,384,368 121,832,789 4.0097 1.930 1.915 1.930 1.826 1.934 64,561,223 1.8871 6.22%
2015-01-12 0 3.860 3.840 3.860 3.830 3.960 15,273,582 59,357,389 3.8863 1.817 1.807 1.817 1.803 1.864 32,453,568 1.8290 -1.78%
2015-01-09 0 3.930 3.930 3.950 3.900 3.950 25,765,816 101,328,566 3.9327 1.850 1.850 1.859 1.835 1.859 54,747,645 1.8508 0.00%
2015-01-08 0 3.930 3.920 3.930 3.870 3.960 15,268,748 59,975,887 3.9280 1.850 1.845 1.850 1.821 1.864 32,443,296 1.8486 0.26%
2015-01-07 0 3.920 3.900 3.920 3.880 3.960 25,119,355 98,537,801 3.9228 1.845 1.835 1.845 1.826 1.864 53,374,034 1.8462 0.77%
2015-01-06 0 3.890 3.890 3.900 3.840 3.920 13,211,767 51,215,155 3.8765 1.831 1.831 1.835 1.807 1.845 28,072,588 1.8244 -1.02%
2015-01-05 0 3.930 3.920 3.930 3.870 4.030 27,363,000 107,826,525 3.9406 1.850 1.845 1.850 1.821 1.897 58,141,369 1.8546 0.77%
2015-01-02 0 3.900 3.890 3.900 3.800 3.950 11,300,852 44,226,830 3.9136 1.835 1.831 1.835 1.788 1.859 24,012,243 1.8418 -0.76%
2014-12-31 0 3.930 3.900 3.920 3.780 3.940 6,243,113 24,235,334 3.8819 1.850 1.835 1.845 1.779 1.854 13,265,473 1.8269 3.42%
2014-12-30 0 3.800 3.790 3.800 3.780 3.940 10,024,000 38,375,135 3.8283 1.788 1.784 1.788 1.779 1.854 21,299,166 1.8017 -1.55%
2014-12-29 0 3.860 3.850 3.890 3.810 3.950 17,561,100 68,251,249 3.8865 1.817 1.812 1.831 1.793 1.859 37,314,125 1.8291 0.78%
2014-12-24 0 3.830 3.830 3.870 3.690 3.880 11,450,138 43,533,874 3.8020 1.803 1.803 1.821 1.737 1.826 24,329,449 1.7893 -0.78%
2014-12-23 0 3.860 3.830 3.860 3.800 3.900 8,189,300 31,536,784 3.8510 1.817 1.803 1.817 1.788 1.835 17,400,764 1.8124 0.00%
2014-12-22 0 3.860 3.860 3.870 3.690 3.910 33,489,440 129,138,549 3.8561 1.817 1.817 1.821 1.737 1.840 71,158,933 1.8148 4.61%
2014-12-19 0 3.690 3.690 3.700 3.580 3.710 10,071,777 36,738,015 3.6476 1.737 1.737 1.741 1.685 1.746 21,400,684 1.7167 1.65%
2014-12-18 0 3.630 3.620 3.660 3.570 3.720 10,589,750 38,818,125 3.6656 1.708 1.704 1.723 1.680 1.751 22,501,281 1.7252 2.25%
2014-12-17 0 3.550 3.550 3.580 3.540 3.660 7,086,752 25,310,464 3.5715 1.671 1.671 1.685 1.666 1.723 15,058,052 1.6809 -1.93%
2014-12-16 0 3.620 3.610 3.620 3.600 3.770 6,965,049 25,370,581 3.6426 1.704 1.699 1.704 1.694 1.774 14,799,455 1.7143 -2.43%
2014-12-15 0 3.710 3.710 3.730 3.610 3.730 4,634,924 17,021,563 3.6725 1.746 1.746 1.755 1.699 1.755 9,848,366 1.7284 0.27%
2014-12-12 0 3.700 3.700 3.710 3.680 3.770 10,289,135 38,245,778 3.7171 1.741 1.741 1.746 1.732 1.774 21,862,530 1.7494 -0.80%
2014-12-11 0 3.730 3.730 3.750 3.560 3.750 19,751,513 72,171,166 3.6540 1.755 1.755 1.765 1.675 1.765 41,968,352 1.7197 3.61%
2014-12-10 0 3.600 3.590 3.600 3.580 3.690 29,065,000 104,718,389 3.6029 1.694 1.690 1.694 1.685 1.737 61,757,808 1.6956 -1.37%
2014-12-09 0 3.650 3.640 3.650 3.600 3.710 29,467,747 107,386,229 3.6442 1.718 1.713 1.718 1.694 1.746 62,613,571 1.7151 0.27%
2014-12-08 0 3.640 3.640 3.650 3.630 3.760 28,308,840 103,916,899 3.6708 1.713 1.713 1.718 1.708 1.770 60,151,106 1.7276 -3.19%
2014-12-05 0 3.760 3.750 3.770 3.750 3.860 20,129,000 76,444,180 3.7977 1.770 1.765 1.774 1.765 1.817 42,770,443 1.7873 1.35%
2014-12-04 0 3.710 3.700 3.720 3.700 3.900 19,116,865 71,386,317 3.7342 1.746 1.741 1.751 1.741 1.835 40,619,841 1.7574 -1.85%
2014-12-03 0 3.780 3.780 3.800 3.750 3.870 18,418,700 69,664,439 3.7823 1.779 1.779 1.788 1.765 1.821 39,136,368 1.7800 0.53%
2014-12-02 0 3.760 3.750 3.760 3.740 3.810 17,008,000 63,928,120 3.7587 1.770 1.765 1.770 1.760 1.793 36,138,888 1.7690 -1.57%
2014-12-01 0 3.820 3.810 3.820 3.810 3.950 7,179,000 27,670,900 3.8544 1.798 1.793 1.798 1.793 1.859 15,254,062 1.8140 -1.29%
2014-11-28 0 3.870 3.860 3.870 3.810 3.990 15,947,000 61,333,760 3.8461 1.821 1.817 1.821 1.793 1.878 33,884,458 1.8101 -0.51%
2014-11-27 0 3.890 3.880 3.890 3.880 4.000 9,972,608 38,862,890 3.8970 1.831 1.826 1.831 1.826 1.883 21,189,968 1.8340 -1.77%
2014-11-26 0 3.960 3.940 3.960 3.900 3.970 12,185,629 48,122,855 3.9491 1.864 1.854 1.864 1.835 1.868 25,892,232 1.8586 0.51%
2014-11-25 0 3.940 3.930 3.950 3.880 3.980 22,161,505 87,136,150 3.9319 1.854 1.850 1.859 1.826 1.873 47,089,144 1.8505 -0.51%
2014-11-24 0 3.960 3.950 3.960 3.880 3.980 39,686,404 155,865,822 3.9274 1.864 1.859 1.864 1.826 1.873 84,326,348 1.8484 6.17%
2014-11-21 0 3.730 3.710 3.740 3.680 3.780 10,826,145 40,185,441 3.7119 1.755 1.746 1.760 1.732 1.779 23,003,578 1.7469 -1.32%
2014-11-20 0 3.780 3.770 3.780 3.750 3.850 3,387,162 12,787,086 3.7752 1.779 1.774 1.779 1.765 1.812 7,197,100 1.7767 -0.79%
2014-11-19 0 3.810 3.800 3.810 3.740 3.920 9,519,858 36,419,707 3.8257 1.793 1.788 1.793 1.760 1.845 20,227,957 1.8005 0.53%
2014-11-18 0 3.790 3.790 3.800 3.760 3.860 9,168,411 34,809,115 3.7966 1.784 1.784 1.788 1.770 1.817 19,481,196 1.7868 -0.26%
2014-11-17 0 3.800 3.780 3.800 3.780 3.850 14,856,400 56,436,974 3.7988 1.788 1.779 1.788 1.779 1.812 31,567,132 1.7878 -0.26%
2014-11-14 0 3.810 3.800 3.810 3.780 3.840 19,919,108 75,925,387 3.8117 1.793 1.788 1.793 1.779 1.807 42,324,460 1.7939 0.26%
2014-11-13 0 3.800 3.790 3.800 3.760 3.880 24,979,426 95,342,606 3.8168 1.788 1.784 1.788 1.770 1.826 53,076,710 1.7963 0.00%
2014-11-12 0 3.800 3.800 3.820 3.690 3.920 30,827,296 117,736,465 3.8192 1.788 1.788 1.798 1.737 1.845 65,502,364 1.7974 2.98%
2014-11-11 0 3.690 3.680 3.690 3.680 3.780 21,887,000 81,456,660 3.7217 1.737 1.732 1.737 1.732 1.779 46,505,871 1.7515 0.00%
2014-11-10 0 3.690 3.670 3.690 3.610 3.720 16,166,000 59,059,605 3.6533 1.737 1.727 1.737 1.699 1.751 34,349,793 1.7194 1.37%
2014-11-07 0 3.640 3.630 3.640 3.570 3.780 21,156,339 76,669,102 3.6239 1.713 1.708 1.713 1.680 1.779 44,953,350 1.7055 1.68%
2014-11-06 0 3.580 3.570 3.580 3.540 3.590 20,270,500 72,449,040 3.5741 1.685 1.680 1.685 1.666 1.690 43,071,104 1.6821 0.00%
2014-11-05 0 3.580 3.560 3.580 3.540 3.630 9,379,400 33,466,879 3.5681 1.685 1.675 1.685 1.666 1.708 19,929,509 1.6793 0.00%
2014-11-04 0 3.580 3.560 3.590 3.500 3.630 24,262,280 86,658,032 3.5717 1.685 1.675 1.690 1.647 1.708 51,552,906 1.6810 1.70%
2014-11-03 0 3.520 3.510 3.530 3.480 3.550 6,546,000 22,987,443 3.5117 1.657 1.652 1.661 1.638 1.671 13,909,052 1.6527 0.57%
2014-10-31 0 3.500 3.500 3.510 3.460 3.550 14,436,800 50,643,711 3.5080 1.647 1.647 1.652 1.628 1.671 30,675,559 1.6509 -0.28%
2014-10-30 0 3.510 3.510 3.520 3.400 3.570 23,833,478 83,695,095 3.5117 1.652 1.652 1.657 1.600 1.680 50,641,781 1.6527 2.03%
2014-10-29 0 3.440 3.450 3.460 3.310 3.490 16,394,784 56,367,977 3.4382 1.619 1.624 1.628 1.558 1.642 34,835,917 1.6181 2.69%
2014-10-28 0 3.350 3.350 3.360 3.280 3.370 9,028,000 30,114,715 3.3357 1.577 1.577 1.581 1.544 1.586 19,182,848 1.5699 0.30%
2014-10-27 0 3.340 3.320 3.340 3.280 3.350 4,129,000 13,731,840 3.3257 1.572 1.562 1.572 1.544 1.577 8,773,370 1.5652 2.14%
2014-10-24 0 3.270 3.260 3.270 3.240 3.320 6,795,735 22,180,283 3.2639 1.539 1.534 1.539 1.525 1.562 14,439,694 1.5361 -0.91%
2014-10-23 0 3.300 3.300 3.310 3.280 3.330 8,174,000 27,004,030 3.3036 1.553 1.553 1.558 1.544 1.567 17,368,255 1.5548 0.00%
2014-10-22 0 3.300 3.290 3.300 3.280 3.370 14,222,000 46,895,411 3.2974 1.553 1.548 1.553 1.544 1.586 30,219,148 1.5518 -0.60%
2014-10-21 0 3.320 3.330 3.350 3.310 3.410 10,463,418 35,027,366 3.3476 1.562 1.567 1.577 1.558 1.605 22,232,849 1.5755 -2.35%
2014-10-20 0 3.400 3.390 3.400 3.380 3.510 8,292,000 28,345,410 3.4184 1.600 1.595 1.600 1.591 1.652 17,618,983 1.6088 -1.16%
2014-10-17 0 3.440 3.430 3.440 3.380 3.440 6,461,952 22,040,441 3.4108 1.619 1.614 1.619 1.591 1.619 13,730,466 1.6052 1.47%
2014-10-16 0 3.390 3.380 3.400 3.380 3.450 16,323,914 55,990,754 3.4300 1.595 1.591 1.600 1.591 1.624 34,685,331 1.6142 -1.74%
2014-10-15 0 3.450 3.440 3.450 3.430 3.480 19,223,581 66,448,499 3.4566 1.624 1.619 1.624 1.614 1.638 40,846,593 1.6268 -0.58%
2014-10-14 0 3.470 3.460 3.470 3.440 3.510 30,348,615 105,296,457 3.4696 1.633 1.628 1.633 1.619 1.652 64,485,255 1.6329 -0.86%
2014-10-13 0 3.500 3.490 3.500 3.410 3.560 21,361,080 73,929,227 3.4609 1.647 1.642 1.647 1.605 1.675 45,388,387 1.6288 -0.85%
2014-10-10 0 3.530 3.520 3.530 3.510 3.610 10,434,000 37,030,666 3.5490 1.661 1.657 1.661 1.652 1.699 22,170,341 1.6703 -3.29%
2014-10-09 0 3.650 3.640 3.650 3.630 3.680 6,631,042 24,287,065 3.6626 1.718 1.713 1.718 1.708 1.732 14,089,751 1.7237 0.00%
2014-10-08 0 3.650 3.640 3.650 3.630 3.680 4,286,000 15,647,580 3.6509 1.718 1.713 1.718 1.708 1.732 9,106,966 1.7182 0.27%
2014-10-07 0 3.640 3.620 3.640 3.600 3.670 10,248,819 37,230,580 3.6327 1.713 1.704 1.713 1.694 1.727 21,776,865 1.7096 -0.27%
2014-10-06 0 3.650 3.640 3.650 3.600 3.670 5,718,000 20,851,330 3.6466 1.718 1.713 1.718 1.694 1.727 12,149,704 1.7162 1.39%
2014-10-03 0 3.600 3.590 3.600 3.500 3.660 13,056,279 46,880,372 3.5906 1.694 1.690 1.694 1.647 1.723 27,742,204 1.6899 0.00%
2014-09-30 0 3.600 3.590 3.600 3.580 3.660 14,515,000 52,539,675 3.6197 1.694 1.690 1.694 1.685 1.723 30,841,720 1.7035 -1.91%
2014-09-29 0 3.670 3.660 3.670 3.560 3.670 14,067,000 51,149,535 3.6361 1.727 1.723 1.727 1.675 1.727 29,889,802 1.7113 -0.27%
2014-09-26 0 3.680 3.660 3.680 3.620 3.700 3,325,615 12,202,624 3.6693 1.732 1.723 1.732 1.704 1.741 7,066,323 1.7269 -1.34%
2014-09-25 0 3.730 3.710 3.730 3.710 3.780 5,413,214 20,275,907 3.7456 1.755 1.746 1.755 1.746 1.779 11,502,089 1.7628 -0.80%
2014-09-24 0 3.760 3.760 3.770 3.650 3.770 14,090,231 52,588,623 3.7323 1.770 1.770 1.774 1.718 1.774 29,939,163 1.7565 1.90%
2014-09-23 0 3.690 3.680 3.690 3.620 3.690 7,581,000 27,704,551 3.6545 1.737 1.732 1.737 1.704 1.737 16,108,238 1.7199 0.54%
2014-09-22 0 3.670 3.650 3.680 3.580 3.690 11,558,644 42,141,926 3.6459 1.727 1.718 1.732 1.685 1.737 24,560,004 1.7159 -0.27%
2014-09-19 0 3.680 3.680 3.690 3.600 3.700 17,870,942 65,732,335 3.6782 1.732 1.732 1.737 1.694 1.741 37,972,482 1.7311 2.22%
2014-09-18 0 3.600 3.600 3.610 3.580 3.630 9,885,388 35,581,181 3.5994 1.694 1.694 1.699 1.685 1.708 21,004,641 1.6940 -0.28%
2014-09-17 0 3.610 3.600 3.610 3.560 3.650 8,382,000 30,174,615 3.5999 1.699 1.694 1.699 1.675 1.718 17,810,217 1.6942 0.56%
2014-09-16 0 3.590 3.590 3.600 3.530 3.610 10,926,824 39,300,729 3.5967 1.690 1.690 1.694 1.661 1.699 23,217,502 1.6927 -0.55%
2014-09-15 0 3.610 3.600 3.610 3.570 3.640 17,408,924 62,882,164 3.6121 1.699 1.694 1.699 1.680 1.713 36,990,779 1.6999 -0.55%
2014-09-12 0 3.630 3.620 3.630 3.590 3.660 7,968,021 28,891,926 3.6260 1.708 1.704 1.708 1.690 1.723 16,930,587 1.7065 0.28%
2014-09-11 0 3.620 3.610 3.620 3.610 3.700 7,180,000 26,074,235 3.6315 1.704 1.699 1.704 1.699 1.741 15,256,186 1.7091 0.28%
2014-09-10 0 3.610 3.600 3.610 3.570 3.690 16,538,000 59,792,555 3.6155 1.699 1.694 1.699 1.680 1.737 35,140,224 1.7015 -2.70%
2014-09-08 0 3.710 3.700 3.710 3.640 3.780 6,360,199 23,528,089 3.6993 1.746 1.741 1.746 1.713 1.779 13,514,259 1.7410 -1.07%
2014-09-05 0 3.750 3.740 3.750 3.720 3.790 10,866,000 40,859,420 3.7603 1.765 1.760 1.765 1.751 1.784 23,088,262 1.7697 0.54%
2014-09-04 0 3.730 3.720 3.750 3.650 3.760 16,411,788 61,134,637 3.7250 1.755 1.751 1.765 1.718 1.770 34,872,047 1.7531 1.91%
2014-09-03 0 3.660 3.660 3.680 3.630 3.700 18,887,800 69,171,868 3.6623 1.723 1.723 1.732 1.708 1.741 40,133,120 1.7236 0.00%
2014-09-02 0 3.660 3.650 3.660 3.570 3.680 20,676,217 75,464,789 3.6498 1.723 1.718 1.723 1.680 1.732 43,933,179 1.7177 3.39%
2014-09-01 0 3.540 3.530 3.540 3.500 3.590 18,086,000 64,086,436 3.5434 1.666 1.661 1.666 1.647 1.690 38,429,441 1.6676 0.28%
2014-08-29 0 3.530 3.520 3.540 3.460 3.590 9,485,000 33,420,905 3.5236 1.661 1.657 1.666 1.628 1.690 20,153,890 1.6583 0.86%
2014-08-28 0 3.500 3.490 3.500 3.490 3.590 14,063,758 49,650,238 3.5304 1.647 1.642 1.647 1.642 1.690 29,882,913 1.6615 -2.23%
2014-08-27 0 3.580 3.560 3.570 3.480 3.620 20,080,000 71,829,836 3.5772 1.685 1.675 1.680 1.638 1.704 42,666,326 1.6835 2.29%
2014-08-26 0 3.500 3.490 3.500 3.480 3.560 7,189,500 25,169,996 3.5009 1.647 1.642 1.647 1.638 1.675 15,276,372 1.6476 0.00%
2014-08-25 0 3.500 3.500 3.510 3.430 3.530 7,392,900 25,682,608 3.4740 1.647 1.647 1.652 1.614 1.661 15,708,560 1.6349 -0.85%
2014-08-22 0 3.530 3.520 3.530 3.480 3.550 8,567,597 30,119,625 3.5155 1.661 1.657 1.661 1.638 1.671 18,204,576 1.6545 1.73%
2014-08-21 0 3.470 3.460 3.480 3.460 3.550 23,211,000 80,955,805 3.4878 1.633 1.628 1.638 1.628 1.671 49,319,129 1.6415 -2.53%
2014-08-20 0 3.560 3.550 3.560 3.500 3.640 22,442,000 80,665,170 3.5944 1.675 1.671 1.675 1.647 1.713 47,685,144 1.6916 1.71%
2014-08-19 0 3.500 3.500 3.510 3.340 3.510 25,179,000 86,909,900 3.4517 1.647 1.647 1.652 1.572 1.652 53,500,769 1.6245 4.17%
2014-08-18 0 3.360 3.360 3.370 3.240 3.430 28,768,500 95,935,638 3.3347 1.581 1.581 1.586 1.525 1.614 61,127,799 1.5694 4.67%
2014-08-15 0 3.210 3.210 3.220 3.100 3.250 21,132,289 66,971,531 3.1692 1.511 1.511 1.515 1.459 1.530 44,902,248 1.4915 -0.93%
2014-08-14 0 3.240 3.230 3.240 3.190 3.260 7,168,719 23,147,583 3.2290 1.525 1.520 1.525 1.501 1.534 15,232,216 1.5196 0.31%
2014-08-13 0 3.230 3.220 3.230 3.210 3.290 6,650,000 21,485,394 3.2309 1.520 1.515 1.520 1.511 1.548 14,130,033 1.5205 -1.82%
2014-08-12 0 3.290 3.280 3.300 3.250 3.300 6,750,000 22,150,026 3.2815 1.548 1.544 1.553 1.530 1.553 14,342,515 1.5444 0.00%
2014-08-11 0 3.290 3.280 3.300 3.230 3.300 7,288,000 23,892,470 3.2783 1.548 1.544 1.553 1.520 1.553 15,485,667 1.5429 1.86%
2014-08-08 0 3.230 3.220 3.230 3.200 3.280 5,333,000 17,281,000 3.2404 1.520 1.515 1.520 1.506 1.544 11,331,649 1.5250 0.00%
2014-08-07 0 3.230 3.220 3.240 3.190 3.320 13,248,000 43,120,655 3.2549 1.520 1.515 1.525 1.501 1.562 28,149,576 1.5318 -2.71%
2014-08-06 0 3.320 3.310 3.320 3.220 3.340 11,884,000 39,322,975 3.3089 1.562 1.558 1.562 1.515 1.572 25,251,326 1.5573 3.11%
2014-08-05 0 3.220 3.220 3.240 3.210 3.240 5,761,000 18,608,014 3.2300 1.515 1.515 1.525 1.511 1.525 12,241,071 1.5201 0.62%
2014-08-04 0 3.200 3.190 3.200 3.190 3.230 5,460,607 17,551,092 3.2141 1.506 1.501 1.506 1.501 1.520 11,602,791 1.5127 -0.62%
2014-08-01 0 3.220 3.200 3.220 3.200 3.290 15,214,000 49,342,195 3.2432 1.515 1.506 1.515 1.506 1.548 32,326,967 1.5263 -1.23%
2014-07-31 0 3.260 3.230 3.260 3.200 3.270 9,116,000 29,495,398 3.2356 1.534 1.520 1.534 1.506 1.539 19,369,832 1.5227 1.87%
2014-07-30 0 3.200 3.190 3.210 3.180 3.270 16,396,000 52,749,310 3.2172 1.506 1.501 1.511 1.497 1.539 34,838,500 1.5141 -1.84%
2014-07-29 0 3.260 3.260 3.270 3.170 3.270 7,281,000 23,515,480 3.2297 1.534 1.534 1.539 1.492 1.539 15,470,793 1.5200 2.19%
2014-07-28 0 3.190 3.190 3.200 3.180 3.260 13,847,000 44,438,573 3.2093 1.501 1.501 1.506 1.497 1.534 29,422,342 1.5104 -1.54%
2014-07-25 0 3.240 3.230 3.250 3.190 3.270 13,054,214 42,320,397 3.2419 1.525 1.520 1.530 1.501 1.539 27,737,817 1.5257 0.62%
2014-07-24 0 3.220 3.220 3.240 3.190 3.330 19,454,000 63,370,613 3.2575 1.515 1.515 1.525 1.501 1.567 41,336,191 1.5331 -1.23%
2014-07-23 0 3.260 3.250 3.270 3.220 3.280 18,177,455 59,131,421 3.2530 1.534 1.530 1.539 1.515 1.544 38,623,766 1.5310 0.62%
2014-07-22 0 3.240 3.230 3.240 3.170 3.310 37,594,000 122,007,454 3.2454 1.525 1.520 1.525 1.492 1.558 79,880,372 1.5274 -1.22%
2014-07-21 0 3.280 3.280 3.290 3.260 3.360 18,429,600 60,699,745 3.2936 1.544 1.544 1.548 1.534 1.581 39,159,528 1.5501 0.61%
2014-07-18 0 3.260 3.240 3.270 3.240 3.370 41,917,853 137,596,843 3.2825 1.534 1.525 1.539 1.525 1.586 89,067,769 1.5449 -3.26%
2014-07-17 0 3.370 3.370 3.380 3.330 3.440 15,049,000 50,913,275 3.3832 1.586 1.586 1.591 1.567 1.619 31,976,372 1.5922 -1.17%
2014-07-16 0 3.410 3.400 3.410 3.370 3.430 35,591,474 121,025,125 3.4004 1.605 1.600 1.605 1.586 1.614 75,625,371 1.6003 1.49%
2014-07-15 0 3.360 3.350 3.370 3.320 3.380 15,621,904 52,281,142 3.3467 1.581 1.577 1.586 1.562 1.591 33,193,688 1.5750 0.60%
2014-07-14 0 3.340 3.320 3.350 3.320 3.420 14,155,957 47,768,441 3.3744 1.572 1.562 1.577 1.562 1.610 30,078,819 1.5881 -1.18%
2014-07-11 0 3.380 3.360 3.390 3.300 3.390 21,997,113 73,680,708 3.3496 1.591 1.581 1.595 1.553 1.595 46,739,841 1.5764 1.81%
2014-07-10 0 3.320 3.320 3.340 3.300 3.390 19,930,000 66,729,138 3.3482 1.562 1.562 1.572 1.553 1.595 42,347,604 1.5757 -0.60%
2014-07-09 0 3.340 3.330 3.340 3.310 3.380 15,607,017 52,026,945 3.3336 1.572 1.567 1.572 1.558 1.591 33,162,056 1.5689 -1.76%
2014-07-08 0 3.400 3.400 3.410 3.300 3.460 46,360,523 157,896,629 3.4058 1.600 1.600 1.605 1.553 1.628 98,507,630 1.6029 3.98%
2014-07-07 0 3.270 3.270 3.280 3.190 3.280 18,728,000 60,647,930 3.2384 1.539 1.539 1.544 1.501 1.544 39,793,574 1.5241 1.87%
2014-07-04 0 3.210 3.220 3.230 3.180 3.230 11,887,400 38,091,733 3.2044 1.511 1.515 1.520 1.497 1.520 25,258,550 1.5081 -0.31%
2014-07-03 0 3.220 3.210 3.220 3.150 3.250 25,275,000 81,336,543 3.2181 1.515 1.511 1.515 1.482 1.530 53,704,751 1.5145 1.58%
2014-07-02 0 3.170 3.170 3.180 3.080 3.260 39,047,327 124,856,554 3.1976 1.492 1.492 1.497 1.450 1.534 82,968,426 1.5049 3.59%
2014-06-30 0 3.060 3.050 3.070 2.990 3.100 32,646,599 99,984,972 3.0626 1.440 1.435 1.445 1.407 1.459 69,368,050 1.4414 2.34%
2014-06-27 0 2.990 2.980 3.000 2.980 3.020 9,056,609 27,122,194 2.9947 1.407 1.402 1.412 1.402 1.421 19,243,637 1.4094 -0.99%
2014-06-26 0 3.020 3.020 3.030 2.910 3.050 52,281,205 155,064,651 2.9660 1.421 1.421 1.426 1.370 1.435 111,087,996 1.3959 3.42%
2014-06-25 0 2.920 2.920 2.930 2.890 2.940 28,268,700 82,536,838 2.9197 1.374 1.374 1.379 1.360 1.384 60,065,816 1.3741 0.69%
2014-06-24 0 2.900 2.900 2.910 2.880 2.920 15,862,000 46,035,365 2.9022 1.365 1.365 1.370 1.355 1.374 33,703,848 1.3659 0.69%
2014-06-23 0 2.880 2.880 2.900 2.870 2.980 9,599,000 27,838,840 2.9002 1.355 1.355 1.365 1.351 1.402 20,396,119 1.3649 -2.70%
2014-06-20 0 2.960 2.940 2.960 2.920 2.980 24,834,043 73,318,288 2.9523 1.393 1.384 1.393 1.374 1.402 52,767,798 1.3895 0.00%
2014-06-19 0 2.960 2.950 2.970 2.930 2.970 12,149,400 35,894,028 2.9544 1.393 1.388 1.398 1.379 1.398 25,815,252 1.3904 0.68%
2014-06-18 0 2.940 2.930 2.940 2.920 2.960 6,219,000 18,311,550 2.9445 1.384 1.379 1.384 1.374 1.393 13,214,237 1.3857 0.00%
2014-06-17 0 2.940 2.940 2.950 2.910 2.970 19,028,700 56,101,650 2.9483 1.384 1.384 1.388 1.370 1.398 40,432,506 1.3875 0.00%
2014-06-16 0 2.940 2.940 2.950 2.870 2.970 18,953,058 55,917,649 2.9503 1.384 1.384 1.388 1.351 1.398 40,271,781 1.3885 1.73%
2014-06-13 0 2.890 2.890 2.900 2.850 2.920 13,253,947 38,352,417 2.8937 1.360 1.360 1.365 1.341 1.374 28,162,213 1.3618 0.35%
2014-06-12 0 2.880 2.870 2.880 2.840 2.900 16,020,941 46,028,339 2.8730 1.355 1.351 1.355 1.337 1.365 34,041,569 1.3521 0.35%
2014-06-11 0 2.870 2.870 2.880 2.820 2.900 13,628,000 39,190,153 2.8757 1.351 1.351 1.355 1.327 1.365 28,957,007 1.3534 0.35%
2014-06-10 0 2.860 2.860 2.880 2.840 2.900 12,435,291 35,768,970 2.8764 1.346 1.346 1.355 1.337 1.365 26,422,718 1.3537 -1.04%
2014-06-09 0 2.890 2.890 2.910 2.860 2.920 9,978,872 28,836,301 2.8897 1.360 1.360 1.370 1.346 1.374 21,203,277 1.3600 0.35%
2014-06-06 0 2.880 2.880 2.900 2.840 2.900 11,346,000 32,595,470 2.8729 1.355 1.355 1.365 1.337 1.365 24,108,174 1.3521 0.00%
2014-06-05 0 2.880 2.890 2.900 2.810 2.930 26,869,000 77,459,220 2.8828 1.355 1.360 1.365 1.322 1.379 57,091,709 1.3568 1.77%
2014-06-04 0 2.830 2.830 2.840 2.780 2.850 19,270,000 54,322,010 2.8190 1.332 1.332 1.337 1.308 1.341 40,945,225 1.3267 1.07%
2014-06-03 0 2.800 2.790 2.800 2.740 2.830 27,283,000 76,152,926 2.7912 1.318 1.313 1.318 1.290 1.332 57,971,384 1.3136 2.19%
2014-05-30 0 2.740 2.730 2.750 2.730 2.780 15,533,259 42,613,739 2.7434 1.290 1.285 1.294 1.285 1.308 33,005,334 1.2911 -1.08%
2014-05-29 0 2.770 2.760 2.770 2.740 2.790 19,569,553 54,112,569 2.7651 1.304 1.299 1.304 1.290 1.313 41,581,720 1.3014 0.36%
2014-05-28 0 2.760 2.750 2.760 2.720 2.780 23,113,754 63,792,413 2.7599 1.299 1.294 1.299 1.280 1.308 49,112,499 1.2989 0.73%
2014-05-27 0 2.740 2.730 2.740 2.700 2.770 11,059,000 30,182,680 2.7292 1.290 1.285 1.290 1.271 1.304 23,498,352 1.2845 -0.72%
2014-05-26 0 2.760 2.750 2.760 2.690 2.800 23,301,100 64,294,545 2.7593 1.299 1.294 1.299 1.266 1.318 49,510,575 1.2986 0.82%
2014-05-23 0 2.940 2.930 2.940 2.880 2.970 27,901,500 81,753,125 2.9301 1.288 1.284 1.288 1.262 1.301 63,671,092 1.2840 0.68%
2014-05-22 0 2.920 2.920 2.930 2.850 2.940 41,181,000 119,999,355 2.9139 1.280 1.280 1.284 1.249 1.288 93,974,849 1.2769 2.82%
2014-05-21 0 2.840 2.840 2.850 2.830 2.870 21,945,000 62,520,010 2.8489 1.245 1.245 1.249 1.240 1.258 50,078,387 1.2484 -0.35%
2014-05-20 0 2.850 2.840 2.850 2.820 2.920 35,022,000 99,921,986 2.8531 1.249 1.245 1.249 1.236 1.280 79,920,040 1.2503 -2.06%
2014-05-19 0 2.910 2.900 2.910 2.860 2.950 16,127,978 46,864,725 2.9058 1.275 1.271 1.275 1.253 1.293 36,803,970 1.2734 1.39%
2014-05-16 0 2.870 2.860 2.870 2.820 2.870 11,372,100 32,336,674 2.8435 1.258 1.253 1.258 1.236 1.258 25,951,079 1.2461 0.00%
2014-05-15 0 2.870 2.850 2.870 2.830 2.880 20,336,000 58,166,345 2.8603 1.258 1.249 1.258 1.240 1.262 46,406,657 1.2534 1.41%
2014-05-14 0 2.830 2.830 2.850 2.770 2.860 19,987,000 56,463,583 2.8250 1.240 1.240 1.249 1.214 1.253 45,610,240 1.2380 1.80%
2014-05-13 0 2.780 2.780 2.790 2.700 2.790 14,427,941 39,740,848 2.7544 1.218 1.218 1.223 1.183 1.223 32,924,494 1.2070 2.96%
2014-05-12 0 2.700 2.700 2.710 2.680 2.710 12,796,000 34,511,620 2.6971 1.183 1.183 1.188 1.174 1.188 29,200,412 1.1819 0.00%
2014-05-09 0 2.700 2.700 2.710 2.700 2.750 8,922,000 24,258,379 2.7189 1.183 1.183 1.188 1.183 1.205 20,359,962 1.1915 -1.82%
2014-05-08 0 2.750 2.750 2.760 2.750 2.800 9,346,350 25,885,736 2.7696 1.205 1.205 1.209 1.205 1.227 21,328,327 1.2137 -0.72%
2014-05-07 0 2.770 2.760 2.770 2.730 2.780 5,755,647 15,908,607 2.7640 1.214 1.209 1.214 1.196 1.218 13,134,359 1.2112 0.00%
2014-05-05 0 2.770 2.760 2.770 2.750 2.780 2,483,000 6,859,660 2.7627 1.214 1.209 1.214 1.205 1.218 5,666,194 1.2106 0.00%
2014-05-02 0 2.770 2.760 2.770 2.760 2.820 12,954,000 36,001,280 2.7792 1.214 1.209 1.214 1.209 1.236 29,560,967 1.2179 -0.72%
2014-04-30 0 2.790 2.780 2.790 2.750 2.820 17,589,101 49,098,057 2.7914 1.223 1.218 1.223 1.205 1.236 40,138,246 1.2232 1.09%
2014-04-29 0 2.760 2.760 2.770 2.740 2.800 6,049,350 16,690,755 2.7591 1.209 1.209 1.214 1.201 1.227 13,804,588 1.2091 -1.08%
2014-04-28 0 2.790 2.770 2.790 2.750 2.820 9,817,000 27,293,790 2.7803 1.223 1.214 1.223 1.205 1.236 22,402,348 1.2183 -0.71%
2014-04-25 0 2.810 2.810 2.830 2.790 2.840 14,903,294 42,026,919 2.8200 1.231 1.231 1.240 1.223 1.245 34,009,247 1.2357 0.36%
2014-04-24 0 2.800 2.790 2.800 2.770 2.840 15,730,000 44,021,762 2.7986 1.227 1.223 1.227 1.214 1.245 35,895,786 1.2264 -0.36%
2014-04-23 0 2.810 2.790 2.800 2.750 2.820 10,416,000 29,082,171 2.7921 1.231 1.223 1.227 1.205 1.236 23,769,263 1.2235 2.55%
2014-04-22 0 2.740 2.740 2.750 2.720 2.820 11,881,083 32,637,480 2.7470 1.201 1.201 1.205 1.192 1.236 27,112,576 1.2038 -2.84%
2014-04-17 0 2.820 2.820 2.830 2.810 2.840 6,729,000 18,988,445 2.8219 1.236 1.236 1.240 1.231 1.245 15,355,546 1.2366 0.00%
2014-04-16 0 2.820 2.820 2.830 2.820 2.850 5,689,000 16,127,171 2.8348 1.236 1.236 1.240 1.236 1.249 12,982,271 1.2422 -0.70%
2014-04-15 0 2.840 2.830 2.840 2.810 2.860 17,888,000 50,634,754 2.8307 1.245 1.240 1.245 1.231 1.253 40,820,332 1.2404 -0.70%
2014-04-14 0 2.860 2.850 2.860 2.770 2.860 31,837,000 89,967,750 2.8259 1.253 1.249 1.253 1.214 1.253 72,651,884 1.2383 3.62%
2014-04-11 0 2.760 2.750 2.760 2.740 2.780 12,835,627 35,367,692 2.7554 1.209 1.205 1.209 1.201 1.218 29,290,841 1.2075 0.00%
2014-04-10 0 2.760 2.760 2.770 2.720 2.770 13,196,000 36,171,025 2.7411 1.209 1.209 1.214 1.192 1.214 30,113,210 1.2012 0.73%
2014-04-09 0 2.740 2.740 2.750 2.720 2.750 11,953,000 32,717,830 2.7372 1.201 1.201 1.205 1.192 1.205 27,276,690 1.1995 1.11%
2014-04-08 0 2.710 2.710 2.720 2.690 2.720 6,822,000 18,438,203 2.7028 1.188 1.188 1.192 1.179 1.192 15,567,772 1.1844 0.37%
2014-04-07 0 2.700 2.700 2.710 2.690 2.770 7,646,000 20,903,195 2.7339 1.183 1.183 1.188 1.179 1.214 17,448,136 1.1980 -2.17%
2014-04-04 0 2.760 2.750 2.760 2.730 2.760 9,142,400 25,088,931 2.7442 1.209 1.205 1.209 1.196 1.209 20,862,914 1.2026 0.36%
2014-04-03 0 2.750 2.730 2.750 2.710 2.780 16,995,000 46,664,712 2.7458 1.205 1.196 1.205 1.188 1.218 38,782,510 1.2032 1.10%
2014-04-02 0 2.720 2.710 2.720 2.700 2.760 25,480,000 69,464,346 2.7262 1.192 1.188 1.192 1.183 1.209 58,145,240 1.1947 0.74%
2014-04-01 0 2.700 2.700 2.720 2.640 2.720 9,556,000 25,689,030 2.6883 1.183 1.183 1.192 1.157 1.192 21,806,747 1.1780 0.37%
2014-03-31 0 2.690 2.680 2.690 2.660 2.720 12,753,000 34,209,838 2.6825 1.179 1.174 1.179 1.166 1.192 29,102,286 1.1755 0.00%
2014-03-28 0 2.690 2.680 2.700 2.660 2.700 9,688,833 25,999,480 2.6834 1.179 1.174 1.183 1.166 1.183 22,109,871 1.1759 0.37%
2014-03-27 0 2.680 2.680 2.690 2.650 2.740 10,241,000 27,515,920 2.6868 1.174 1.174 1.179 1.161 1.201 23,369,914 1.1774 0.37%
2014-03-26 0 2.670 2.670 2.690 2.670 2.710 5,512,000 14,818,760 2.6885 1.170 1.170 1.179 1.170 1.188 12,578,358 1.1781 0.00%
2014-03-25 0 2.670 2.670 2.690 2.640 2.710 10,101,000 26,984,230 2.6714 1.170 1.170 1.179 1.157 1.188 23,050,435 1.1707 -1.48%
2014-03-24 0 2.710 2.710 2.720 2.700 2.770 12,844,000 35,009,550 2.7258 1.188 1.188 1.192 1.183 1.214 29,309,948 1.1945 -0.73%
2014-03-21 0 2.730 2.730 2.760 2.620 2.760 40,432,260 109,023,970 2.6965 1.196 1.196 1.209 1.148 1.209 92,266,227 1.1816 3.80%
2014-03-20 0 2.630 2.630 2.640 2.620 2.700 25,474,000 67,813,214 2.6621 1.153 1.153 1.157 1.148 1.183 58,131,548 1.1665 0.38%
2014-03-19 0 2.620 2.610 2.630 2.560 2.630 13,412,000 34,770,980 2.5925 1.148 1.144 1.153 1.122 1.153 30,606,121 1.1361 -0.38%
2014-03-18 0 2.630 2.610 2.630 2.500 2.630 20,431,000 52,485,575 2.5689 1.153 1.144 1.153 1.096 1.153 46,623,446 1.1257 6.05%
2014-03-17 0 2.480 2.470 2.490 2.370 2.500 12,174,000 29,954,040 2.4605 1.087 1.082 1.091 1.039 1.096 27,781,011 1.0782 2.90%
2014-03-14 0 2.410 2.400 2.410 2.370 2.480 6,382,000 15,357,420 2.4064 1.056 1.052 1.056 1.039 1.087 14,563,694 1.0545 -1.23%
2014-03-13 0 2.440 2.430 2.440 2.420 2.520 13,389,000 33,235,060 2.4823 1.069 1.065 1.069 1.060 1.104 30,553,635 1.0878 -1.21%
2014-03-12 0 2.470 2.460 2.480 2.460 2.550 8,462,000 21,017,401 2.4837 1.082 1.078 1.087 1.078 1.117 19,310,244 1.0884 -3.52%
2014-03-11 0 2.560 2.560 2.570 2.530 2.590 32,696,000 83,480,300 2.5532 1.122 1.122 1.126 1.109 1.135 74,612,118 1.1189 0.39%
2014-03-10 0 2.550 2.540 2.560 2.450 2.570 21,469,000 53,957,920 2.5133 1.117 1.113 1.122 1.074 1.126 48,992,157 1.1014 1.19%
2014-03-07 0 2.520 2.520 2.530 2.500 2.560 10,720,000 27,005,735 2.5192 1.104 1.104 1.109 1.096 1.122 24,462,990 1.1039 -1.18%
2014-03-06 0 2.550 2.540 2.550 2.540 2.570 3,260,000 8,340,270 2.5584 1.117 1.113 1.117 1.113 1.126 7,439,305 1.1211 -0.39%
2014-03-05 0 2.560 2.560 2.570 2.540 2.590 9,384,500 24,069,000 2.5648 1.122 1.122 1.126 1.113 1.135 21,415,385 1.1239 -1.16%
2014-03-04 0 2.590 2.580 2.590 2.560 2.590 7,093,000 18,269,320 2.5757 1.135 1.131 1.135 1.122 1.135 16,186,193 1.1287 0.00%
2014-03-03 0 2.590 2.580 2.590 2.570 2.590 7,169,000 18,534,167 2.5853 1.135 1.131 1.135 1.126 1.135 16,359,624 1.1329 0.39%
2014-02-28 0 2.580 2.570 2.580 2.570 2.630 6,640,000 17,190,322 2.5889 1.131 1.126 1.131 1.126 1.153 15,152,449 1.1345 -1.15%
2014-02-27 0 2.610 2.590 2.620 2.590 2.620 8,810,000 22,908,150 2.6002 1.144 1.135 1.148 1.135 1.148 20,104,379 1.1395 1.16%
2014-02-26 0 2.580 2.580 2.590 2.570 2.610 6,139,100 15,867,350 2.5846 1.131 1.131 1.135 1.126 1.144 14,009,397 1.1326 -0.77%
2014-02-25 0 2.600 2.600 2.610 2.580 2.610 5,844,000 15,181,655 2.5978 1.139 1.139 1.144 1.131 1.144 13,335,981 1.1384 0.39%
2014-02-24 0 2.590 2.580 2.590 2.550 2.620 3,793,000 9,778,385 2.5780 1.135 1.131 1.135 1.117 1.148 8,655,608 1.1297 -1.15%
2014-02-21 0 2.620 2.610 2.630 2.600 2.650 7,684,000 20,151,768 2.6226 1.148 1.144 1.153 1.139 1.161 17,534,852 1.1492 0.77%
2014-02-20 0 2.600 2.590 2.610 2.590 2.640 7,987,000 20,829,845 2.6080 1.139 1.135 1.144 1.135 1.157 18,226,296 1.1428 -1.52%
2014-02-19 0 2.640 2.630 2.640 2.610 2.640 6,949,000 18,274,445 2.6298 1.157 1.153 1.157 1.144 1.157 15,857,585 1.1524 0.38%
2014-02-18 0 2.630 2.630 2.640 2.600 2.640 8,992,000 23,581,605 2.6225 1.153 1.153 1.157 1.139 1.157 20,519,702 1.1492 0.00%
2014-02-17 0 2.630 2.620 2.630 2.540 2.640 10,830,000 28,265,648 2.6099 1.153 1.148 1.153 1.113 1.157 24,714,009 1.1437 3.54%
2014-02-14 0 2.540 2.540 2.550 2.520 2.590 12,727,724 32,385,449 2.5445 1.113 1.113 1.117 1.104 1.135 29,044,606 1.1150 -1.55%
2014-02-13 0 2.580 2.580 2.590 2.560 2.630 3,618,000 9,345,565 2.5831 1.131 1.131 1.135 1.122 1.153 8,256,259 1.1319 -1.15%
2014-02-12 0 2.610 2.600 2.620 2.600 2.630 4,810,600 12,569,902 2.6130 1.144 1.139 1.148 1.139 1.153 10,977,767 1.1450 0.38%
2014-02-11 0 2.600 2.590 2.600 2.590 2.630 9,673,000 25,245,445 2.6099 1.139 1.135 1.139 1.135 1.153 22,073,741 1.1437 -0.38%
2014-02-10 0 2.610 2.600 2.610 2.540 2.630 4,479,000 11,674,300 2.6065 1.144 1.139 1.144 1.113 1.153 10,221,057 1.1422 2.35%
2014-02-07 0 2.550 2.550 2.570 2.510 2.570 4,492,203 11,454,202 2.5498 1.117 1.117 1.126 1.100 1.126 10,251,186 1.1174 2.00%
2014-02-06 0 2.500 2.500 2.510 2.490 2.570 12,069,000 30,302,834 2.5108 1.096 1.096 1.100 1.091 1.126 27,541,401 1.1003 -1.19%
2014-02-05 0 2.530 2.530 2.540 2.530 2.590 3,217,000 8,188,600 2.5454 1.109 1.109 1.113 1.109 1.135 7,341,179 1.1154 -0.78%
2014-02-04 0 2.550 2.550 2.560 2.530 2.600 9,569,000 24,466,084 2.5568 1.117 1.117 1.122 1.109 1.139 21,836,413 1.1204 -2.30%
2014-01-30 0 2.610 2.600 2.610 2.580 2.620 3,013,302 7,839,375 2.6016 1.144 1.139 1.144 1.131 1.148 6,876,341 1.1401 -1.14%
2014-01-29 0 2.640 2.620 2.640 2.600 2.670 9,276,611 24,399,361 2.6302 1.157 1.148 1.157 1.139 1.170 21,169,183 1.1526 0.76%
2014-01-28 0 2.620 2.610 2.620 2.570 2.670 18,656,000 49,003,470 2.6267 1.148 1.144 1.148 1.126 1.170 42,572,904 1.1510 0.00%
2014-01-27 0 2.620 2.600 2.630 2.570 2.630 15,207,000 39,621,686 2.6055 1.148 1.139 1.153 1.126 1.153 34,702,303 1.1418 -0.76%
2014-01-24 0 2.640 2.630 2.640 2.630 2.710 14,246,000 37,955,920 2.6643 1.157 1.153 1.157 1.153 1.188 32,509,305 1.1675 -1.12%
2014-01-23 0 2.670 2.670 2.680 2.640 2.710 36,772,000 98,486,055 2.6783 1.170 1.170 1.174 1.157 1.188 83,913,531 1.1737 1.14%
2014-01-22 0 2.640 2.640 2.650 2.620 2.660 4,423,000 11,700,051 2.6453 1.157 1.157 1.161 1.148 1.166 10,093,265 1.1592 -0.38%
2014-01-21 0 2.650 2.640 2.660 2.630 2.680 5,753,000 15,312,649 2.6617 1.161 1.157 1.166 1.153 1.174 13,128,319 1.1664 1.15%
2014-01-20 0 2.620 2.620 2.630 2.610 2.650 4,026,000 10,559,625 2.6229 1.148 1.148 1.153 1.144 1.161 9,187,313 1.1494 0.77%
2014-01-17 0 2.600 2.600 2.610 2.600 2.660 23,218,000 61,097,999 2.6315 1.139 1.139 1.144 1.139 1.166 52,983,367 1.1532 -2.26%
2014-01-16 0 2.660 2.650 2.670 2.650 2.720 10,771,000 28,911,315 2.6842 1.166 1.161 1.170 1.161 1.192 24,579,371 1.1762 -1.12%
2014-01-15 0 2.690 2.690 2.700 2.690 2.760 18,233,426 49,809,147 2.7317 1.179 1.179 1.183 1.179 1.209 41,608,593 1.1971 -1.82%
2014-01-14 0 2.740 2.730 2.740 2.700 2.750 17,847,000 48,724,781 2.7301 1.201 1.196 1.201 1.183 1.205 40,726,770 1.1964 -0.36%
2014-01-13 0 2.750 2.740 2.750 2.730 2.800 9,986,000 27,441,312 2.7480 1.205 1.201 1.205 1.196 1.227 22,788,005 1.2042 -1.08%
2014-01-10 0 2.780 2.780 2.790 2.730 2.800 35,198,000 97,423,380 2.7679 1.218 1.218 1.223 1.196 1.227 80,321,671 1.2129 1.46%
2014-01-09 0 2.740 2.730 2.740 2.670 2.750 34,615,800 94,313,221 2.7246 1.201 1.196 1.201 1.170 1.205 78,993,093 1.1939 2.24%
2014-01-08 0 2.680 2.670 2.680 2.640 2.720 9,309,000 24,778,217 2.6617 1.174 1.170 1.174 1.157 1.192 21,243,094 1.1664 0.00%
2014-01-07 0 2.680 2.670 2.680 2.660 2.700 11,313,083 30,343,294 2.6821 1.174 1.170 1.174 1.166 1.183 25,816,402 1.1753 -0.37%
2014-01-06 0 2.690 2.690 2.700 2.680 2.740 8,851,000 23,899,195 2.7002 1.179 1.179 1.183 1.174 1.201 20,197,940 1.1832 -0.74%
2014-01-03 0 2.710 2.710 2.720 2.700 2.740 3,530,000 9,578,410 2.7134 1.188 1.188 1.192 1.183 1.201 8,055,443 1.1891 -1.81%
2014-01-02 0 2.760 2.760 2.770 2.720 2.790 5,776,000 15,894,755 2.7519 1.209 1.209 1.214 1.192 1.223 13,180,805 1.2059 0.00%
2013-12-31 0 2.760 2.750 2.760 2.750 2.780 1,405,000 3,892,120 2.7702 1.209 1.205 1.209 1.205 1.218 3,206,203 1.2139 0.00%
2013-12-30 0 2.760 2.750 2.760 2.740 2.790 14,691,000 40,464,340 2.7544 1.209 1.205 1.209 1.201 1.223 33,524,793 1.2070 0.73%
2013-12-27 0 2.740 2.730 2.740 2.690 2.750 13,285,000 36,137,320 2.7202 1.201 1.196 1.201 1.179 1.205 30,316,308 1.1920 1.86%
2013-12-24 0 2.690 2.680 2.700 2.680 2.720 2,035,700 5,486,878 2.6953 1.179 1.174 1.183 1.174 1.192 4,645,458 1.1811 0.00%
2013-12-23 0 2.690 2.680 2.690 2.660 2.720 8,502,000 22,856,942 2.6884 1.179 1.174 1.179 1.166 1.192 19,401,524 1.1781 0.37%
2013-12-20 0 2.680 2.680 2.700 2.640 2.720 7,889,000 21,024,597 2.6651 1.174 1.174 1.183 1.157 1.192 18,002,661 1.1679 -1.11%
2013-12-19 0 2.710 2.700 2.720 2.680 2.750 17,499,000 47,305,340 2.7033 1.188 1.183 1.192 1.174 1.205 39,932,636 1.1846 -0.37%
2013-12-18 0 2.720 2.710 2.720 2.690 2.740 13,899,000 37,646,319 2.7086 1.192 1.188 1.192 1.179 1.201 31,717,453 1.1869 0.37%
2013-12-17 0 2.710 2.710 2.720 2.700 2.780 5,677,000 15,462,695 2.7237 1.188 1.188 1.192 1.183 1.218 12,954,887 1.1936 -0.73%
2013-12-16 0 2.730 2.730 2.750 2.730 2.800 8,078,456 22,290,747 2.7593 1.196 1.196 1.205 1.196 1.227 18,434,999 1.2092 -2.15%
2013-12-13 0 2.790 2.770 2.790 2.750 2.800 8,187,000 22,737,650 2.7773 1.223 1.214 1.223 1.205 1.227 18,682,696 1.2170 2.57%
2013-12-12 0 2.720 2.720 2.730 2.710 2.780 11,418,000 31,323,704 2.7434 1.192 1.192 1.196 1.188 1.218 26,055,822 1.2022 -1.45%
2013-12-11 0 2.760 2.740 2.770 2.740 2.820 15,922,000 44,292,173 2.7818 1.209 1.201 1.214 1.201 1.236 36,333,929 1.2190 -0.72%
2013-12-10 0 2.780 2.770 2.780 2.770 2.830 23,951,000 66,697,685 2.7848 1.218 1.214 1.218 1.214 1.240 54,656,070 1.2203 -1.77%
2013-12-09 0 2.830 2.840 2.850 2.820 2.870 3,814,000 10,831,770 2.8400 1.240 1.245 1.249 1.236 1.258 8,703,530 1.2445 -0.70%
2013-12-06 0 2.850 2.860 2.870 2.830 2.870 2,805,043 8,014,950 2.8573 1.249 1.253 1.258 1.240 1.258 6,401,095 1.2521 -0.35%
2013-12-05 0 2.860 2.850 2.860 2.830 2.880 8,865,000 25,320,043 2.8562 1.253 1.249 1.253 1.240 1.262 20,229,888 1.2516 0.00%
2013-12-04 0 2.860 2.850 2.860 2.830 2.880 9,693,000 27,702,870 2.8580 1.253 1.249 1.253 1.240 1.262 22,119,380 1.2524 0.70%
2013-12-03 0 2.840 2.830 2.850 2.800 2.850 10,139,910 28,630,541 2.8235 1.245 1.240 1.249 1.227 1.249 23,139,227 1.2373 -0.70%
2013-12-02 0 2.860 2.850 2.860 2.800 2.870 6,268,000 17,805,225 2.8407 1.253 1.249 1.253 1.227 1.258 14,303,547 1.2448 2.14%
2013-11-29 0 2.800 2.790 2.800 2.790 2.830 9,462,000 26,563,510 2.8074 1.227 1.223 1.227 1.223 1.240 21,592,240 1.2302 0.00%
2013-11-28 0 2.800 2.790 2.810 2.790 2.860 7,737,000 21,754,070 2.8117 1.227 1.223 1.231 1.223 1.253 17,655,798 1.2321 -1.06%
2013-11-27 0 2.830 2.820 2.840 2.810 2.860 8,083,675 22,857,317 2.8276 1.240 1.236 1.245 1.231 1.253 18,446,908 1.2391 -0.35%
2013-11-26 0 2.840 2.830 2.850 2.810 2.860 5,652,000 16,068,880 2.8430 1.245 1.240 1.249 1.231 1.253 12,897,837 1.2459 1.07%
2013-11-25 0 2.810 2.800 2.810 2.800 2.850 12,826,000 36,174,688 2.8204 1.231 1.227 1.231 1.227 1.249 29,268,872 1.2359 -0.35%
2013-11-22 0 2.820 2.820 2.830 2.810 2.880 12,729,493 36,032,909 2.8307 1.236 1.236 1.240 1.231 1.262 29,048,643 1.2404 -1.05%
2013-11-21 0 2.850 2.860 2.870 2.850 2.930 8,593,000 24,801,061 2.8862 1.249 1.253 1.258 1.249 1.284 19,609,186 1.2648 -2.40%
2013-11-20 0 2.920 2.920 2.930 2.890 2.950 2,981,000 8,735,694 2.9305 1.280 1.280 1.284 1.266 1.293 6,802,628 1.2842 0.34%
2013-11-19 0 2.910 2.910 2.930 2.900 3.000 4,880,000 14,447,630 2.9606 1.275 1.275 1.284 1.271 1.315 11,136,137 1.2974 -1.69%
2013-11-18 0 2.960 2.950 2.970 2.900 2.990 9,233,000 27,263,626 2.9528 1.297 1.293 1.301 1.271 1.310 21,069,663 1.2940 2.42%
2013-11-15 0 2.890 2.870 2.890 2.850 2.910 4,294,000 12,385,739 2.8844 1.266 1.258 1.266 1.249 1.275 9,798,888 1.2640 1.05%
2013-11-14 0 2.860 2.850 2.860 2.830 2.890 8,329,664 23,701,345 2.8454 1.253 1.249 1.253 1.240 1.266 19,008,254 1.2469 -0.35%
2013-11-13 0 2.870 2.860 2.870 2.850 2.890 6,098,000 17,493,770 2.8688 1.258 1.253 1.258 1.249 1.266 13,915,607 1.2571 0.70%
2013-11-12 0 2.850 2.850 2.860 2.840 2.950 19,109,000 54,706,850 2.8629 1.249 1.249 1.253 1.245 1.293 43,606,648 1.2546 -3.06%
2013-11-11 0 2.940 2.940 2.950 2.940 2.990 5,912,909 17,512,532 2.9617 1.288 1.288 1.293 1.288 1.310 13,493,231 1.2979 -2.00%
2013-11-08 0 3.000 2.980 3.000 2.980 3.040 6,659,921 20,021,351 3.0062 1.315 1.306 1.315 1.306 1.332 15,197,908 1.3174 -0.66%
2013-11-07 0 3.020 3.010 3.020 3.010 3.060 3,468,000 10,540,250 3.0393 1.323 1.319 1.323 1.319 1.341 7,913,960 1.3319 -1.63%
2013-11-06 0 3.070 3.060 3.070 3.040 3.070 5,512,901 16,886,522 3.0631 1.345 1.341 1.345 1.332 1.345 12,580,414 1.3423 0.33%
2013-11-05 0 3.060 3.060 3.070 3.040 3.080 4,495,000 13,774,378 3.0644 1.341 1.341 1.345 1.332 1.350 10,257,569 1.3429 -0.33%
2013-11-04 0 3.070 3.060 3.070 3.050 3.080 3,377,000 10,336,390 3.0608 1.345 1.341 1.345 1.337 1.350 7,706,298 1.3413 -0.32%
2013-11-01 0 3.080 3.070 3.080 3.040 3.080 8,647,000 26,558,958 3.0715 1.350 1.345 1.350 1.332 1.350 19,732,413 1.3460 1.32%
2013-10-31 0 3.040 3.010 3.050 3.010 3.050 3,720,415 11,264,431 3.0277 1.332 1.319 1.337 1.319 1.337 8,489,970 1.3268 0.66%
2013-10-30 0 3.020 3.020 3.030 2.990 3.050 5,533,000 16,752,580 3.0278 1.323 1.323 1.328 1.310 1.337 12,626,280 1.3268 0.67%
2013-10-29 0 3.000 2.990 3.010 2.970 3.060 4,828,000 14,531,920 3.0099 1.315 1.310 1.319 1.301 1.341 11,017,473 1.3190 -1.32%
2013-10-28 0 3.040 3.030 3.040 3.010 3.070 5,573,000 16,958,988 3.0431 1.332 1.328 1.332 1.319 1.345 12,717,560 1.3335 0.66%
2013-10-25 0 3.020 3.000 3.030 2.980 3.070 7,296,000 21,962,235 3.0102 1.323 1.315 1.328 1.306 1.345 16,649,438 1.3191 -0.33%
2013-10-24 0 3.030 3.020 3.030 2.980 3.070 8,800,000 26,595,035 3.0222 1.328 1.323 1.328 1.306 1.345 20,081,559 1.3244 0.00%
2013-10-23 0 3.030 3.020 3.030 3.010 3.120 8,295,000 25,390,085 3.0609 1.328 1.323 1.328 1.319 1.367 18,929,151 1.3413 -1.94%
2013-10-22 0 3.090 3.080 3.090 3.050 3.110 13,304,000 41,087,676 3.0884 1.354 1.350 1.354 1.337 1.363 30,359,666 1.3534 0.98%
2013-10-21 0 3.060 3.050 3.060 3.010 3.080 14,122,000 43,173,175 3.0572 1.341 1.337 1.341 1.319 1.350 32,226,338 1.3397 0.66%
2013-10-18 0 3.040 3.030 3.040 2.960 3.040 16,403,679 49,363,393 3.0093 1.332 1.328 1.332 1.297 1.332 37,433,118 1.3187 2.36%
2013-10-17 0 2.970 2.960 2.970 2.950 2.980 13,410,000 39,750,890 2.9643 1.301 1.297 1.301 1.293 1.306 30,601,557 1.2990 1.37%
2013-10-16 0 2.930 2.920 2.930 2.920 3.010 21,984,285 65,165,567 2.9642 1.284 1.280 1.284 1.280 1.319 50,168,035 1.2989 0.00%
2013-10-15 0 2.930 2.920 2.930 2.920 3.040 17,463,005 51,807,125 2.9667 1.284 1.280 1.284 1.280 1.332 39,850,495 1.3000 -2.66%
2013-10-11 0 3.010 3.000 3.020 2.980 3.020 14,716,005 44,152,439 3.0003 1.319 1.315 1.323 1.306 1.323 33,581,854 1.3148 1.01%
2013-10-10 0 2.980 2.970 2.980 2.950 3.020 13,903,000 41,459,340 2.9820 1.306 1.301 1.306 1.293 1.323 31,726,581 1.3068 0.34%
2013-10-09 0 2.970 2.960 2.970 2.940 2.980 13,093,000 38,761,120 2.9604 1.301 1.297 1.301 1.288 1.306 29,878,165 1.2973 1.37%
2013-10-08 0 2.930 2.930 2.940 2.920 2.960 10,257,000 30,102,345 2.9348 1.284 1.284 1.288 1.280 1.297 23,406,426 1.2861 0.34%
2013-10-07 0 2.920 2.910 2.930 2.900 2.950 9,231,932 26,998,142 2.9244 1.280 1.275 1.284 1.271 1.293 21,067,225 1.2815 -0.34%
2013-10-04 0 2.930 2.930 2.940 2.880 2.940 20,702,000 60,102,776 2.9032 1.284 1.284 1.288 1.262 1.288 47,241,867 1.2722 0.34%
2013-10-03 0 2.920 2.920 2.930 2.870 2.930 5,521,090 16,063,981 2.9096 1.280 1.280 1.284 1.258 1.284 12,599,101 1.2750 0.69%
2013-10-02 0 2.900 2.890 2.910 2.870 2.960 9,607,000 27,895,887 2.9037 1.271 1.266 1.275 1.258 1.297 21,923,129 1.2724 -1.02%
2013-09-30 0 2.930 2.920 2.940 2.880 2.940 5,408,000 15,755,658 2.9134 1.284 1.280 1.288 1.262 1.288 12,341,031 1.2767 -0.34%
2013-09-27 0 2.940 2.920 2.940 2.870 2.950 9,331,000 27,260,965 2.9215 1.288 1.280 1.288 1.258 1.293 21,293,298 1.2803 1.73%
2013-09-26 0 2.890 2.890 2.900 2.880 2.960 12,866,512 37,555,345 2.9188 1.266 1.266 1.271 1.262 1.297 29,361,320 1.2791 -3.34%
2013-09-25 0 2.990 2.980 3.000 2.870 3.000 17,548,000 51,332,180 2.9252 1.310 1.306 1.315 1.258 1.315 40,044,454 1.2819 3.82%
2013-09-24 0 2.880 2.860 2.880 2.850 2.920 5,624,300 16,182,157 2.8772 1.262 1.253 1.262 1.249 1.280 12,834,626 1.2608 -1.37%
2013-09-23 0 2.920 2.900 2.920 2.800 2.940 7,751,000 22,524,284 2.9060 1.280 1.271 1.280 1.227 1.288 17,687,746 1.2734 2.82%
2013-09-19 0 2.840 2.840 2.850 2.820 2.910 13,176,000 37,701,377 2.8614 1.245 1.245 1.249 1.236 1.275 30,067,570 1.2539 -1.39%
2013-09-18 0 2.880 2.880 2.890 2.850 2.920 7,249,000 20,882,273 2.8807 1.262 1.262 1.266 1.249 1.280 16,542,184 1.2624 -1.37%
2013-09-17 0 2.920 2.900 2.920 2.830 2.930 13,048,000 37,291,120 2.8580 1.280 1.271 1.280 1.240 1.284 29,775,475 1.2524 0.69%
2013-09-16 0 2.900 2.880 2.900 2.860 2.940 11,016,000 31,764,495 2.8835 1.271 1.262 1.271 1.253 1.288 25,138,460 1.2636 0.00%
2013-09-13 0 2.900 2.890 2.900 2.840 2.920 18,768,000 54,236,724 2.8899 1.271 1.266 1.271 1.245 1.280 42,828,488 1.2664 1.40%
2013-09-12 0 2.860 2.850 2.860 2.840 2.910 17,571,000 50,198,205 2.8569 1.253 1.249 1.253 1.245 1.275 40,096,939 1.2519 -1.38%
2013-09-11 0 2.900 2.890 2.900 2.740 2.950 43,831,005 125,662,488 2.8670 1.271 1.266 1.271 1.201 1.293 100,022,148 1.2563 7.01%
2013-09-10 0 2.710 2.700 2.710 2.680 2.730 17,251,853 46,613,524 2.7019 1.188 1.183 1.188 1.174 1.196 39,368,648 1.1840 0.00%
2013-09-09 0 2.710 2.710 2.720 2.690 2.780 25,078,000 68,067,310 2.7142 1.188 1.188 1.192 1.179 1.218 57,227,878 1.1894 -1.09%
2013-09-06 0 2.740 2.740 2.750 2.740 2.800 9,233,000 25,531,090 2.7652 1.201 1.201 1.205 1.201 1.227 21,069,663 1.2117 -2.49%
2013-09-05 0 2.810 2.800 2.810 2.770 2.820 6,352,000 17,737,170 2.7924 1.231 1.227 1.231 1.214 1.236 14,495,234 1.2237 1.81%
2013-09-04 0 2.760 2.750 2.770 2.740 2.800 8,328,000 23,032,399 2.7657 1.209 1.205 1.214 1.201 1.227 19,004,457 1.2119 -1.43%
2013-09-03 0 2.800 2.800 2.810 2.780 2.840 6,758,000 18,971,820 2.8073 1.227 1.227 1.231 1.218 1.245 15,421,724 1.2302 0.36%
2013-09-02 0 2.790 2.780 2.790 2.770 2.870 9,525,000 26,701,576 2.8033 1.223 1.218 1.223 1.214 1.258 21,736,005 1.2284 -2.11%
2013-08-30 0 2.850 2.840 2.850 2.840 2.880 6,554,000 18,697,580 2.8529 1.249 1.245 1.249 1.245 1.262 14,956,197 1.2502 0.00%
2013-08-29 0 2.850 2.840 2.850 2.810 2.900 12,721,000 36,332,833 2.8561 1.249 1.245 1.249 1.231 1.271 29,029,262 1.2516 1.42%
2013-08-28 0 2.810 2.800 2.810 2.790 2.860 7,086,000 19,925,850 2.8120 1.231 1.227 1.231 1.223 1.253 16,170,219 1.2323 -2.09%
2013-08-27 0 2.870 2.860 2.870 2.860 2.920 4,969,000 14,365,325 2.8910 1.258 1.253 1.258 1.253 1.280 11,339,235 1.2669 -1.03%
2013-08-26 0 2.900 2.890 2.900 2.890 2.950 2,888,000 8,438,458 2.9219 1.271 1.266 1.271 1.266 1.293 6,590,402 1.2804 -0.68%
2013-08-23 0 2.920 2.910 2.930 2.910 2.990 9,714,000 28,618,395 2.9461 1.280 1.275 1.284 1.275 1.310 22,167,302 1.2910 -0.68%
2013-08-22 0 2.940 2.940 2.950 2.880 2.950 8,914,000 25,980,730 2.9146 1.288 1.288 1.293 1.262 1.293 20,341,706 1.2772 1.03%
2013-08-21 0 2.910 2.900 2.920 2.880 2.960 18,101,000 52,708,306 2.9119 1.275 1.271 1.280 1.262 1.297 41,306,397 1.2760 -0.68%
2013-08-20 0 2.930 2.910 2.920 2.870 3.000 46,602,000 136,055,085 2.9195 1.284 1.275 1.280 1.258 1.315 106,345,545 1.2794 2.09%
2013-08-19 0 2.870 2.860 2.870 2.850 3.070 46,894,000 139,375,380 2.9721 1.258 1.253 1.258 1.249 1.345 107,011,888 1.3024 -7.72%
2013-08-16 0 3.110 3.110 3.120 3.020 3.270 64,628,249 202,388,033 3.1316 1.363 1.363 1.367 1.323 1.433 147,481,361 1.3723 0.97%
2013-08-15 0 3.080 3.070 3.090 3.030 3.090 30,642,449 93,556,339 3.0532 1.350 1.345 1.354 1.328 1.354 69,925,925 1.3379 2.67%
2013-08-13 0 3.000 3.000 3.010 2.960 3.090 16,017,000 48,620,540 3.0356 1.315 1.315 1.319 1.297 1.354 36,550,719 1.3302 -1.32%
2013-08-12 0 3.040 3.030 3.040 3.010 3.100 20,122,000 61,286,825 3.0458 1.332 1.328 1.332 1.319 1.358 45,918,310 1.3347 0.00%
2013-08-09 0 3.040 3.040 3.050 3.020 3.080 9,069,000 27,761,725 3.0612 1.332 1.332 1.337 1.323 1.350 20,695,415 1.3414 -0.33%
2013-08-08 0 3.050 3.040 3.050 3.020 3.090 7,992,000 24,368,455 3.0491 1.337 1.332 1.337 1.323 1.354 18,237,706 1.3362 -0.65%
2013-08-07 0 3.070 3.070 3.080 3.070 3.170 5,310,000 16,448,035 3.0976 1.345 1.345 1.350 1.345 1.389 12,117,395 1.3574 -3.15%
2013-08-06 0 3.170 3.170 3.180 3.090 3.190 4,054,000 12,715,730 3.1366 1.389 1.389 1.394 1.354 1.398 9,251,209 1.3745 0.32%
2013-08-05 0 3.160 3.150 3.160 3.110 3.190 7,036,000 22,208,280 3.1564 1.385 1.380 1.385 1.363 1.398 16,056,119 1.3832 -0.63%
2013-08-02 0 3.180 3.170 3.200 3.170 3.320 12,723,909 41,208,217 3.2386 1.394 1.389 1.402 1.389 1.455 29,035,901 1.4192 -2.45%
2013-08-01 0 3.260 3.240 3.270 3.240 3.310 23,133,000 75,780,660 3.2759 1.429 1.420 1.433 1.420 1.450 52,789,397 1.4355 0.00%
2013-07-31 0 3.260 3.250 3.280 3.180 3.300 49,895,000 162,144,080 3.2497 1.429 1.424 1.437 1.394 1.446 113,860,156 1.4241 1.56%
2013-07-30 0 3.210 3.190 3.210 3.150 3.210 24,636,058 78,616,660 3.1911 1.407 1.398 1.407 1.380 1.407 56,219,369 1.3984 1.90%
2013-07-29 0 3.150 3.150 3.160 3.110 3.220 22,968,000 72,388,297 3.1517 1.380 1.380 1.385 1.363 1.411 52,412,868 1.3811 1.94%
2013-07-26 0 3.090 3.080 3.090 3.060 3.130 23,289,000 71,971,565 3.0904 1.354 1.350 1.354 1.341 1.372 53,145,389 1.3542 0.32%
2013-07-25 0 3.080 3.080 3.090 3.010 3.090 10,507,005 32,170,325 3.0618 1.350 1.350 1.354 1.319 1.354 23,976,936 1.3417 1.32%
2013-07-24 0 3.040 3.040 3.050 3.020 3.060 12,017,000 36,546,969 3.0413 1.332 1.332 1.337 1.323 1.341 27,422,738 1.3327 -0.33%
2013-07-23 0 3.050 3.030 3.070 3.010 3.070 22,909,003 69,566,459 3.0366 1.337 1.328 1.345 1.319 1.345 52,278,237 1.3307 0.66%
2013-07-22 0 3.030 3.020 3.040 2.950 3.070 8,816,000 26,610,181 3.0184 1.328 1.323 1.332 1.293 1.345 20,118,071 1.3227 1.34%
2013-07-19 0 2.990 2.980 3.000 2.890 3.040 21,219,975 62,908,351 2.9646 1.310 1.306 1.315 1.266 1.332 48,423,883 1.2991 -1.64%
2013-07-18 0 3.040 3.030 3.040 2.990 3.140 28,969,000 87,997,919 3.0377 1.332 1.328 1.332 1.310 1.376 66,107,122 1.3311 0.66%
2013-07-17 0 3.020 3.000 3.040 2.960 3.100 40,380,000 122,884,640 3.0432 1.323 1.315 1.332 1.297 1.358 92,146,970 1.3336 3.78%
2013-07-16 0 2.910 2.910 2.920 2.790 2.930 27,586,800 78,924,480 2.8610 1.275 1.275 1.280 1.223 1.284 62,952,948 1.2537 4.30%
2013-07-15 0 2.790 2.790 2.800 2.790 2.870 12,803,000 36,027,481 2.8140 1.223 1.223 1.227 1.223 1.258 29,216,386 1.2331 -1.06%
2013-07-12 0 2.820 2.820 2.830 2.690 2.830 21,148,000 58,584,611 2.7702 1.236 1.236 1.240 1.179 1.240 48,259,637 1.2139 3.68%
2013-07-11 0 2.720 2.720 2.730 2.670 2.770 24,409,000 66,219,424 2.7129 1.192 1.192 1.196 1.170 1.214 55,701,223 1.1888 -0.37%
2013-07-10 0 2.730 2.730 2.740 2.700 2.770 12,559,000 34,380,021 2.7375 1.196 1.196 1.201 1.183 1.214 28,659,579 1.1996 -1.44%
2013-07-09 0 2.770 2.770 2.780 2.750 2.820 12,981,000 36,192,825 2.7881 1.214 1.214 1.218 1.205 1.236 29,622,581 1.2218 0.73%
2013-07-08 0 2.750 2.740 2.750 2.710 2.810 10,118,004 27,734,900 2.7411 1.205 1.201 1.205 1.188 1.231 23,089,238 1.2012 -3.17%
2013-07-05 0 2.840 2.830 2.840 2.780 2.880 16,958,001 48,182,604 2.8413 1.245 1.240 1.245 1.218 1.262 38,698,079 1.2451 1.07%
2013-07-04 0 2.810 2.800 2.810 2.750 2.830 4,560,000 12,694,265 2.7838 1.231 1.227 1.231 1.205 1.240 10,405,899 1.2199 0.00%
2013-07-03 0 2.810 2.810 2.820 2.810 2.920 7,942,001 22,509,327 2.8342 1.231 1.231 1.236 1.231 1.280 18,123,609 1.2420 -3.77%
2013-07-02 0 2.920 2.910 2.920 2.820 2.950 10,077,635 29,235,724 2.9011 1.280 1.275 1.280 1.236 1.293 22,997,116 1.2713 0.34%
2013-06-28 0 2.910 2.900 2.910 2.820 2.940 13,075,000 38,036,246 2.9091 1.275 1.271 1.275 1.236 1.288 29,837,089 1.2748 3.56%
2013-06-27 0 2.810 2.810 2.820 2.720 2.840 15,459,000 43,063,870 2.7857 1.231 1.231 1.236 1.192 1.245 35,277,365 1.2207 3.31%
2013-06-26 0 2.720 2.710 2.720 2.610 2.750 9,174,000 24,682,855 2.6905 1.192 1.188 1.192 1.144 1.205 20,935,025 1.1790 4.21%
2013-06-25 0 2.610 2.580 2.650 2.410 2.680 27,409,034 69,601,476 2.5394 1.144 1.131 1.161 1.056 1.174 62,547,287 1.1128 -2.25%
2013-06-24 0 2.670 2.660 2.670 2.620 2.860 13,703,000 36,769,415 2.6833 1.170 1.166 1.170 1.148 1.253 31,270,182 1.1759 -7.29%
2013-06-21 0 2.880 2.900 2.990 2.630 3.000 17,167,656 46,790,341 2.7255 1.262 1.271 1.310 1.153 1.315 39,176,510 1.1943 7.06%
2013-06-20 0 2.690 2.680 2.690 2.670 2.740 6,608,000 17,797,110 2.6933 1.179 1.174 1.179 1.170 1.201 15,079,425 1.1802 -1.47%
2013-06-19 0 2.730 2.720 2.740 2.720 2.820 7,561,000 20,824,495 2.7542 1.196 1.192 1.201 1.192 1.236 17,254,166 1.2069 -2.15%
2013-06-18 0 2.790 2.780 2.790 2.770 2.820 9,709,149 27,102,899 2.7915 1.223 1.218 1.223 1.214 1.236 22,156,232 1.2233 -1.06%
2013-06-17 0 2.820 2.810 2.820 2.770 2.840 9,800,000 27,519,979 2.8082 1.236 1.231 1.236 1.214 1.245 22,363,554 1.2306 0.00%
2013-06-14 0 2.820 2.800 2.820 2.680 2.830 19,893,955 55,464,061 2.7880 1.236 1.227 1.236 1.174 1.240 45,397,912 1.2217 6.02%
2013-06-13 0 2.660 2.660 2.670 2.650 2.770 17,282,813 46,413,064 2.6855 1.166 1.166 1.170 1.161 1.214 39,439,298 1.1768 -4.32%
2013-06-11 0 2.780 2.760 2.780 2.690 2.850 15,006,000 41,293,270 2.7518 1.218 1.209 1.218 1.179 1.249 34,243,622 1.2059 -1.77%
2013-06-10 0 2.830 2.810 2.830 2.800 2.930 5,687,000 16,273,640 2.8616 1.240 1.231 1.240 1.227 1.284 12,977,707 1.2540 -2.08%
2013-06-07 0 2.890 2.880 2.900 2.860 2.950 9,766,000 28,337,565 2.9017 1.266 1.262 1.271 1.253 1.293 22,285,966 1.2715 -1.37%
2013-06-06 0 2.930 2.910 2.930 2.920 3.000 10,928,000 32,207,133 2.9472 1.284 1.275 1.284 1.280 1.315 24,937,645 1.2915 -2.33%
2013-06-05 0 3.000 2.990 3.000 2.980 3.030 4,874,000 14,609,405 2.9974 1.315 1.310 1.315 1.306 1.328 11,122,445 1.3135 0.33%
2013-06-04 0 2.990 3.000 3.010 2.950 3.020 7,383,000 22,044,755 2.9859 1.310 1.315 1.319 1.293 1.323 16,847,971 1.3085 -0.33%
2013-06-03 0 3.000 3.010 3.020 2.950 3.030 13,728,617 40,913,102 2.9801 1.315 1.319 1.323 1.293 1.328 31,328,640 1.3059 0.00%
2013-05-31 0 3.000 2.990 3.000 2.920 3.040 11,720,002 35,167,865 3.0007 1.315 1.310 1.315 1.280 1.332 26,744,990 1.3149 2.74%
2013-05-30 0 2.920 2.910 2.920 2.910 3.010 16,470,007 48,604,455 2.9511 1.280 1.275 1.280 1.275 1.319 37,584,479 1.2932 -2.62%
2013-05-29 0 3.110 3.100 3.110 3.030 3.130 17,486,000 54,132,706 3.0958 1.314 1.310 1.314 1.280 1.323 41,384,012 1.3081 2.64%
2013-05-28 0 3.030 3.030 3.040 2.930 3.050 17,767,000 53,590,165 3.0163 1.280 1.280 1.284 1.238 1.289 42,049,053 1.2745 4.12%
2013-05-27 0 2.910 2.910 2.930 2.900 3.060 21,230,504 62,587,995 2.9480 1.230 1.230 1.238 1.225 1.293 50,246,107 1.2456 -3.96%
2013-05-24 0 3.030 3.030 3.040 3.000 3.080 9,312,000 28,328,650 3.0422 1.280 1.280 1.284 1.268 1.301 22,038,655 1.2854 -0.33%
2013-05-23 0 3.040 3.030 3.040 2.940 3.080 31,627,000 95,468,595 3.0186 1.284 1.280 1.284 1.242 1.301 74,851,432 1.2754 3.40%
2013-05-22 0 2.940 2.940 2.950 2.860 3.160 58,087,000 172,015,680 2.9613 1.242 1.242 1.246 1.208 1.335 137,474,156 1.2513 -7.26%
2013-05-21 0 3.170 3.170 3.180 3.160 3.370 32,293,000 104,641,773 3.2404 1.339 1.339 1.344 1.335 1.424 76,427,650 1.3692 -7.04%
2013-05-20 0 3.410 3.380 3.390 3.320 3.470 27,306,003 93,141,071 3.4110 1.441 1.428 1.432 1.403 1.466 64,624,954 1.4413 0.59%
2013-05-16 0 3.390 3.380 3.400 3.280 3.400 28,127,953 94,203,924 3.3491 1.432 1.428 1.437 1.386 1.437 66,570,259 1.4151 2.73%
2013-05-15 0 3.300 3.290 3.300 3.260 3.310 19,929,900 65,560,197 3.2895 1.394 1.390 1.394 1.377 1.399 47,167,975 1.3899 0.92%
2013-05-14 0 3.270 3.270 3.280 3.200 3.320 24,265,000 79,593,610 3.2802 1.382 1.382 1.386 1.352 1.403 57,427,831 1.3860 0.93%
2013-05-13 0 3.240 3.230 3.240 3.220 3.390 24,238,000 80,411,860 3.3176 1.369 1.365 1.369 1.361 1.432 57,363,930 1.4018 -2.99%
2013-05-10 0 3.340 3.330 3.340 3.200 3.370 25,524,460 84,635,174 3.3158 1.411 1.407 1.411 1.352 1.424 60,408,587 1.4010 3.73%
2013-05-09 0 3.220 3.220 3.230 3.050 3.230 52,150,500 165,527,225 3.1740 1.361 1.361 1.365 1.289 1.365 123,424,277 1.3411 5.92%
2013-05-08 0 3.040 3.030 3.040 3.000 3.050 11,021,000 33,379,570 3.0287 1.284 1.280 1.284 1.268 1.289 26,083,335 1.2797 0.33%
2013-05-07 0 3.030 3.020 3.030 2.930 3.050 14,948,000 44,824,975 2.9987 1.280 1.276 1.280 1.238 1.289 35,377,342 1.2671 1.00%
2013-05-06 0 3.000 2.990 3.000 2.900 3.010 18,381,000 54,876,130 2.9855 1.268 1.263 1.268 1.225 1.272 43,502,203 1.2615 4.17%
2013-05-03 0 2.880 2.870 2.880 2.840 2.900 7,645,172 21,948,520 2.8709 1.217 1.213 1.217 1.200 1.225 18,093,783 1.2130 1.41%
2013-05-02 0 2.840 2.830 2.840 2.730 2.850 14,327,953 40,372,127 2.8177 1.200 1.196 1.200 1.154 1.204 33,909,881 1.1906 1.43%
2013-04-30 0 2.800 2.790 2.800 2.790 2.860 18,484,129 52,178,921 2.8229 1.183 1.179 1.183 1.179 1.208 43,746,278 1.1928 0.36%
2013-04-29 0 2.790 2.780 2.790 2.700 2.820 23,039,000 64,071,040 2.7810 1.179 1.175 1.179 1.141 1.192 54,526,264 1.1750 3.33%
2013-04-26 0 2.700 2.680 2.700 2.670 2.750 4,975,000 13,436,255 2.7008 1.141 1.132 1.141 1.128 1.162 11,774,303 1.1412 -0.37%
2013-04-25 0 2.710 2.700 2.710 2.680 2.780 9,720,365 26,596,001 2.7361 1.145 1.141 1.145 1.132 1.175 23,005,130 1.1561 -1.45%
2013-04-24 0 2.750 2.740 2.750 2.730 2.770 15,144,000 41,672,500 2.7517 1.162 1.158 1.162 1.154 1.170 35,841,214 1.1627 2.61%
2013-04-23 0 2.680 2.690 2.700 2.660 2.750 14,958,000 40,299,970 2.6942 1.132 1.137 1.141 1.124 1.162 35,401,009 1.1384 -0.37%
2013-04-22 0 2.690 2.680 2.690 2.550 2.700 13,797,000 36,593,700 2.6523 1.137 1.132 1.137 1.077 1.141 32,653,278 1.1207 5.08%
2013-04-19 0 2.560 2.550 2.560 2.550 2.610 8,814,000 22,691,380 2.5745 1.082 1.077 1.082 1.077 1.103 20,860,041 1.0878 -1.54%
2013-04-18 0 2.600 2.590 2.600 2.540 2.620 4,938,000 12,756,610 2.5834 1.099 1.094 1.099 1.073 1.107 11,686,735 1.0915 0.00%
2013-04-17 0 2.600 2.590 2.600 2.590 2.640 9,799,000 25,724,472 2.6252 1.099 1.094 1.099 1.094 1.115 23,191,235 1.1092 0.39%
2013-04-16 0 2.590 2.600 2.610 2.520 2.610 8,001,000 20,681,060 2.5848 1.094 1.099 1.103 1.065 1.103 18,935,919 1.0922 1.57%
2013-04-15 0 2.550 2.550 2.570 2.540 2.590 3,108,000 7,970,920 2.5646 1.077 1.077 1.086 1.073 1.094 7,355,685 1.0836 -2.30%
2013-04-12 0 2.610 2.600 2.610 2.530 2.680 10,522,000 27,507,891 2.6143 1.103 1.099 1.103 1.069 1.132 24,902,355 1.1046 1.95%
2013-04-11 0 2.560 2.550 2.570 2.480 2.570 6,892,000 17,460,245 2.5334 1.082 1.077 1.086 1.048 1.086 16,311,255 1.0704 1.59%
2013-04-10 0 2.520 2.520 2.530 2.450 2.530 6,694,200 16,727,230 2.4988 1.065 1.065 1.069 1.035 1.069 15,843,123 1.0558 2.86%
2013-04-09 0 2.450 2.450 2.460 2.430 2.520 7,117,000 17,666,525 2.4823 1.035 1.035 1.039 1.027 1.065 16,843,761 1.0488 -0.41%
2013-04-08 0 2.460 2.460 2.470 2.440 2.480 2,430,000 5,972,700 2.4579 1.039 1.039 1.044 1.031 1.048 5,751,066 1.0385 -0.40%
2013-04-05 0 2.470 2.460 2.490 2.390 2.500 10,777,000 26,442,627 2.4536 1.044 1.039 1.052 1.010 1.056 25,505,862 1.0367 -1.20%
2013-04-03 0 2.500 2.490 2.500 2.470 2.510 4,510,000 11,262,444 2.4972 1.056 1.052 1.056 1.044 1.061 10,673,790 1.0551 0.40%
2013-04-02 0 2.490 2.480 2.490 2.470 2.550 5,869,000 14,710,220 2.5064 1.052 1.048 1.052 1.044 1.077 13,890,127 1.0590 -0.40%
2013-03-28 0 2.500 2.500 2.510 2.480 2.560 7,424,000 18,550,390 2.4987 1.056 1.056 1.061 1.048 1.082 17,570,336 1.0558 -1.19%
2013-03-27 0 2.530 2.530 2.540 2.520 2.590 7,284,000 18,427,477 2.5299 1.069 1.069 1.073 1.065 1.094 17,238,999 1.0689 -0.78%
2013-03-26 0 2.550 2.540 2.550 2.490 2.600 8,180,767 20,748,087 2.5362 1.077 1.073 1.077 1.052 1.099 19,361,372 1.0716 -2.67%
2013-03-25 0 2.620 2.610 2.620 2.570 2.630 10,128,000 26,331,805 2.5999 1.107 1.103 1.107 1.086 1.111 23,969,877 1.0985 0.77%
2013-03-22 0 2.600 2.590 2.600 2.580 2.660 23,872,000 62,299,510 2.6097 1.099 1.094 1.099 1.090 1.124 56,497,720 1.1027 -0.76%
2013-03-21 0 2.620 2.620 2.630 2.610 2.700 24,261,000 64,166,960 2.6449 1.107 1.107 1.111 1.103 1.141 57,418,364 1.1175 1.16%
2013-03-20 0 2.590 2.590 2.600 2.480 2.600 32,358,000 82,857,100 2.5606 1.094 1.094 1.099 1.048 1.099 76,581,486 1.0819 4.44%
2013-03-19 0 2.480 2.480 2.490 2.420 2.530 18,912,000 47,067,591 2.4888 1.048 1.048 1.052 1.023 1.069 44,758,918 1.0516 1.64%
2013-03-18 0 2.440 2.430 2.440 2.400 2.500 12,979,190 31,439,302 2.4223 1.031 1.027 1.031 1.014 1.056 30,717,772 1.0235 -2.40%
2013-03-15 0 2.500 2.500 2.510 2.470 2.540 11,914,000 29,926,561 2.5119 1.056 1.056 1.061 1.044 1.073 28,196,793 1.0613 0.00%
2013-03-14 0 2.500 2.490 2.500 2.380 2.510 9,051,100 22,031,030 2.4341 1.056 1.052 1.056 1.006 1.061 21,421,184 1.0285 3.31%
2013-03-13 0 2.420 2.410 2.430 2.380 2.520 12,518,815 30,419,028 2.4299 1.023 1.018 1.027 1.006 1.065 29,628,205 1.0267 -2.02%
2013-03-12 0 2.470 2.460 2.470 2.440 2.590 16,549,000 41,236,323 2.4918 1.044 1.039 1.044 1.031 1.094 39,166,420 1.0528 -3.14%
2013-03-11 0 2.550 2.550 2.560 2.550 2.620 6,378,000 16,482,708 2.5843 1.077 1.077 1.082 1.077 1.107 15,094,775 1.0919 -1.16%
2013-03-08 0 2.580 2.570 2.590 2.560 2.650 7,912,000 20,595,767 2.6031 1.090 1.086 1.094 1.082 1.120 18,725,283 1.0999 -1.90%
2013-03-07 0 2.630 2.610 2.630 2.590 2.680 8,178,921 21,538,117 2.6334 1.111 1.103 1.111 1.094 1.132 19,357,004 1.1127 -1.87%
2013-03-06 0 2.680 2.670 2.680 2.640 2.700 29,040,000 77,662,525 2.6743 1.132 1.128 1.132 1.115 1.141 68,728,795 1.1300 1.52%
2013-03-05 0 2.640 2.640 2.650 2.570 2.690 23,139,000 61,317,325 2.6500 1.115 1.115 1.120 1.086 1.137 54,762,933 1.1197 3.13%
2013-03-04 0 2.560 2.550 2.560 2.530 2.600 10,520,000 26,974,545 2.5641 1.082 1.077 1.082 1.069 1.099 24,897,621 1.0834 -0.39%
2013-03-01 0 2.570 2.550 2.570 2.500 2.600 12,831,574 32,905,676 2.5644 1.086 1.077 1.086 1.056 1.099 30,368,410 1.0835 2.80%
2013-02-28 0 2.500 2.490 2.500 2.480 2.550 17,005,000 42,717,965 2.5121 1.056 1.052 1.056 1.048 1.077 40,245,632 1.0614 1.21%
2013-02-27 0 2.470 2.460 2.480 2.460 2.520 10,332,000 25,812,410 2.4983 1.044 1.039 1.048 1.039 1.065 24,452,683 1.0556 -0.80%
2013-02-26 0 2.490 2.490 2.500 2.480 2.570 10,356,000 25,944,910 2.5053 1.052 1.052 1.056 1.048 1.086 24,509,483 1.0586 -3.11%
2013-02-25 0 2.570 2.560 2.570 2.530 2.600 5,345,000 13,726,274 2.5681 1.086 1.082 1.086 1.069 1.099 12,649,980 1.0851 0.00%
2013-02-22 0 2.570 2.560 2.570 2.530 2.620 9,735,000 24,959,725 2.5639 1.086 1.082 1.086 1.069 1.107 23,039,766 1.0833 -1.15%
2013-02-21 0 2.600 2.600 2.610 2.560 2.670 16,332,000 42,431,490 2.5981 1.099 1.099 1.103 1.082 1.128 38,652,847 1.0978 -2.26%
2013-02-20 0 2.660 2.660 2.670 2.660 2.740 10,259,000 27,648,815 2.6951 1.124 1.124 1.128 1.124 1.158 24,279,914 1.1388 -2.56%
2013-02-19 0 2.730 2.720 2.740 2.720 2.780 5,795,000 15,946,830 2.7518 1.154 1.149 1.158 1.149 1.175 13,714,992 1.1627 -1.80%
2013-02-18 0 2.780 2.770 2.780 2.760 2.790 17,784,000 49,225,580 2.7680 1.175 1.170 1.175 1.166 1.179 42,089,287 1.1696 0.72%
2013-02-15 0 2.760 2.760 2.770 2.740 2.810 23,012,957 63,844,046 2.7743 1.166 1.166 1.170 1.158 1.187 54,464,628 1.1722 0.73%
2013-02-14 0 2.740 2.730 2.740 2.730 2.800 8,123,000 22,383,125 2.7555 1.158 1.154 1.158 1.154 1.183 19,224,656 1.1643 -0.36%
2013-02-08 0 2.750 2.740 2.750 2.740 2.820 10,934,000 30,278,800 2.7692 1.162 1.158 1.162 1.158 1.192 25,877,433 1.1701 -1.79%
2013-02-07 0 2.800 2.790 2.800 2.790 2.870 3,250,500 9,124,120 2.8070 1.183 1.179 1.183 1.179 1.213 7,692,939 1.1860 -1.41%
2013-02-06 0 2.840 2.830 2.840 2.760 2.840 9,718,000 27,284,050 2.8076 1.200 1.196 1.200 1.166 1.200 22,999,533 1.1863 0.71%
2013-02-05 0 2.820 2.790 2.830 2.740 2.840 12,972,000 36,316,655 2.7996 1.192 1.179 1.196 1.158 1.200 30,700,755 1.1829 2.55%
2013-02-04 0 2.750 2.760 2.770 2.750 2.880 12,413,000 34,773,320 2.8014 1.162 1.166 1.170 1.162 1.217 29,377,773 1.1837 -3.85%
2013-02-01 0 2.860 2.860 2.870 2.800 2.900 37,438,000 106,872,762 2.8547 1.208 1.208 1.213 1.183 1.225 88,604,291 1.2062 1.78%
2013-01-31 0 2.810 2.800 2.810 2.600 2.810 71,116,500 196,043,850 2.7567 1.187 1.183 1.187 1.099 1.187 168,310,996 1.1648 7.25%
2013-01-30 0 2.620 2.610 2.620 2.580 2.620 13,153,000 34,174,140 2.5982 1.107 1.103 1.107 1.090 1.107 31,129,127 1.0978 1.95%
2013-01-29 0 2.570 2.560 2.570 2.560 2.610 10,152,000 26,186,150 2.5794 1.086 1.082 1.086 1.082 1.103 24,026,678 1.0899 -0.39%
2013-01-28 0 2.580 2.570 2.580 2.540 2.600 11,937,000 30,818,710 2.5818 1.090 1.086 1.090 1.073 1.099 28,251,227 1.0909 1.98%
2013-01-25 0 2.530 2.530 2.540 2.510 2.570 6,417,000 16,243,205 2.5313 1.069 1.069 1.073 1.061 1.086 15,187,076 1.0695 -0.78%
2013-01-24 0 2.550 2.540 2.550 2.480 2.620 8,567,000 22,122,900 2.5823 1.077 1.073 1.077 1.048 1.107 20,275,468 1.0911 -0.39%
2013-01-23 0 2.560 2.550 2.560 2.520 2.570 7,698,000 19,531,415 2.5372 1.082 1.077 1.082 1.065 1.086 18,218,811 1.0720 0.39%
2013-01-22 0 2.550 2.530 2.550 2.500 2.560 4,190,100 10,587,533 2.5268 1.077 1.069 1.077 1.056 1.082 9,916,685 1.0676 0.00%
2013-01-21 0 2.550 2.540 2.550 2.480 2.560 6,423,000 16,221,760 2.5256 1.077 1.073 1.077 1.048 1.082 15,201,276 1.0671 2.41%
2013-01-18 0 2.490 2.490 2.510 2.480 2.530 9,240,500 23,115,960 2.5016 1.052 1.052 1.061 1.048 1.069 21,869,436 1.0570 1.22%
2013-01-17 0 2.460 2.450 2.460 2.450 2.510 6,267,000 15,471,319 2.4687 1.039 1.035 1.039 1.035 1.061 14,832,072 1.0431 -1.60%
2013-01-16 0 2.500 2.500 2.510 2.500 2.540 2,663,000 6,693,148 2.5134 1.056 1.056 1.061 1.056 1.073 6,302,506 1.0620 0.00%
2013-01-15 0 2.500 2.490 2.500 2.500 2.540 5,382,000 13,504,670 2.5092 1.056 1.052 1.056 1.056 1.073 12,737,547 1.0602 -0.79%
2013-01-14 0 2.520 2.500 2.520 2.470 2.550 6,004,000 15,092,610 2.5138 1.065 1.056 1.065 1.044 1.077 14,209,631 1.0621 -1.18%
2013-01-11 0 2.550 2.540 2.550 2.510 2.620 4,688,000 11,943,840 2.5477 1.077 1.073 1.077 1.061 1.107 11,095,062 1.0765 -0.39%
2013-01-10 0 2.560 2.550 2.560 2.530 2.640 8,291,247 21,502,507 2.5934 1.082 1.077 1.082 1.069 1.115 19,622,845 1.0958 -1.54%
2013-01-09 0 2.600 2.590 2.600 2.530 2.610 15,048,000 38,864,285 2.5827 1.099 1.094 1.099 1.069 1.103 35,614,012 1.0913 2.36%
2013-01-08 0 2.540 2.540 2.550 2.530 2.580 9,832,000 25,234,310 2.5665 1.073 1.073 1.077 1.069 1.090 23,269,336 1.0844 -2.31%
2013-01-07 0 2.600 2.590 2.600 2.520 2.610 8,774,000 22,699,597 2.5871 1.099 1.094 1.099 1.065 1.103 20,765,373 1.0931 2.36%
2013-01-04 0 2.540 2.520 2.540 2.450 2.540 8,587,000 21,433,020 2.4960 1.073 1.065 1.073 1.035 1.073 20,322,802 1.0546 1.60%
2013-01-03 0 2.500 2.490 2.500 2.460 2.550 9,579,000 23,987,160 2.5041 1.056 1.052 1.056 1.039 1.077 22,670,562 1.0581 -1.57%
2013-01-02 0 2.540 2.530 2.540 2.450 2.570 7,274,000 18,441,720 2.5353 1.073 1.069 1.073 1.035 1.086 17,215,332 1.0712 3.25%
2012-12-31 0 2.460 2.440 2.470 2.400 2.470 7,043,000 17,239,820 2.4478 1.039 1.031 1.044 1.014 1.044 16,668,626 1.0343 2.07%
2012-12-28 0 2.410 2.410 2.420 2.360 2.430 10,233,400 24,532,339 2.3973 1.018 1.018 1.023 0.997 1.027 24,219,327 1.0129 2.12%
2012-12-27 0 2.360 2.340 2.360 2.340 2.380 5,319,000 12,542,305 2.3580 0.997 0.989 0.997 0.989 1.006 12,588,446 0.9963 0.85%
2012-12-24 0 2.340 2.340 2.350 2.320 2.380 3,013,000 7,077,070 2.3488 0.989 0.989 0.993 0.980 1.006 7,130,849 0.9925 -1.68%
2012-12-21 0 2.380 2.370 2.390 2.370 2.430 10,998,000 26,414,600 2.4018 1.006 1.001 1.010 1.001 1.027 26,028,901 1.0148 -1.24%
2012-12-20 0 2.410 2.410 2.420 2.370 2.420 5,137,000 12,298,380 2.3941 1.018 1.018 1.023 1.001 1.023 12,157,707 1.0116 0.42%
2012-12-19 0 2.400 2.390 2.400 2.390 2.440 9,643,000 23,219,930 2.4080 1.014 1.010 1.014 1.010 1.031 22,822,031 1.0174 1.27%
2012-12-18 0 2.370 2.360 2.370 2.360 2.400 3,093,079 7,356,210 2.3783 1.001 0.997 1.001 0.997 1.014 7,320,372 1.0049 -1.25%
2012-12-17 0 2.400 2.380 2.400 2.360 2.420 9,484,000 22,636,350 2.3868 1.014 1.006 1.014 0.997 1.023 22,445,726 1.0085 0.42%
2012-12-14 0 2.390 2.380 2.390 2.360 2.400 7,404,000 17,583,830 2.3749 1.010 1.006 1.010 0.997 1.014 17,523,003 1.0035 0.84%
2012-12-13 0 2.370 2.360 2.370 2.350 2.400 10,967,000 25,952,620 2.3664 1.001 0.997 1.001 0.993 1.014 25,955,533 0.9999 0.42%
2012-12-12 0 2.360 2.360 2.370 2.320 2.370 21,347,000 50,033,783 2.3438 0.997 0.997 1.001 0.980 1.001 50,521,818 0.9903 2.61%
2012-12-11 0 2.300 2.300 2.320 2.270 2.380 13,409,000 31,351,580 2.3381 0.972 0.972 0.980 0.959 1.006 31,735,000 0.9879 0.88%
2012-12-10 0 2.280 2.260 2.280 2.240 2.310 8,388,000 19,001,330 2.2653 0.963 0.955 0.963 0.946 0.976 19,851,830 0.9572 -0.44%
2012-12-07 0 2.290 2.280 2.300 2.250 2.300 13,127,000 29,713,171 2.2635 0.968 0.963 0.972 0.951 0.972 31,067,593 0.9564 0.88%
2012-12-06 0 2.270 2.270 2.280 2.050 2.280 15,824,600 35,180,865 2.2232 0.959 0.959 0.963 0.866 0.963 37,451,986 0.9394 0.89%
2012-12-05 0 2.250 2.240 2.260 2.050 2.270 32,984,000 70,175,706 2.1276 0.951 0.946 0.955 0.866 0.959 78,063,036 0.8990 9.76%
2012-12-04 0 2.050 2.030 2.050 2.020 2.060 3,669,000 7,493,980 2.0425 0.866 0.858 0.866 0.854 0.870 8,683,400 0.8630 0.49%
2012-12-03 0 2.040 2.030 2.040 2.020 2.070 4,808,180 9,823,307 2.0430 0.862 0.858 0.862 0.854 0.875 11,379,491 0.8632 -0.49%
2012-11-30 0 2.050 2.040 2.060 2.040 2.070 2,216,000 4,557,365 2.0566 0.866 0.862 0.870 0.862 0.875 5,244,594 0.8690 -0.97%
2012-11-29 0 2.070 2.060 2.070 2.030 2.080 2,335,000 4,815,075 2.0621 0.875 0.870 0.875 0.858 0.879 5,526,231 0.8713 1.97%
2012-11-28 0 2.030 2.030 2.040 2.020 2.060 7,122,000 14,487,410 2.0342 0.858 0.858 0.862 0.854 0.870 16,855,595 0.8595 -2.40%
2012-11-27 0 2.080 2.070 2.080 2.070 2.110 1,563,000 3,264,470 2.0886 0.879 0.875 0.879 0.875 0.892 3,699,143 0.8825 0.48%
2012-11-26 0 2.070 2.070 2.090 2.070 2.140 2,040,000 4,301,935 2.1088 0.875 0.875 0.883 0.875 0.904 4,828,056 0.8910 -1.43%
2012-11-23 0 2.100 2.090 2.100 2.080 2.110 1,818,000 3,818,960 2.1006 0.887 0.883 0.887 0.879 0.892 4,302,650 0.8876 -0.47%
2012-11-22 0 2.110 2.100 2.110 2.090 2.110 1,050,000 2,208,000 2.1029 0.892 0.887 0.892 0.883 0.892 2,485,029 0.8885 -0.47%
2012-11-21 0 2.120 2.110 2.120 2.100 2.120 2,903,000 6,124,740 2.1098 0.896 0.892 0.896 0.887 0.896 6,870,513 0.8915 0.00%
2012-11-20 0 2.120 2.100 2.120 2.100 2.130 6,967,000 14,707,910 2.1111 0.896 0.887 0.896 0.887 0.900 16,488,757 0.8920 0.95%
2012-11-19 0 2.100 2.100 2.110 2.030 2.120 3,069,000 6,462,510 2.1057 0.887 0.887 0.892 0.858 0.896 7,263,384 0.8897 0.00%
2012-11-16 0 2.100 2.090 2.100 2.000 2.170 5,030,000 10,491,556 2.0858 0.887 0.883 0.887 0.845 0.917 11,904,471 0.8813 -2.33%
2012-11-15 0 2.150 2.140 2.160 2.080 2.160 5,171,000 10,976,785 2.1228 0.908 0.904 0.913 0.879 0.913 12,238,175 0.8969 1.90%
2012-11-14 0 2.110 2.100 2.110 2.060 2.130 4,404,000 9,257,900 2.1022 0.892 0.887 0.892 0.870 0.900 10,422,921 0.8882 0.96%
2012-11-13 0 2.090 2.080 2.090 2.070 2.090 2,232,000 4,650,750 2.0837 0.883 0.879 0.883 0.875 0.883 5,282,461 0.8804 0.00%
2012-11-12 0 2.090 2.080 2.090 2.060 2.090 6,636,000 13,831,980 2.0844 0.883 0.879 0.883 0.870 0.883 15,705,382 0.8807 1.46%
2012-11-09 0 2.060 2.060 2.070 2.050 2.090 6,030,500 12,464,115 2.0668 0.870 0.870 0.875 0.866 0.883 14,272,348 0.8733 -0.96%
2012-11-08 0 2.080 2.070 2.080 2.060 2.120 5,009,000 10,459,958 2.0882 0.879 0.875 0.879 0.870 0.896 11,854,770 0.8823 -2.80%
2012-11-07 0 2.140 2.130 2.140 2.100 2.160 6,824,000 14,621,425 2.1426 0.904 0.900 0.904 0.887 0.913 16,150,320 0.9053 2.39%
2012-11-06 0 2.090 2.090 2.100 2.080 2.100 3,419,000 7,170,846 2.0974 0.883 0.883 0.887 0.879 0.887 8,091,727 0.8862 0.00%
2012-11-05 0 2.090 2.080 2.090 2.080 2.130 2,888,000 6,065,591 2.1003 0.883 0.879 0.883 0.879 0.900 6,835,012 0.8874 -1.42%
2012-11-02 0 2.120 2.100 2.130 2.100 2.130 5,701,000 12,045,930 2.1130 0.896 0.887 0.900 0.887 0.900 13,492,523 0.8928 0.00%
2012-11-01 0 2.120 2.100 2.110 2.110 2.150 3,905,000 8,289,985 2.1229 0.896 0.887 0.892 0.892 0.908 9,241,940 0.8970 0.47%
2012-10-31 0 2.110 2.100 2.150 2.090 2.150 3,293,008 6,960,717 2.1138 0.892 0.887 0.908 0.883 0.908 7,793,542 0.8931 0.48%
2012-10-30 0 2.100 2.090 2.120 2.040 2.170 3,795,000 8,041,290 2.1189 0.887 0.883 0.896 0.862 0.917 8,981,604 0.8953 0.00%
2012-10-29 0 2.100 2.090 2.100 2.090 2.180 6,170,000 13,179,420 2.1360 0.887 0.883 0.887 0.883 0.921 14,602,502 0.9025 -0.94%
2012-10-26 0 2.120 2.120 2.130 2.120 2.200 4,884,000 10,575,520 2.1653 0.896 0.896 0.900 0.896 0.930 11,558,934 0.9149 -3.20%
2012-10-25 0 2.190 2.150 2.190 2.150 2.200 6,617,000 14,423,300 2.1797 0.925 0.908 0.925 0.908 0.930 15,660,414 0.9210 0.92%
2012-10-24 0 2.170 2.140 2.180 2.060 2.200 14,343,600 30,770,551 2.1452 0.917 0.904 0.921 0.870 0.930 33,946,913 0.9064 4.33%
2012-10-22 0 2.080 2.050 2.080 2.010 2.080 5,108,000 10,442,192 2.0443 0.879 0.866 0.879 0.849 0.879 12,089,073 0.8638 1.96%
2012-10-19 0 2.040 2.030 2.040 2.000 2.050 2,226,000 4,530,295 2.0352 0.862 0.858 0.862 0.845 0.866 5,268,261 0.8599 1.49%
2012-10-18 0 2.010 2.000 2.030 2.000 2.050 6,834,000 13,812,940 2.0212 0.849 0.845 0.858 0.845 0.866 16,173,987 0.8540 -0.50%
2012-10-17 0 2.020 2.020 2.030 2.010 2.050 8,804,000 17,894,105 2.0325 0.854 0.854 0.858 0.849 0.866 20,836,374 0.8588 1.00%
2012-10-16 0 2.000 2.010 2.020 1.950 2.020 2,270,000 4,540,400 2.0002 0.845 0.849 0.854 0.824 0.854 5,372,395 0.8451 2.04%
2012-10-15 0 1.960 1.950 1.970 1.950 2.020 10,164,000 20,168,206 1.9843 0.828 0.824 0.832 0.824 0.854 24,055,078 0.8384 -2.49%
2012-10-12 0 2.010 2.000 2.010 1.990 2.050 17,180,000 34,736,540 2.0219 0.849 0.845 0.849 0.841 0.866 40,659,803 0.8543 -0.99%
2012-10-11 0 2.030 2.030 2.040 2.020 2.050 15,503,000 31,589,650 2.0376 0.858 0.858 0.862 0.854 0.866 36,690,858 0.8610 -0.98%
2012-10-10 0 2.050 2.040 2.060 1.990 2.060 10,238,000 20,777,300 2.0294 0.866 0.862 0.870 0.841 0.870 24,230,214 0.8575 0.99%
2012-10-09 0 2.030 2.030 2.040 2.020 2.070 5,397,000 11,064,055 2.0500 0.858 0.858 0.862 0.854 0.875 12,773,048 0.8662 -0.98%
2012-10-08 0 2.050 2.050 2.070 2.050 2.090 1,739,000 3,583,035 2.0604 0.866 0.866 0.875 0.866 0.883 4,115,681 0.8706 -0.97%
2012-10-05 0 2.070 2.070 2.080 2.060 2.100 1,842,000 3,818,905 2.0732 0.875 0.875 0.879 0.870 0.887 4,359,450 0.8760 -0.96%
2012-10-04 0 2.090 2.090 2.100 2.060 2.110 61,812,000 129,160,495 2.0896 0.883 0.883 0.887 0.870 0.892 146,290,092 0.8829 0.97%
2012-10-03 0 2.070 2.070 2.080 2.010 2.180 8,514,200 17,640,461 2.0719 0.875 0.875 0.879 0.849 0.921 20,150,506 0.8754 -2.36%
2012-09-28 0 2.120 2.100 2.120 2.090 2.130 1,421,000 2,993,430 2.1066 0.896 0.887 0.896 0.883 0.900 3,363,072 0.8901 1.44%
2012-09-27 0 2.090 2.090 2.100 2.070 2.130 1,390,000 2,917,230 2.0987 0.883 0.883 0.887 0.875 0.900 3,289,705 0.8868 -1.88%
2012-09-26 0 2.130 2.120 2.130 2.090 2.150 3,556,000 7,535,895 2.1192 0.900 0.896 0.900 0.883 0.908 8,415,964 0.8954 -0.47%
2012-09-25 0 2.140 2.120 2.130 2.010 2.140 10,623,000 22,392,040 2.1079 0.904 0.896 0.900 0.849 0.904 25,141,391 0.8906 4.90%
2012-09-24 0 2.040 2.030 2.070 2.020 2.060 3,967,000 8,111,025 2.0446 0.862 0.858 0.875 0.854 0.870 9,388,675 0.8639 0.99%
2012-09-21 0 2.020 2.030 2.040 2.000 2.080 4,746,000 9,647,385 2.0327 0.854 0.858 0.862 0.845 0.879 11,232,330 0.8589 -1.94%
2012-09-20 0 2.060 2.040 2.060 2.030 2.110 1,864,000 3,809,120 2.0435 0.870 0.862 0.870 0.858 0.892 4,411,518 0.8634 0.49%
2012-09-19 0 2.050 2.050 2.070 2.040 2.080 1,534,000 3,165,470 2.0635 0.866 0.866 0.875 0.862 0.879 3,630,509 0.8719 -0.97%
2012-09-18 0 2.070 2.060 2.070 2.030 2.090 4,107,000 8,475,125 2.0636 0.875 0.870 0.875 0.858 0.883 9,720,012 0.8719 1.47%
2012-09-17 0 2.040 2.040 2.050 2.000 2.090 7,162,000 14,600,380 2.0386 0.862 0.862 0.866 0.845 0.883 16,950,263 0.8614 -2.86%
2012-09-14 0 2.100 2.090 2.100 2.040 2.130 6,968,000 14,527,520 2.0849 0.887 0.883 0.887 0.862 0.900 16,491,124 0.8809 -0.47%
2012-09-13 0 2.110 2.100 2.110 2.070 2.130 12,281,000 25,808,710 2.1015 0.892 0.887 0.892 0.875 0.900 29,065,369 0.8880 2.43%
2012-09-12 0 2.060 2.060 2.070 2.040 2.090 7,259,000 14,997,714 2.0661 0.870 0.870 0.875 0.862 0.883 17,179,832 0.8730 -0.48%
2012-09-11 0 2.070 2.060 2.070 2.020 2.070 2,441,000 5,010,890 2.0528 0.875 0.870 0.875 0.854 0.875 5,777,100 0.8674 0.00%
2012-09-10 0 2.070 2.050 2.070 2.000 2.070 4,451,000 9,118,220 2.0486 0.875 0.866 0.875 0.845 0.875 10,534,155 0.8656 2.48%
2012-09-07 0 2.020 2.010 2.020 1.980 2.020 3,481,000 6,983,245 2.0061 0.854 0.849 0.854 0.837 0.854 8,238,462 0.8476 2.54%
2012-09-06 0 1.970 1.960 1.970 1.940 2.000 15,970,000 31,578,965 1.9774 0.832 0.828 0.832 0.820 0.845 37,796,104 0.8355 -1.01%
2012-09-05 0 1.990 1.990 2.000 1.980 2.070 14,544,000 29,428,080 2.0234 0.841 0.841 0.845 0.837 0.875 34,421,198 0.8549 -1.49%
2012-09-04 0 2.020 2.010 2.020 2.000 2.030 2,767,000 5,583,750 2.0180 0.854 0.849 0.854 0.845 0.858 6,548,642 0.8527 0.50%
2012-09-03 0 2.010 1.990 2.000 2.000 2.050 9,471,000 19,094,965 2.0162 0.849 0.841 0.845 0.845 0.866 22,414,959 0.8519 -2.90%
2012-08-31 0 2.070 2.070 2.080 2.070 2.100 2,765,532 5,748,419 2.0786 0.875 0.875 0.879 0.875 0.887 6,545,168 0.8783 0.00%
2012-08-30 0 2.070 2.070 2.080 2.060 2.100 6,374,000 13,242,885 2.0776 0.875 0.875 0.879 0.870 0.887 15,085,308 0.8779 0.00%
2012-08-29 0 2.070 2.070 2.090 2.060 2.100 3,620,000 7,497,480 2.0711 0.875 0.875 0.883 0.870 0.887 8,567,432 0.8751 -1.90%
2012-08-28 0 2.110 2.090 2.110 2.080 2.110 3,739,000 7,848,050 2.0990 0.892 0.883 0.892 0.879 0.892 8,849,069 0.8869 1.44%
2012-08-27 0 2.080 2.070 2.080 2.040 2.080 3,779,000 7,774,690 2.0573 0.879 0.875 0.879 0.862 0.879 8,943,737 0.8693 0.00%
2012-08-24 0 2.080 2.080 2.110 2.010 2.170 11,836,000 24,499,795 2.0699 0.879 0.879 0.892 0.849 0.917 28,012,191 0.8746 -3.26%
2012-08-23 0 2.150 2.150 2.160 2.120 2.160 5,406,000 11,572,255 2.1406 0.908 0.908 0.913 0.896 0.913 12,794,348 0.9045 0.47%
2012-08-22 0 2.140 2.130 2.160 2.130 2.210 1,775,000 3,845,272 2.1664 0.904 0.900 0.913 0.900 0.934 4,200,882 0.9153 -1.38%
2012-08-21 0 2.170 2.180 2.190 2.130 2.200 9,251,000 19,957,260 2.1573 0.917 0.921 0.925 0.900 0.930 21,894,286 0.9115 -0.46%
2012-08-20 0 2.180 2.180 2.190 2.150 2.200 17,728,000 38,604,985 2.1776 0.921 0.921 0.925 0.908 0.930 41,956,752 0.9201 0.93%
2012-08-17 0 2.160 2.160 2.170 2.100 2.170 482,507,000 1,015,095,990 2.1038 0.913 0.913 0.917 0.887 0.917 1,141,946,438 0.8889 -4.42%
2012-08-16 0 2.260 2.260 2.270 2.220 2.280 12,427,000 28,062,645 2.2582 0.955 0.955 0.959 0.938 0.963 29,410,907 0.9542 2.26%
2012-08-15 0 2.210 2.200 2.210 2.150 2.230 11,494,000 25,238,050 2.1958 0.934 0.930 0.934 0.908 0.942 27,202,781 0.9278 3.27%
2012-08-14 0 2.140 2.130 2.150 2.100 2.150 5,073,000 10,729,545 2.1150 0.904 0.900 0.908 0.887 0.908 12,006,239 0.8937 0.94%
2012-08-13 0 2.120 2.110 2.120 2.100 2.140 1,205,000 2,558,004 2.1228 0.896 0.892 0.896 0.887 0.904 2,851,866 0.8970 0.95%
2012-08-10 0 2.100 2.100 2.110 2.100 2.250 3,240,000 6,969,526 2.1511 0.887 0.887 0.892 0.887 0.951 7,668,089 0.9089 -2.78%
2012-08-09 0 2.160 2.150 2.170 2.100 2.170 5,624,000 12,063,810 2.1451 0.913 0.908 0.917 0.887 0.917 13,310,287 0.9064 1.89%
2012-08-08 0 2.120 2.110 2.120 2.030 2.130 6,251,000 13,170,865 2.1070 0.896 0.892 0.896 0.858 0.900 14,794,204 0.8903 3.41%
2012-08-07 0 2.050 2.030 2.060 2.020 2.120 24,188,000 50,184,280 2.0748 0.866 0.858 0.870 0.854 0.896 57,245,595 0.8766 -2.38%
2012-08-06 0 2.100 2.100 2.110 2.100 2.120 2,039,000 4,288,610 2.1033 0.887 0.887 0.892 0.887 0.896 4,825,689 0.8887 -0.47%
2012-08-03 0 2.110 2.110 2.120 2.110 2.150 2,418,000 5,147,370 2.1288 0.892 0.892 0.896 0.892 0.908 5,722,666 0.8995 -0.94%
2012-08-02 0 2.130 2.130 2.150 2.100 2.160 4,963,000 10,594,408 2.1347 0.900 0.900 0.908 0.887 0.913 11,745,902 0.9020 0.47%
2012-08-01 0 2.120 2.110 2.120 2.080 2.120 3,293,000 6,946,530 2.1095 0.896 0.892 0.896 0.879 0.896 7,793,523 0.8913 0.47%
2012-07-31 0 2.110 2.100 2.110 2.050 2.120 4,581,000 9,612,120 2.0983 0.892 0.887 0.892 0.866 0.896 10,841,825 0.8866 0.96%
2012-07-30 0 2.090 2.080 2.090 2.070 2.090 3,122,000 6,492,420 2.0796 0.883 0.879 0.883 0.875 0.883 7,388,819 0.8787 1.46%
2012-07-27 0 2.060 2.050 2.060 2.030 2.080 5,907,000 12,183,170 2.0625 0.870 0.866 0.870 0.858 0.879 13,980,062 0.8715 1.98%
2012-07-26 0 2.020 2.020 2.040 2.010 2.050 649,000 1,313,580 2.0240 0.854 0.854 0.862 0.849 0.866 1,535,984 0.8552 -1.46%
2012-07-25 0 2.050 2.050 2.060 2.020 2.130 5,916,000 12,128,755 2.0502 0.866 0.866 0.870 0.854 0.900 14,001,362 0.8663 -1.44%
2012-07-24 0 2.080 2.080 2.090 2.070 2.150 1,206,000 2,533,230 2.1005 0.879 0.879 0.883 0.875 0.908 2,854,233 0.8875 0.48%
2012-07-23 0 2.070 2.070 2.080 2.060 2.110 1,192,000 2,467,810 2.0703 0.875 0.875 0.879 0.870 0.892 2,821,099 0.8748 -1.90%
2012-07-20 0 2.110 2.100 2.120 2.090 2.160 4,708,000 9,952,495 2.1140 0.892 0.887 0.896 0.883 0.913 11,142,396 0.8932 -1.86%
2012-07-19 0 2.150 2.150 2.160 2.110 2.170 6,685,000 14,379,490 2.1510 0.908 0.908 0.913 0.892 0.917 15,821,350 0.9089 1.42%
2012-07-18 0 2.120 2.120 2.130 2.090 2.140 5,924,000 12,563,920 2.1209 0.896 0.896 0.900 0.883 0.904 14,020,295 0.8961 0.47%
2012-07-17 0 2.110 2.100 2.110 2.000 2.120 9,242,000 19,303,110 2.0886 0.892 0.887 0.892 0.845 0.896 21,872,986 0.8825 4.46%
2012-07-16 0 2.020 2.000 2.020 1.980 2.020 4,186,000 8,396,600 2.0059 0.854 0.845 0.854 0.837 0.854 9,906,981 0.8475 1.00%
2012-07-13 0 2.000 1.990 2.000 1.980 2.010 3,426,000 6,828,500 1.9931 0.845 0.841 0.845 0.837 0.849 8,108,294 0.8422 0.00%
2012-07-12 0 2.000 1.990 2.000 1.990 2.020 4,902,000 9,811,300 2.0015 0.845 0.841 0.845 0.841 0.854 11,601,534 0.8457 0.50%
2012-07-11 0 1.990 1.980 1.990 1.980 2.020 6,383,000 12,761,194 1.9992 0.841 0.837 0.841 0.837 0.854 15,106,608 0.8447 0.00%
2012-07-10 0 1.990 1.990 2.000 1.980 2.010 1,069,000 2,133,080 1.9954 0.841 0.841 0.845 0.837 0.849 2,529,996 0.8431 -1.49%
2012-07-09 0 2.020 2.000 2.020 2.000 2.020 2,636,000 5,292,320 2.0077 0.854 0.845 0.854 0.845 0.854 6,238,605 0.8483 0.00%
2012-07-06 0 2.020 2.010 2.020 1.990 2.030 2,929,000 5,899,300 2.0141 0.854 0.849 0.854 0.841 0.858 6,932,047 0.8510 1.00%
2012-07-05 0 2.000 1.970 2.010 1.970 2.010 2,867,000 5,676,410 1.9799 0.845 0.832 0.849 0.832 0.849 6,785,312 0.8366 0.00%
2012-07-04 0 2.000 1.990 2.000 1.980 2.000 1,224,000 2,432,980 1.9877 0.845 0.841 0.845 0.837 0.845 2,896,833 0.8399 0.50%
2012-07-03 0 1.990 1.970 2.000 1.970 2.040 4,718,000 9,472,370 2.0077 0.841 0.832 0.845 0.832 0.862 11,166,062 0.8483 -1.97%
2012-06-29 0 2.030 2.020 2.030 1.980 2.030 7,867,056 15,784,572 2.0064 0.858 0.854 0.858 0.837 0.858 18,618,914 0.8478 2.01%
2012-06-28 0 1.990 1.990 2.000 1.980 2.020 6,265,780 12,517,615 1.9978 0.841 0.841 0.845 0.837 0.854 14,829,184 0.8441 -0.50%
2012-06-27 0 2.000 2.000 2.010 1.950 2.010 9,813,000 19,579,795 1.9953 0.845 0.845 0.849 0.824 0.849 23,224,369 0.8431 0.00%
2012-06-26 0 2.000 2.000 2.010 1.990 2.050 10,790,000 21,824,935 2.0227 0.845 0.845 0.849 0.841 0.866 25,536,629 0.8547 -0.50%
2012-06-25 0 2.010 2.010 2.020 1.980 2.030 6,924,000 13,889,135 2.0059 0.849 0.849 0.854 0.837 0.858 16,386,989 0.8476 0.50%
2012-06-22 0 2.000 1.990 2.000 1.970 2.000 2,310,000 4,593,120 1.9884 0.845 0.841 0.845 0.832 0.845 5,467,063 0.8401 -0.50%
2012-06-21 0 2.010 2.000 2.010 2.000 2.040 11,341,000 22,834,685 2.0135 0.849 0.845 0.849 0.845 0.862 26,840,677 0.8507 -0.50%
2012-06-20 0 2.020 2.000 2.020 1.990 2.050 5,067,000 10,205,945 2.0142 0.854 0.845 0.854 0.841 0.866 11,992,039 0.8511 1.51%
2012-06-19 0 1.990 1.990 2.000 1.960 2.010 4,771,000 9,473,879 1.9857 0.841 0.841 0.845 0.828 0.849 11,291,497 0.8390 1.02%
2012-06-18 0 1.970 1.960 1.980 1.960 2.010 8,891,000 17,637,546 1.9838 0.832 0.828 0.837 0.828 0.849 21,042,277 0.8382 -1.01%
2012-06-15 0 1.990 1.990 2.000 1.990 2.030 22,410,233 44,794,326 1.9988 0.841 0.841 0.845 0.841 0.858 53,038,165 0.8446 -1.97%
2012-06-14 0 2.030 2.010 2.040 1.890 2.030 24,433,000 48,197,460 1.9726 0.858 0.849 0.862 0.799 0.858 57,825,435 0.8335 5.73%
2012-06-13 0 1.920 1.910 1.920 1.870 1.960 13,174,000 25,304,082 1.9208 0.811 0.807 0.811 0.790 0.828 31,178,827 0.8116 1.59%
2012-06-12 0 1.890 1.880 1.890 1.810 1.920 5,617,000 10,533,890 1.8754 0.799 0.794 0.799 0.765 0.811 13,293,720 0.7924 2.16%
2012-06-11 0 1.850 1.830 1.850 1.830 1.890 6,856,000 12,689,500 1.8509 0.782 0.773 0.782 0.773 0.799 16,226,054 0.7820 -1.07%
2012-06-08 0 1.870 1.860 1.870 1.720 1.880 20,090,000 36,371,905 1.8104 0.790 0.786 0.790 0.727 0.794 47,546,883 0.7650 8.72%
2012-06-07 0 1.720 1.700 1.730 1.700 1.750 2,338,000 4,023,858 1.7211 0.727 0.718 0.731 0.718 0.739 5,533,331 0.7272 -0.58%
2012-06-06 0 1.730 1.720 1.730 1.660 1.750 5,570,000 9,513,975 1.7081 0.731 0.727 0.731 0.701 0.739 13,182,486 0.7217 3.59%
2012-06-05 0 1.670 1.670 1.680 1.590 1.680 5,791,000 9,615,056 1.6603 0.706 0.706 0.710 0.672 0.710 13,705,525 0.7015 5.70%
2012-06-04 0 1.580 1.580 1.590 1.560 1.590 2,346,000 3,701,340 1.5777 0.668 0.668 0.672 0.659 0.672 5,552,264 0.6666 0.00%
2012-06-01 0 1.580 1.580 1.600 1.580 1.630 3,517,908 5,651,399 1.6065 0.668 0.668 0.676 0.668 0.689 8,325,812 0.6788 -2.47%
2012-05-31 0 1.620 1.620 1.630 1.520 1.630 5,651,551 8,886,475 1.5724 0.684 0.684 0.689 0.642 0.689 13,375,492 0.6644 6.58%
2012-05-30 0 1.520 1.520 1.540 1.520 1.570 2,047,600 3,152,801 1.5398 0.642 0.642 0.651 0.642 0.663 4,846,043 0.6506 -2.56%
2012-05-29 0 1.560 1.560 1.580 1.560 1.590 3,625,000 5,676,960 1.5661 0.659 0.659 0.668 0.659 0.672 8,579,266 0.6617 1.30%
2012-05-28 0 1.540 1.540 1.560 1.530 1.560 2,210,000 3,419,600 1.5473 0.651 0.651 0.659 0.646 0.659 5,230,394 0.6538 -1.91%
2012-05-25 0 1.570 1.570 1.590 1.570 1.610 1,397,000 2,231,400 1.5973 0.663 0.663 0.672 0.663 0.680 3,306,272 0.6749 0.64%
2012-05-24 0 1.560 1.560 1.570 1.560 1.620 4,510,000 7,121,490 1.5790 0.659 0.659 0.663 0.659 0.684 10,673,790 0.6672 -1.89%
2012-05-23 0 1.590 1.590 1.600 1.590 1.630 1,572,000 2,524,900 1.6062 0.672 0.672 0.676 0.672 0.689 3,720,443 0.6787 -1.85%
2012-05-22 0 1.620 1.600 1.620 1.600 1.670 2,558,000 4,183,740 1.6356 0.684 0.676 0.684 0.676 0.706 6,054,003 0.6911 0.97%
2012-05-21 0 1.660 1.650 1.660 1.620 1.690 2,480,000 4,070,280 1.6412 0.678 0.674 0.678 0.662 0.690 6,072,425 0.6703 0.00%
2012-05-18 0 1.660 1.640 1.660 1.600 1.660 2,715,000 4,439,924 1.6353 0.678 0.670 0.678 0.653 0.678 6,647,836 0.6679 1.22%
2012-05-17 0 1.640 1.640 1.650 1.630 1.680 2,044,000 3,386,210 1.6567 0.670 0.670 0.674 0.666 0.686 5,004,854 0.6766 0.61%
2012-05-16 0 1.630 1.620 1.630 1.590 1.650 4,742,000 7,671,760 1.6178 0.666 0.662 0.666 0.649 0.674 11,611,064 0.6607 -2.40%
2012-05-15 0 1.670 1.660 1.670 1.650 1.680 1,568,340 2,608,924 1.6635 0.682 0.678 0.682 0.674 0.686 3,840,172 0.6794 -1.18%
2012-05-14 0 1.690 1.670 1.690 1.670 1.690 549,000 921,920 1.6793 0.690 0.682 0.690 0.682 0.690 1,344,259 0.6858 0.60%
2012-05-11 0 1.680 1.670 1.680 1.660 1.700 1,118,000 1,873,930 1.6761 0.686 0.682 0.686 0.678 0.694 2,737,488 0.6845 -0.59%
2012-05-10 0 1.690 1.680 1.700 1.670 1.720 781,000 1,315,690 1.6846 0.690 0.686 0.694 0.682 0.702 1,912,324 0.6880 -0.59%
2012-05-09 0 1.700 1.690 1.700 1.660 1.700 1,435,000 2,414,220 1.6824 0.694 0.690 0.694 0.678 0.694 3,513,681 0.6871 0.00%
2012-05-08 0 1.700 1.700 1.710 1.700 1.750 1,683,000 2,904,705 1.7259 0.694 0.694 0.698 0.694 0.715 4,120,924 0.7049 -2.86%
2012-05-07 0 1.750 1.730 1.750 1.720 1.790 851,000 1,494,780 1.7565 0.715 0.707 0.715 0.702 0.731 2,083,723 0.7174 -1.69%
2012-05-04 0 1.780 1.780 1.790 1.750 1.790 811,000 1,440,070 1.7757 0.727 0.727 0.731 0.715 0.731 1,985,781 0.7252 0.00%
2012-05-03 0 1.780 1.760 1.780 1.760 1.780 995,000 1,760,930 1.7698 0.727 0.719 0.727 0.719 0.727 2,436,316 0.7228 0.56%
2012-05-02 0 1.770 1.760 1.770 1.750 1.790 756,000 1,336,730 1.7682 0.723 0.719 0.723 0.715 0.731 1,851,110 0.7221 0.57%
2012-04-30 0 1.760 1.740 1.750 1.740 1.780 1,575,500 2,769,285 1.7577 0.719 0.711 0.715 0.711 0.727 3,857,704 0.7179 0.57%
2012-04-27 0 1.750 1.750 1.760 1.750 1.760 1,250,000 2,191,750 1.7534 0.715 0.715 0.719 0.715 0.719 3,060,698 0.7161 0.00%
2012-04-26 0 1.750 1.740 1.750 1.720 1.750 2,196,000 3,822,730 1.7408 0.715 0.711 0.715 0.702 0.715 5,377,034 0.7109 1.74%
2012-04-25 0 1.720 1.720 1.730 1.700 1.730 1,145,000 1,966,160 1.7172 0.702 0.702 0.707 0.694 0.707 2,803,599 0.7013 0.58%
2012-04-24 0 1.710 1.700 1.720 1.700 1.720 2,824,000 4,834,940 1.7121 0.698 0.694 0.702 0.694 0.702 6,914,729 0.6992 -0.58%
2012-04-23 0 1.720 1.710 1.720 1.700 1.720 2,132,000 3,647,410 1.7108 0.702 0.698 0.702 0.694 0.702 5,220,327 0.6987 0.58%
2012-04-20 0 1.710 1.710 1.720 1.680 1.720 6,177,092 10,481,231 1.6968 0.698 0.698 0.702 0.686 0.702 15,124,971 0.6930 1.18%
2012-04-19 0 1.690 1.680 1.690 1.670 1.720 1,754,000 2,965,240 1.6906 0.690 0.686 0.690 0.682 0.702 4,294,772 0.6904 -0.59%
2012-04-18 0 1.700 1.680 1.700 1.660 1.700 2,836,720 4,759,900 1.6780 0.694 0.686 0.694 0.678 0.694 6,945,875 0.6853 3.03%
2012-04-17 0 1.650 1.640 1.650 1.620 1.670 3,167,000 5,233,320 1.6525 0.674 0.670 0.674 0.662 0.682 7,754,585 0.6749 0.61%
2012-04-16 0 1.640 1.630 1.640 1.610 1.690 9,364,000 15,431,516 1.6480 0.670 0.666 0.670 0.658 0.690 22,928,302 0.6730 -3.53%
2012-04-13 0 1.700 1.700 1.710 1.700 1.740 1,981,000 3,399,770 1.7162 0.694 0.694 0.698 0.694 0.711 4,850,594 0.7009 -1.16%
2012-04-12 0 1.720 1.710 1.720 1.680 1.720 3,558,000 6,057,484 1.7025 0.702 0.698 0.702 0.686 0.702 8,711,971 0.6953 2.38%
2012-04-11 0 1.680 1.680 1.690 1.670 1.720 4,153,000 7,094,178 1.7082 0.686 0.686 0.690 0.682 0.702 10,168,863 0.6976 -2.33%
2012-04-10 0 1.720 1.720 1.740 1.710 1.760 2,473,000 4,274,815 1.7286 0.702 0.702 0.711 0.698 0.719 6,055,285 0.7060 -1.15%
2012-04-05 0 1.740 1.730 1.750 1.720 1.750 5,266,000 9,142,030 1.7360 0.711 0.707 0.715 0.702 0.715 12,894,109 0.7090 -3.33%
2012-04-03 0 1.800 1.800 1.810 1.630 1.830 16,954,000 29,373,830 1.7326 0.735 0.735 0.739 0.666 0.747 41,512,861 0.7076 9.76%
2012-04-02 0 1.640 1.630 1.640 1.600 1.700 8,783,000 14,404,890 1.6401 0.670 0.666 0.670 0.653 0.694 21,505,689 0.6698 -3.53%
2012-03-30 0 1.700 1.690 1.700 1.680 1.720 5,500,000 9,360,989 1.7020 0.694 0.690 0.694 0.686 0.702 13,467,072 0.6951 -0.58%
2012-03-29 0 1.710 1.700 1.710 1.690 1.740 3,951,000 6,769,830 1.7134 0.698 0.694 0.698 0.690 0.711 9,674,255 0.6998 0.00%
2012-03-28 0 1.710 1.700 1.710 1.690 1.760 7,388,000 12,679,763 1.7163 0.698 0.694 0.698 0.690 0.719 18,089,950 0.7009 -3.93%
2012-03-27 0 1.780 1.770 1.780 1.740 1.820 1,812,000 3,218,720 1.7763 0.727 0.723 0.727 0.711 0.743 4,436,788 0.7255 -0.56%
2012-03-26 0 1.790 1.770 1.790 1.670 1.810 5,115,000 8,986,820 1.7570 0.731 0.723 0.731 0.682 0.739 12,524,377 0.7175 6.55%
2012-03-23 0 1.680 1.670 1.680 1.670 1.800 4,792,010 8,271,817 1.7262 0.686 0.682 0.686 0.682 0.735 11,733,517 0.7050 -5.62%
2012-03-22 0 1.780 1.770 1.780 1.760 1.830 2,444,000 4,364,053 1.7856 0.727 0.723 0.727 0.719 0.747 5,984,277 0.7293 -1.66%
2012-03-21 0 1.810 1.810 1.830 1.800 1.840 2,840,000 5,173,530 1.8217 0.739 0.739 0.747 0.735 0.751 6,953,906 0.7440 -1.63%
2012-03-20 0 1.840 1.820 1.840 1.820 1.910 5,132,000 9,558,685 1.8626 0.751 0.743 0.751 0.743 0.780 12,566,002 0.7607 -4.17%
2012-03-19 0 1.920 1.900 1.920 1.900 1.960 1,999,000 3,838,390 1.9202 0.784 0.776 0.784 0.776 0.800 4,894,668 0.7842 -2.04%
2012-03-16 0 1.960 1.940 1.960 1.920 1.960 1,250,472 2,431,448 1.9444 0.800 0.792 0.800 0.784 0.800 3,061,854 0.7941 2.62%
2012-03-15 0 1.910 1.910 1.920 1.910 1.930 1,220,000 2,338,240 1.9166 0.780 0.780 0.784 0.780 0.788 2,987,241 0.7827 -1.55%
2012-03-14 0 1.940 1.930 1.940 1.930 1.940 1,615,000 3,122,620 1.9335 0.792 0.788 0.792 0.788 0.792 3,954,422 0.7897 1.04%
2012-03-13 0 1.920 1.920 1.930 1.870 1.950 2,634,000 5,042,640 1.9144 0.784 0.784 0.788 0.764 0.796 6,449,503 0.7819 0.00%
2012-03-12 0 1.920 1.920 1.930 1.900 1.940 1,227,000 2,352,510 1.9173 0.784 0.784 0.788 0.776 0.792 3,004,381 0.7830 -1.03%
2012-03-09 0 1.940 1.920 1.940 1.880 1.950 2,598,000 4,976,640 1.9156 0.792 0.784 0.792 0.768 0.796 6,361,355 0.7823 3.19%
2012-03-08 0 1.880 1.880 1.890 1.880 1.910 782,000 1,482,650 1.8960 0.768 0.768 0.772 0.768 0.780 1,914,773 0.7743 0.00%
2012-03-07 0 1.880 1.890 1.900 1.860 1.930 2,344,000 4,441,450 1.8948 0.768 0.772 0.776 0.760 0.788 5,739,421 0.7738 -3.59%
2012-03-06 0 1.950 1.940 1.960 1.930 1.960 1,791,000 3,477,909 1.9419 0.796 0.792 0.800 0.788 0.800 4,385,368 0.7931 0.52%
2012-03-05 0 1.940 1.950 1.970 1.930 1.970 3,207,000 6,246,741 1.9478 0.792 0.796 0.805 0.788 0.805 7,852,527 0.7955 0.00%
2012-03-02 0 1.940 1.940 1.950 1.920 1.960 1,767,000 3,424,437 1.9380 0.792 0.792 0.796 0.784 0.800 4,326,603 0.7915 0.00%
2012-03-01 0 1.940 1.930 1.950 1.910 1.950 1,732,000 3,359,319 1.9396 0.792 0.788 0.796 0.780 0.796 4,240,903 0.7921 0.52%
2012-02-29 0 1.930 1.920 1.950 1.900 1.950 3,278,000 6,327,730 1.9304 0.788 0.784 0.796 0.776 0.796 8,026,375 0.7884 1.58%
2012-02-28 0 1.900 1.900 1.910 1.850 1.920 4,970,000 9,412,310 1.8938 0.776 0.776 0.780 0.756 0.784 12,169,336 0.7734 -1.04%
2012-02-27 0 1.920 1.920 1.930 1.920 1.970 1,390,000 2,695,670 1.9393 0.784 0.784 0.788 0.784 0.805 3,403,496 0.7920 -1.54%
2012-02-24 0 1.950 1.940 1.950 1.910 1.960 1,654,474 3,213,404 1.9423 0.796 0.792 0.796 0.780 0.800 4,051,076 0.7932 0.00%
2012-02-23 0 1.950 1.930 1.940 1.930 2.040 4,592,656 9,037,906 1.9679 0.796 0.788 0.792 0.788 0.833 11,245,387 0.8037 -3.94%
2012-02-22 0 2.030 2.010 2.030 1.980 2.030 5,705,000 11,467,062 2.0100 0.829 0.821 0.829 0.809 0.829 13,969,026 0.8209 -0.98%
2012-02-21 0 2.050 2.050 2.060 2.010 2.060 5,033,000 10,213,070 2.0292 0.837 0.837 0.841 0.821 0.841 12,323,595 0.8287 -0.49%
2012-02-20 0 2.060 2.050 2.070 2.050 2.110 3,727,000 7,781,200 2.0878 0.841 0.837 0.845 0.837 0.862 9,125,777 0.8527 -0.96%
2012-02-17 0 2.080 2.070 2.080 2.040 2.140 5,178,310 10,798,617 2.0854 0.849 0.845 0.849 0.833 0.874 12,679,395 0.8517 -0.95%
2012-02-16 0 2.100 2.100 2.110 2.010 2.110 8,595,000 17,854,230 2.0773 0.858 0.858 0.862 0.821 0.862 21,045,360 0.8484 1.45%
2012-02-15 0 2.070 2.060 2.070 2.010 2.080 4,007,880 8,191,395 2.0438 0.845 0.841 0.845 0.821 0.849 9,813,529 0.8347 0.49%
2012-02-14 0 2.060 2.050 2.060 2.000 2.070 6,209,720 12,684,381 2.0427 0.841 0.837 0.841 0.817 0.845 15,204,863 0.8342 2.49%
2012-02-13 0 2.010 2.010 2.020 1.960 2.030 5,677,000 11,389,860 2.0063 0.821 0.821 0.825 0.800 0.829 13,900,467 0.8194 1.52%
2012-02-10 0 1.980 1.960 1.980 1.950 1.990 6,997,000 13,834,050 1.9771 0.809 0.800 0.809 0.796 0.813 17,132,564 0.8075 -0.50%
2012-02-09 0 1.990 1.980 1.990 1.960 2.000 1,689,000 3,340,420 1.9778 0.813 0.809 0.813 0.800 0.817 4,135,615 0.8077 0.00%
2012-02-08 0 1.990 1.980 1.990 1.970 2.000 2,645,000 5,243,530 1.9824 0.813 0.809 0.813 0.805 0.817 6,476,437 0.8096 0.51%
2012-02-07 0 1.980 1.960 1.990 1.960 2.010 7,368,000 14,582,820 1.9792 0.809 0.800 0.813 0.800 0.821 18,040,979 0.8083 -1.00%
2012-02-06 0 2.000 1.990 2.000 1.970 2.030 1,723,000 3,435,890 1.9941 0.817 0.813 0.817 0.805 0.829 4,218,866 0.8144 -0.99%
2012-02-03 0 2.020 2.010 2.020 2.000 2.040 2,077,000 4,193,850 2.0192 0.825 0.821 0.825 0.817 0.833 5,085,656 0.8246 0.00%
2012-02-02 0 2.020 2.010 2.020 1.980 2.030 2,962,000 5,963,450 2.0133 0.825 0.821 0.825 0.809 0.829 7,252,630 0.8222 0.50%
2012-02-01 0 2.010 2.000 2.010 1.960 2.020 4,481,000 8,956,520 1.9988 0.821 0.817 0.821 0.800 0.825 10,971,991 0.8163 2.03%
2012-01-31 0 1.970 1.970 1.980 1.930 1.980 1,626,000 3,179,390 1.9553 0.805 0.805 0.809 0.788 0.809 3,981,356 0.7986 -0.51%
2012-01-30 0 1.980 1.970 1.980 1.970 2.000 1,937,000 3,833,650 1.9792 0.809 0.805 0.809 0.805 0.817 4,742,858 0.8083 -0.50%
2012-01-27 0 1.990 1.980 1.990 1.960 2.020 1,305,000 2,586,690 1.9821 0.813 0.809 0.813 0.800 0.825 3,195,369 0.8095 -0.50%
2012-01-26 0 2.000 1.990 2.000 1.980 2.010 1,217,000 2,426,920 1.9942 0.817 0.813 0.817 0.809 0.821 2,979,896 0.8144 -0.50%
2012-01-20 0 2.010 2.000 2.010 1.970 2.020 808,000 1,621,280 2.0065 0.821 0.817 0.821 0.805 0.825 1,978,435 0.8195 -0.50%
2012-01-19 0 2.020 2.010 2.020 1.950 2.040 3,369,000 6,787,275 2.0146 0.825 0.821 0.825 0.796 0.833 8,249,194 0.8228 1.00%
2012-01-18 0 2.000 1.990 2.000 1.990 2.040 3,115,000 6,256,460 2.0085 0.817 0.813 0.817 0.813 0.833 7,627,260 0.8203 -1.96%
2012-01-17 0 2.040 2.030 2.040 1.990 2.080 3,344,000 6,809,320 2.0363 0.833 0.829 0.833 0.813 0.849 8,187,980 0.8316 2.51%
2012-01-16 0 1.990 1.990 2.000 1.990 2.010 1,100,000 2,200,570 2.0005 0.813 0.813 0.817 0.813 0.821 2,693,414 0.8170 -2.45%
2012-01-13 0 2.040 2.030 2.040 1.950 2.040 7,163,000 14,447,652 2.0170 0.833 0.829 0.833 0.796 0.833 17,539,024 0.8237 3.55%
2012-01-12 0 1.970 1.960 1.970 1.900 1.970 5,270,000 10,296,570 1.9538 0.805 0.800 0.805 0.776 0.805 12,903,903 0.7979 3.14%
2012-01-11 0 1.910 1.900 1.910 1.880 1.970 8,008,000 15,512,458 1.9371 0.780 0.776 0.780 0.768 0.805 19,608,056 0.7911 0.53%
2012-01-10 0 1.900 1.900 1.910 1.870 1.930 4,330,000 8,232,805 1.9013 0.776 0.776 0.780 0.764 0.788 10,602,258 0.7765 0.00%
2012-01-09 0 1.900 1.890 1.900 1.820 1.900 2,506,000 4,694,600 1.8733 0.776 0.772 0.776 0.743 0.776 6,136,088 0.7651 1.60%
2012-01-06 0 1.870 1.860 1.870 1.840 1.880 2,432,000 4,512,760 1.8556 0.764 0.760 0.764 0.751 0.768 5,954,894 0.7578 0.54%
2012-01-05 0 1.860 1.860 1.870 1.850 1.890 5,337,000 9,938,144 1.8621 0.760 0.760 0.764 0.756 0.772 13,067,957 0.7605 0.54%
2012-01-04 0 1.850 1.850 1.860 1.840 1.860 1,780,000 3,293,219 1.8501 0.756 0.756 0.760 0.751 0.760 4,358,434 0.7556 0.00%
2012-01-03 0 1.850 1.850 1.860 1.810 1.860 3,119,088 5,758,387 1.8462 0.756 0.756 0.760 0.739 0.760 7,637,269 0.7540 1.65%
2011-12-30 0 1.820 1.820 1.840 1.810 1.840 516,000 939,820 1.8214 0.743 0.743 0.751 0.739 0.751 1,263,456 0.7438 -0.55%
2011-12-29 0 1.830 1.820 1.830 1.780 1.830 1,395,892 2,537,983 1.8182 0.747 0.743 0.747 0.727 0.747 3,417,923 0.7426 1.10%
2011-12-28 0 1.810 1.810 1.820 1.750 1.850 6,963,000 12,490,487 1.7938 0.739 0.739 0.743 0.715 0.756 17,049,313 0.7326 -2.16%
2011-12-23 0 1.850 1.850 1.860 1.840 1.870 3,049,402 5,645,637 1.8514 0.756 0.756 0.760 0.751 0.764 7,466,639 0.7561 1.65%
2011-12-22 0 1.820 1.820 1.830 1.790 1.830 2,890,677 5,265,605 1.8216 0.743 0.743 0.747 0.731 0.747 7,077,992 0.7439 1.68%
2011-12-21 0 1.790 1.780 1.800 1.750 1.820 2,474,000 4,414,889 1.7845 0.731 0.727 0.735 0.715 0.743 6,057,734 0.7288 -1.10%
2011-12-20 0 1.810 1.800 1.810 1.750 1.810 2,451,000 4,406,012 1.7976 0.739 0.735 0.739 0.715 0.739 6,001,417 0.7342 1.12%
2011-12-19 0 1.790 1.780 1.800 1.740 1.790 1,420,000 2,519,160 1.7741 0.731 0.727 0.735 0.711 0.731 3,476,953 0.7245 1.70%
2011-12-16 0 1.760 1.760 1.770 1.760 1.790 4,865,000 8,607,430 1.7693 0.719 0.719 0.723 0.719 0.731 11,912,237 0.7226 0.57%
2011-12-15 0 1.750 1.750 1.760 1.740 1.780 895,000 1,569,720 1.7539 0.715 0.715 0.719 0.711 0.727 2,191,460 0.7163 -1.13%
2011-12-14 0 1.770 1.770 1.780 1.720 1.790 970,110 1,722,218 1.7753 0.723 0.723 0.727 0.702 0.731 2,375,371 0.7250 0.57%
2011-12-13 0 1.760 1.710 1.770 1.700 1.760 3,012,213 5,240,084 1.7396 0.719 0.698 0.723 0.694 0.719 7,375,580 0.7105 0.00%
2011-12-12 0 1.760 1.740 1.760 1.730 1.770 2,722,200 4,771,091 1.7527 0.719 0.711 0.719 0.707 0.723 6,665,466 0.7158 0.57%
2011-12-09 0 1.750 1.740 1.760 1.730 1.770 2,057,200 3,597,126 1.7486 0.715 0.711 0.719 0.707 0.723 5,037,175 0.7141 -2.23%
2011-12-08 0 1.790 1.780 1.800 1.750 1.800 659,000 1,177,440 1.7867 0.731 0.727 0.735 0.715 0.735 1,613,600 0.7297 -0.56%
2011-12-07 0 1.800 1.780 1.800 1.780 1.810 3,186,000 5,727,860 1.7978 0.735 0.727 0.735 0.727 0.739 7,801,107 0.7342 0.00%
2011-12-06 0 1.800 1.780 1.800 1.760 1.800 4,723,000 8,441,640 1.7873 0.735 0.727 0.735 0.719 0.735 11,564,542 0.7300 -0.55%
2011-12-05 0 1.810 1.800 1.810 1.720 1.840 7,934,000 14,248,140 1.7958 0.739 0.735 0.739 0.702 0.751 19,426,863 0.7334 0.56%
2011-12-02 0 1.800 1.780 1.800 1.750 1.800 4,886,000 8,623,700 1.7650 0.735 0.727 0.735 0.715 0.735 11,963,657 0.7208 1.12%
2011-12-01 0 1.780 1.770 1.780 1.720 1.790 5,536,900 9,693,825 1.7508 0.727 0.723 0.727 0.702 0.731 13,557,423 0.7150 5.95%
2011-11-30 0 1.680 1.670 1.680 1.660 1.690 1,926,000 3,227,620 1.6758 0.686 0.682 0.686 0.678 0.690 4,715,924 0.6844 0.60%
2011-11-29 0 1.670 1.650 1.670 1.600 1.670 3,314,000 5,457,411 1.6468 0.682 0.674 0.682 0.653 0.682 8,114,523 0.6725 3.73%
2011-11-28 0 1.610 1.590 1.610 1.590 1.670 1,932,000 3,100,450 1.6048 0.658 0.649 0.658 0.649 0.682 4,730,615 0.6554 -1.23%
2011-11-25 0 1.630 1.630 1.640 1.620 1.700 2,481,000 4,123,650 1.6621 0.666 0.666 0.670 0.662 0.694 6,074,874 0.6788 -2.98%
2011-11-24 0 1.680 1.670 1.680 1.610 1.690 4,143,000 6,918,500 1.6699 0.686 0.682 0.686 0.658 0.690 10,144,378 0.6820 3.70%
2011-11-23 0 1.620 1.620 1.640 1.590 1.650 2,059,000 3,325,800 1.6153 0.662 0.662 0.670 0.649 0.674 5,041,582 0.6597 -2.41%
2011-11-22 0 1.660 1.640 1.660 1.600 1.680 1,277,000 2,111,730 1.6537 0.678 0.670 0.678 0.653 0.686 3,126,809 0.6754 -1.78%
2011-11-21 0 1.690 1.660 1.700 1.640 1.690 760,000 1,258,350 1.6557 0.690 0.678 0.694 0.670 0.690 1,860,904 0.6762 0.60%
2011-11-18 0 1.680 1.670 1.700 1.670 1.720 2,249,000 3,804,780 1.6918 0.686 0.682 0.694 0.682 0.702 5,506,808 0.6909 -1.75%
2011-11-17 0 1.710 1.700 1.710 1.690 1.720 1,528,000 2,613,380 1.7103 0.698 0.694 0.698 0.690 0.702 3,741,397 0.6985 -1.16%
2011-11-16 0 1.730 1.730 1.740 1.720 1.780 2,669,000 4,626,350 1.7334 0.707 0.707 0.711 0.702 0.727 6,535,203 0.7079 -3.35%
2011-11-15 0 1.790 1.770 1.790 1.760 1.810 4,817,000 8,614,225 1.7883 0.731 0.723 0.731 0.719 0.739 11,794,706 0.7303 0.00%
2011-11-14 0 1.790 1.780 1.790 1.770 1.830 3,923,000 7,042,055 1.7951 0.731 0.727 0.731 0.723 0.747 9,605,695 0.7331 1.70%
2011-11-11 0 1.760 1.740 1.760 1.700 1.760 1,732,000 3,002,960 1.7338 0.719 0.711 0.719 0.694 0.719 4,240,903 0.7081 3.53%
2011-11-10 0 1.700 1.700 1.710 1.660 1.760 4,318,000 7,394,650 1.7125 0.694 0.694 0.698 0.678 0.719 10,572,876 0.6994 -2.30%
2011-11-09 0 1.740 1.730 1.740 1.700 1.810 5,572,000 9,805,220 1.7597 0.711 0.707 0.711 0.694 0.739 13,643,368 0.7187 0.00%
2011-11-08 0 1.740 1.720 1.730 1.610 1.770 7,054,000 12,122,890 1.7186 0.711 0.702 0.707 0.658 0.723 17,272,132 0.7019 7.41%
2011-11-07 0 1.620 1.620 1.630 1.590 1.650 1,104,000 1,800,630 1.6310 0.662 0.662 0.666 0.649 0.674 2,703,209 0.6661 0.00%
2011-11-04 0 1.620 1.610 1.620 1.570 1.630 2,662,000 4,267,520 1.6031 0.662 0.658 0.662 0.641 0.666 6,518,063 0.6547 4.52%
2011-11-03 0 1.550 1.550 1.560 1.540 1.590 1,096,600 1,717,226 1.5660 0.633 0.633 0.637 0.629 0.649 2,685,089 0.6395 -1.27%
2011-11-02 0 1.570 1.550 1.570 1.520 1.600 6,723,000 10,482,085 1.5591 0.641 0.633 0.641 0.621 0.653 16,461,659 0.6368 -4.27%
2011-11-01 0 1.640 1.630 1.640 1.610 1.640 761,000 1,241,589 1.6315 0.670 0.666 0.670 0.658 0.670 1,863,353 0.6663 -1.20%
2011-10-31 0 1.660 1.610 1.670 1.540 1.680 1,744,038 2,845,770 1.6317 0.678 0.658 0.682 0.629 0.686 4,270,379 0.6664 3.75%
2011-10-28 0 1.600 1.580 1.590 1.570 1.620 1,512,000 2,410,550 1.5943 0.653 0.645 0.649 0.641 0.662 3,702,220 0.6511 0.63%
2011-10-27 0 1.590 1.580 1.600 1.510 1.600 3,041,000 4,746,390 1.5608 0.649 0.645 0.653 0.617 0.653 7,446,066 0.6374 3.92%
2011-10-26 0 1.530 1.530 1.540 1.500 1.550 617,000 943,030 1.5284 0.625 0.625 0.629 0.613 0.633 1,510,761 0.6242 -0.65%
2011-10-25 0 1.540 1.540 1.570 1.530 1.570 348,000 538,950 1.5487 0.629 0.629 0.641 0.625 0.641 852,098 0.6325 -1.91%
2011-10-24 0 1.570 1.570 1.580 1.500 1.580 1,032,000 1,603,640 1.5539 0.641 0.641 0.645 0.613 0.645 2,526,912 0.6346 1.95%
2011-10-21 0 1.540 1.510 1.550 1.500 1.550 257,000 392,730 1.5281 0.629 0.617 0.633 0.613 0.633 629,280 0.6241 0.65%
2011-10-20 0 1.530 1.520 1.530 1.480 1.550 2,330,600 3,563,334 1.5289 0.625 0.621 0.625 0.604 0.633 5,706,610 0.6244 -1.29%
2011-10-19 0 1.550 1.550 1.560 1.540 1.600 817,000 1,280,910 1.5678 0.633 0.633 0.637 0.629 0.653 2,000,472 0.6403 -0.64%
2011-10-18 0 1.560 1.540 1.560 1.500 1.590 952,000 1,466,130 1.5401 0.637 0.629 0.637 0.613 0.649 2,331,028 0.6290 -2.50%
2011-10-17 0 1.600 1.580 1.600 1.590 1.650 514,000 830,700 1.6161 0.653 0.645 0.653 0.649 0.674 1,258,559 0.6600 0.63%
2011-10-14 0 1.590 1.580 1.600 1.550 1.620 1,212,000 1,906,655 1.5731 0.649 0.645 0.653 0.633 0.662 2,967,653 0.6425 -1.85%
2011-10-13 0 1.620 1.600 1.620 1.510 1.620 2,264,000 3,592,100 1.5866 0.662 0.653 0.662 0.617 0.662 5,543,536 0.6480 4.52%
2011-10-12 0 1.550 1.540 1.550 1.490 1.550 1,018,000 1,556,680 1.5292 0.633 0.629 0.633 0.609 0.633 2,492,633 0.6245 1.31%
2011-10-11 0 1.530 1.510 1.530 1.490 1.550 4,059,000 6,207,740 1.5294 0.625 0.617 0.625 0.609 0.633 9,938,699 0.6246 3.38%
2011-10-10 0 1.480 1.450 1.480 1.430 1.490 1,391,000 2,038,440 1.4654 0.604 0.592 0.604 0.584 0.609 3,405,945 0.5985 -1.33%
2011-10-07 0 1.500 1.500 1.510 1.400 1.510 5,847,010 8,370,484 1.4316 0.613 0.613 0.617 0.572 0.617 14,316,746 0.5847 6.38%
2011-10-06 0 1.410 1.400 1.420 1.380 1.460 3,519,940 4,953,022 1.4071 0.576 0.572 0.580 0.564 0.596 8,618,779 0.5747 2.17%
2011-10-04 0 1.380 1.380 1.400 1.320 1.400 2,187,200 2,983,871 1.3642 0.564 0.564 0.572 0.539 0.572 5,355,487 0.5572 -1.43%
2011-10-03 0 1.400 1.390 1.400 1.380 1.460 5,014,982 7,016,514 1.3991 0.572 0.568 0.572 0.564 0.596 12,279,477 0.5714 -1.41%
2011-09-30 0 1.420 1.400 1.420 1.400 1.510 11,330,200 16,462,449 1.4530 0.580 0.572 0.580 0.572 0.617 27,742,657 0.5934 5.97%
2011-09-28 0 1.340 1.340 1.350 1.320 1.380 6,076,000 8,180,835 1.3464 0.547 0.547 0.551 0.539 0.564 14,877,441 0.5499 -2.19%
2011-09-27 0 1.370 1.370 1.380 1.240 1.380 7,468,379 9,830,558 1.3163 0.560 0.560 0.564 0.506 0.564 18,286,763 0.5376 9.60%
2011-09-26 0 1.250 1.250 1.260 1.250 1.520 6,885,000 9,149,860 1.3290 0.511 0.511 0.515 0.511 0.621 16,858,325 0.5428 -17.22%
2011-09-23 0 1.510 1.500 1.520 1.410 1.530 6,593,990 9,538,105 1.4465 0.617 0.613 0.621 0.576 0.625 16,145,770 0.5907 -0.66%
2011-09-22 0 1.520 1.520 1.530 1.520 1.600 1,647,000 2,555,800 1.5518 0.621 0.621 0.625 0.621 0.653 4,032,776 0.6338 -6.17%
2011-09-21 0 1.620 1.610 1.620 1.600 1.650 1,551,000 2,510,860 1.6189 0.662 0.658 0.662 0.653 0.674 3,797,714 0.6612 -1.22%
2011-09-20 0 1.640 1.620 1.640 1.600 1.670 2,554,000 4,193,180 1.6418 0.670 0.662 0.670 0.653 0.682 6,253,618 0.6705 -1.20%
2011-09-19 0 1.660 1.650 1.670 1.630 1.680 2,192,000 3,626,276 1.6543 0.678 0.674 0.682 0.666 0.686 5,367,240 0.6756 0.00%
2011-09-16 0 1.660 1.670 1.680 1.640 1.680 2,062,079 3,436,018 1.6663 0.678 0.682 0.686 0.670 0.686 5,049,121 0.6805 1.84%
2011-09-15 0 1.630 1.620 1.630 1.600 1.650 1,447,001 2,342,001 1.6185 0.666 0.662 0.666 0.653 0.674 3,543,067 0.6610 0.00%
2011-09-14 0 1.630 1.620 1.630 1.610 1.670 1,993,000 3,233,750 1.6226 0.666 0.662 0.666 0.658 0.682 4,879,977 0.6627 -1.81%
2011-09-12 0 1.660 1.640 1.660 1.630 1.680 1,392,000 2,300,512 1.6527 0.678 0.670 0.678 0.666 0.686 3,408,393 0.6750 -1.78%
2011-09-09 0 1.690 1.690 1.720 1.680 1.710 2,563,000 4,330,875 1.6898 0.690 0.690 0.702 0.686 0.698 6,275,655 0.6901 0.00%
2011-09-08 0 1.690 1.680 1.700 1.660 1.740 2,072,000 3,511,979 1.6950 0.690 0.686 0.694 0.678 0.711 5,073,413 0.6922 0.60%
2011-09-07 0 1.680 1.670 1.680 1.670 1.700 245,000 411,510 1.6796 0.686 0.682 0.686 0.682 0.694 599,897 0.6860 1.20%
2011-09-06 0 1.660 1.650 1.660 1.640 1.690 1,992,000 3,310,827 1.6621 0.678 0.674 0.678 0.670 0.690 4,877,529 0.6788 -1.19%
2011-09-05 0 1.680 1.670 1.680 1.670 1.710 5,487,000 9,263,100 1.6882 0.686 0.682 0.686 0.682 0.698 13,435,240 0.6895 1.20%
2011-09-02 0 1.660 1.660 1.670 1.640 1.730 2,772,000 4,621,405 1.6672 0.678 0.678 0.682 0.670 0.707 6,787,404 0.6809 -0.60%
2011-09-01 0 1.670 1.670 1.690 1.670 1.780 2,727,000 4,669,370 1.7123 0.682 0.682 0.690 0.682 0.727 6,677,219 0.6993 -2.34%
2011-08-31 0 1.710 1.700 1.710 1.660 1.720 3,230,000 5,491,470 1.7001 0.698 0.694 0.698 0.678 0.702 7,908,844 0.6943 0.59%
2011-08-30 0 1.700 1.680 1.700 1.640 1.720 6,504,000 11,015,970 1.6937 0.694 0.686 0.694 0.670 0.702 15,925,424 0.6917 3.66%
2011-08-29 0 1.640 1.630 1.640 1.590 1.730 10,664,000 17,477,730 1.6389 0.670 0.666 0.670 0.649 0.707 26,111,428 0.6694 -2.38%
2011-08-26 0 1.680 1.680 1.690 1.680 1.720 5,087,000 8,634,990 1.6975 0.686 0.686 0.690 0.686 0.702 12,455,817 0.6932 -1.18%
2011-08-25 0 1.700 1.690 1.710 1.690 1.760 5,700,000 9,742,972 1.7093 0.694 0.690 0.698 0.690 0.719 13,956,783 0.6981 -1.73%
2011-08-24 0 1.730 1.710 1.720 1.690 1.760 9,543,000 16,308,660 1.7090 0.707 0.698 0.702 0.690 0.719 23,366,594 0.6979 -0.57%
2011-08-23 0 1.740 1.720 1.740 1.690 1.820 14,887,000 25,728,045 1.7282 0.711 0.702 0.711 0.690 0.743 36,451,690 0.7058 -0.57%
2011-08-22 0 1.750 1.740 1.750 1.720 1.830 5,838,000 10,298,931 1.7641 0.715 0.711 0.715 0.702 0.747 14,294,684 0.7205 -1.13%
2011-08-19 0 1.770 1.770 1.780 1.750 1.840 3,630,000 6,509,995 1.7934 0.723 0.723 0.727 0.715 0.751 8,888,267 0.7324 -4.32%
2011-08-18 0 1.850 1.850 1.870 1.830 1.870 4,930,000 9,126,810 1.8513 0.756 0.756 0.764 0.747 0.764 12,071,393 0.7561 -1.07%
2011-08-17 0 1.870 1.860 1.870 1.820 1.880 5,011,000 9,281,780 1.8523 0.764 0.760 0.764 0.743 0.768 12,269,727 0.7565 0.00%
2011-08-16 0 1.870 1.860 1.880 1.800 1.890 6,374,000 11,649,690 1.8277 0.764 0.760 0.768 0.735 0.772 15,607,112 0.7464 -1.06%
2011-08-15 0 1.890 1.880 1.890 1.820 1.930 1,700,000 3,164,054 1.8612 0.772 0.768 0.772 0.743 0.788 4,162,549 0.7601 -0.53%
2011-08-12 0 1.900 1.880 1.900 1.840 1.910 3,339,000 6,277,460 1.8800 0.776 0.768 0.776 0.751 0.780 8,175,737 0.7678 1.06%
2011-08-11 0 1.880 1.860 1.880 1.720 1.880 5,942,000 10,767,949 1.8122 0.768 0.760 0.768 0.702 0.768 14,549,335 0.7401 6.82%
2011-08-10 1 1.760 1.740 1.760 1.690 1.780 1,239,000 2,161,680 1.7447 0.719 0.711 0.719 0.690 0.727 3,033,764 0.7125 4.14%
2011-08-09 0 1.690 1.690 1.700 1.600 1.710 1,943,000 3,256,910 1.6762 0.690 0.690 0.694 0.653 0.698 4,757,549 0.6846 -3.43%
2011-08-08 0 1.750 1.750 1.770 1.700 1.810 3,517,000 6,154,625 1.7500 0.715 0.715 0.723 0.694 0.739 8,611,580 0.7147 -3.85%
2011-08-05 0 1.820 1.820 1.830 1.760 1.860 5,949,000 10,670,642 1.7937 0.743 0.743 0.747 0.719 0.760 14,566,474 0.7325 -4.21%
2011-08-04 0 1.900 1.900 1.910 1.880 1.930 687,000 1,308,220 1.9043 0.776 0.776 0.780 0.768 0.788 1,682,160 0.7777 -0.52%
2011-08-03 0 1.910 1.910 1.920 1.890 1.930 2,488,000 4,735,630 1.9034 0.780 0.780 0.784 0.772 0.788 6,092,014 0.7774 -2.05%
2011-08-02 0 1.950 1.950 1.960 1.940 1.970 4,430,000 8,654,240 1.9536 0.796 0.796 0.800 0.792 0.805 10,847,114 0.7978 0.00%
2011-08-01 0 1.950 1.940 1.950 1.910 1.960 1,379,400 2,671,011 1.9364 0.796 0.792 0.796 0.780 0.800 3,377,542 0.7908 0.00%
2011-07-29 0 1.950 1.940 1.950 1.900 1.960 2,171,000 4,194,740 1.9322 0.796 0.792 0.796 0.776 0.800 5,315,820 0.7891 1.04%
2011-07-28 0 1.930 1.930 1.940 1.920 1.940 685,000 1,319,360 1.9261 0.788 0.788 0.792 0.784 0.792 1,677,263 0.7866 -1.53%
2011-07-27 0 1.960 1.940 1.960 1.890 1.960 2,700,000 5,249,280 1.9442 0.800 0.792 0.800 0.772 0.800 6,611,108 0.7940 2.62%
2011-07-26 0 1.910 1.910 1.920 1.890 1.950 591,714 1,131,613 1.9124 0.780 0.780 0.784 0.772 0.796 1,448,846 0.7810 -1.04%
2011-07-25 0 1.930 1.920 1.930 1.900 1.930 386,000 740,650 1.9188 0.788 0.784 0.788 0.776 0.788 945,144 0.7836 -0.52%
2011-07-22 0 1.940 1.940 1.950 1.900 1.950 2,584,000 5,000,040 1.9350 0.792 0.792 0.796 0.776 0.796 6,327,075 0.7903 2.11%
2011-07-21 0 1.900 1.900 1.910 1.890 1.920 2,024,000 3,849,290 1.9018 0.776 0.776 0.780 0.772 0.784 4,955,882 0.7767 -1.04%
2011-07-20 0 1.920 1.920 1.930 1.900 1.930 1,808,000 3,458,207 1.9127 0.784 0.784 0.788 0.776 0.788 4,426,994 0.7812 2.13%
2011-07-19 0 1.880 1.870 1.880 1.860 1.890 1,224,000 2,292,410 1.8729 0.768 0.764 0.768 0.760 0.772 2,997,036 0.7649 0.00%
2011-07-18 0 1.880 1.880 1.890 1.880 1.900 1,335,000 2,519,153 1.8870 0.768 0.768 0.772 0.768 0.776 3,268,826 0.7707 -2.08%
2011-07-15 0 1.920 1.920 1.930 1.900 1.950 220,000 422,445 1.9202 0.784 0.784 0.788 0.776 0.796 538,683 0.7842 -2.04%
2011-07-14 0 1.960 1.950 1.960 1.930 1.960 1,305,000 2,543,875 1.9493 0.800 0.796 0.800 0.788 0.800 3,195,369 0.7961 -0.51%
2011-07-13 0 1.970 1.960 1.970 1.880 1.970 2,270,000 4,392,802 1.9352 0.805 0.800 0.805 0.768 0.805 5,558,228 0.7903 3.68%
2011-07-12 0 1.900 1.880 1.900 1.880 1.900 2,224,000 4,195,214 1.8863 0.776 0.768 0.776 0.768 0.776 5,445,594 0.7704 -1.55%
2011-07-11 0 1.930 1.920 1.930 1.890 1.960 1,912,000 3,681,441 1.9254 0.788 0.784 0.788 0.772 0.800 4,681,644 0.7864 0.52%
2011-07-08 0 1.920 1.910 1.920 1.900 2.000 6,181,000 11,934,440 1.9308 0.784 0.780 0.784 0.776 0.817 15,134,540 0.7886 -3.03%
2011-07-07 0 1.980 1.970 1.980 1.950 2.000 3,531,000 6,991,587 1.9801 0.809 0.805 0.809 0.796 0.817 8,645,860 0.8087 0.00%
2011-07-06 0 1.980 1.950 1.960 1.950 1.980 4,645,000 9,121,110 1.9636 0.809 0.796 0.800 0.796 0.809 11,373,554 0.8020 0.00%
2011-07-05 0 1.980 1.970 1.980 1.970 2.000 2,586,000 5,124,830 1.9818 0.809 0.805 0.809 0.805 0.817 6,331,972 0.8094 -0.50%
2011-07-04 0 1.990 1.970 1.980 1.950 2.000 8,149,276 16,076,828 1.9728 0.813 0.805 0.809 0.796 0.817 19,953,979 0.8057 1.02%
2011-06-30 0 1.970 1.960 1.970 1.940 1.980 7,849,000 15,453,750 1.9689 0.805 0.800 0.805 0.792 0.809 19,218,736 0.8041 0.51%
2011-06-29 0 1.960 1.950 1.960 1.910 1.970 6,289,000 12,237,150 1.9458 0.800 0.796 0.800 0.780 0.805 15,398,984 0.7947 2.08%
2011-06-28 0 1.920 1.910 1.920 1.900 1.950 2,689,000 5,147,100 1.9141 0.784 0.780 0.784 0.776 0.796 6,584,174 0.7817 -1.54%
2011-06-27 0 1.950 1.930 1.950 1.920 1.960 2,980,466 5,768,280 1.9354 0.796 0.788 0.796 0.784 0.800 7,297,845 0.7904 0.00%
2011-06-24 0 1.950 1.940 1.950 1.910 1.980 13,172,000 25,566,070 1.9409 0.796 0.792 0.796 0.780 0.809 32,252,412 0.7927 2.09%
2011-06-23 0 1.910 1.920 1.930 1.850 1.930 8,932,000 16,972,817 1.9002 0.780 0.784 0.788 0.756 0.788 21,870,524 0.7761 2.14%
2011-06-22 0 1.870 1.870 1.880 1.800 1.900 7,571,400 14,047,740 1.8554 0.764 0.764 0.768 0.735 0.776 18,539,016 0.7577 -0.53%
2011-06-21 0 1.880 1.870 1.880 1.850 1.890 5,810,000 10,889,810 1.8743 0.768 0.764 0.768 0.756 0.772 14,226,125 0.7655 1.08%
2011-06-20 0 1.860 1.850 1.860 1.840 1.890 8,240,200 15,390,968 1.8678 0.760 0.756 0.760 0.751 0.772 20,176,612 0.7628 1.09%
2011-06-17 0 1.840 1.840 1.850 1.840 1.870 4,003,000 7,386,210 1.8452 0.751 0.751 0.756 0.751 0.764 9,801,580 0.7536 -1.08%
2011-06-16 0 1.860 1.850 1.860 1.830 1.870 3,288,000 6,064,960 1.8446 0.760 0.756 0.760 0.747 0.764 8,050,860 0.7533 -1.06%
2011-06-15 0 1.880 1.880 1.890 1.850 1.890 4,023,000 7,559,700 1.8791 0.768 0.768 0.772 0.756 0.772 9,850,551 0.7674 0.00%
2011-06-14 0 1.880 1.870 1.880 1.820 1.890 6,528,000 12,166,950 1.8638 0.768 0.764 0.768 0.743 0.772 15,984,190 0.7612 2.73%
2011-06-13 0 1.830 1.820 1.840 1.790 1.840 3,605,000 6,517,040 1.8078 0.747 0.743 0.751 0.731 0.751 8,827,053 0.7383 -1.08%
2011-06-10 0 1.850 1.840 1.850 1.810 1.850 3,995,000 7,287,420 1.8241 0.756 0.751 0.756 0.739 0.756 9,781,991 0.7450 0.00%
2011-06-09 0 1.850 1.840 1.850 1.780 1.850 11,615,000 21,235,491 1.8283 0.756 0.751 0.756 0.727 0.756 28,440,007 0.7467 3.35%
2011-06-08 0 1.790 1.790 1.800 1.790 1.860 5,028,000 9,136,400 1.8171 0.731 0.731 0.735 0.731 0.760 12,311,352 0.7421 -3.76%
2011-06-07 0 1.860 1.860 1.870 1.850 1.870 4,390,000 8,174,350 1.8620 0.760 0.760 0.764 0.756 0.764 10,749,172 0.7605 -0.53%
2011-06-03 0 1.870 1.870 1.880 1.860 1.910 3,121,000 5,865,640 1.8794 0.764 0.764 0.768 0.760 0.780 7,641,951 0.7676 -1.58%
2011-06-02 0 1.900 1.890 1.900 1.860 1.900 6,240,000 11,771,980 1.8865 0.776 0.772 0.776 0.760 0.776 15,279,005 0.7705 0.00%
2011-06-01 0 1.900 1.890 1.900 1.840 1.900 4,920,000 9,230,640 1.8761 0.776 0.772 0.776 0.751 0.776 12,046,908 0.7662 0.53%
2011-05-31 0 1.890 1.880 1.890 1.860 1.900 9,779,000 18,411,800 1.8828 0.772 0.768 0.772 0.760 0.776 23,944,453 0.7689 2.72%
2011-05-30 0 1.840 1.840 1.850 1.780 1.860 6,347,000 11,647,990 1.8352 0.751 0.751 0.756 0.727 0.760 15,541,001 0.7495 0.00%
2011-05-27 0 1.840 1.820 1.850 1.750 1.850 8,553,001 15,365,126 1.7965 0.751 0.743 0.756 0.715 0.756 20,942,523 0.7337 1.10%
2011-05-26 0 1.820 1.810 1.820 1.780 1.830 6,432,300 11,680,004 1.8158 0.743 0.739 0.743 0.727 0.747 15,749,863 0.7416 1.11%
2011-05-25 0 1.800 1.790 1.800 1.750 1.800 17,139,000 30,459,610 1.7772 0.735 0.731 0.735 0.715 0.735 41,965,844 0.7258 0.00%
2011-05-24 0 1.800 1.790 1.800 1.720 1.810 8,298,000 14,788,610 1.7822 0.735 0.731 0.735 0.702 0.739 20,318,138 0.7279 4.05%
2011-05-23 0 1.730 1.730 1.750 1.710 1.760 4,274,000 7,407,930 1.7333 0.707 0.707 0.715 0.698 0.719 10,465,139 0.7079 -1.14%
2011-05-20 0 1.750 1.740 1.750 1.730 1.800 5,625,000 9,900,620 1.7601 0.715 0.711 0.715 0.707 0.735 13,773,141 0.7188 -3.31%
2011-05-19 0 1.810 1.830 1.840 1.790 1.840 1,783,900 3,250,641 1.8222 0.739 0.747 0.751 0.731 0.751 4,367,983 0.7442 -1.09%
2011-05-18 0 1.830 1.820 1.830 1.790 1.840 2,191,000 3,993,910 1.8229 0.747 0.743 0.747 0.731 0.751 5,364,792 0.7445 0.00%
2011-05-17 0 1.830 1.820 1.830 1.770 1.840 6,567,286 11,853,690 1.8050 0.747 0.743 0.747 0.723 0.751 16,080,384 0.7372 -1.08%
2011-05-16 0 1.850 1.830 1.850 1.830 1.910 5,492,000 10,132,060 1.8449 0.756 0.747 0.756 0.747 0.780 13,447,483 0.7535 -3.14%
2011-05-13 0 1.910 1.900 1.910 1.840 1.920 6,525,976 12,264,195 1.8793 0.780 0.776 0.780 0.751 0.784 15,979,234 0.7675 1.06%
2011-05-12 0 1.890 1.890 1.900 1.820 1.900 12,598,460 23,632,103 1.8758 0.772 0.772 0.776 0.743 0.776 30,848,066 0.7661 2.36%
2011-05-11 0 1.900 1.890 1.900 1.890 1.980 16,229,060 31,232,367 1.9245 0.754 0.750 0.754 0.750 0.786 40,889,155 0.7638 -2.56%
2011-05-09 0 1.950 1.950 1.960 1.920 1.960 14,295,000 27,629,760 1.9328 0.774 0.774 0.778 0.762 0.778 36,016,286 0.7671 -0.51%
2011-05-06 0 1.960 1.930 1.940 1.830 1.980 50,755,000 98,210,580 1.9350 0.778 0.766 0.770 0.726 0.786 127,877,343 0.7680 6.52%
2011-05-05 0 1.840 1.830 1.840 1.820 1.880 13,666,854 25,369,467 1.8563 0.730 0.726 0.730 0.722 0.746 34,433,671 0.7368 0.55%
2011-05-04 0 1.830 1.830 1.840 1.810 1.900 27,780,000 51,355,460 1.8486 0.726 0.726 0.730 0.718 0.754 69,991,776 0.7337 0.00%
2011-05-03 0 1.830 1.820 1.830 1.790 1.840 9,113,000 16,596,855 1.8212 0.726 0.722 0.726 0.710 0.730 22,960,225 0.7229 2.23%
2011-04-29 0 1.790 1.780 1.790 1.720 1.800 6,529,000 11,580,910 1.7738 0.710 0.706 0.710 0.683 0.714 16,449,831 0.7040 2.29%
2011-04-28 0 1.750 1.750 1.760 1.740 1.780 4,961,000 8,707,100 1.7551 0.695 0.695 0.699 0.691 0.706 12,499,251 0.6966 -1.69%
2011-04-27 0 1.780 1.770 1.780 1.770 1.830 10,571,690 19,042,410 1.8013 0.706 0.703 0.706 0.703 0.726 26,635,398 0.7149 0.56%
2011-04-26 0 1.770 1.760 1.770 1.760 1.820 4,224,000 7,574,160 1.7931 0.703 0.699 0.703 0.699 0.722 10,642,378 0.7117 -1.67%
2011-04-21 0 1.800 1.790 1.810 1.760 1.820 11,756,000 21,181,705 1.8018 0.714 0.710 0.718 0.699 0.722 29,619,270 0.7151 2.27%
2011-04-20 0 1.760 1.750 1.760 1.720 1.760 6,779,000 11,817,232 1.7432 0.699 0.695 0.699 0.683 0.699 17,079,707 0.6919 2.33%
2011-04-19 0 1.720 1.710 1.720 1.710 1.750 10,260,000 17,758,080 1.7308 0.683 0.679 0.683 0.679 0.695 25,850,094 0.6870 -2.27%
2011-04-18 0 1.760 1.760 1.770 1.730 1.770 6,257,000 11,025,330 1.7621 0.699 0.699 0.703 0.687 0.703 15,764,526 0.6994 -0.56%
2011-04-15 0 1.770 1.760 1.770 1.720 1.780 9,876,000 17,350,260 1.7568 0.703 0.699 0.703 0.683 0.706 24,882,605 0.6973 2.31%
2011-04-14 0 1.730 1.720 1.730 1.710 1.740 5,900,000 10,168,240 1.7234 0.687 0.683 0.687 0.679 0.691 14,865,064 0.6840 0.00%
2011-04-13 0 1.730 1.720 1.730 1.690 1.730 6,858,000 11,757,330 1.7144 0.687 0.683 0.687 0.671 0.687 17,278,747 0.6805 0.58%
2011-04-12 0 1.720 1.710 1.720 1.680 1.720 13,044,951 22,291,760 1.7088 0.683 0.679 0.683 0.667 0.683 32,866,785 0.6782 1.78%
2011-04-11 0 1.690 1.700 1.710 1.620 1.710 6,881,000 11,603,160 1.6863 0.671 0.675 0.679 0.643 0.679 17,336,696 0.6693 1.81%
2011-04-08 0 1.660 1.650 1.660 1.650 1.680 2,690,000 4,476,280 1.6640 0.659 0.655 0.659 0.655 0.667 6,777,461 0.6605 0.61%
2011-04-07 0 1.650 1.650 1.660 1.630 1.670 8,853,000 14,607,765 1.6500 0.655 0.655 0.659 0.647 0.663 22,305,154 0.6549 -1.20%
2011-04-06 0 1.670 1.670 1.680 1.670 1.720 9,957,000 16,899,832 1.6973 0.663 0.663 0.667 0.663 0.683 25,086,685 0.6737 -0.60%
2011-04-04 0 1.680 1.680 1.690 1.650 1.690 2,324,000 3,898,350 1.6774 0.667 0.667 0.671 0.655 0.671 5,855,324 0.6658 1.20%
2011-04-01 0 1.660 1.650 1.670 1.650 1.700 7,846,000 13,142,560 1.6751 0.659 0.655 0.663 0.655 0.675 19,768,016 0.6648 0.00%
2011-03-31 0 1.660 1.660 1.670 1.630 1.710 13,029,000 21,797,325 1.6730 0.659 0.659 0.663 0.647 0.679 32,826,596 0.6640 2.47%
2011-03-30 0 1.620 1.620 1.630 1.610 1.640 3,477,146 5,663,089 1.6287 0.643 0.643 0.647 0.639 0.651 8,760,678 0.6464 -1.22%
2011-03-29 0 1.640 1.630 1.640 1.630 1.650 3,557,000 5,832,160 1.6396 0.651 0.647 0.651 0.647 0.655 8,961,870 0.6508 0.00%
2011-03-28 0 1.640 1.630 1.640 1.610 1.650 3,480,000 5,668,210 1.6288 0.651 0.647 0.651 0.639 0.655 8,767,868 0.6465 0.00%
2011-03-25 0 1.640 1.630 1.640 1.630 1.650 3,441,000 5,634,290 1.6374 0.651 0.647 0.651 0.647 0.655 8,669,608 0.6499 1.23%
2011-03-24 0 1.620 1.610 1.620 1.590 1.640 6,272,000 10,116,910 1.6130 0.643 0.639 0.643 0.631 0.651 15,802,319 0.6402 0.62%
2011-03-23 0 1.610 1.600 1.610 1.550 1.610 3,554,000 5,621,910 1.5819 0.639 0.635 0.639 0.615 0.639 8,954,311 0.6278 2.55%
2011-03-22 0 1.570 1.560 1.570 1.550 1.580 1,407,000 2,205,150 1.5673 0.623 0.619 0.623 0.615 0.627 3,544,940 0.6221 0.64%
2011-03-21 0 1.560 1.550 1.560 1.540 1.580 2,726,852 4,253,375 1.5598 0.619 0.615 0.619 0.611 0.627 6,870,310 0.6191 0.00%
2011-03-18 0 1.560 1.550 1.560 1.540 1.570 1,952,000 3,044,010 1.5594 0.619 0.615 0.619 0.611 0.623 4,918,069 0.6189 0.65%
2011-03-17 0 1.550 1.550 1.560 1.530 1.580 3,900,000 6,080,900 1.5592 0.615 0.615 0.619 0.607 0.627 9,826,059 0.6189 -0.64%
2011-03-16 0 1.560 1.560 1.570 1.530 1.580 3,102,000 4,837,860 1.5596 0.619 0.619 0.623 0.607 0.627 7,815,496 0.6190 1.96%
2011-03-15 0 1.530 1.520 1.530 1.510 1.560 4,260,000 6,505,450 1.5271 0.607 0.603 0.607 0.599 0.619 10,733,080 0.6061 -1.92%
2011-03-14 0 1.560 1.560 1.570 1.560 1.580 2,561,000 4,024,810 1.5716 0.619 0.619 0.623 0.619 0.627 6,452,446 0.6238 -0.64%
2011-03-11 0 1.570 1.570 1.580 1.560 1.580 3,281,700 5,155,077 1.5709 0.623 0.623 0.627 0.619 0.627 8,268,251 0.6235 -1.26%
2011-03-10 0 1.590 1.580 1.590 1.560 1.590 3,014,001 4,741,762 1.5732 0.631 0.627 0.631 0.619 0.631 7,593,783 0.6244 0.63%
2011-03-09 0 1.580 1.570 1.580 1.570 1.590 2,156,000 3,407,890 1.5807 0.627 0.623 0.627 0.623 0.631 5,432,047 0.6274 0.00%
2011-03-08 0 1.580 1.570 1.580 1.560 1.580 1,162,000 1,828,080 1.5732 0.627 0.623 0.627 0.619 0.627 2,927,662 0.6244 0.64%
2011-03-07 0 1.570 1.560 1.570 1.540 1.580 1,476,000 2,312,410 1.5667 0.623 0.619 0.623 0.611 0.627 3,718,785 0.6218 1.29%
2011-03-04 0 1.550 1.540 1.560 1.540 1.560 1,548,000 2,399,980 1.5504 0.615 0.611 0.619 0.611 0.619 3,900,190 0.6153 0.65%
2011-03-03 0 1.540 1.530 1.540 1.530 1.550 3,496,700 5,375,020 1.5372 0.611 0.607 0.611 0.607 0.615 8,809,944 0.6101 0.00%
2011-03-02 0 1.540 1.530 1.540 1.520 1.540 1,848,000 2,830,800 1.5318 0.611 0.607 0.611 0.603 0.611 4,656,040 0.6080 -0.65%
2011-03-01 0 1.550 1.540 1.550 1.520 1.560 2,661,000 4,104,490 1.5425 0.615 0.611 0.615 0.603 0.619 6,704,396 0.6122 0.65%
2011-02-28 0 1.540 1.520 1.550 1.500 1.550 1,975,000 3,011,230 1.5247 0.611 0.603 0.615 0.595 0.615 4,976,017 0.6051 1.99%
2011-02-25 0 1.510 1.510 1.520 1.500 1.530 2,553,000 3,868,810 1.5154 0.599 0.599 0.603 0.595 0.607 6,432,290 0.6015 0.00%
2011-02-24 0 1.510 1.510 1.520 1.510 1.560 2,060,000 3,155,550 1.5318 0.599 0.599 0.603 0.599 0.619 5,190,175 0.6080 -2.58%
2011-02-23 0 1.550 1.540 1.550 1.520 1.560 2,589,420 3,985,950 1.5393 0.615 0.611 0.615 0.603 0.619 6,524,050 0.6110 -0.64%
2011-02-22 0 1.560 1.550 1.560 1.540 1.580 3,208,000 5,005,830 1.5604 0.619 0.615 0.619 0.611 0.627 8,082,564 0.6193 0.00%
2011-02-21 0 1.560 1.550 1.560 1.550 1.570 3,298,000 5,148,280 1.5610 0.619 0.615 0.619 0.615 0.623 8,309,319 0.6196 0.00%
2011-02-18 0 1.560 1.550 1.560 1.550 1.570 1,478,000 2,304,260 1.5590 0.619 0.615 0.619 0.615 0.623 3,723,825 0.6188 0.00%
2011-02-17 0 1.560 1.550 1.570 1.540 1.570 2,874,000 4,471,300 1.5558 0.619 0.615 0.623 0.611 0.623 7,241,050 0.6175 0.65%
2011-02-16 0 1.550 1.550 1.560 1.530 1.560 2,030,932 3,131,488 1.5419 0.615 0.615 0.619 0.607 0.619 5,116,938 0.6120 0.65%
2011-02-15 0 1.540 1.540 1.550 1.530 1.560 1,625,000 2,512,730 1.5463 0.611 0.611 0.615 0.607 0.619 4,094,191 0.6137 -0.65%
2011-02-14 0 1.550 1.550 1.560 1.520 1.560 2,013,000 3,109,220 1.5446 0.615 0.615 0.619 0.603 0.619 5,071,758 0.6130 1.31%
2011-02-11 0 1.530 1.530 1.540 1.500 1.550 7,897,000 11,985,920 1.5178 0.607 0.607 0.611 0.595 0.615 19,896,510 0.6024 -1.29%
2011-02-10 0 1.550 1.550 1.570 1.550 1.580 2,831,000 4,421,430 1.5618 0.615 0.615 0.623 0.615 0.627 7,132,711 0.6199 -1.90%
2011-02-09 0 1.580 1.580 1.590 1.570 1.600 1,877,000 2,964,275 1.5793 0.627 0.627 0.631 0.623 0.635 4,729,106 0.6268 -1.25%
2011-02-08 0 1.600 1.580 1.600 1.570 1.600 6,447,000 10,203,285 1.5826 0.635 0.627 0.635 0.623 0.635 16,243,232 0.6282 0.63%
2011-02-07 0 1.590 1.590 1.600 1.590 1.610 3,281,000 5,236,850 1.5961 0.631 0.631 0.635 0.631 0.639 8,266,487 0.6335 -0.62%
2011-02-02 0 1.600 1.590 1.600 1.590 1.600 1,736,000 2,754,645 1.5868 0.635 0.631 0.635 0.631 0.635 4,373,856 0.6298 1.27%
2011-02-01 0 1.580 1.570 1.580 1.570 1.590 1,121,000 1,775,188 1.5836 0.627 0.623 0.627 0.623 0.631 2,824,362 0.6285 -0.63%
2011-01-31 0 1.590 1.580 1.590 1.570 1.590 2,053,500 3,245,960 1.5807 0.631 0.627 0.631 0.623 0.631 5,173,798 0.6274 0.00%
2011-01-28 0 1.590 1.580 1.590 1.580 1.600 1,680,000 2,664,030 1.5857 0.631 0.627 0.631 0.627 0.635 4,232,764 0.6294 -0.62%
2011-01-27 0 1.600 1.590 1.600 1.590 1.600 1,277,000 2,040,160 1.5976 0.635 0.631 0.635 0.631 0.635 3,217,405 0.6341 0.63%
2011-01-26 0 1.590 1.580 1.600 1.580 1.610 2,689,826 4,291,700 1.5955 0.631 0.627 0.635 0.627 0.639 6,777,023 0.6333 0.63%
2011-01-25 0 1.580 1.580 1.590 1.580 1.600 2,540,000 4,030,260 1.5867 0.627 0.627 0.631 0.627 0.635 6,399,536 0.6298 -0.63%
2011-01-24 0 1.590 1.590 1.600 1.590 1.610 3,096,000 4,939,538 1.5955 0.631 0.631 0.635 0.631 0.639 7,800,379 0.6332 -0.62%
2011-01-21 0 1.600 1.590 1.600 1.570 1.620 6,088,000 9,705,570 1.5942 0.635 0.631 0.635 0.623 0.643 15,338,730 0.6327 1.27%
2011-01-20 0 1.580 1.580 1.590 1.570 1.600 4,096,000 6,497,610 1.5863 0.627 0.627 0.631 0.623 0.635 10,319,882 0.6296 -0.63%
2011-01-19 0 1.590 1.590 1.600 1.580 1.620 5,027,252 8,035,116 1.5983 0.631 0.631 0.635 0.627 0.643 12,666,173 0.6344 0.00%
2011-01-18 0 1.590 1.580 1.590 1.570 1.600 3,423,000 5,424,610 1.5848 0.631 0.627 0.631 0.623 0.635 8,624,257 0.6290 0.63%
2011-01-17 0 1.580 1.580 1.590 1.580 1.620 2,681,000 4,303,090 1.6050 0.627 0.627 0.631 0.627 0.643 6,754,786 0.6370 -1.25%
2011-01-14 0 1.600 1.600 1.610 1.600 1.620 1,644,398 2,649,121 1.6110 0.635 0.635 0.639 0.635 0.643 4,143,065 0.6394 -0.62%
2011-01-13 0 1.610 1.600 1.610 1.600 1.620 1,351,000 2,174,675 1.6097 0.639 0.635 0.639 0.635 0.643 3,403,848 0.6389 0.00%
2011-01-12 0 1.610 1.600 1.610 1.600 1.650 3,705,000 5,991,850 1.6172 0.639 0.635 0.639 0.635 0.655 9,334,756 0.6419 -1.23%
2011-01-11 0 1.630 1.620 1.630 1.630 1.660 3,127,000 5,121,300 1.6378 0.647 0.643 0.647 0.647 0.659 7,878,484 0.6500 -1.81%
2011-01-10 0 1.660 1.640 1.660 1.610 1.660 6,016,000 9,831,950 1.6343 0.659 0.651 0.659 0.639 0.659 15,157,326 0.6487 2.47%
2011-01-07 0 1.620 1.620 1.630 1.610 1.650 1,715,000 2,784,470 1.6236 0.643 0.643 0.647 0.639 0.655 4,320,947 0.6444 -1.82%
2011-01-06 0 1.650 1.640 1.650 1.610 1.650 5,886,024 9,648,748 1.6393 0.655 0.651 0.655 0.639 0.655 14,829,851 0.6506 1.85%
2011-01-05 0 1.620 1.610 1.620 1.590 1.620 1,777,000 2,869,981 1.6151 0.643 0.639 0.643 0.631 0.643 4,477,156 0.6410 0.62%
2011-01-04 0 1.610 1.600 1.610 1.600 1.630 3,309,800 5,333,134 1.6113 0.639 0.635 0.639 0.635 0.647 8,339,049 0.6395 0.00%
2011-01-03 0 1.610 1.600 1.610 1.570 1.610 1,388,000 2,206,095 1.5894 0.639 0.635 0.639 0.623 0.639 3,497,069 0.6308 1.26%
2010-12-31 0 1.590 1.600 1.610 1.560 1.610 4,593,000 7,315,830 1.5928 0.631 0.635 0.639 0.619 0.639 11,572,074 0.6322 1.92%
2010-12-30 0 1.560 1.550 1.560 1.530 1.560 2,283,264 3,511,958 1.5381 0.619 0.615 0.619 0.607 0.619 5,752,689 0.6105 1.96%
2010-12-29 0 1.530 1.540 1.550 1.530 1.560 1,639,000 2,543,600 1.5519 0.607 0.611 0.615 0.607 0.619 4,129,464 0.6160 -0.65%
2010-12-28 0 1.540 1.530 1.540 1.520 1.550 1,632,800 2,503,118 1.5330 0.611 0.607 0.611 0.603 0.615 4,113,843 0.6085 -0.65%
2010-12-24 0 1.550 1.550 1.560 1.540 1.580 953,000 1,482,666 1.5558 0.615 0.615 0.619 0.611 0.627 2,401,086 0.6175 0.65%
2010-12-23 0 1.540 1.540 1.550 1.540 1.570 1,532,000 2,380,710 1.5540 0.611 0.611 0.615 0.611 0.623 3,859,878 0.6168 0.65%
2010-12-22 0 1.530 1.530 1.540 1.520 1.550 2,499,000 3,829,610 1.5325 0.607 0.607 0.611 0.603 0.615 6,296,236 0.6082 0.00%
2010-12-21 0 1.530 1.530 1.540 1.520 1.550 3,023,000 4,648,900 1.5378 0.607 0.607 0.611 0.603 0.615 7,616,456 0.6104 0.00%
2010-12-20 0 1.530 1.520 1.530 1.510 1.570 3,834,000 5,842,860 1.5240 0.607 0.603 0.607 0.599 0.623 9,659,772 0.6049 -0.65%
2010-12-17 0 1.540 1.540 1.550 1.540 1.550 3,947,000 6,096,830 1.5447 0.611 0.611 0.615 0.611 0.615 9,944,476 0.6131 0.00%
2010-12-16 0 1.540 1.540 1.550 1.540 1.570 4,140,000 6,439,000 1.5553 0.611 0.611 0.615 0.611 0.623 10,430,740 0.6173 -1.91%
2010-12-15 0 1.570 1.560 1.570 1.550 1.590 6,333,000 9,922,090 1.5667 0.623 0.619 0.623 0.615 0.631 15,956,009 0.6218 -1.26%
2010-12-14 0 1.590 1.580 1.590 1.580 1.620 1,770,500 2,817,700 1.5915 0.631 0.627 0.631 0.627 0.643 4,460,779 0.6317 -0.62%
2010-12-13 0 1.600 1.590 1.600 1.580 1.610 5,941,278 9,461,128 1.5924 0.635 0.631 0.635 0.627 0.639 14,969,064 0.6320 1.27%
2010-12-10 0 1.580 1.580 1.600 1.580 1.600 2,486,000 3,954,761 1.5908 0.627 0.627 0.635 0.627 0.635 6,263,483 0.6314 0.00%
2010-12-09 0 1.580 1.590 1.600 1.570 1.630 7,192,000 11,459,240 1.5933 0.627 0.631 0.635 0.623 0.647 18,120,261 0.6324 -2.47%
2010-12-08 0 1.620 1.610 1.620 1.610 1.640 3,351,000 5,410,370 1.6146 0.643 0.639 0.643 0.639 0.651 8,442,852 0.6408 0.00%
2010-12-07 0 1.620 1.620 1.630 1.620 1.640 1,067,148 1,736,951 1.6277 0.643 0.643 0.647 0.643 0.651 2,688,682 0.6460 -1.22%
2010-12-06 0 1.640 1.630 1.640 1.630 1.650 2,705,000 4,423,732 1.6354 0.651 0.647 0.651 0.647 0.655 6,815,254 0.6491 0.61%
2010-12-03 0 1.630 1.620 1.630 1.620 1.680 3,676,000 6,025,150 1.6391 0.647 0.643 0.647 0.643 0.667 9,261,691 0.6505 -1.81%
2010-12-02 0 1.660 1.670 1.680 1.650 1.700 9,847,000 16,473,118 1.6729 0.659 0.663 0.667 0.655 0.675 24,809,540 0.6640 1.22%
2010-12-01 0 1.640 1.630 1.640 1.610 1.640 2,974,028 4,827,689 1.6233 0.651 0.647 0.651 0.639 0.651 7,493,071 0.6443 0.61%
2010-11-30 0 1.630 1.610 1.630 1.600 1.660 3,414,000 5,513,335 1.6149 0.647 0.639 0.647 0.635 0.659 8,601,581 0.6410 -1.81%
2010-11-29 0 1.660 1.650 1.660 1.620 1.670 3,707,600 6,077,780 1.6393 0.659 0.655 0.659 0.643 0.663 9,341,307 0.6506 1.84%
2010-11-26 0 1.630 1.620 1.630 1.620 1.650 4,957,000 8,072,190 1.6284 0.647 0.643 0.647 0.643 0.655 12,489,173 0.6463 -1.21%
2010-11-25 0 1.650 1.640 1.650 1.640 1.680 4,774,000 7,880,520 1.6507 0.655 0.651 0.655 0.651 0.667 12,028,104 0.6552 0.00%
2010-11-24 0 1.650 1.650 1.660 1.650 1.700 4,597,000 7,652,453 1.6647 0.655 0.655 0.659 0.655 0.675 11,582,152 0.6607 -1.79%
2010-11-23 0 1.680 1.680 1.690 1.670 1.700 1,660,000 2,802,445 1.6882 0.667 0.667 0.671 0.663 0.675 4,182,374 0.6701 -1.18%
2010-11-22 0 1.700 1.690 1.700 1.680 1.710 1,955,080 3,331,654 1.7041 0.675 0.671 0.675 0.667 0.679 4,925,829 0.6764 0.59%
2010-11-19 0 1.690 1.680 1.700 1.670 1.730 4,832,000 8,184,534 1.6938 0.671 0.667 0.675 0.663 0.687 12,174,235 0.6723 0.60%
2010-11-18 0 1.680 1.680 1.690 1.670 1.710 4,627,320 7,815,357 1.6890 0.667 0.667 0.671 0.663 0.679 11,658,544 0.6704 -0.59%
2010-11-17 0 1.690 1.680 1.690 1.680 1.730 5,543,000 9,441,193 1.7033 0.671 0.667 0.671 0.667 0.687 13,965,602 0.6760 -1.17%
2010-11-16 0 1.710 1.710 1.730 1.710 1.760 5,932,000 10,303,290 1.7369 0.679 0.679 0.687 0.679 0.699 14,945,688 0.6894 -2.29%
2010-11-15 0 1.750 1.740 1.750 1.740 1.770 2,621,000 4,600,250 1.7552 0.695 0.691 0.695 0.691 0.703 6,603,616 0.6966 -1.13%
2010-11-12 0 1.770 1.760 1.780 1.750 1.810 9,372,000 16,687,660 1.7806 0.703 0.699 0.706 0.695 0.718 23,612,776 0.7067 -2.21%
2010-11-11 0 1.810 1.800 1.810 1.790 1.830 7,652,000 13,890,415 1.8153 0.718 0.714 0.718 0.710 0.726 19,279,232 0.7205 0.56%
2010-11-10 0 1.800 1.790 1.810 1.780 1.810 4,904,000 8,813,340 1.7972 0.714 0.710 0.718 0.706 0.718 12,355,640 0.7133 0.00%
2010-11-09 0 1.800 1.780 1.800 1.770 1.820 9,308,000 16,770,120 1.8017 0.714 0.706 0.714 0.703 0.722 23,451,528 0.7151 1.12%
2010-11-08 0 1.780 1.770 1.780 1.760 1.790 5,863,590 10,386,761 1.7714 0.706 0.703 0.706 0.699 0.710 14,773,329 0.7031 0.00%
2010-11-05 0 1.780 1.780 1.790 1.780 1.810 9,173,026 16,439,678 1.7922 0.706 0.706 0.710 0.706 0.718 23,111,461 0.7113 0.00%
2010-11-04 0 1.780 1.780 1.790 1.780 1.810 4,854,000 8,709,345 1.7943 0.706 0.706 0.710 0.706 0.718 12,229,665 0.7121 -0.56%
2010-11-03 0 1.790 1.790 1.800 1.760 1.830 6,440,000 11,590,330 1.7997 0.710 0.710 0.714 0.699 0.726 16,225,595 0.7143 1.13%
2010-11-02 0 1.770 1.760 1.770 1.740 1.780 3,308,598 5,827,324 1.7613 0.703 0.699 0.703 0.691 0.706 8,336,021 0.6991 0.00%
2010-11-01 0 1.770 1.760 1.770 1.730 1.780 7,354,000 12,890,858 1.7529 0.703 0.699 0.703 0.687 0.706 18,528,420 0.6957 0.57%
2010-10-29 0 1.760 1.750 1.760 1.730 1.760 3,848,000 6,716,418 1.7454 0.699 0.695 0.699 0.687 0.699 9,695,045 0.6928 1.15%
2010-10-28 0 1.740 1.740 1.750 1.740 1.760 4,239,000 7,412,977 1.7488 0.691 0.691 0.695 0.691 0.699 10,680,171 0.6941 -0.57%
2010-10-27 0 1.750 1.740 1.750 1.740 1.790 9,904,000 17,462,550 1.7632 0.695 0.691 0.695 0.691 0.710 24,953,151 0.6998 -1.69%
2010-10-26 0 1.780 1.780 1.790 1.780 1.820 15,378,000 27,589,460 1.7941 0.706 0.706 0.710 0.706 0.722 38,744,907 0.7121 0.00%
2010-10-25 0 1.780 1.780 1.790 1.770 1.810 7,142,000 12,741,300 1.7840 0.706 0.706 0.710 0.703 0.718 17,994,286 0.7081 -1.66%
2010-10-22 0 1.810 1.790 1.800 1.790 1.840 4,780,000 8,644,100 1.8084 0.718 0.710 0.714 0.710 0.730 12,043,221 0.7178 -1.09%
2010-10-21 0 1.830 1.830 1.840 1.810 1.860 4,062,000 7,430,040 1.8292 0.726 0.726 0.730 0.718 0.738 10,234,219 0.7260 -1.08%
2010-10-20 0 1.850 1.840 1.850 1.800 1.860 5,287,000 9,642,230 1.8238 0.734 0.730 0.734 0.714 0.738 13,320,609 0.7239 -0.54%
2010-10-19 0 1.860 1.850 1.860 1.850 1.880 7,265,000 13,529,320 1.8623 0.738 0.734 0.738 0.734 0.746 18,304,185 0.7391 1.09%
2010-10-18 0 1.840 1.830 1.840 1.830 1.860 9,135,000 16,840,960 1.8436 0.730 0.726 0.730 0.726 0.738 23,015,654 0.7317 -0.54%
2010-10-15 0 1.850 1.840 1.850 1.840 1.880 10,440,000 19,330,840 1.8516 0.734 0.730 0.734 0.730 0.746 26,303,605 0.7349 -1.07%
2010-10-14 0 1.870 1.860 1.870 1.820 1.880 13,674,000 25,399,010 1.8575 0.742 0.738 0.742 0.722 0.746 34,451,675 0.7372 2.75%
2010-10-13 0 1.820 1.810 1.820 1.770 1.820 9,420,000 17,016,175 1.8064 0.722 0.718 0.722 0.703 0.722 23,733,712 0.7170 2.82%
2010-10-12 0 1.770 1.770 1.780 1.770 1.820 7,753,000 13,928,620 1.7965 0.703 0.703 0.706 0.703 0.722 19,533,702 0.7131 -1.12%
2010-10-11 0 1.790 1.790 1.800 1.760 1.810 18,422,000 32,963,330 1.7893 0.710 0.710 0.714 0.699 0.718 46,414,273 0.7102 3.47%
2010-10-08 0 1.730 1.720 1.730 1.720 1.750 4,449,932 7,719,266 1.7347 0.687 0.683 0.687 0.683 0.695 11,211,614 0.6885 -0.57%
2010-10-07 0 1.740 1.740 1.750 1.740 1.760 4,329,000 7,563,510 1.7472 0.691 0.691 0.695 0.691 0.699 10,906,926 0.6935 -1.14%
2010-10-06 0 1.760 1.750 1.760 1.750 1.770 4,184,000 7,361,720 1.7595 0.699 0.695 0.699 0.695 0.703 10,541,598 0.6983 0.57%
2010-10-05 0 1.750 1.750 1.760 1.730 1.750 3,194,000 5,563,850 1.7420 0.695 0.695 0.699 0.687 0.695 8,047,291 0.6914 1.16%
2010-10-04 0 1.730 1.730 1.740 1.720 1.760 3,304,000 5,741,380 1.7377 0.687 0.687 0.691 0.683 0.699 8,324,436 0.6897 0.58%
2010-09-30 0 1.720 1.720 1.740 1.720 1.750 3,700,000 6,424,710 1.7364 0.683 0.683 0.691 0.683 0.695 9,322,159 0.6892 -0.58%
2010-09-29 0 1.730 1.730 1.740 1.720 1.740 2,301,000 3,976,070 1.7280 0.687 0.687 0.691 0.683 0.691 5,797,375 0.6858 0.00%
2010-09-28 0 1.730 1.720 1.730 1.710 1.750 8,405,000 14,522,520 1.7278 0.687 0.683 0.687 0.679 0.695 21,176,417 0.6858 0.00%
2010-09-27 0 1.730 1.730 1.740 1.730 1.750 5,823,000 10,120,410 1.7380 0.687 0.687 0.691 0.687 0.695 14,671,062 0.6898 0.00%
2010-09-24 0 1.730 1.720 1.730 1.700 1.770 8,262,000 14,340,270 1.7357 0.687 0.683 0.687 0.675 0.703 20,816,129 0.6889 -1.70%
2010-09-22 0 1.760 1.750 1.770 1.750 1.780 6,363,000 11,219,290 1.7632 0.699 0.695 0.703 0.695 0.706 16,031,594 0.6998 -0.56%
2010-09-21 0 1.770 1.760 1.770 1.740 1.770 9,003,000 15,739,750 1.7483 0.703 0.699 0.703 0.691 0.703 22,683,080 0.6939 1.72%
2010-09-20 0 1.740 1.740 1.750 1.730 1.800 10,615,000 18,738,736 1.7653 0.691 0.691 0.695 0.687 0.714 26,744,518 0.7007 -2.25%
2010-09-17 0 1.780 1.780 1.790 1.750 1.820 35,207,000 63,096,830 1.7922 0.706 0.706 0.710 0.695 0.722 88,704,120 0.7113 2.30%
2010-09-16 0 1.740 1.730 1.740 1.660 1.750 23,546,000 40,389,350 1.7153 0.691 0.687 0.691 0.659 0.695 59,324,203 0.6808 4.19%
2010-09-15 0 1.670 1.670 1.680 1.660 1.680 3,969,000 6,632,060 1.6710 0.663 0.663 0.667 0.659 0.667 9,999,905 0.6632 0.00%
2010-09-14 0 1.670 1.670 1.680 1.660 1.710 8,895,000 14,877,920 1.6726 0.663 0.663 0.667 0.659 0.679 22,410,974 0.6639 -1.18%
2010-09-13 0 1.690 1.690 1.700 1.680 1.700 7,121,000 12,048,926 1.6920 0.671 0.671 0.675 0.667 0.675 17,941,376 0.6716 0.00%
2010-09-10 0 1.690 1.670 1.680 1.680 1.700 2,384,000 4,023,970 1.6879 0.671 0.663 0.667 0.667 0.675 6,006,494 0.6699 0.00%
2010-09-09 0 1.690 1.680 1.690 1.670 1.700 3,678,188 6,198,138 1.6851 0.671 0.667 0.671 0.663 0.675 9,267,203 0.6688 1.20%
2010-09-08 0 1.670 1.670 1.680 1.670 1.700 3,541,000 5,945,020 1.6789 0.663 0.663 0.667 0.663 0.675 8,921,558 0.6664 -1.76%
2010-09-07 0 1.700 1.680 1.700 1.670 1.700 3,744,000 6,294,280 1.6812 0.675 0.667 0.675 0.663 0.675 9,433,017 0.6673 0.00%
2010-09-06 0 1.700 1.680 1.700 1.650 1.700 13,950,278 23,398,933 1.6773 0.675 0.667 0.675 0.655 0.675 35,147,758 0.6657 2.41%
2010-09-03 0 1.660 1.660 1.670 1.650 1.680 3,992,000 6,609,000 1.6556 0.659 0.659 0.663 0.655 0.667 10,057,853 0.6571 -1.19%
2010-09-02 0 1.680 1.670 1.680 1.660 1.680 1,563,000 2,603,960 1.6660 0.667 0.663 0.667 0.659 0.667 3,937,982 0.6612 1.20%
2010-09-01 0 1.660 1.650 1.660 1.630 1.660 1,239,060 2,046,037 1.6513 0.659 0.655 0.659 0.647 0.659 3,121,815 0.6554 0.61%
2010-08-31 0 1.650 1.640 1.650 1.630 1.660 2,102,000 3,439,270 1.6362 0.655 0.651 0.655 0.647 0.659 5,295,994 0.6494 0.00%
2010-08-30 0 1.650 1.650 1.660 1.650 1.680 5,335,000 8,855,066 1.6598 0.655 0.655 0.659 0.655 0.667 13,441,545 0.6588 -1.20%
2010-08-27 0 1.670 1.660 1.670 1.650 1.670 3,623,000 6,010,510 1.6590 0.663 0.659 0.663 0.655 0.663 9,128,157 0.6585 0.60%
2010-08-26 0 1.660 1.680 1.690 1.660 1.680 3,808,000 6,356,872 1.6693 0.659 0.667 0.671 0.659 0.667 9,594,265 0.6626 -0.60%
2010-08-25 0 1.670 1.670 1.680 1.660 1.690 3,980,000 6,659,362 1.6732 0.663 0.663 0.667 0.659 0.671 10,027,619 0.6641 0.00%
2010-08-24 0 1.670 1.670 1.680 1.670 1.710 8,079,000 13,598,230 1.6832 0.663 0.663 0.667 0.663 0.679 20,355,060 0.6681 -2.34%
2010-08-23 0 1.710 1.690 1.720 1.680 1.740 9,857,000 16,738,430 1.6981 0.679 0.671 0.683 0.667 0.691 24,834,735 0.6740 -1.16%
2010-08-20 0 1.730 1.730 1.740 1.710 1.740 3,505,000 6,052,140 1.7267 0.687 0.687 0.691 0.679 0.691 8,830,856 0.6853 0.00%
2010-08-19 0 1.730 1.720 1.740 1.720 1.740 2,631,000 4,551,810 1.7301 0.687 0.683 0.691 0.683 0.691 6,628,811 0.6867 0.58%
2010-08-18 0 1.720 1.720 1.730 1.710 1.740 2,499,000 4,328,930 1.7323 0.683 0.683 0.687 0.679 0.691 6,296,236 0.6875 -0.58%
2010-08-17 0 1.730 1.720 1.730 1.700 1.730 2,971,000 5,097,420 1.7157 0.687 0.683 0.687 0.675 0.687 7,485,442 0.6810 0.00%
2010-08-16 0 1.730 1.720 1.730 1.700 1.730 4,978,000 8,564,250 1.7204 0.687 0.683 0.687 0.675 0.687 12,542,083 0.6828 1.76%
2010-08-13 0 1.700 1.700 1.720 1.700 1.720 2,160,000 3,692,076 1.7093 0.675 0.675 0.683 0.675 0.683 5,442,125 0.6784 0.00%
2010-08-12 0 1.700 1.700 1.710 1.690 1.730 3,740,000 6,376,230 1.7049 0.675 0.675 0.679 0.671 0.687 9,422,939 0.6767 -1.16%
2010-08-11 0 1.720 1.720 1.730 1.720 1.760 5,209,000 9,068,200 1.7409 0.683 0.683 0.687 0.683 0.699 13,124,088 0.6910 -0.58%
2010-08-10 0 1.730 1.730 1.740 1.710 1.760 7,630,000 13,283,578 1.7410 0.687 0.687 0.691 0.679 0.699 19,223,803 0.6910 -1.14%
2010-08-09 0 1.750 1.740 1.750 1.740 1.760 3,808,000 6,657,550 1.7483 0.695 0.691 0.695 0.691 0.699 9,594,265 0.6939 0.00%
2010-08-06 0 1.750 1.750 1.760 1.700 1.760 9,729,326 16,917,481 1.7388 0.695 0.695 0.699 0.675 0.699 24,513,060 0.6901 1.74%
2010-08-05 0 1.720 1.720 1.730 1.710 1.730 2,181,000 3,760,060 1.7240 0.683 0.683 0.687 0.679 0.687 5,495,035 0.6843 1.18%
2010-08-04 0 1.700 1.700 1.710 1.700 1.720 3,069,000 5,243,560 1.7086 0.675 0.675 0.679 0.675 0.683 7,732,353 0.6781 -0.58%
2010-08-03 0 1.710 1.700 1.720 1.690 1.740 4,701,000 8,056,540 1.7138 0.679 0.675 0.683 0.671 0.691 11,844,181 0.6802 -0.58%
2010-08-02 0 1.720 1.720 1.730 1.700 1.730 1,975,000 3,407,930 1.7255 0.683 0.683 0.687 0.675 0.687 4,976,017 0.6849 0.58%
2010-07-30 0 1.710 1.700 1.710 1.690 1.720 4,509,000 7,683,760 1.7041 0.679 0.675 0.679 0.671 0.683 11,360,436 0.6764 -0.58%
2010-07-29 0 1.720 1.710 1.720 1.700 1.740 3,109,000 5,331,970 1.7150 0.683 0.679 0.683 0.675 0.691 7,833,133 0.6807 -0.58%
2010-07-28 0 1.730 1.720 1.730 1.680 1.740 9,168,000 15,700,440 1.7125 0.687 0.683 0.687 0.667 0.691 23,098,798 0.6797 2.98%
2010-07-27 0 1.680 1.680 1.690 1.670 1.690 1,649,000 2,766,340 1.6776 0.667 0.667 0.671 0.663 0.671 4,154,659 0.6658 0.60%
2010-07-26 0 1.670 1.660 1.670 1.650 1.700 6,063,000 10,181,450 1.6793 0.663 0.659 0.663 0.655 0.675 15,275,743 0.6665 -0.60%
2010-07-23 0 1.680 1.670 1.690 1.670 1.700 5,669,000 9,528,680 1.6808 0.667 0.663 0.671 0.663 0.675 14,283,059 0.6671 1.20%
2010-07-22 0 1.660 1.660 1.670 1.650 1.670 1,621,000 2,697,950 1.6644 0.659 0.659 0.663 0.655 0.663 4,084,113 0.6606 -0.60%
2010-07-21 0 1.670 1.660 1.670 1.650 1.670 2,048,000 3,396,610 1.6585 0.663 0.659 0.663 0.655 0.663 5,159,941 0.6583 1.83%
2010-07-20 0 1.640 1.640 1.660 1.630 1.660 2,427,000 3,995,350 1.6462 0.651 0.651 0.659 0.647 0.659 6,114,832 0.6534 0.00%
2010-07-19 0 1.640 1.640 1.650 1.630 1.650 1,660,000 2,720,380 1.6388 0.651 0.651 0.655 0.647 0.655 4,182,374 0.6504 -0.61%
2010-07-16 0 1.650 1.640 1.650 1.630 1.650 2,527,000 4,155,510 1.6444 0.655 0.651 0.655 0.647 0.655 6,366,782 0.6527 1.23%
2010-07-15 0 1.630 1.630 1.640 1.630 1.680 3,441,000 5,683,583 1.6517 0.647 0.647 0.651 0.647 0.667 8,669,608 0.6556 -2.98%
2010-07-14 0 1.680 1.680 1.690 1.670 1.710 4,207,000 7,105,100 1.6889 0.667 0.667 0.671 0.663 0.679 10,599,546 0.6703 -0.59%
2010-07-13 0 1.690 1.680 1.690 1.680 1.700 2,202,000 3,720,400 1.6896 0.671 0.667 0.671 0.667 0.675 5,547,944 0.6706 0.00%
2010-07-12 0 1.690 1.680 1.690 1.680 1.720 2,523,000 4,280,270 1.6965 0.671 0.667 0.671 0.667 0.683 6,356,704 0.6733 -0.59%
2010-07-09 0 1.700 1.690 1.700 1.660 1.700 2,338,000 3,950,270 1.6896 0.675 0.671 0.675 0.659 0.675 5,890,597 0.6706 2.41%
2010-07-08 0 1.660 1.660 1.670 1.650 1.700 2,625,000 4,393,660 1.6738 0.659 0.659 0.663 0.655 0.675 6,613,694 0.6643 0.61%
2010-07-07 0 1.650 1.650 1.670 1.650 1.670 902,000 1,492,000 1.6541 0.655 0.655 0.663 0.655 0.663 2,272,591 0.6565 -1.20%
2010-07-06 0 1.670 1.670 1.680 1.650 1.680 1,042,000 1,737,240 1.6672 0.663 0.663 0.667 0.655 0.667 2,625,321 0.6617 1.21%
2010-07-05 0 1.650 1.650 1.660 1.650 1.680 1,293,000 2,148,070 1.6613 0.655 0.655 0.659 0.655 0.667 3,257,717 0.6594 -1.79%
2010-07-02 0 1.680 1.680 1.690 1.660 1.710 4,252,400 7,134,882 1.6778 0.667 0.667 0.671 0.659 0.679 10,713,932 0.6659 -1.75%
2010-06-30 0 1.710 1.690 1.710 1.650 1.710 4,642,000 7,791,560 1.6785 0.679 0.671 0.679 0.655 0.679 11,695,530 0.6662 1.79%
2010-06-29 0 1.680 1.670 1.690 1.670 1.750 6,420,000 10,888,170 1.6960 0.667 0.663 0.671 0.663 0.695 16,175,205 0.6731 -2.89%
2010-06-28 0 1.730 1.720 1.740 1.680 1.760 5,338,000 9,237,140 1.7304 0.687 0.683 0.691 0.667 0.699 13,449,104 0.6868 2.37%
2010-06-25 0 1.690 1.690 1.700 1.680 1.750 8,778,000 15,096,414 1.7198 0.671 0.671 0.675 0.667 0.695 22,116,192 0.6826 -3.43%
2010-06-24 0 1.750 1.740 1.750 1.720 1.750 18,575,000 32,090,703 1.7276 0.695 0.691 0.695 0.683 0.695 46,799,757 0.6857 1.74%
2010-06-23 0 1.720 1.720 1.730 1.680 1.730 4,212,000 7,171,220 1.7026 0.683 0.683 0.687 0.667 0.687 10,612,144 0.6758 2.38%
2010-06-22 0 1.680 1.670 1.680 1.670 1.710 5,602,900 9,483,060 1.6925 0.667 0.663 0.667 0.663 0.679 14,116,520 0.6718 -1.18%
2010-06-21 0 1.700 1.690 1.700 1.670 1.710 4,524,203 7,697,363 1.7014 0.675 0.671 0.675 0.663 0.679 11,398,740 0.6753 0.59%
2010-06-18 0 1.690 1.650 1.700 1.630 1.700 4,867,000 8,104,080 1.6651 0.671 0.655 0.675 0.647 0.675 12,262,418 0.6609 2.42%
2010-06-17 0 1.650 1.640 1.660 1.640 1.680 3,094,000 5,138,910 1.6609 0.655 0.651 0.659 0.651 0.667 7,795,340 0.6592 -0.60%
2010-06-15 0 1.660 1.650 1.660 1.620 1.660 2,726,000 4,491,950 1.6478 0.659 0.655 0.659 0.643 0.659 6,868,163 0.6540 3.11%
2010-06-14 0 1.610 1.610 1.620 1.580 1.630 3,708,000 5,959,040 1.6071 0.639 0.639 0.643 0.627 0.647 9,342,315 0.6379 2.55%
2010-06-11 0 1.570 1.570 1.580 1.560 1.590 2,704,000 4,265,470 1.5775 0.623 0.623 0.627 0.619 0.631 6,812,734 0.6261 1.29%
2010-06-10 0 1.550 1.550 1.560 1.540 1.580 2,418,000 3,772,040 1.5600 0.615 0.615 0.619 0.611 0.627 6,092,157 0.6192 -1.27%
2010-06-09 0 1.570 1.560 1.570 1.520 1.580 5,813,000 9,014,820 1.5508 0.623 0.619 0.623 0.603 0.627 14,645,867 0.6155 0.64%
2010-06-08 0 1.560 1.560 1.570 1.550 1.580 2,206,000 3,452,450 1.5650 0.619 0.619 0.623 0.615 0.627 5,558,022 0.6212 0.00%
2010-06-07 0 1.560 1.560 1.570 1.550 1.600 3,805,407 5,967,988 1.5683 0.619 0.619 0.623 0.615 0.635 9,587,732 0.6225 -3.11%
2010-06-04 0 1.610 1.600 1.610 1.590 1.630 2,879,000 4,633,380 1.6094 0.639 0.635 0.639 0.631 0.647 7,253,647 0.6388 0.62%
2010-06-03 0 1.600 1.600 1.610 1.600 1.630 2,942,000 4,758,830 1.6175 0.635 0.635 0.639 0.635 0.647 7,412,376 0.6420 -0.62%
2010-06-02 0 1.610 1.600 1.620 1.600 1.640 2,314,000 3,734,082 1.6137 0.639 0.635 0.643 0.635 0.651 5,830,128 0.6405 -1.23%
2010-06-01 0 1.630 1.630 1.640 1.620 1.660 4,607,466 7,585,712 1.6464 0.647 0.647 0.651 0.643 0.659 11,608,522 0.6535 -1.21%
2010-05-31 0 1.650 1.640 1.650 1.630 1.680 3,477,000 5,726,570 1.6470 0.655 0.651 0.655 0.647 0.667 8,760,310 0.6537 0.68%
2010-05-28 0 1.690 1.690 1.700 1.670 1.700 4,724,000 7,981,226 1.6895 0.650 0.650 0.654 0.643 0.654 12,273,231 0.6503 2.42%
2010-05-27 0 1.650 1.640 1.670 1.610 1.670 9,113,000 15,023,440 1.6486 0.635 0.631 0.643 0.620 0.643 23,676,112 0.6345 1.85%
2010-05-26 0 1.620 1.610 1.620 1.610 1.670 4,816,000 7,864,114 1.6329 0.624 0.620 0.624 0.620 0.643 12,512,252 0.6285 -1.82%
2010-05-25 0 1.650 1.650 1.660 1.640 1.690 1,626,000 2,697,820 1.6592 0.635 0.635 0.639 0.631 0.650 4,224,444 0.6386 -2.37%
2010-05-24 0 1.690 1.690 1.700 1.670 1.730 3,535,000 6,014,730 1.7015 0.650 0.650 0.654 0.643 0.666 9,184,139 0.6549 -0.59%
2010-05-20 0 1.700 1.690 1.700 1.620 1.740 13,321,000 22,488,230 1.6882 0.654 0.650 0.654 0.624 0.670 34,608,745 0.6498 -1.73%
2010-05-19 0 1.730 1.720 1.730 1.710 1.740 3,736,200 6,427,870 1.7204 0.666 0.662 0.666 0.658 0.670 9,706,868 0.6622 -1.14%
2010-05-18 0 1.750 1.740 1.750 1.700 1.770 3,216,800 5,590,310 1.7378 0.674 0.670 0.674 0.654 0.681 8,357,436 0.6689 0.57%
2010-05-17 0 1.740 1.730 1.740 1.720 1.770 3,323,000 5,758,790 1.7330 0.670 0.666 0.670 0.662 0.681 8,633,350 0.6670 -1.69%
2010-05-14 0 1.770 1.770 1.780 1.770 1.820 1,244,000 2,224,290 1.7880 0.681 0.681 0.685 0.681 0.701 3,231,985 0.6882 -2.21%
2010-05-13 0 1.810 1.800 1.810 1.770 1.810 2,850,000 5,119,190 1.7962 0.697 0.693 0.697 0.681 0.697 7,404,468 0.6914 2.26%
2010-05-12 0 1.770 1.760 1.770 1.740 1.800 2,193,000 3,885,810 1.7719 0.681 0.677 0.681 0.670 0.693 5,697,544 0.6820 0.00%
2010-05-11 0 1.770 1.770 1.780 1.740 1.780 3,376,000 5,941,630 1.7600 0.681 0.681 0.685 0.670 0.685 8,771,047 0.6774 1.14%
2010-05-10 0 1.750 1.750 1.760 1.720 1.780 6,400,932 11,151,048 1.7421 0.674 0.674 0.677 0.662 0.685 16,629,999 0.6705 1.74%
2010-05-07 0 1.720 1.720 1.740 1.660 1.750 13,415,000 22,858,220 1.7039 0.662 0.662 0.670 0.639 0.674 34,852,962 0.6558 0.00%
2010-05-06 0 1.720 1.710 1.720 1.650 1.720 11,641,475 19,732,819 1.6950 0.662 0.658 0.662 0.635 0.662 30,245,240 0.6524 1.18%
2010-05-05 0 1.700 1.700 1.710 1.660 1.710 8,187,000 13,799,330 1.6855 0.654 0.654 0.658 0.639 0.658 21,270,310 0.6488 -1.73%
2010-05-04 0 1.730 1.730 1.740 1.720 1.750 3,371,000 5,852,870 1.7362 0.666 0.666 0.670 0.662 0.674 8,758,057 0.6683 0.00%
2010-05-03 0 1.730 1.730 1.740 1.720 1.790 6,989,000 12,200,860 1.7457 0.666 0.666 0.670 0.662 0.689 18,157,835 0.6719 -3.35%
2010-04-30 0 1.790 1.780 1.790 1.750 1.830 10,202,426 18,437,378 1.8072 0.689 0.685 0.689 0.674 0.704 26,506,505 0.6956 -1.10%
2010-04-29 0 1.810 1.800 1.810 1.800 1.830 1,930,000 3,493,300 1.8100 0.697 0.693 0.697 0.693 0.704 5,014,254 0.6967 0.00%
2010-04-28 0 1.810 1.810 1.820 1.810 1.830 7,277,000 13,210,040 1.8153 0.697 0.697 0.701 0.697 0.704 18,906,076 0.6987 -2.16%
2010-04-27 0 1.850 1.840 1.850 1.840 1.860 2,132,000 3,934,830 1.8456 0.712 0.708 0.712 0.708 0.716 5,539,062 0.7104 -0.54%
2010-04-26 0 1.860 1.850 1.860 1.840 1.880 2,426,000 4,507,650 1.8581 0.716 0.712 0.716 0.708 0.724 6,302,891 0.7152 0.54%
2010-04-23 0 1.850 1.840 1.850 1.840 1.870 1,484,000 2,750,030 1.8531 0.712 0.708 0.712 0.708 0.720 3,855,520 0.7133 -0.54%
2010-04-22 0 1.860 1.850 1.860 1.850 1.870 1,808,000 3,357,830 1.8572 0.716 0.712 0.716 0.712 0.720 4,697,291 0.7148 -0.53%
2010-04-21 0 1.870 1.860 1.870 1.850 1.890 3,549,500 6,646,355 1.8725 0.720 0.716 0.720 0.712 0.727 9,221,811 0.7207 1.63%
2010-04-20 0 1.840 1.840 1.860 1.820 1.860 4,858,000 8,972,720 1.8470 0.708 0.708 0.716 0.701 0.716 12,621,371 0.7109 0.00%
2010-04-19 0 1.840 1.830 1.840 1.810 1.880 14,072,600 25,971,440 1.8455 0.708 0.704 0.708 0.697 0.724 36,561,446 0.7104 -2.13%
2010-04-16 0 1.880 1.870 1.880 1.860 1.910 14,330,000 27,049,750 1.8876 0.724 0.720 0.724 0.716 0.735 37,230,186 0.7266 0.00%
2010-04-15 0 1.880 1.870 1.880 1.850 1.900 2,288,000 4,280,920 1.8710 0.724 0.720 0.724 0.712 0.731 5,944,359 0.7202 0.00%
2010-04-14 0 1.880 1.870 1.880 1.850 1.890 2,071,000 3,869,000 1.8682 0.724 0.720 0.724 0.712 0.727 5,380,580 0.7191 0.53%
2010-04-13 0 1.870 1.870 1.880 1.870 1.890 4,362,000 8,180,770 1.8755 0.720 0.720 0.724 0.720 0.727 11,332,734 0.7219 -0.53%
2010-04-12 0 1.880 1.870 1.880 1.870 1.900 3,675,200 6,910,490 1.8803 0.724 0.720 0.724 0.720 0.731 9,548,387 0.7237 -0.53%
2010-04-09 0 1.890 1.880 1.890 1.850 1.900 6,552,000 12,264,800 1.8719 0.727 0.724 0.727 0.712 0.731 17,022,483 0.7205 2.72%
2010-04-08 0 1.840 1.840 1.850 1.830 1.880 10,571,000 19,652,190 1.8591 0.708 0.708 0.712 0.704 0.724 27,464,082 0.7156 -1.08%
2010-04-07 0 1.860 1.860 1.870 1.850 1.870 6,101,000 11,368,530 1.8634 0.716 0.716 0.720 0.712 0.720 15,850,758 0.7172 0.54%
2010-04-01 0 1.850 1.840 1.850 1.820 1.860 5,939,000 10,904,970 1.8362 0.712 0.708 0.712 0.701 0.716 15,429,873 0.7067 0.00%
2010-03-31 0 1.850 1.850 1.860 1.840 1.870 3,382,000 6,264,990 1.8525 0.712 0.712 0.716 0.708 0.720 8,786,636 0.7130 0.00%
2010-03-30 0 1.850 1.850 1.860 1.840 1.870 3,074,000 5,698,610 1.8538 0.712 0.712 0.716 0.708 0.720 7,986,434 0.7135 0.00%
2010-03-29 0 1.850 1.850 1.860 1.840 1.860 3,354,000 6,201,140 1.8489 0.712 0.712 0.716 0.708 0.716 8,713,890 0.7116 0.54%
2010-03-26 0 1.840 1.840 1.850 1.830 1.860 5,815,977 10,699,137 1.8396 0.708 0.708 0.712 0.704 0.716 15,110,252 0.7081 0.55%
2010-03-25 0 1.830 1.830 1.840 1.830 1.870 8,842,932 16,307,989 1.8442 0.704 0.704 0.708 0.704 0.720 22,974,460 0.7098 -2.14%
2010-03-24 0 1.870 1.870 1.880 1.870 1.890 4,719,000 8,881,550 1.8821 0.720 0.720 0.724 0.720 0.727 12,260,241 0.7244 -0.53%
2010-03-23 0 1.880 1.870 1.880 1.860 1.890 6,010,000 11,286,460 1.8779 0.724 0.720 0.724 0.716 0.727 15,614,335 0.7228 0.00%
2010-03-22 0 1.880 1.880 1.890 1.850 1.920 11,700,200 22,066,105 1.8860 0.724 0.724 0.727 0.712 0.739 30,397,811 0.7259 -2.08%
2010-03-19 0 1.920 1.920 1.930 1.910 1.930 3,749,715 7,201,207 1.9205 0.739 0.739 0.743 0.735 0.743 9,741,981 0.7392 0.00%
2010-03-18 0 1.920 1.910 1.920 1.900 1.930 2,428,000 4,647,020 1.9139 0.739 0.735 0.739 0.731 0.743 6,308,087 0.7367 0.52%
2010-03-17 0 1.910 1.900 1.910 1.900 1.930 5,229,000 10,011,360 1.9146 0.735 0.731 0.735 0.731 0.743 13,585,251 0.7369 1.06%
2010-03-16 0 1.890 1.890 1.900 1.890 1.920 3,188,000 6,070,850 1.9043 0.727 0.727 0.731 0.727 0.739 8,282,612 0.7330 -1.05%
2010-03-15 0 1.910 1.900 1.920 1.900 1.920 2,364,500 4,516,345 1.9101 0.735 0.731 0.739 0.731 0.739 6,143,111 0.7352 0.00%
2010-03-12 0 1.910 1.900 1.910 1.900 1.920 3,921,000 7,495,090 1.9115 0.735 0.731 0.735 0.731 0.739 10,186,990 0.7358 -0.52%
2010-03-11 0 1.920 1.910 1.920 1.900 1.920 5,105,000 9,738,790 1.9077 0.739 0.735 0.739 0.731 0.739 13,263,092 0.7343 1.05%
2010-03-10 0 1.900 1.900 1.910 1.900 1.930 6,879,000 13,182,810 1.9164 0.731 0.731 0.735 0.731 0.743 17,872,048 0.7376 -1.55%
2010-03-09 0 1.930 1.920 1.930 1.910 1.940 2,247,000 4,327,710 1.9260 0.743 0.739 0.743 0.735 0.747 5,837,839 0.7413 -0.52%
2010-03-08 0 1.940 1.920 1.940 1.910 1.940 8,547,333 16,364,371 1.9146 0.747 0.739 0.747 0.735 0.747 22,206,476 0.7369 1.57%
2010-03-05 0 1.910 1.890 1.910 1.880 1.910 4,497,000 8,521,900 1.8950 0.735 0.727 0.735 0.724 0.735 11,683,472 0.7294 0.53%
2010-03-04 0 1.900 1.900 1.910 1.890 1.920 7,527,000 14,343,066 1.9055 0.731 0.731 0.735 0.727 0.739 19,555,591 0.7335 -0.52%
2010-03-03 0 1.910 1.900 1.920 1.890 1.920 8,011,000 15,273,515 1.9066 0.735 0.731 0.739 0.727 0.739 20,813,051 0.7338 0.00%
2010-03-02 0 1.910 1.900 1.910 1.890 1.920 5,798,000 11,018,800 1.9004 0.735 0.731 0.735 0.727 0.739 15,063,546 0.7315 0.00%
2010-03-01 0 1.910 1.900 1.910 1.890 1.920 3,687,000 7,033,690 1.9077 0.735 0.731 0.735 0.727 0.739 9,579,044 0.7343 1.06%
2010-02-26 0 1.890 1.880 1.890 1.880 1.910 5,002,000 9,493,900 1.8980 0.727 0.724 0.727 0.724 0.735 12,995,491 0.7306 0.00%
2010-02-25 0 1.890 1.880 1.890 1.880 1.920 3,241,000 6,129,040 1.8911 0.727 0.724 0.727 0.724 0.739 8,420,309 0.7279 -0.53%
2010-02-24 0 1.900 1.890 1.900 1.880 1.920 5,836,014 11,061,957 1.8955 0.731 0.727 0.731 0.724 0.739 15,162,309 0.7296 -1.55%
2010-02-23 0 1.930 1.920 1.930 1.890 1.930 3,652,003 6,994,336 1.9152 0.743 0.739 0.743 0.727 0.743 9,488,120 0.7372 0.00%
2010-02-22 0 1.930 1.910 1.930 1.910 1.930 1,150,000 2,209,850 1.9216 0.743 0.735 0.743 0.735 0.743 2,987,768 0.7396 1.58%
2010-02-19 0 1.900 1.900 1.910 1.880 1.930 3,372,000 6,427,620 1.9062 0.731 0.731 0.735 0.724 0.743 8,760,655 0.7337 -2.06%
2010-02-18 0 1.940 1.930 1.940 1.930 1.970 3,900,845 7,592,362 1.9463 0.747 0.743 0.747 0.743 0.758 10,134,626 0.7492 -1.52%
2010-02-17 0 1.970 1.950 1.960 1.940 1.980 3,581,750 7,014,813 1.9585 0.758 0.751 0.754 0.747 0.762 9,305,598 0.7538 1.03%
2010-02-12 0 1.950 1.940 1.950 1.930 1.960 1,863,283 3,631,857 1.9492 0.751 0.747 0.751 0.743 0.754 4,840,919 0.7502 1.04%
2010-02-11 0 1.930 1.930 1.940 1.920 1.950 2,375,000 4,602,610 1.9379 0.743 0.743 0.747 0.739 0.751 6,170,390 0.7459 0.52%
2010-02-10 0 1.920 1.910 1.920 1.880 1.930 4,484,000 8,576,430 1.9127 0.739 0.735 0.739 0.724 0.743 11,649,697 0.7362 0.00%
2010-02-09 0 1.920 1.920 1.930 1.870 1.930 15,037,165 28,588,265 1.9012 0.739 0.739 0.743 0.720 0.743 39,067,443 0.7318 0.52%
2010-02-08 0 1.910 1.910 1.920 1.870 1.930 8,014,000 15,177,130 1.8938 0.735 0.735 0.739 0.720 0.743 20,820,845 0.7289 -0.52%
2010-02-05 0 1.920 1.910 1.920 1.830 1.930 7,782,000 14,662,770 1.8842 0.739 0.735 0.739 0.704 0.743 20,218,096 0.7252 -1.03%
2010-02-04 0 1.940 1.940 1.950 1.940 1.990 1,839,000 3,594,470 1.9546 0.747 0.747 0.751 0.747 0.766 4,777,831 0.7523 -2.02%
2010-02-03 0 1.980 1.970 1.980 1.960 1.990 3,684,000 7,292,910 1.9796 0.762 0.758 0.762 0.754 0.766 9,571,250 0.7620 1.54%
2010-02-02 0 1.950 1.940 1.950 1.930 1.980 3,888,000 7,589,240 1.9520 0.751 0.747 0.751 0.743 0.762 10,101,254 0.7513 -0.51%
2010-02-01 0 1.960 1.960 1.970 1.890 1.970 7,479,000 14,432,320 1.9297 0.754 0.754 0.758 0.727 0.758 19,430,884 0.7428 1.55%
2010-01-29 0 1.930 1.930 1.940 1.920 1.980 7,308,000 14,209,750 1.9444 0.743 0.743 0.747 0.739 0.762 18,986,616 0.7484 -2.53%
2010-01-28 0 1.980 1.980 1.990 1.900 1.990 11,690,000 22,573,700 1.9310 0.762 0.762 0.766 0.731 0.766 30,371,311 0.7433 3.66%
2010-01-27 0 1.910 1.910 1.920 1.900 1.930 13,518,000 25,821,182 1.9101 0.735 0.735 0.739 0.731 0.743 35,120,562 0.7352 0.00%
2010-01-26 0 1.910 1.900 1.910 1.880 1.940 10,283,000 19,519,170 1.8982 0.735 0.731 0.735 0.724 0.747 26,715,841 0.7306 -1.55%
2010-01-25 0 1.940 1.930 1.940 1.910 1.940 1,726,000 3,326,120 1.9271 0.747 0.743 0.747 0.735 0.747 4,484,250 0.7417 -0.51%
2010-01-22 0 1.950 1.940 1.950 1.900 1.960 4,717,000 9,061,370 1.9210 0.751 0.747 0.751 0.731 0.754 12,255,045 0.7394 -1.02%
2010-01-21 0 1.970 1.960 1.970 1.960 2.000 2,885,000 5,712,430 1.9800 0.758 0.754 0.758 0.754 0.770 7,495,400 0.7621 -1.01%
2010-01-20 0 1.990 1.980 1.990 1.970 2.030 3,497,000 6,970,480 1.9933 0.766 0.762 0.766 0.758 0.781 9,085,413 0.7672 -1.49%
2010-01-19 0 2.020 2.010 2.020 1.980 2.020 4,779,000 9,517,170 1.9915 0.778 0.774 0.778 0.762 0.778 12,416,124 0.7665 1.00%
2010-01-18 0 2.000 1.990 2.000 1.990 2.040 4,896,000 9,802,720 2.0022 0.770 0.766 0.770 0.766 0.785 12,720,097 0.7706 -1.48%
2010-01-15 0 2.030 2.030 2.040 2.020 2.060 5,614,000 11,445,450 2.0387 0.781 0.781 0.785 0.778 0.793 14,585,504 0.7847 -0.49%
2010-01-14 0 2.040 2.030 2.040 2.020 2.050 6,213,000 12,662,360 2.0380 0.785 0.781 0.785 0.778 0.789 16,141,741 0.7844 0.49%
2010-01-13 0 2.030 2.020 2.030 2.020 2.060 5,706,000 11,597,130 2.0324 0.781 0.778 0.781 0.778 0.793 14,824,525 0.7823 -1.46%
2010-01-12 0 2.060 2.050 2.060 2.040 2.100 10,890,000 22,466,438 2.0630 0.793 0.789 0.793 0.785 0.808 28,292,863 0.7941 -0.96%
2010-01-11 0 2.080 2.080 2.090 2.070 2.090 8,389,000 17,445,570 2.0796 0.801 0.801 0.804 0.797 0.804 21,795,118 0.8004 1.46%
2010-01-08 0 2.050 2.040 2.050 2.010 2.060 6,062,000 12,400,310 2.0456 0.789 0.785 0.789 0.774 0.793 15,749,434 0.7873 1.99%
2010-01-07 0 2.010 2.010 2.020 1.990 2.040 11,825,000 23,842,470 2.0163 0.774 0.774 0.778 0.766 0.785 30,722,048 0.7761 1.01%
2010-01-06 0 1.990 1.980 1.990 1.980 2.010 28,550,000 56,886,270 1.9925 0.766 0.762 0.766 0.762 0.774 74,174,586 0.7669 -0.50%
2010-01-05 0 2.000 1.990 2.000 1.970 2.010 10,683,000 21,290,830 1.9930 0.770 0.766 0.770 0.758 0.774 27,755,065 0.7671 1.52%
2010-01-04 0 1.970 1.960 1.970 1.920 1.980 5,122,000 10,000,820 1.9525 0.758 0.754 0.758 0.739 0.762 13,307,259 0.7515 1.03%
2009-12-31 0 1.950 1.950 1.960 1.930 1.960 1,075,000 2,094,710 1.9486 0.751 0.751 0.754 0.743 0.754 2,792,913 0.7500 0.52%
2009-12-30 0 1.940 1.930 1.940 1.920 1.980 2,836,200 5,517,506 1.9454 0.747 0.743 0.747 0.739 0.762 7,368,615 0.7488 0.00%
2009-12-29 0 1.940 1.940 1.950 1.940 1.980 4,509,000 8,806,040 1.9530 0.747 0.747 0.751 0.747 0.762 11,714,648 0.7517 -1.52%
2009-12-28 0 1.970 1.970 1.980 1.960 2.000 4,356,000 8,629,580 1.9811 0.758 0.758 0.762 0.754 0.770 11,317,145 0.7625 0.51%
2009-12-24 0 1.960 1.950 1.960 1.910 1.960 2,876,000 5,569,680 1.9366 0.754 0.751 0.754 0.735 0.754 7,472,018 0.7454 1.55%
2009-12-23 0 1.930 1.920 1.930 1.910 1.950 5,174,000 9,951,510 1.9234 0.743 0.739 0.743 0.735 0.751 13,442,358 0.7403 0.52%
2009-12-22 0 1.920 1.920 1.940 1.920 1.970 4,508,000 8,754,630 1.9420 0.739 0.739 0.747 0.739 0.758 11,712,050 0.7475 -1.54%
2009-12-21 0 1.950 1.950 1.960 1.920 1.970 3,016,000 5,891,400 1.9534 0.751 0.751 0.754 0.739 0.758 7,835,746 0.7519 -1.02%
2009-12-18 0 1.970 1.950 1.960 1.900 1.990 9,552,000 18,486,299 1.9353 0.758 0.751 0.754 0.731 0.766 24,816,660 0.7449 -1.01%
2009-12-17 0 1.990 1.980 1.990 1.970 2.030 4,056,000 8,057,990 1.9867 0.766 0.762 0.766 0.758 0.781 10,537,728 0.7647 -0.50%
2009-12-16 0 2.000 1.990 2.010 1.960 2.050 16,502,000 32,916,930 1.9947 0.770 0.766 0.774 0.754 0.789 42,873,171 0.7678 -0.99%
2009-12-15 0 2.020 2.020 2.030 2.000 2.050 7,253,000 14,713,630 2.0286 0.778 0.778 0.781 0.770 0.789 18,843,722 0.7808 1.00%
2009-12-14 0 2.000 1.990 2.000 1.960 2.020 4,243,000 8,436,160 1.9883 0.770 0.766 0.770 0.754 0.778 11,023,565 0.7653 -0.50%
2009-12-11 0 2.010 2.000 2.010 2.000 2.040 4,557,000 9,183,540 2.0153 0.774 0.770 0.774 0.770 0.785 11,839,355 0.7757 -0.50%
2009-12-10 0 2.020 2.020 2.030 1.990 2.040 7,628,000 15,329,920 2.0097 0.778 0.778 0.781 0.766 0.785 19,817,995 0.7735 0.00%
2009-12-09 0 2.020 2.010 2.020 2.010 2.060 7,856,932 15,976,054 2.0334 0.778 0.774 0.778 0.774 0.793 20,412,773 0.7826 -0.98%
2009-12-08 0 2.040 2.040 2.050 2.030 2.070 5,404,000 11,038,790 2.0427 0.785 0.785 0.789 0.781 0.797 14,039,911 0.7862 -0.97%
2009-12-07 0 2.060 2.060 2.070 2.060 2.110 5,138,000 10,685,150 2.0796 0.793 0.793 0.797 0.793 0.812 13,348,827 0.8005 -1.44%
2009-12-04 0 2.090 2.090 2.100 2.060 2.120 5,426,000 11,354,210 2.0926 0.804 0.804 0.808 0.793 0.816 14,097,069 0.8054 0.00%
2009-12-03 0 2.090 2.090 2.100 2.090 2.110 3,130,000 6,571,710 2.0996 0.804 0.804 0.808 0.804 0.812 8,131,925 0.8081 0.00%
2009-12-02 0 2.090 2.090 2.100 2.070 2.130 10,279,000 21,557,650 2.0973 0.804 0.804 0.808 0.797 0.820 26,705,449 0.8072 0.00%
2009-12-01 0 2.090 2.090 2.100 2.060 2.110 4,660,000 9,712,850 2.0843 0.804 0.804 0.808 0.793 0.812 12,106,955 0.8023 0.00%
2009-11-30 0 2.090 2.090 2.100 2.080 2.120 4,818,000 10,124,050 2.1013 0.804 0.804 0.808 0.801 0.816 12,517,449 0.8088 1.95%
2009-11-27 0 2.050 2.050 2.060 2.050 2.140 6,396,000 13,339,240 2.0856 0.789 0.789 0.793 0.789 0.824 16,617,186 0.8027 -4.65%
2009-11-26 0 2.150 2.150 2.160 2.150 2.200 5,110,000 11,050,270 2.1625 0.828 0.828 0.831 0.828 0.847 13,276,082 0.8323 -1.83%
2009-11-25 0 2.190 2.180 2.200 2.160 2.220 6,824,000 14,946,720 2.1903 0.843 0.839 0.847 0.831 0.854 17,729,155 0.8431 0.92%
2009-11-24 0 2.170 2.160 2.170 2.160 2.220 5,699,000 12,444,820 2.1837 0.835 0.831 0.835 0.831 0.854 14,806,339 0.8405 -0.91%
2009-11-23 0 2.190 2.190 2.200 2.190 2.250 6,101,000 13,445,930 2.2039 0.843 0.843 0.847 0.843 0.866 15,850,758 0.8483 -1.35%
2009-11-20 0 2.220 2.210 2.220 2.210 2.280 7,192,470 16,100,339 2.2385 0.854 0.851 0.854 0.851 0.878 18,686,462 0.8616 -1.33%
2009-11-19 0 2.250 2.240 2.250 2.230 2.290 4,008,000 9,001,700 2.2459 0.866 0.862 0.866 0.858 0.881 10,413,021 0.8645 -0.44%
2009-11-18 0 2.260 2.250 2.260 2.250 2.350 8,444,000 19,349,409 2.2915 0.870 0.866 0.870 0.866 0.905 21,938,011 0.8820 -0.88%
2009-11-17 0 2.280 2.270 2.280 2.260 2.300 4,786,000 10,895,520 2.2765 0.878 0.874 0.878 0.870 0.885 12,434,311 0.8762 0.88%
2009-11-16 0 2.260 2.260 2.270 2.230 2.280 9,735,000 21,988,400 2.2587 0.870 0.870 0.874 0.858 0.878 25,292,105 0.8694 0.89%
2009-11-13 0 2.240 2.240 2.250 2.230 2.270 3,587,000 8,037,490 2.2407 0.862 0.862 0.866 0.858 0.874 9,319,238 0.8625 0.45%
2009-11-12 0 2.230 2.240 2.250 2.230 2.280 6,827,377 15,369,308 2.2511 0.858 0.862 0.866 0.858 0.878 17,737,929 0.8665 -0.89%
2009-11-11 0 2.250 2.250 2.260 2.250 2.290 4,039,000 9,163,370 2.2687 0.866 0.866 0.870 0.866 0.881 10,493,561 0.8732 -1.32%
2009-11-10 0 2.280 2.280 2.290 2.260 2.330 7,734,000 17,638,280 2.2806 0.878 0.878 0.881 0.870 0.897 20,093,389 0.8778 -0.87%
2009-11-09 0 2.300 2.290 2.300 2.250 2.300 9,356,004 21,413,319 2.2887 0.885 0.881 0.885 0.866 0.885 24,307,451 0.8809 2.22%
2009-11-06 0 2.250 2.240 2.250 2.180 2.250 10,958,000 24,351,570 2.2223 0.866 0.862 0.866 0.839 0.866 28,469,531 0.8554 3.69%
2009-11-05 0 2.170 2.160 2.170 2.150 2.200 3,659,000 7,931,500 2.1677 0.835 0.831 0.835 0.828 0.847 9,506,298 0.8343 0.00%
2009-11-04 0 2.170 2.170 2.180 2.160 2.210 3,163,914 6,893,399 2.1788 0.835 0.835 0.839 0.831 0.851 8,220,035 0.8386 0.93%
2009-11-03 0 2.150 2.150 2.160 2.140 2.180 4,838,000 10,440,110 2.1579 0.828 0.828 0.831 0.824 0.839 12,569,410 0.8306 -0.46%
2009-11-02 0 2.160 2.150 2.160 2.120 2.180 7,121,000 15,295,816 2.1480 0.831 0.828 0.831 0.816 0.839 18,500,779 0.8268 -0.92%
2009-10-30 0 2.180 2.180 2.200 2.170 2.230 5,598,000 12,355,920 2.2072 0.839 0.839 0.847 0.835 0.858 14,543,935 0.8496 0.46%
2009-10-29 0 2.170 2.160 2.170 2.130 2.230 13,689,779 29,655,925 2.1663 0.835 0.831 0.835 0.820 0.858 35,566,854 0.8338 -3.56%
2009-10-28 0 2.250 2.240 2.250 2.240 2.280 5,665,000 12,762,410 2.2529 0.866 0.862 0.866 0.862 0.878 14,718,005 0.8671 -1.32%
2009-10-27 0 2.280 2.280 2.290 2.280 2.300 5,052,589 11,553,485 2.2866 0.878 0.878 0.881 0.878 0.885 13,126,925 0.8801 -0.87%
2009-10-23 0 2.300 2.300 2.320 2.280 2.350 12,444,000 28,805,390 2.3148 0.885 0.885 0.893 0.878 0.905 32,330,247 0.8910 -0.86%
2009-10-22 0 2.320 2.310 2.320 2.260 2.360 13,713,395 31,645,947 2.3077 0.893 0.889 0.893 0.870 0.908 35,628,210 0.8882 -1.28%
2009-10-21 0 2.350 2.340 2.350 2.220 2.370 32,536,000 74,936,350 2.3032 0.905 0.901 0.905 0.854 0.912 84,530,450 0.8865 7.31%
2009-10-20 0 2.190 2.190 2.200 2.190 2.230 9,030,000 19,874,620 2.2010 0.843 0.843 0.847 0.843 0.858 23,460,473 0.8472 -0.45%
2009-10-19 0 2.200 2.190 2.200 2.170 2.220 12,199,000 26,822,490 2.1987 0.847 0.843 0.847 0.835 0.854 31,693,723 0.8463 0.46%
2009-10-16 0 2.190 2.180 2.190 2.170 2.230 4,482,000 9,842,940 2.1961 0.843 0.839 0.843 0.835 0.858 11,644,501 0.8453 -0.45%
2009-10-15 0 2.200 2.200 2.220 2.200 2.290 5,470,000 12,241,820 2.2380 0.847 0.847 0.854 0.847 0.881 14,211,383 0.8614 -1.35%
2009-10-14 0 2.230 2.220 2.230 2.220 2.250 2,863,000 6,401,660 2.2360 0.858 0.854 0.858 0.854 0.866 7,438,243 0.8606 0.00%
2009-10-13 0 2.230 2.220 2.230 2.210 2.250 1,487,000 3,319,980 2.2327 0.858 0.854 0.858 0.851 0.866 3,863,314 0.8594 0.90%
2009-10-12 0 2.210 2.200 2.210 2.190 2.250 6,278,000 13,997,270 2.2296 0.851 0.847 0.851 0.843 0.866 16,310,615 0.8582 -1.34%
2009-10-09 0 2.240 2.240 2.250 2.230 2.270 3,421,700 7,685,986 2.2462 0.862 0.862 0.866 0.858 0.874 8,889,779 0.8646 -0.88%
2009-10-08 0 2.260 2.250 2.260 2.230 2.280 1,836,000 4,133,690 2.2515 0.870 0.866 0.870 0.858 0.878 4,770,036 0.8666 0.00%
2009-10-07 0 2.260 2.250 2.260 2.230 2.270 4,314,000 9,695,800 2.2475 0.870 0.866 0.870 0.858 0.874 11,208,027 0.8651 2.26%
2009-10-06 0 2.210 2.200 2.210 2.160 2.210 1,620,000 3,545,290 2.1885 0.851 0.847 0.851 0.831 0.851 4,208,856 0.8423 2.31%
2009-10-05 0 2.160 2.160 2.170 2.150 2.180 1,824,000 3,934,630 2.1571 0.831 0.831 0.835 0.828 0.839 4,738,860 0.8303 0.47%
2009-10-02 0 2.150 2.150 2.160 2.140 2.180 4,373,000 9,412,410 2.1524 0.828 0.828 0.831 0.824 0.839 11,361,312 0.8285 -3.15%
2009-09-30 0 2.220 2.200 2.220 2.170 2.230 6,845,014 15,045,721 2.1981 0.854 0.847 0.854 0.835 0.858 17,783,751 0.8460 0.91%
2009-09-29 0 2.200 2.190 2.200 2.180 2.230 8,246,000 18,116,510 2.1970 0.847 0.843 0.847 0.839 0.858 21,423,595 0.8456 0.92%
2009-09-28 0 2.180 2.170 2.180 2.160 2.210 6,504,000 14,180,660 2.1803 0.839 0.835 0.839 0.831 0.851 16,897,776 0.8392 -1.80%
2009-09-25 0 2.220 2.210 2.220 2.190 2.230 3,578,000 7,897,480 2.2072 0.854 0.851 0.854 0.843 0.858 9,295,855 0.8496 -0.45%
2009-09-24 0 2.230 2.220 2.230 2.210 2.260 5,052,000 11,276,460 2.2321 0.858 0.854 0.858 0.851 0.870 13,125,394 0.8591 -1.33%
2009-09-23 0 2.260 2.250 2.260 2.250 2.320 6,408,900 14,578,938 2.2748 0.870 0.866 0.870 0.866 0.893 16,650,701 0.8756 -2.16%
2009-09-22 0 2.310 2.300 2.310 2.290 2.340 12,146,000 28,056,650 2.3099 0.889 0.885 0.889 0.881 0.901 31,556,025 0.8891 -0.86%
2009-09-21 0 2.330 2.320 2.330 2.260 2.340 19,822,200 45,743,918 2.3077 0.897 0.893 0.897 0.870 0.901 51,499,246 0.8882 3.10%
2009-09-18 0 2.260 2.260 2.270 2.250 2.300 11,433,704 25,944,763 2.2691 0.870 0.870 0.874 0.866 0.885 29,705,438 0.8734 -0.88%
2009-09-17 0 2.280 2.280 2.290 2.260 2.320 10,541,000 24,204,390 2.2962 0.878 0.878 0.881 0.870 0.893 27,386,141 0.8838 0.44%
2009-09-16 0 2.270 2.260 2.280 2.230 2.280 9,984,000 22,510,290 2.2546 0.874 0.870 0.878 0.858 0.878 25,939,022 0.8678 0.89%
2009-09-15 0 2.250 2.240 2.250 2.200 2.270 6,994,000 15,681,360 2.2421 0.866 0.862 0.866 0.847 0.874 18,170,825 0.8630 0.90%
2009-09-14 0 2.230 2.220 2.230 2.210 2.260 7,855,000 17,529,790 2.2317 0.858 0.854 0.858 0.851 0.870 20,407,754 0.8590 -1.33%
2009-09-11 0 2.260 2.250 2.260 2.250 2.280 7,924,932 17,913,237 2.2604 0.870 0.866 0.870 0.866 0.878 20,589,441 0.8700 0.00%
2009-09-10 0 2.260 2.260 2.270 2.250 2.300 11,825,636 26,918,856 2.2763 0.870 0.870 0.874 0.866 0.885 30,723,701 0.8762 1.35%
2009-09-09 0 2.230 2.240 2.260 2.220 2.310 29,234,000 66,122,515 2.2618 0.858 0.862 0.870 0.854 0.889 75,951,659 0.8706 -1.33%
2009-09-08 0 2.260 2.260 2.270 2.240 2.280 7,629,000 17,263,390 2.2629 0.870 0.870 0.874 0.862 0.878 19,820,593 0.8710 0.00%
2009-09-07 0 2.260 2.260 2.270 2.250 2.300 14,149,000 32,200,380 2.2758 0.870 0.870 0.874 0.866 0.885 36,759,938 0.8760 0.00%
2009-09-04 0 2.260 2.260 2.280 2.190 2.290 14,240,000 32,019,290 2.2485 0.870 0.870 0.878 0.843 0.881 36,996,361 0.8655 2.73%
2009-09-03 0 2.200 2.190 2.200 2.140 2.220 14,499,000 31,683,590 2.1852 0.847 0.843 0.847 0.824 0.854 37,669,258 0.8411 1.85%
2009-09-02 0 2.160 2.150 2.160 2.130 2.180 6,928,466 14,909,848 2.1520 0.831 0.828 0.831 0.820 0.839 18,000,564 0.8283 -1.82%
2009-09-01 0 2.200 2.190 2.200 2.140 2.200 7,186,000 15,588,700 2.1693 0.847 0.843 0.847 0.824 0.847 18,669,652 0.8350 2.33%
2009-08-31 0 2.150 2.140 2.150 2.120 2.210 13,210,000 28,306,390 2.1428 0.828 0.824 0.828 0.816 0.851 34,320,360 0.8248 -2.27%
2009-08-28 0 2.200 2.190 2.200 2.180 2.260 16,270,000 36,130,365 2.2207 0.847 0.843 0.847 0.839 0.870 42,270,421 0.8547 -2.22%
2009-08-27 0 2.250 2.240 2.250 2.220 2.290 8,624,000 19,414,770 2.2512 0.866 0.862 0.866 0.854 0.881 22,405,661 0.8665 -1.75%
2009-08-26 0 2.290 2.290 2.300 2.290 2.330 6,282,000 14,474,310 2.3041 0.881 0.881 0.885 0.881 0.897 16,321,007 0.8869 -0.87%
2009-08-25 0 2.310 2.300 2.310 2.270 2.330 11,385,281 26,088,799 2.2914 0.889 0.885 0.889 0.874 0.897 29,579,633 0.8820 0.00%
2009-08-24 0 2.310 2.300 2.310 2.260 2.340 11,295,000 26,005,740 2.3024 0.889 0.885 0.889 0.870 0.901 29,345,077 0.8862 2.67%
2009-08-21 0 2.250 2.250 2.260 2.230 2.330 16,663,000 37,890,820 2.2739 0.866 0.866 0.870 0.858 0.897 43,291,458 0.8752 -2.60%
2009-08-20 0 2.310 2.300 2.310 2.290 2.340 6,251,000 14,473,060 2.3153 0.889 0.885 0.889 0.881 0.901 16,240,467 0.8912 0.43%
2009-08-19 0 2.300 2.290 2.300 2.270 2.340 8,412,384 19,330,413 2.2979 0.885 0.881 0.885 0.874 0.901 21,855,871 0.8844 0.44%
2009-08-18 0 2.290 2.280 2.290 2.190 2.310 26,381,000 59,499,560 2.2554 0.881 0.878 0.881 0.843 0.889 68,539,396 0.8681 0.88%
2009-08-17 0 2.270 2.270 2.280 2.250 2.460 32,821,276 76,218,170 2.3222 0.874 0.874 0.878 0.866 0.947 85,271,614 0.8938 -8.10%
2009-08-14 0 2.470 2.470 2.480 2.450 2.540 12,482,000 31,068,520 2.4891 0.951 0.951 0.955 0.943 0.978 32,428,973 0.9580 -1.20%
2009-08-13 0 2.500 2.490 2.500 2.490 2.620 10,020,000 25,461,230 2.5410 0.962 0.958 0.962 0.958 1.008 26,032,552 0.9781 -2.72%
2009-08-12 0 2.570 2.560 2.580 2.550 2.620 7,220,000 18,642,430 2.5821 0.989 0.985 0.993 0.982 1.008 18,757,986 0.9938 -1.91%
2009-08-11 0 2.620 2.600 2.610 2.590 2.650 4,087,000 10,676,740 2.6124 1.008 1.001 1.005 0.997 1.020 10,618,267 1.0055 -0.38%
2009-08-10 0 2.630 2.620 2.630 2.570 2.680 9,627,000 25,239,000 2.6217 1.012 1.008 1.012 0.989 1.032 25,011,515 1.0091 0.38%
2009-08-07 0 2.620 2.610 2.620 2.600 2.720 12,595,000 33,338,850 2.6470 1.008 1.005 1.008 1.001 1.047 32,722,554 1.0188 -3.68%
2009-08-06 0 2.720 2.710 2.740 2.600 2.760 11,369,000 30,406,880 2.6745 1.047 1.043 1.055 1.001 1.062 29,537,334 1.0294 1.87%
2009-08-05 0 2.670 2.670 2.680 2.650 2.780 14,899,000 40,198,803 2.6981 1.028 1.028 1.032 1.020 1.070 38,708,482 1.0385 -1.84%
2009-08-04 0 2.720 2.720 2.730 2.680 2.820 20,887,000 56,992,655 2.7286 1.047 1.047 1.051 1.032 1.085 54,265,660 1.0503 -1.45%
2009-08-03 0 2.760 2.750 2.760 2.730 2.880 38,422,500 107,190,983 2.7898 1.062 1.058 1.062 1.051 1.109 99,823,925 1.0738 -0.72%
2009-07-31 0 2.780 2.790 2.800 2.590 2.820 71,749,000 195,103,630 2.7193 1.070 1.074 1.078 0.997 1.085 186,408,140 1.0466 10.76%
2009-07-30 0 2.510 2.510 2.520 2.470 2.580 10,338,000 25,943,560 2.5095 0.966 0.966 0.970 0.951 0.993 26,858,735 0.9659 -1.57%
2009-07-29 0 2.550 2.540 2.550 2.520 2.660 16,256,000 42,029,060 2.5854 0.982 0.978 0.982 0.970 1.024 42,234,048 0.9951 -3.04%
2009-07-28 0 2.630 2.630 2.640 2.610 2.670 13,114,000 34,607,340 2.6390 1.012 1.012 1.016 1.005 1.028 34,070,947 1.0157 -1.50%
2009-07-27 0 2.670 2.650 2.670 2.610 2.690 7,874,000 20,953,600 2.6611 1.028 1.020 1.028 1.005 1.035 20,457,117 1.0243 2.69%
2009-07-24 0 2.600 2.600 2.610 2.550 2.640 11,820,000 30,636,440 2.5919 1.001 1.001 1.005 0.982 1.016 30,709,058 0.9976 2.77%
2009-07-23 0 2.530 2.530 2.540 2.500 2.570 9,144,000 23,211,890 2.5385 0.974 0.974 0.978 0.962 0.989 23,756,652 0.9771 1.20%
2009-07-22 0 2.500 2.490 2.500 2.490 2.580 11,703,000 29,660,520 2.5344 0.962 0.958 0.962 0.958 0.993 30,405,085 0.9755 0.40%
2009-07-21 0 2.490 2.550 2.560 2.440 2.570 14,262,000 35,603,630 2.4964 0.958 0.982 0.985 0.939 0.989 37,053,518 0.9609 -1.97%
2009-07-20 0 2.540 2.550 2.560 2.480 2.640 8,982,000 23,304,880 2.5946 0.978 0.982 0.985 0.955 1.016 23,335,767 0.9987 -1.17%
2009-07-17 0 2.570 2.570 2.580 2.560 2.600 2,564,500 6,625,140 2.5834 0.989 0.989 0.993 0.985 1.001 6,662,722 0.9944 0.78%
2009-07-16 0 2.550 2.550 2.560 2.530 2.600 14,984,000 38,569,300 2.5740 0.982 0.982 0.985 0.974 1.001 38,929,317 0.9908 1.59%
2009-07-15 0 2.510 2.500 2.510 2.400 2.550 10,023,000 24,909,950 2.4853 0.966 0.962 0.966 0.924 0.982 26,040,346 0.9566 5.02%
2009-07-14 0 2.390 2.380 2.400 2.370 2.450 16,495,000 39,593,930 2.4004 0.920 0.916 0.924 0.912 0.943 42,854,984 0.9239 0.42%
2009-07-13 0 2.380 2.370 2.380 2.350 2.500 17,161,300 41,359,439 2.4100 0.916 0.912 0.916 0.905 0.962 44,586,071 0.9276 -5.18%
2009-07-10 0 2.510 2.490 2.500 2.500 2.620 7,525,000 19,130,460 2.5423 0.966 0.958 0.962 0.962 1.008 19,550,394 0.9785 -4.20%
2009-07-09 0 2.620 2.580 2.590 2.580 2.660 3,962,000 10,413,950 2.6285 1.008 0.993 0.997 0.993 1.024 10,293,510 1.0117 -0.76%
2009-07-08 0 2.640 2.620 2.650 2.570 2.700 4,438,000 11,658,300 2.6269 1.016 1.008 1.020 0.989 1.039 11,530,186 1.0111 -3.30%
2009-07-07 0 2.730 2.720 2.730 2.650 2.770 18,880,000 51,118,435 2.7075 1.051 1.047 1.051 1.020 1.066 49,051,355 1.0421 -0.73%
2009-07-06 0 2.750 2.740 2.750 2.700 2.860 15,531,000 43,082,020 2.7739 1.058 1.055 1.058 1.039 1.101 40,350,455 1.0677 -3.85%
2009-07-03 0 2.860 2.850 2.860 2.640 2.890 38,179,426 106,952,263 2.8013 1.101 1.097 1.101 1.016 1.112 99,192,404 1.0782 7.12%
2009-07-02 0 2.670 2.660 2.670 2.530 2.720 32,566,000 85,782,372 2.6341 1.028 1.024 1.028 0.974 1.047 84,608,392 1.0139 7.23%
2009-06-30 0 2.490 2.470 2.520 2.390 2.520 6,726,000 16,458,170 2.4469 0.958 0.951 0.970 0.920 0.970 17,474,545 0.9418 0.00%
2009-06-29 0 2.490 2.470 2.500 2.460 2.520 3,816,000 9,487,250 2.4862 0.958 0.951 0.962 0.947 0.970 9,914,193 0.9569 0.00%
2009-06-26 0 2.490 2.490 2.500 2.480 2.550 6,613,000 16,590,750 2.5088 0.958 0.958 0.962 0.955 0.982 17,180,965 0.9656 -0.40%
2009-06-25 0 2.500 2.490 2.500 2.470 2.570 7,387,000 18,567,810 2.5136 0.962 0.958 0.962 0.951 0.989 19,191,862 0.9675 0.40%
2009-06-24 0 2.490 2.480 2.500 2.390 2.500 6,630,426 16,215,913 2.4457 0.958 0.955 0.962 0.920 0.962 17,226,238 0.9413 4.18%
2009-06-23 0 2.390 2.380 2.390 2.320 2.440 10,069,000 24,106,520 2.3941 0.920 0.916 0.920 0.893 0.939 26,159,857 0.9215 -3.63%
2009-06-22 0 2.480 2.480 2.500 2.460 2.530 9,942,000 24,830,641 2.4975 0.955 0.955 0.962 0.947 0.974 25,829,903 0.9613 0.81%
2009-06-19 0 2.460 2.470 2.480 2.450 2.540 14,181,000 35,380,680 2.4949 0.947 0.951 0.955 0.943 0.978 36,843,076 0.9603 -3.53%
2009-06-18 0 2.550 2.540 2.550 2.400 2.590 25,711,992 64,410,048 2.5051 0.982 0.978 0.982 0.924 0.997 66,801,274 0.9642 6.25%
2009-06-17 0 2.400 2.390 2.400 2.380 2.490 13,944,000 33,773,320 2.4221 0.924 0.920 0.924 0.916 0.958 36,227,336 0.9323 -3.23%
2009-06-16 0 2.480 2.440 2.480 2.390 2.490 9,404,000 22,865,330 2.4314 0.955 0.939 0.955 0.920 0.958 24,432,147 0.9359 -0.40%
2009-06-15 0 2.490 2.480 2.490 2.480 2.640 9,004,000 22,858,630 2.5387 0.958 0.955 0.958 0.955 1.016 23,392,924 0.9772 -3.49%
2009-06-12 0 2.580 2.570 2.580 2.550 2.750 21,477,000 56,625,250 2.6366 0.993 0.989 0.993 0.982 1.058 55,798,515 1.0148 -3.37%
2009-06-11 0 2.670 2.670 2.680 2.590 2.680 19,246,000 50,602,020 2.6292 1.028 1.028 1.032 0.997 1.032 50,002,245 1.0120 1.91%
2009-06-10 0 2.620 2.600 2.620 2.510 2.640 21,964,506 56,828,353 2.5873 1.008 1.001 1.008 0.966 1.016 57,065,084 0.9959 1.55%
2009-06-09 0 2.580 2.570 2.580 2.450 2.800 44,270,000 115,830,060 2.6164 0.993 0.989 0.993 0.943 1.078 115,016,075 1.0071 -4.44%
2009-06-08 0 2.700 2.700 2.720 2.600 2.770 42,624,000 114,634,790 2.6894 1.039 1.039 1.047 1.001 1.066 110,739,670 1.0352 1.12%
2009-06-05 0 2.670 2.660 2.680 2.400 2.730 44,905,000 114,881,320 2.5583 1.028 1.024 1.032 0.924 1.051 116,665,842 0.9847 12.66%
2009-06-04 0 2.370 2.370 2.390 2.270 2.400 21,091,000 49,292,910 2.3372 0.912 0.912 0.920 0.874 0.924 54,795,664 0.8996 1.28%
2009-06-03 0 2.340 2.340 2.360 2.320 2.450 26,893,000 63,642,370 2.3665 0.901 0.901 0.908 0.893 0.943 69,869,603 0.9109 -2.09%
2009-06-02 0 2.390 2.390 2.410 2.300 2.480 70,930,000 171,513,680 2.4181 0.920 0.920 0.928 0.885 0.955 184,280,330 0.9307 5.29%
2009-06-01 0 2.270 2.270 2.280 2.130 2.310 43,384,000 97,764,590 2.2535 0.874 0.874 0.878 0.820 0.889 112,714,195 0.8674 6.57%
2009-05-29 0 2.130 2.120 2.130 2.090 2.170 17,878,852 38,011,747 2.1261 0.820 0.816 0.820 0.804 0.835 46,450,314 0.8183 1.43%
2009-05-27 0 2.100 2.100 2.120 2.080 2.190 18,913,000 39,960,220 2.1128 0.808 0.808 0.816 0.801 0.843 49,137,091 0.8132 0.48%
2009-05-26 0 2.090 2.090 2.100 2.050 2.100 8,999,000 18,657,460 2.0733 0.804 0.804 0.808 0.789 0.808 23,379,934 0.7980 1.95%
2009-05-25 0 2.050 2.050 2.060 2.040 2.130 25,586,000 53,075,470 2.0744 0.789 0.789 0.793 0.785 0.820 66,473,939 0.7984 -2.84%
2009-05-22 0 2.110 2.110 2.120 2.050 2.250 24,346,000 51,590,810 2.1191 0.812 0.812 0.816 0.789 0.866 63,252,346 0.8156 1.44%
2009-05-21 0 2.080 2.080 2.090 1.870 2.110 34,115,000 68,824,510 2.0174 0.801 0.801 0.804 0.720 0.812 88,632,785 0.7765 9.47%
2009-05-20 0 1.900 1.900 1.910 1.880 1.940 4,705,000 8,994,230 1.9116 0.731 0.731 0.735 0.724 0.747 12,223,868 0.7358 -1.04%
2009-05-19 0 1.920 1.910 1.920 1.900 1.950 6,024,443 11,586,603 1.9233 0.739 0.735 0.739 0.731 0.751 15,651,859 0.7403 1.05%
2009-05-18 0 1.900 1.890 1.900 1.820 1.910 4,832,000 9,104,980 1.8843 0.731 0.727 0.731 0.701 0.735 12,553,821 0.7253 2.15%
2009-05-15 0 1.860 1.860 1.870 1.840 1.900 8,834,000 16,493,590 1.8671 0.716 0.716 0.720 0.708 0.731 22,951,254 0.7186 1.09%
2009-05-14 0 1.840 1.830 1.840 1.780 1.860 5,373,000 9,749,010 1.8144 0.708 0.704 0.708 0.685 0.716 13,959,371 0.6984 1.10%
2009-05-13 0 1.820 1.810 1.820 1.800 1.860 6,269,913 11,451,798 1.8265 0.701 0.697 0.701 0.693 0.716 16,289,604 0.7030 1.11%
2009-05-12 0 1.800 1.790 1.800 1.740 1.810 17,146,000 30,353,990 1.7703 0.693 0.689 0.693 0.670 0.697 44,546,321 0.6814 -2.70%
2009-05-11 0 1.850 1.850 1.860 1.840 1.920 5,305,400 10,021,752 1.8890 0.712 0.712 0.716 0.708 0.739 13,783,743 0.7271 -2.63%
2009-05-08 0 1.900 1.900 1.910 1.870 1.940 11,788,000 22,490,710 1.9079 0.731 0.731 0.735 0.720 0.747 30,625,920 0.7344 0.00%
2009-05-07 0 1.900 1.900 1.910 1.860 1.970 12,181,000 23,269,770 1.9103 0.731 0.731 0.735 0.716 0.758 31,646,958 0.7353 0.00%
2009-05-06 0 1.900 1.900 1.910 1.820 1.930 17,046,000 32,279,630 1.8937 0.731 0.731 0.735 0.701 0.743 44,286,515 0.7289 3.83%
2009-05-05 0 1.830 1.820 1.830 1.800 1.870 11,309,000 20,670,310 1.8278 0.704 0.701 0.704 0.693 0.720 29,381,450 0.7035 1.10%
2009-05-04 0 1.810 1.800 1.810 1.720 1.820 14,393,200 25,918,974 1.8008 0.697 0.693 0.697 0.662 0.701 37,394,384 0.6931 3.43%
2009-04-30 0 1.750 1.750 1.760 1.740 1.830 15,442,000 27,409,390 1.7750 0.674 0.674 0.677 0.670 0.704 40,119,228 0.6832 -2.78%
2009-04-29 0 1.800 1.790 1.800 1.760 1.810 7,452,000 13,350,860 1.7916 0.693 0.689 0.693 0.677 0.697 19,360,736 0.6896 1.69%
2009-04-28 0 1.770 1.760 1.770 1.730 1.870 8,024,000 14,365,558 1.7903 0.681 0.677 0.681 0.666 0.720 20,846,826 0.6891 -3.80%
2009-04-27 0 1.840 1.830 1.840 1.820 1.890 11,739,000 21,653,950 1.8446 0.708 0.704 0.708 0.701 0.727 30,498,615 0.7100 -3.16%
2009-04-24 0 1.900 1.890 1.900 1.790 1.920 7,358,000 13,496,170 1.8342 0.731 0.727 0.731 0.689 0.739 19,116,519 0.7060 4.40%
2009-04-23 0 1.820 1.820 1.830 1.760 1.840 7,795,000 14,117,150 1.8111 0.701 0.701 0.704 0.677 0.708 20,251,870 0.6971 2.25%
2009-04-22 0 1.780 1.770 1.780 1.760 1.840 18,075,426 32,533,850 1.7999 0.685 0.681 0.685 0.677 0.708 46,961,024 0.6928 -1.11%
2009-04-21 0 1.800 1.790 1.800 1.760 1.850 13,038,000 23,359,530 1.7916 0.693 0.689 0.693 0.677 0.712 33,873,494 0.6896 -3.74%
2009-04-20 0 1.870 1.860 1.870 1.850 1.940 11,055,000 20,781,600 1.8798 0.720 0.716 0.720 0.712 0.747 28,721,543 0.7236 -1.06%
2009-04-17 0 1.890 1.860 1.890 1.850 1.950 8,571,000 16,383,430 1.9115 0.727 0.716 0.727 0.712 0.751 22,267,964 0.7357 -0.53%
2009-04-16 0 1.900 1.890 1.910 1.830 1.940 10,064,388 19,126,496 1.9004 0.731 0.727 0.735 0.704 0.747 26,147,875 0.7315 1.60%
2009-04-15 0 1.870 1.870 1.880 1.850 1.920 5,994,000 11,213,160 1.8707 0.720 0.720 0.724 0.712 0.739 15,572,766 0.7200 -1.06%
2009-04-14 0 1.890 1.880 1.890 1.850 1.940 8,169,000 15,568,080 1.9058 0.727 0.724 0.727 0.712 0.747 21,223,545 0.7335 2.16%
2009-04-09 0 1.850 1.850 1.860 1.810 1.860 6,889,000 12,638,190 1.8345 0.712 0.712 0.716 0.697 0.716 17,898,029 0.7061 0.00%
2009-04-08 0 1.850 1.830 1.850 1.790 1.910 16,136,278 29,340,592 1.8183 0.712 0.704 0.712 0.689 0.735 41,923,003 0.6999 -2.63%
2009-04-07 0 1.900 1.890 1.900 1.790 1.910 19,924,180 37,047,429 1.8594 0.731 0.727 0.731 0.689 0.735 51,764,197 0.7157 4.40%
2009-04-06 0 1.820 1.810 1.820 1.650 1.830 30,945,474 54,165,981 1.7504 0.701 0.697 0.701 0.635 0.704 80,398,169 0.6737 10.98%
2009-04-03 0 1.640 1.630 1.640 1.550 1.640 13,880,000 22,220,500 1.6009 0.631 0.627 0.631 0.597 0.631 36,061,060 0.6162 1.23%
2009-04-02 0 1.620 1.610 1.620 1.580 1.630 9,511,278 15,276,226 1.6061 0.624 0.620 0.624 0.608 0.627 24,710,862 0.6182 2.53%
2009-04-01 0 1.580 1.570 1.580 1.550 1.590 4,597,000 7,214,090 1.5693 0.608 0.604 0.608 0.597 0.612 11,943,278 0.6040 2.60%
2009-03-31 0 1.540 1.540 1.560 1.530 1.570 2,899,420 4,493,327 1.5497 0.593 0.593 0.600 0.589 0.604 7,532,864 0.5965 0.00%
2009-03-30 0 1.540 1.530 1.540 1.530 1.620 3,541,000 5,503,590 1.5542 0.593 0.589 0.593 0.589 0.624 9,199,727 0.5982 -3.75%
2009-03-27 0 1.600 1.600 1.610 1.530 1.610 12,227,000 19,415,619 1.5879 0.616 0.616 0.620 0.589 0.620 31,766,468 0.6112 4.58%
2009-03-26 0 1.530 1.530 1.540 1.510 1.550 4,556,000 6,983,071 1.5327 0.589 0.589 0.593 0.581 0.597 11,836,757 0.5899 1.32%
2009-03-25 0 1.510 1.500 1.510 1.500 1.540 3,496,000 5,310,810 1.5191 0.581 0.577 0.581 0.577 0.593 9,082,815 0.5847 -1.95%
2009-03-24 0 1.540 1.520 1.540 1.510 1.560 3,347,228 5,117,836 1.5290 0.593 0.585 0.593 0.581 0.600 8,696,296 0.5885 0.65%
2009-03-23 0 1.530 1.510 1.520 1.490 1.540 2,997,500 4,542,795 1.5155 0.589 0.581 0.585 0.574 0.593 7,787,682 0.5833 2.68%
2009-03-20 0 1.490 1.490 1.500 1.490 1.520 2,673,000 4,010,360 1.5003 0.574 0.574 0.577 0.574 0.585 6,944,612 0.5775 -2.61%
2009-03-19 0 1.530 1.530 1.540 1.500 1.550 7,995,000 12,185,780 1.5242 0.589 0.589 0.593 0.577 0.597 20,771,482 0.5867 1.32%
2009-03-18 0 1.510 1.510 1.520 1.500 1.530 4,718,000 7,159,360 1.5175 0.581 0.581 0.585 0.577 0.589 12,257,643 0.5841 1.34%
2009-03-17 0 1.490 1.480 1.490 1.480 1.520 7,933,000 11,877,120 1.4972 0.574 0.570 0.574 0.570 0.585 20,610,403 0.5763 -1.97%
2009-03-16 0 1.520 1.510 1.520 1.480 1.530 5,599,000 8,443,830 1.5081 0.585 0.581 0.585 0.570 0.589 14,546,533 0.5805 2.01%
2009-03-13 0 1.490 1.490 1.500 1.480 1.510 2,799,000 4,185,760 1.4954 0.574 0.574 0.577 0.570 0.581 7,271,967 0.5756 0.68%
2009-03-12 0 1.480 1.480 1.500 1.470 1.500 1,182,000 1,758,630 1.4878 0.570 0.570 0.577 0.566 0.577 3,070,906 0.5727 -1.33%
2009-03-11 0 1.500 1.500 1.510 1.480 1.520 3,306,000 4,942,320 1.4950 0.577 0.577 0.581 0.570 0.585 8,589,183 0.5754 1.35%
2009-03-10 0 1.480 1.470 1.490 1.440 1.490 1,344,000 1,972,020 1.4673 0.570 0.566 0.574 0.554 0.574 3,491,791 0.5648 2.78%
2009-03-09 0 1.440 1.440 1.450 1.430 1.500 2,798,000 4,075,520 1.4566 0.554 0.554 0.558 0.550 0.577 7,269,369 0.5606 -2.70%
2009-03-06 0 1.480 1.450 1.480 1.430 1.500 2,618,000 3,828,020 1.4622 0.570 0.558 0.570 0.550 0.577 6,801,719 0.5628 0.00%
2009-03-05 0 1.480 1.480 1.500 1.480 1.560 1,877,000 2,842,980 1.5146 0.570 0.570 0.577 0.570 0.600 4,876,557 0.5830 -3.27%
2009-03-04 0 1.530 1.500 1.530 1.450 1.530 2,434,526 3,644,605 1.4970 0.589 0.577 0.589 0.558 0.589 6,325,042 0.5762 6.25%
2009-03-03 0 1.440 1.440 1.450 1.370 1.460 1,006,000 1,434,610 1.4261 0.554 0.554 0.558 0.527 0.562 2,613,647 0.5489 0.00%
2009-03-02 0 1.440 1.430 1.480 1.430 1.550 3,522,000 5,185,970 1.4725 0.554 0.550 0.570 0.550 0.597 9,150,364 0.5668 -5.26%
2009-02-27 0 1.520 1.520 1.530 1.510 1.570 2,780,000 4,243,900 1.5266 0.585 0.585 0.589 0.581 0.604 7,222,604 0.5876 0.66%
2009-02-26 0 1.510 1.510 1.520 1.510 1.570 5,382,000 8,262,190 1.5352 0.581 0.581 0.585 0.581 0.604 13,982,754 0.5909 -1.95%
2009-02-25 0 1.540 1.540 1.550 1.540 1.570 7,505,000 11,639,560 1.5509 0.593 0.593 0.597 0.593 0.604 19,498,433 0.5969 0.65%
2009-02-24 0 1.530 1.520 1.530 1.500 1.540 5,927,000 8,995,030 1.5176 0.589 0.585 0.589 0.577 0.593 15,398,696 0.5841 0.66%
2009-02-23 0 1.520 1.520 1.540 1.490 1.530 2,663,000 4,030,430 1.5135 0.585 0.585 0.593 0.574 0.589 6,918,631 0.5825 1.33%
2009-02-20 0 1.500 1.490 1.500 1.480 1.540 4,432,000 6,704,662 1.5128 0.577 0.574 0.577 0.570 0.593 11,514,598 0.5823 -3.23%
2009-02-19 0 1.550 1.540 1.550 1.420 1.570 11,760,000 17,886,650 1.5210 0.597 0.593 0.597 0.547 0.604 30,553,175 0.5854 8.39%
2009-02-18 0 1.430 1.420 1.430 1.420 1.450 3,667,000 5,261,260 1.4348 0.550 0.547 0.550 0.547 0.558 9,527,083 0.5522 -1.38%
2009-02-17 0 1.450 1.440 1.450 1.450 1.490 3,474,000 5,084,300 1.4635 0.558 0.554 0.558 0.558 0.574 9,025,657 0.5633 -2.68%
2009-02-16 0 1.490 1.490 1.500 1.470 1.520 4,012,000 6,001,230 1.4958 0.574 0.574 0.577 0.566 0.585 10,423,413 0.5757 0.68%
2009-02-13 0 1.480 1.480 1.490 1.460 1.490 3,428,000 5,071,990 1.4796 0.570 0.570 0.574 0.562 0.574 8,906,146 0.5695 1.37%
2009-02-12 0 1.460 1.450 1.460 1.450 1.500 3,002,000 4,422,430 1.4732 0.562 0.558 0.562 0.558 0.577 7,799,373 0.5670 -2.01%
2009-02-11 0 1.490 1.480 1.490 1.480 1.510 3,343,000 4,985,700 1.4914 0.574 0.570 0.574 0.570 0.581 8,685,311 0.5740 -1.97%
2009-02-10 0 1.520 1.520 1.530 1.510 1.540 2,306,000 3,520,470 1.5267 0.585 0.585 0.589 0.581 0.593 5,991,124 0.5876 0.00%
2009-02-09 0 1.520 1.510 1.520 1.500 1.550 2,342,000 3,582,230 1.5296 0.585 0.581 0.585 0.577 0.597 6,084,654 0.5887 0.66%
2009-02-06 0 1.510 1.510 1.530 1.500 1.550 3,317,000 5,048,630 1.5220 0.581 0.581 0.589 0.577 0.597 8,617,762 0.5858 0.00%
2009-02-05 0 1.510 1.510 1.530 1.500 1.560 5,255,000 8,050,900 1.5320 0.581 0.581 0.589 0.577 0.600 13,652,800 0.5897 -1.95%
2009-02-04 0 1.540 1.530 1.540 1.500 1.570 5,067,000 7,786,990 1.5368 0.593 0.589 0.593 0.577 0.604 13,164,365 0.5915 3.36%
2009-02-03 0 1.490 1.490 1.500 1.480 1.520 2,252,000 3,393,210 1.5068 0.574 0.574 0.577 0.570 0.585 5,850,829 0.5800 -2.61%
2009-02-02 0 1.530 1.510 1.530 1.430 1.540 9,927,000 14,840,980 1.4950 0.589 0.581 0.589 0.550 0.593 25,790,932 0.5754 4.08%
2009-01-30 0 1.470 1.460 1.470 1.380 1.470 6,591,000 9,367,040 1.4212 0.566 0.562 0.566 0.531 0.566 17,123,807 0.5470 2.80%
2009-01-29 0 1.430 1.420 1.430 1.410 1.460 5,751,000 8,306,020 1.4443 0.550 0.547 0.550 0.543 0.562 14,941,438 0.5559 3.62%
2009-01-23 0 1.380 1.370 1.380 1.380 1.410 8,559,000 11,932,250 1.3941 0.531 0.527 0.531 0.531 0.543 22,236,788 0.5366 0.00%
2009-01-22 0 1.380 1.380 1.390 1.340 1.410 8,501,000 11,729,350 1.3798 0.531 0.531 0.535 0.516 0.543 22,086,100 0.5311 1.47%
2009-01-21 0 1.360 1.350 1.360 1.340 1.400 4,589,000 6,296,560 1.3721 0.523 0.520 0.523 0.516 0.539 11,922,493 0.5281 -2.16%
2009-01-20 0 1.390 1.390 1.420 1.390 1.440 2,598,000 3,657,910 1.4080 0.535 0.535 0.547 0.535 0.554 6,749,757 0.5419 -3.47%
2009-01-19 0 1.440 1.430 1.440 1.420 1.480 3,734,000 5,433,890 1.4552 0.554 0.550 0.554 0.547 0.570 9,701,153 0.5601 2.86%
2009-01-16 0 1.400 1.390 1.400 1.390 1.440 4,059,000 5,694,460 1.4029 0.539 0.535 0.539 0.535 0.554 10,545,522 0.5400 1.45%
2009-01-15 0 1.380 1.380 1.400 1.350 1.460 4,271,000 5,885,990 1.3781 0.531 0.531 0.539 0.520 0.562 11,096,310 0.5304 -5.48%
2009-01-14 0 1.460 1.440 1.460 1.450 1.480 2,629,000 3,837,290 1.4596 0.562 0.554 0.562 0.558 0.570 6,830,297 0.5618 1.39%
2009-01-13 0 1.440 1.440 1.450 1.410 1.520 8,098,000 11,942,290 1.4747 0.554 0.554 0.558 0.543 0.585 21,039,082 0.5676 -5.26%
2009-01-12 0 1.520 1.510 1.520 1.510 1.600 3,617,000 5,588,990 1.5452 0.585 0.581 0.585 0.581 0.616 9,397,180 0.5948 -5.00%
2009-01-09 0 1.600 1.580 1.600 1.550 1.640 16,663,000 26,510,590 1.5910 0.616 0.608 0.616 0.597 0.631 43,291,458 0.6124 5.26%
2009-01-08 0 1.520 1.510 1.520 1.520 1.610 4,584,276 7,120,684 1.5533 0.585 0.581 0.585 0.585 0.620 11,910,220 0.5979 -6.17%
2009-01-07 0 1.620 1.620 1.630 1.610 1.660 9,232,500 15,117,660 1.6374 0.624 0.624 0.627 0.620 0.639 23,986,580 0.6303 -0.61%
2009-01-06 0 1.630 1.620 1.630 1.600 1.640 5,712,000 9,302,040 1.6285 0.627 0.624 0.627 0.616 0.631 14,840,113 0.6268 0.00%
2009-01-05 0 1.630 1.620 1.630 1.590 1.660 11,919,300 19,290,818 1.6185 0.627 0.624 0.627 0.612 0.639 30,967,045 0.6229 1.87%
2009-01-02 0 1.600 1.600 1.610 1.550 1.610 12,563,000 20,040,880 1.5952 0.616 0.616 0.620 0.597 0.620 32,639,416 0.6140 0.00%
2008-12-31 0 1.600 1.590 1.600 1.590 1.620 876,000 1,401,740 1.6002 0.616 0.612 0.616 0.612 0.624 2,275,900 0.6159 0.63%
2008-12-30 0 1.590 1.590 1.600 1.570 1.660 2,204,000 3,520,360 1.5973 0.612 0.612 0.616 0.604 0.639 5,726,122 0.6148 -2.45%
2008-12-29 0 1.630 1.620 1.630 1.570 1.650 2,393,224 3,883,810 1.6228 0.627 0.624 0.627 0.604 0.635 6,217,737 0.6246 1.87%
2008-12-24 0 1.600 1.580 1.600 1.540 1.620 7,897,000 12,387,040 1.5686 0.616 0.608 0.616 0.593 0.624 20,516,872 0.6037 2.56%
2008-12-23 0 1.560 1.550 1.560 1.510 1.640 4,043,000 6,270,950 1.5511 0.600 0.597 0.600 0.581 0.631 10,503,953 0.5970 -2.50%
2008-12-22 0 1.600 1.600 1.610 1.600 1.710 6,741,000 11,103,960 1.6472 0.616 0.616 0.620 0.616 0.658 17,513,516 0.6340 -4.76%
2008-12-19 0 1.680 1.670 1.680 1.630 1.750 23,946,000 40,797,690 1.7037 0.647 0.643 0.647 0.627 0.674 62,213,122 0.6558 -1.18%
2008-12-18 0 1.700 1.690 1.700 1.590 1.720 31,624,776 52,558,679 1.6619 0.654 0.650 0.654 0.612 0.662 82,163,036 0.6397 6.92%
2008-12-17 0 1.590 1.590 1.600 1.550 1.610 13,118,000 20,838,880 1.5886 0.612 0.612 0.616 0.597 0.620 34,081,339 0.6114 3.92%
2008-12-16 0 1.530 1.530 1.550 1.510 1.570 3,021,000 4,641,510 1.5364 0.589 0.589 0.597 0.581 0.604 7,848,736 0.5914 -0.65%
2008-12-15 0 1.540 1.540 1.550 1.520 1.580 3,379,000 5,238,660 1.5504 0.593 0.593 0.597 0.585 0.608 8,778,842 0.5967 3.36%
2008-12-12 0 1.490 1.490 1.500 1.480 1.580 4,352,000 6,587,120 1.5136 0.574 0.574 0.577 0.570 0.608 11,306,753 0.5826 -4.49%
2008-12-11 0 1.560 1.550 1.560 1.560 1.630 8,752,000 13,982,890 1.5977 0.600 0.597 0.600 0.600 0.627 22,738,213 0.6150 -3.11%
2008-12-10 0 1.610 1.610 1.620 1.550 1.630 14,147,400 22,583,928 1.5963 0.620 0.620 0.624 0.597 0.627 36,755,781 0.6144 5.23%
2008-12-09 0 1.530 1.530 1.540 1.530 1.650 9,520,000 15,101,130 1.5863 0.589 0.589 0.593 0.589 0.635 24,733,522 0.6106 -3.77%
2008-12-08 0 1.590 1.590 1.600 1.560 1.670 12,312,000 19,853,800 1.6126 0.612 0.612 0.616 0.600 0.643 31,987,303 0.6207 -3.64%
2008-12-05 0 1.650 1.650 1.660 1.620 1.670 4,653,000 7,633,940 1.6406 0.635 0.635 0.639 0.624 0.643 12,088,769 0.6315 -1.79%
2008-12-04 0 1.680 1.650 1.680 1.640 1.760 11,579,000 19,617,790 1.6943 0.647 0.635 0.647 0.631 0.677 30,082,926 0.6521 -1.18%
2008-12-03 0 1.700 1.630 1.700 1.570 1.730 12,292,000 20,127,610 1.6375 0.654 0.627 0.654 0.604 0.666 31,935,342 0.6303 7.59%
2008-12-02 0 1.580 1.560 1.580 1.500 1.580 1,553,000 2,384,260 1.5353 0.608 0.600 0.608 0.577 0.608 4,034,786 0.5909 0.64%
2008-12-01 0 1.570 1.570 1.590 1.570 1.640 5,235,000 8,346,330 1.5943 0.604 0.604 0.612 0.604 0.631 13,600,839 0.6137 -1.26%
2008-11-28 0 1.590 1.590 1.610 1.540 1.660 6,797,000 10,863,450 1.5983 0.612 0.612 0.620 0.593 0.639 17,659,007 0.6152 -1.85%
2008-11-27 0 1.620 1.600 1.620 1.560 1.670 22,962,000 37,251,830 1.6223 0.624 0.616 0.624 0.600 0.643 59,656,632 0.6244 7.28%
2008-11-26 0 1.510 1.500 1.510 1.390 1.520 16,751,000 24,674,240 1.4730 0.581 0.577 0.581 0.535 0.585 43,520,087 0.5670 9.42%
2008-11-25 0 1.380 1.340 1.380 1.330 1.380 10,099,000 13,738,630 1.3604 0.531 0.516 0.531 0.512 0.531 26,237,799 0.5236 6.98%
2008-11-24 0 1.290 1.290 1.300 1.280 1.350 8,105,000 10,741,880 1.3253 0.497 0.497 0.500 0.493 0.520 21,057,269 0.5101 -3.73%
2008-11-21 0 1.340 1.330 1.360 1.290 1.360 4,362,000 5,757,690 1.3200 0.516 0.512 0.523 0.497 0.523 11,332,734 0.5081 -2.19%
2008-11-20 0 1.370 1.370 1.380 1.330 1.390 7,953,000 10,818,730 1.3603 0.527 0.527 0.531 0.512 0.535 20,662,364 0.5236 -2.84%
2008-11-19 0 1.410 1.390 1.410 1.330 1.420 11,979,000 16,579,990 1.3841 0.543 0.535 0.543 0.512 0.547 31,122,150 0.5327 4.44%
2008-11-18 0 1.350 1.350 1.380 1.320 1.420 17,928,000 24,533,370 1.3684 0.520 0.520 0.531 0.508 0.547 46,578,003 0.5267 -0.74%
2008-11-17 0 1.360 1.360 1.370 1.270 1.380 13,403,000 18,000,230 1.3430 0.523 0.523 0.527 0.489 0.531 34,821,786 0.5169 3.82%
2008-11-14 0 1.310 1.310 1.320 1.240 1.350 5,608,000 7,312,000 1.3039 0.504 0.504 0.508 0.477 0.520 14,569,915 0.5019 8.26%
2008-11-13 0 1.210 1.230 1.250 1.200 1.260 4,084,000 5,039,250 1.2339 0.466 0.473 0.481 0.462 0.485 10,610,473 0.4749 -3.97%
2008-11-12 0 1.260 1.260 1.280 1.200 1.300 8,439,000 10,626,470 1.2592 0.485 0.485 0.493 0.462 0.500 21,925,020 0.4847 2.44%
2008-11-11 0 1.230 1.230 1.250 1.230 1.330 10,935,000 13,983,590 1.2788 0.473 0.473 0.481 0.473 0.512 28,409,776 0.4922 -6.11%
2008-11-10 0 1.310 1.310 1.320 1.290 1.440 20,328,000 26,947,010 1.3256 0.504 0.504 0.508 0.497 0.554 52,813,345 0.5102 -2.24%
2008-11-07 0 1.340 1.330 1.340 1.250 1.370 4,565,719 6,085,164 1.3328 0.516 0.512 0.516 0.481 0.527 11,862,008 0.5130 -2.19%
2008-11-06 0 1.370 1.350 1.370 1.360 1.430 4,078,000 5,638,390 1.3826 0.527 0.520 0.527 0.523 0.550 10,594,885 0.5322 -4.86%
2008-11-05 0 1.440 1.430 1.440 1.440 1.480 5,028,000 7,335,280 1.4589 0.554 0.550 0.554 0.554 0.570 13,063,041 0.5615 2.86%
2008-11-04 0 1.400 1.390 1.420 1.390 1.450 4,938,000 6,920,380 1.4015 0.539 0.535 0.547 0.535 0.558 12,829,216 0.5394 0.00%
2008-11-03 0 1.400 1.390 1.400 1.380 1.470 9,292,000 13,067,190 1.4063 0.539 0.535 0.539 0.531 0.566 24,141,165 0.5413 0.00%
2008-10-31 0 1.400 1.330 1.400 1.250 1.400 5,056,000 6,726,850 1.3305 0.539 0.512 0.539 0.481 0.539 13,135,787 0.5121 10.24%
2008-10-30 0 1.270 1.270 1.280 1.210 1.350 9,186,000 11,664,030 1.2698 0.489 0.489 0.493 0.466 0.520 23,865,771 0.4887 9.48%
2008-10-29 0 1.160 1.160 1.180 1.150 1.340 4,654,900 5,744,741 1.2341 0.446 0.446 0.454 0.443 0.516 12,093,705 0.4750 -3.33%
2008-10-28 0 1.200 1.190 1.200 1.150 1.280 4,457,451 5,359,367 1.2023 0.462 0.458 0.462 0.443 0.493 11,580,721 0.4628 0.00%
2008-10-27 0 1.200 1.170 1.200 1.080 1.360 12,781,300 15,995,430 1.2515 0.462 0.450 0.462 0.416 0.523 33,206,572 0.4817 -14.89%
2008-10-24 0 1.410 1.370 1.410 1.370 1.470 7,413,001 10,475,021 1.4131 0.543 0.527 0.543 0.527 0.566 19,259,414 0.5439 -4.73%
2008-10-23 0 1.480 1.470 1.480 1.410 1.480 4,608,000 6,654,910 1.4442 0.570 0.566 0.570 0.543 0.570 11,971,856 0.5559 -1.33%
2008-10-22 0 1.500 1.500 1.520 1.500 1.630 5,162,000 7,982,600 1.5464 0.577 0.577 0.585 0.577 0.627 13,411,181 0.5952 -6.25%
2008-10-21 0 1.600 1.590 1.600 1.570 1.620 3,908,000 6,261,530 1.6022 0.616 0.612 0.616 0.604 0.624 10,153,215 0.6167 0.63%
2008-10-20 0 1.590 1.590 1.600 1.560 1.640 3,692,000 5,876,380 1.5917 0.612 0.612 0.616 0.600 0.631 9,592,034 0.6126 1.92%
2008-10-17 0 1.560 1.550 1.560 1.550 1.630 6,056,000 9,564,840 1.5794 0.600 0.597 0.600 0.597 0.627 15,733,846 0.6079 1.30%
2008-10-16 0 1.540 1.520 1.540 1.440 1.540 11,727,000 17,633,140 1.5036 0.593 0.585 0.593 0.554 0.593 30,467,439 0.5788 -0.65%
2008-10-15 0 1.550 1.520 1.550 1.500 1.570 4,452,279 6,864,315 1.5418 0.597 0.585 0.597 0.577 0.604 11,567,284 0.5934 1.97%
2008-10-14 0 1.520 1.510 1.520 1.500 1.630 6,852,690 10,700,910 1.5616 0.585 0.581 0.585 0.577 0.627 17,803,693 0.6011 3.40%
2008-10-13 0 1.470 1.470 1.490 1.400 1.510 10,975,720 16,015,098 1.4591 0.566 0.566 0.574 0.539 0.581 28,515,569 0.5616 5.00%
2008-10-10 0 1.400 1.400 1.450 1.400 1.550 9,103,500 13,465,500 1.4792 0.539 0.539 0.558 0.539 0.597 23,651,431 0.5693 -10.26%
2008-10-09 0 1.560 1.540 1.550 1.500 1.680 4,337,000 6,779,394 1.5632 0.600 0.593 0.597 0.577 0.647 11,267,782 0.6017 1.30%
2008-10-08 0 1.540 1.540 1.550 1.530 1.620 5,822,720 9,152,434 1.5718 0.593 0.593 0.597 0.589 0.624 15,127,770 0.6050 -4.94%
2008-10-06 0 1.620 1.620 1.630 1.600 1.690 6,809,000 11,124,810 1.6338 0.624 0.624 0.627 0.616 0.650 17,690,184 0.6289 -3.57%
2008-10-03 0 1.680 1.670 1.680 1.650 1.710 6,111,040 10,300,864 1.6856 0.647 0.643 0.647 0.635 0.658 15,876,843 0.6488 0.60%
2008-10-02 0 1.670 1.660 1.680 1.550 1.720 5,080,000 8,400,470 1.6536 0.643 0.639 0.647 0.597 0.662 13,198,140 0.6365 5.70%
2008-09-30 0 1.580 1.580 1.590 1.500 1.600 3,635,000 5,664,260 1.5583 0.608 0.608 0.612 0.577 0.616 9,443,945 0.5998 0.64%
2008-09-29 0 1.570 1.570 1.580 1.560 1.650 4,021,000 6,409,650 1.5940 0.604 0.604 0.608 0.600 0.635 10,446,796 0.6136 -3.09%
2008-09-26 0 1.620 1.620 1.640 1.450 1.660 34,300,810 53,431,856 1.5577 0.624 0.624 0.631 0.558 0.639 89,115,530 0.5996 3.18%
2008-09-25 0 1.570 1.570 1.580 1.540 1.710 19,261,000 31,544,428 1.6377 0.604 0.604 0.608 0.593 0.658 50,041,216 0.6304 -1.87%
2008-09-24 0 1.600 1.590 1.600 1.600 1.800 11,020,000 18,444,210 1.6737 0.616 0.612 0.616 0.616 0.693 28,630,611 0.6442 -9.09%
2008-09-23 0 1.760 1.760 1.800 1.760 1.900 8,932,000 16,529,070 1.8505 0.677 0.677 0.693 0.677 0.731 23,205,864 0.7123 -8.81%
2008-09-22 0 1.930 1.930 1.940 1.780 1.960 22,700,000 42,995,125 1.8941 0.743 0.743 0.747 0.685 0.754 58,975,941 0.7290 1.58%
2008-09-19 0 1.900 1.900 1.940 1.800 2.030 19,335,773 36,813,881 1.9039 0.731 0.731 0.747 0.693 0.781 50,235,480 0.7328 1.60%
2008-09-18 0 1.870 1.790 1.870 1.210 1.870 23,443,000 39,336,050 1.6779 0.720 0.689 0.720 0.466 0.720 60,906,299 0.6458 -1.06%
2008-09-17 0 1.890 1.880 1.890 1.890 2.060 7,324,790 14,283,998 1.9501 0.727 0.724 0.727 0.727 0.793 19,030,237 0.7506 -4.55%
2008-09-16 0 1.980 1.980 2.000 1.980 2.110 13,345,598 27,444,284 2.0564 0.762 0.762 0.770 0.762 0.812 34,672,652 0.7915 -10.00%
2008-09-12 0 2.200 2.200 2.210 2.100 2.230 9,885,000 21,488,990 2.1739 0.847 0.847 0.851 0.808 0.858 25,681,814 0.8367 1.85%
2008-09-11 0 2.160 2.160 2.170 2.120 2.230 4,558,754 9,783,371 2.1461 0.831 0.831 0.835 0.816 0.858 11,843,912 0.8260 0.47%
2008-09-10 0 2.150 2.150 2.160 1.990 2.260 9,589,000 20,494,220 2.1373 0.828 0.828 0.831 0.766 0.870 24,912,788 0.8226 3.37%
2008-09-09 0 2.080 2.070 2.080 2.080 2.180 4,439,000 9,326,980 2.1011 0.801 0.797 0.801 0.801 0.839 11,532,784 0.8087 -4.15%
2008-09-08 0 2.170 2.170 2.180 2.150 2.250 4,783,000 10,407,740 2.1760 0.835 0.835 0.839 0.828 0.866 12,426,517 0.8375 0.93%
2008-09-05 0 2.150 2.150 2.170 2.100 2.170 4,849,000 10,387,870 2.1423 0.828 0.828 0.835 0.808 0.835 12,597,988 0.8246 -4.02%
2008-09-04 0 2.240 2.230 2.240 2.130 2.270 4,249,480 9,454,928 2.2250 0.862 0.858 0.862 0.820 0.874 11,040,400 0.8564 0.45%
2008-09-03 0 2.230 2.230 2.250 2.230 2.340 3,254,000 7,410,080 2.2772 0.858 0.858 0.866 0.858 0.901 8,454,084 0.8765 -3.04%
2008-09-02 0 2.300 2.290 2.300 2.290 2.390 3,632,000 8,423,400 2.3192 0.885 0.881 0.885 0.881 0.920 9,436,151 0.8927 -4.17%
2008-09-01 0 2.400 2.360 2.400 2.350 2.450 1,683,000 4,019,580 2.3883 0.924 0.908 0.924 0.905 0.943 4,372,533 0.9193 -0.41%
2008-08-29 0 2.410 2.400 2.410 2.370 2.450 2,547,000 6,156,000 2.4170 0.928 0.924 0.928 0.912 0.943 6,617,256 0.9303 1.26%
2008-08-28 0 2.380 2.370 2.380 2.330 2.400 1,879,000 4,449,950 2.3683 0.916 0.912 0.916 0.897 0.924 4,881,753 0.9115 1.71%
2008-08-27 0 2.340 2.330 2.340 2.280 2.360 1,199,000 2,790,150 2.3271 0.901 0.897 0.901 0.878 0.908 3,115,073 0.8957 3.08%
2008-08-26 0 2.270 2.270 2.310 2.240 2.330 1,524,000 3,471,750 2.2781 0.874 0.874 0.889 0.862 0.897 3,959,442 0.8768 -1.30%
2008-08-25 0 2.300 2.300 2.330 2.270 2.340 1,507,000 3,492,190 2.3173 0.885 0.885 0.897 0.874 0.901 3,915,275 0.8919 0.88%
2008-08-21 0 2.280 2.280 2.320 2.280 2.350 1,756,000 4,061,410 2.3129 0.878 0.878 0.893 0.878 0.905 4,562,192 0.8902 -1.72%
2008-08-20 0 2.320 2.300 2.320 2.230 2.380 13,381,000 30,714,130 2.2954 0.893 0.885 0.893 0.858 0.916 34,764,628 0.8835 -2.11%
2008-08-19 0 2.370 2.370 2.390 2.350 2.500 9,479,000 23,065,700 2.4333 0.912 0.912 0.920 0.905 0.962 24,627,002 0.9366 -1.25%
2008-08-18 0 2.400 2.400 2.410 2.360 2.440 5,169,000 12,461,920 2.4109 0.924 0.924 0.928 0.908 0.939 13,429,367 0.9280 2.13%
2008-08-15 0 2.350 2.350 2.390 2.350 2.480 6,056,700 14,585,052 2.4081 0.905 0.905 0.920 0.905 0.955 15,735,664 0.9269 -2.08%
2008-08-14 0 2.400 2.400 2.430 2.350 2.450 5,363,000 12,819,650 2.3904 0.924 0.924 0.935 0.905 0.943 13,933,391 0.9201 0.42%
2008-08-13 0 2.390 2.390 2.400 2.350 2.450 10,625,000 25,459,600 2.3962 0.920 0.920 0.924 0.905 0.943 27,604,378 0.9223 -2.45%
2008-08-12 0 2.450 2.430 2.450 2.360 2.450 8,142,000 19,714,280 2.4213 0.943 0.935 0.943 0.908 0.943 21,153,397 0.9320 2.51%
2008-08-11 0 2.390 2.360 2.390 2.350 2.420 3,847,900 9,195,284 2.3897 0.920 0.908 0.920 0.905 0.931 9,997,071 0.9198 0.42%
2008-08-08 0 2.380 2.350 2.380 2.310 2.380 4,095,000 9,698,389 2.3683 0.916 0.905 0.916 0.889 0.916 10,639,052 0.9116 0.42%
2008-08-07 0 2.370 2.360 2.370 2.270 2.380 7,973,000 18,690,600 2.3442 0.912 0.908 0.912 0.874 0.916 20,714,325 0.9023 0.85%
2008-08-05 0 2.350 2.350 2.360 2.300 2.360 2,392,000 5,564,230 2.3262 0.905 0.905 0.908 0.885 0.908 6,214,557 0.8954 -1.67%
2008-08-04 0 2.390 2.390 2.400 2.330 2.410 3,165,000 7,518,770 2.3756 0.920 0.920 0.924 0.897 0.928 8,222,857 0.9144 -1.24%
2008-08-01 0 2.420 2.410 2.420 2.370 2.430 3,681,000 8,865,790 2.4085 0.931 0.928 0.931 0.912 0.935 9,563,455 0.9270 -2.02%
2008-07-31 0 2.470 2.460 2.470 2.390 2.470 10,526,000 25,785,300 2.4497 0.951 0.947 0.951 0.920 0.951 27,347,170 0.9429 0.82%
2008-07-30 0 2.450 2.440 2.450 2.350 2.470 10,758,000 26,121,260 2.4281 0.943 0.939 0.943 0.905 0.951 27,949,919 0.9346 4.26%
2008-07-29 0 2.350 2.340 2.350 2.270 2.370 2,802,000 6,500,540 2.3200 0.905 0.901 0.905 0.874 0.912 7,279,762 0.8930 -0.42%
2008-07-28 0 2.360 2.350 2.360 2.340 2.430 4,242,440 10,051,908 2.3694 0.908 0.905 0.908 0.901 0.935 11,022,110 0.9120 -0.42%
2008-07-25 0 2.370 2.340 2.370 2.300 2.390 5,995,000 13,981,300 2.3322 0.912 0.901 0.912 0.885 0.920 15,575,364 0.8977 -2.07%
2008-07-24 0 2.420 2.410 2.420 2.320 2.440 20,308,000 48,343,870 2.3805 0.931 0.928 0.931 0.893 0.939 52,761,384 0.9163 5.22%
2008-07-23 0 2.300 2.290 2.300 2.260 2.320 7,473,000 17,152,880 2.2953 0.885 0.881 0.885 0.870 0.893 19,415,295 0.8835 1.77%
2008-07-22 0 2.260 2.250 2.260 2.210 2.280 2,665,000 6,022,610 2.2599 0.870 0.866 0.870 0.851 0.878 6,923,827 0.8698 1.35%
2008-07-21 0 2.230 2.220 2.230 2.170 2.290 8,073,000 18,134,780 2.2463 0.858 0.854 0.858 0.835 0.881 20,974,131 0.8646 3.72%
2008-07-18 0 2.150 2.150 2.160 2.140 2.200 4,190,000 9,042,390 2.1581 0.828 0.828 0.831 0.824 0.847 10,885,867 0.8307 -0.46%
2008-07-17 0 2.160 2.160 2.170 2.160 2.230 8,579,000 18,677,510 2.1771 0.831 0.831 0.835 0.831 0.858 22,288,749 0.8380 0.00%
2008-07-16 0 2.160 2.150 2.160 2.130 2.260 6,034,000 13,001,030 2.1546 0.831 0.828 0.831 0.820 0.870 15,676,688 0.8293 -0.46%
2008-07-15 0 2.170 2.160 2.170 2.140 2.270 5,566,600 12,108,730 2.1752 0.835 0.831 0.835 0.824 0.874 14,462,356 0.8373 -4.41%
2008-07-14 0 2.270 2.260 2.270 2.250 2.320 2,130,000 4,855,410 2.2795 0.874 0.870 0.874 0.866 0.893 5,533,866 0.8774 -2.16%
2008-07-11 0 2.320 2.320 2.330 2.280 2.380 5,254,000 12,169,960 2.3163 0.893 0.893 0.897 0.878 0.916 13,650,202 0.8916 0.87%
2008-07-10 0 2.300 2.300 2.310 2.190 2.350 15,613,970 36,078,734 2.3107 0.885 0.885 0.889 0.843 0.905 40,566,016 0.8894 3.60%
2008-07-09 0 2.220 2.210 2.220 2.160 2.240 6,345,000 14,043,940 2.2134 0.854 0.851 0.854 0.831 0.862 16,484,685 0.8519 3.26%
2008-07-08 0 2.150 2.150 2.160 2.120 2.200 2,733,000 5,862,030 2.1449 0.828 0.828 0.831 0.816 0.847 7,100,495 0.8256 -1.38%
2008-07-07 0 2.180 2.180 2.190 2.110 2.210 3,934,000 8,532,640 2.1689 0.839 0.839 0.843 0.812 0.851 10,220,764 0.8348 4.31%
2008-07-04 0 2.090 2.090 2.100 2.080 2.130 4,293,000 9,008,370 2.0984 0.804 0.804 0.808 0.801 0.820 11,153,468 0.8077 0.48%
2008-07-03 0 2.080 2.070 2.080 2.080 2.160 13,445,000 28,485,240 2.1186 0.801 0.797 0.801 0.801 0.831 34,930,904 0.8155 -0.48%
2008-07-02 0 2.090 2.090 2.100 2.070 2.200 18,706,400 39,749,492 2.1249 0.804 0.804 0.808 0.797 0.847 48,600,332 0.8179 -4.13%
2008-06-30 0 2.180 2.180 2.190 2.170 2.290 17,499,000 38,526,920 2.2017 0.839 0.839 0.843 0.835 0.881 45,463,436 0.8474 -5.22%
2008-06-27 0 2.300 2.300 2.310 2.130 2.340 12,924,000 29,058,740 2.2484 0.885 0.885 0.889 0.820 0.901 33,577,315 0.8654 -2.54%
2008-06-26 0 2.360 2.340 2.360 2.320 2.440 15,031,000 35,558,840 2.3657 0.908 0.901 0.908 0.893 0.939 39,051,426 0.9106 -2.07%
2008-06-25 0 2.410 2.400 2.410 2.380 2.460 1,485,000 3,566,280 2.4015 0.928 0.924 0.928 0.916 0.947 3,858,118 0.9244 1.26%
2008-06-24 0 2.380 2.380 2.390 2.340 2.470 7,625,000 18,139,810 2.3790 0.916 0.916 0.920 0.901 0.951 19,810,200 0.9157 -4.03%
2008-06-23 0 2.480 2.480 2.490 2.450 2.510 9,621,000 23,809,500 2.4747 0.955 0.955 0.958 0.943 0.966 24,995,926 0.9525 -3.12%
2008-06-20 0 2.560 2.560 2.570 2.530 2.830 47,080,000 126,320,740 2.6831 0.985 0.985 0.989 0.974 1.089 122,316,621 1.0327 -4.12%
2008-06-19 0 2.670 2.660 2.670 2.630 2.740 10,483,000 28,202,240 2.6903 1.028 1.024 1.028 1.012 1.055 27,235,453 1.0355 -2.20%
2008-06-18 0 2.730 2.730 2.760 2.540 2.850 41,713,000 112,107,170 2.6876 1.051 1.051 1.062 0.978 1.097 108,372,838 1.0345 6.23%
2008-06-17 0 2.570 2.560 2.570 2.540 2.600 6,693,000 17,147,840 2.5621 0.989 0.985 0.989 0.978 1.001 17,388,809 0.9861 -1.15%
2008-06-16 0 2.600 2.590 2.600 2.560 2.620 5,465,000 14,202,880 2.5989 1.001 0.997 1.001 0.985 1.008 14,198,393 1.0003 1.96%
2008-06-13 0 2.550 2.550 2.560 2.520 2.650 14,714,000 38,037,728 2.5851 0.982 0.982 0.985 0.970 1.020 38,227,841 0.9950 -3.77%
2008-06-12 0 2.650 2.650 2.660 2.480 2.730 20,562,000 54,395,890 2.6455 1.020 1.020 1.024 0.955 1.051 53,421,291 1.0182 2.71%
2008-06-11 0 2.580 2.570 2.580 2.490 2.610 5,214,400 13,397,570 2.5693 0.993 0.989 0.993 0.958 1.005 13,547,319 0.9889 1.57%
2008-06-10 0 2.540 2.540 2.580 2.520 2.630 9,894,000 25,375,160 2.5647 0.978 0.978 0.993 0.970 1.012 25,705,196 0.9872 -5.22%
2008-06-06 0 2.680 2.680 2.690 2.660 2.750 8,660,000 23,403,490 2.7025 1.032 1.032 1.035 1.024 1.058 22,499,192 1.0402 -0.37%
2008-06-05 0 2.690 2.680 2.690 2.610 2.820 28,447,000 76,836,240 2.7010 1.035 1.032 1.035 1.005 1.085 73,906,986 1.0396 -4.61%
2008-06-04 0 2.820 2.790 2.820 2.710 2.870 32,309,400 90,399,166 2.7979 1.085 1.074 1.085 1.043 1.105 83,941,730 1.0769 3.68%
2008-06-03 0 2.720 2.710 2.720 2.640 2.750 20,490,000 55,412,660 2.7044 1.047 1.043 1.047 1.016 1.058 53,234,230 1.0409 -1.09%
2008-06-02 0 2.750 2.740 2.750 2.560 2.780 28,631,000 77,474,815 2.7060 1.058 1.055 1.058 0.985 1.070 74,385,029 1.0415 4.17%
2008-05-30 0 2.640 2.630 2.640 2.470 2.700 35,388,600 92,898,000 2.6251 1.016 1.012 1.016 0.951 1.039 91,941,673 1.0104 4.76%
2008-05-29 0 2.520 2.520 2.550 2.480 2.550 16,465,000 41,593,280 2.5262 0.970 0.970 0.982 0.955 0.982 42,777,043 0.9723 1.61%
2008-05-28 0 2.480 2.470 2.480 2.470 2.580 13,458,700 33,838,250 2.5142 0.955 0.951 0.955 0.951 0.993 34,966,498 0.9677 -0.40%
2008-05-27 0 2.490 2.480 2.490 2.460 2.520 11,078,000 27,677,730 2.4984 0.958 0.955 0.958 0.947 0.970 28,781,298 0.9617 1.22%
2008-05-26 0 2.460 2.440 2.460 2.410 2.480 3,297,000 8,089,710 2.4537 0.947 0.939 0.947 0.928 0.955 8,565,801 0.9444 0.00%
2008-05-23 0 2.460 2.460 2.470 2.430 2.510 5,266,000 13,033,990 2.4751 0.947 0.947 0.951 0.935 0.966 13,681,379 0.9527 -0.81%
2008-05-22 0 2.480 2.470 2.480 2.430 2.500 2,730,000 6,762,580 2.4771 0.955 0.951 0.955 0.935 0.962 7,092,701 0.9535 -1.20%
2008-05-21 0 2.510 2.500 2.510 2.430 2.530 9,890,000 24,538,700 2.4812 0.966 0.962 0.966 0.935 0.974 25,694,804 0.9550 0.80%
2008-05-20 0 2.490 2.490 2.500 2.460 2.620 9,675,600 24,300,958 2.5116 0.958 0.958 0.962 0.947 1.008 25,137,780 0.9667 -3.49%
2008-05-19 0 2.640 2.630 2.640 2.610 2.640 6,304,000 16,585,539 2.6310 0.993 0.989 0.993 0.982 0.993 16,759,052 0.9896 0.38%
2008-05-16 0 2.630 2.620 2.630 2.600 2.650 3,998,000 10,511,970 2.6293 0.989 0.986 0.989 0.978 0.997 10,628,599 0.9890 -0.75%
2008-05-15 0 2.650 2.640 2.650 2.620 2.650 4,887,000 12,873,060 2.6341 0.997 0.993 0.997 0.986 0.997 12,991,987 0.9908 0.00%
2008-05-14 0 2.650 2.650 2.660 2.580 2.660 12,523,000 33,036,342 2.6381 0.997 0.997 1.001 0.970 1.001 33,292,133 0.9923 0.38%
2008-05-13 0 2.640 2.640 2.650 2.600 2.710 5,245,000 13,929,220 2.6557 0.993 0.993 0.997 0.978 1.019 13,943,723 0.9990 -1.12%
2008-05-09 0 2.670 2.650 2.660 2.620 2.700 4,721,105 12,520,752 2.6521 1.004 0.997 1.001 0.986 1.016 12,550,959 0.9976 0.75%
2008-05-08 0 2.650 2.650 2.660 2.570 2.730 14,320,900 37,966,380 2.6511 0.997 0.997 1.001 0.967 1.027 38,071,813 0.9972 -3.28%
2008-05-07 0 2.740 2.740 2.760 2.680 2.900 13,269,000 36,700,370 2.7659 1.031 1.031 1.038 1.008 1.091 35,275,358 1.0404 -4.53%
2008-05-06 0 2.870 2.860 2.870 2.840 2.890 9,696,000 27,774,480 2.8645 1.080 1.076 1.080 1.068 1.087 25,776,613 1.0775 0.00%
2008-05-05 0 2.870 2.860 2.870 2.800 2.940 12,532,000 35,542,078 2.8361 1.080 1.076 1.080 1.053 1.106 33,316,059 1.0668 -1.03%
2008-05-02 0 2.900 2.890 2.900 2.800 2.950 21,496,000 61,989,170 2.8838 1.091 1.087 1.091 1.053 1.110 57,146,666 1.0847 2.11%
2008-04-30 0 2.840 2.820 2.840 2.720 2.860 11,340,000 31,842,040 2.8079 1.068 1.061 1.068 1.023 1.076 30,147,152 1.0562 1.79%
2008-04-29 0 2.790 2.790 2.800 2.680 2.800 16,105,000 44,512,850 2.7639 1.049 1.049 1.053 1.008 1.053 42,814,805 1.0397 4.49%
2008-04-28 0 2.670 2.670 2.680 2.650 2.750 5,231,000 14,118,680 2.6990 1.004 1.004 1.008 0.997 1.034 13,906,504 1.0153 0.75%
2008-04-25 0 2.650 2.650 2.670 2.630 2.850 9,889,000 26,739,810 2.7040 0.997 0.997 1.004 0.989 1.072 26,289,699 1.0171 -5.02%
2008-04-24 0 2.790 2.760 2.790 2.630 2.800 29,387,000 80,222,890 2.7299 1.049 1.038 1.049 0.989 1.053 78,124,724 1.0269 8.56%
2008-04-23 0 2.570 2.560 2.570 2.430 2.600 8,461,000 21,475,930 2.5382 0.967 0.963 0.967 0.914 0.978 22,493,391 0.9548 4.90%
2008-04-22 0 2.450 2.450 2.460 2.370 2.460 4,512,000 10,876,800 2.4106 0.922 0.922 0.925 0.891 0.925 11,995,057 0.9068 2.51%
2008-04-21 0 2.390 2.390 2.400 2.380 2.450 3,762,000 9,039,650 2.4029 0.899 0.899 0.903 0.895 0.922 10,001,198 0.9039 0.84%
2008-04-18 0 2.370 2.360 2.370 2.350 2.490 4,821,000 11,446,530 2.3743 0.891 0.888 0.891 0.884 0.937 12,816,527 0.8931 -4.05%
2008-04-17 0 2.470 2.450 2.470 2.390 2.490 4,315,000 10,476,200 2.4279 0.929 0.922 0.929 0.899 0.937 11,471,337 0.9133 2.49%
2008-04-16 0 2.410 2.400 2.410 2.380 2.550 2,974,000 7,196,290 2.4197 0.907 0.903 0.907 0.895 0.959 7,906,317 0.9102 -3.60%
2008-04-15 0 2.500 2.480 2.500 2.430 2.500 2,601,500 6,415,425 2.4660 0.940 0.933 0.940 0.914 0.940 6,916,033 0.9276 0.81%
2008-04-14 0 2.480 2.470 2.490 2.400 2.500 5,075,000 12,516,280 2.4663 0.933 0.929 0.937 0.903 0.940 13,491,781 0.9277 -2.75%
2008-04-11 0 2.550 2.540 2.550 2.510 2.640 2,829,000 7,272,160 2.5706 0.959 0.955 0.959 0.944 0.993 7,520,837 0.9669 0.00%
2008-04-10 0 2.550 2.550 2.600 2.480 2.640 5,083,000 13,128,600 2.5828 0.959 0.959 0.978 0.933 0.993 13,513,049 0.9715 0.39%
2008-04-09 0 2.540 2.540 2.550 2.520 2.650 4,832,153 12,456,165 2.5778 0.955 0.955 0.959 0.948 0.997 12,846,177 0.9696 -3.79%
2008-04-08 0 2.640 2.630 2.640 2.630 2.700 5,307,000 14,199,060 2.6755 0.993 0.989 0.993 0.989 1.016 14,108,548 1.0064 0.00%
2008-04-07 0 2.640 2.640 2.700 2.600 2.770 5,669,000 15,085,220 2.6610 0.993 0.993 1.016 0.978 1.042 15,070,918 1.0009 -2.94%
2008-04-03 0 2.720 2.700 2.710 2.560 2.720 6,602,000 17,679,870 2.6780 1.023 1.016 1.019 0.963 1.023 17,551,279 1.0073 6.25%
2008-04-02 0 2.560 2.520 2.560 2.490 2.570 5,197,000 13,159,860 2.5322 0.963 0.948 0.963 0.937 0.967 13,816,116 0.9525 4.07%
2008-04-01 0 2.460 2.460 2.490 2.440 2.550 3,224,000 7,999,030 2.4811 0.925 0.925 0.937 0.918 0.959 8,570,936 0.9333 -1.60%
2008-03-31 0 2.500 2.500 2.510 2.430 2.530 2,538,000 6,301,300 2.4828 0.940 0.940 0.944 0.914 0.952 6,747,220 0.9339 0.00%
2008-03-28 0 2.500 2.500 2.540 2.400 2.580 6,868,000 17,224,840 2.5080 0.940 0.940 0.955 0.903 0.970 18,258,434 0.9434 3.31%
2008-03-27 0 2.420 2.420 2.430 2.370 2.450 944,000 2,271,530 2.4063 0.910 0.910 0.914 0.891 0.922 2,509,604 0.9051 -0.82%
2008-03-26 0 2.440 2.430 2.450 2.390 2.530 7,903,000 19,474,940 2.4642 0.918 0.914 0.922 0.899 0.952 21,009,960 0.9269 0.00%
2008-03-25 0 2.440 2.430 2.440 2.320 2.470 7,394,100 17,756,019 2.4014 0.918 0.914 0.918 0.873 0.929 19,657,060 0.9033 3.83%
2008-03-20 0 2.350 2.350 2.360 2.220 2.490 7,772,000 18,255,640 2.3489 0.884 0.884 0.888 0.835 0.937 20,661,699 0.8835 0.86%
2008-03-19 0 2.330 2.370 2.390 2.220 2.370 17,190,000 39,238,060 2.2826 0.876 0.891 0.899 0.835 0.891 45,699,255 0.8586 6.39%
2008-03-18 0 2.190 2.230 2.240 2.150 2.300 14,063,000 31,111,470 2.2123 0.824 0.839 0.843 0.809 0.865 37,386,191 0.8322 -1.79%
2008-03-17 0 2.230 2.210 2.230 2.180 2.400 10,641,000 24,191,300 2.2734 0.839 0.831 0.839 0.820 0.903 28,288,876 0.8552 -7.08%
2008-03-14 0 2.400 2.400 2.410 2.340 2.550 5,589,000 13,698,930 2.4511 0.903 0.903 0.907 0.880 0.959 14,858,239 0.9220 -4.38%
2008-03-13 0 2.510 2.510 2.540 2.490 2.660 7,858,000 20,013,750 2.5469 0.944 0.944 0.955 0.937 1.001 20,890,328 0.9580 -5.99%
2008-03-12 0 2.670 2.670 2.680 2.630 2.810 7,580,000 20,569,960 2.7137 1.004 1.004 1.008 0.989 1.057 20,151,271 1.0208 -2.20%
2008-03-11 0 2.730 2.720 2.730 2.700 2.800 4,000,544 10,969,880 2.7421 1.027 1.023 1.027 1.016 1.053 10,635,362 1.0315 -2.50%
2008-03-10 0 2.800 2.780 2.800 2.740 2.840 3,948,200 11,002,970 2.7868 1.053 1.046 1.053 1.031 1.068 10,496,207 1.0483 -1.75%
2008-03-07 0 2.850 2.840 2.850 2.750 2.850 8,744,000 24,381,130 2.7883 1.072 1.068 1.072 1.034 1.072 23,245,741 1.0488 1.06%
2008-03-06 0 2.820 2.800 2.820 2.750 2.890 10,365,200 29,086,050 2.8061 1.061 1.053 1.061 1.034 1.087 27,555,667 1.0555 -0.35%
2008-03-05 0 2.830 2.810 2.830 2.760 2.940 11,552,000 32,756,880 2.8356 1.065 1.057 1.065 1.038 1.106 30,710,750 1.0666 -3.41%
2008-03-04 0 2.930 2.920 2.930 2.920 3.030 6,998,000 20,852,330 2.9798 1.102 1.098 1.102 1.098 1.140 18,604,036 1.1208 -1.68%
2008-03-03 0 2.980 2.950 2.980 2.900 3.010 3,202,000 9,528,350 2.9757 1.121 1.110 1.121 1.091 1.132 8,512,450 1.1193 -1.00%
2008-02-29 0 3.010 2.990 3.000 2.990 3.130 10,045,000 30,234,200 3.0099 1.132 1.125 1.128 1.125 1.177 26,704,422 1.1322 -4.14%
2008-02-28 0 3.140 3.140 3.150 3.060 3.190 6,144,000 19,335,550 3.1471 1.181 1.181 1.185 1.151 1.200 16,333,695 1.1838 -0.95%
2008-02-27 0 3.170 3.160 3.170 3.090 3.240 12,017,000 37,872,960 3.1516 1.192 1.189 1.192 1.162 1.219 31,946,943 1.1855 0.63%
2008-02-26 0 3.150 3.140 3.150 3.050 3.150 8,499,000 26,342,680 3.0995 1.185 1.181 1.185 1.147 1.185 22,594,413 1.1659 0.32%
2008-02-25 0 3.140 3.150 3.180 2.980 3.150 11,218,000 33,945,740 3.0260 1.181 1.185 1.196 1.121 1.185 29,822,818 1.1382 5.02%
2008-02-22 0 2.990 2.990 3.000 2.940 3.000 2,828,000 8,420,980 2.9777 1.125 1.125 1.128 1.106 1.128 7,518,179 1.1201 -0.33%
2008-02-21 0 3.000 2.990 3.000 2.990 3.050 2,046,000 6,159,310 3.0104 1.128 1.125 1.128 1.125 1.147 5,439,248 1.1324 0.00%
2008-02-20 0 3.000 2.990 3.000 2.940 3.080 4,991,000 14,920,420 2.9895 1.128 1.125 1.128 1.106 1.159 13,268,469 1.1245 -0.66%
2008-02-19 0 3.020 3.010 3.030 2.980 3.090 6,126,000 18,590,960 3.0348 1.136 1.132 1.140 1.121 1.162 16,285,843 1.1415 0.33%
2008-02-18 0 3.010 3.010 3.020 2.960 3.020 5,256,000 15,743,110 2.9953 1.132 1.132 1.136 1.113 1.136 13,972,966 1.1267 1.69%
2008-02-15 0 2.960 2.960 2.970 2.900 2.980 10,252,000 30,230,840 2.9488 1.113 1.113 1.117 1.091 1.121 27,254,727 1.1092 0.00%
2008-02-14 0 2.960 2.940 2.990 2.950 3.020 6,542,000 19,497,680 2.9804 1.113 1.106 1.125 1.110 1.136 17,391,770 1.1211 0.34%
2008-02-13 0 2.950 2.920 2.940 2.910 3.070 6,885,000 20,422,450 2.9662 1.110 1.098 1.106 1.095 1.155 18,303,628 1.1158 0.00%
2008-02-12 0 2.950 2.930 2.950 2.900 3.000 3,249,398 9,547,543 2.9382 1.110 1.102 1.110 1.091 1.128 8,638,456 1.1052 0.00%
2008-02-11 0 2.950 2.930 2.970 2.860 2.980 4,170,000 12,227,770 2.9323 1.110 1.102 1.117 1.076 1.121 11,085,858 1.1030 1.03%
2008-02-06 0 2.920 2.920 2.930 2.890 3.050 6,116,000 18,125,240 2.9636 1.098 1.098 1.102 1.087 1.147 16,259,258 1.1148 -5.19%
2008-02-05 0 3.080 3.070 3.080 2.840 3.080 12,951,000 38,581,470 2.9790 1.159 1.155 1.159 1.068 1.159 34,429,962 1.1206 3.36%
2008-02-04 0 2.980 2.980 3.000 2.650 3.010 98,523,000 288,024,800 2.9234 1.121 1.121 1.128 0.997 1.132 261,921,331 1.0997 14.62%
2008-02-01 0 2.600 2.570 2.580 2.560 2.700 27,318,000 71,811,980 2.6287 0.978 0.967 0.970 0.963 1.016 72,624,331 0.9888 -1.14%
2008-01-31 0 2.630 2.620 2.650 2.500 2.670 30,460,000 79,020,930 2.5943 0.989 0.986 0.997 0.940 1.004 80,977,272 0.9758 1.94%
2008-01-30 0 2.580 2.540 2.580 2.520 2.720 10,921,000 28,212,460 2.5833 0.970 0.955 0.970 0.948 1.023 29,033,250 0.9717 -5.15%
2008-01-29 0 2.720 2.700 2.720 2.680 2.790 7,916,000 21,497,270 2.7157 1.023 1.016 1.023 1.008 1.049 21,044,520 1.0215 0.37%
2008-01-28 0 2.710 2.700 2.720 2.670 2.770 12,963,000 34,938,680 2.6953 1.019 1.016 1.023 1.004 1.042 34,461,864 1.0138 -2.87%
2008-01-25 0 2.790 2.790 2.800 2.630 2.800 15,430,800 42,114,960 2.7293 1.049 1.049 1.053 0.989 1.053 41,022,458 1.0266 6.08%
2008-01-24 0 2.630 2.620 2.630 2.540 2.720 24,972,180 65,310,410 2.6153 0.989 0.986 0.989 0.955 1.023 66,388,017 0.9838 5.20%
2008-01-23 0 2.500 2.500 2.510 2.410 2.600 16,022,600 39,577,930 2.4701 0.940 0.940 0.944 0.907 0.978 42,595,746 0.9292 3.73%
2008-01-22 0 2.410 2.400 2.410 2.340 2.470 45,660,000 110,449,710 2.4190 0.907 0.903 0.907 0.880 0.929 121,386,153 0.9099 -4.74%
2008-01-21 0 2.530 2.540 2.560 2.500 2.660 12,667,800 32,762,970 2.5863 0.952 0.955 0.963 0.940 1.001 33,677,081 0.9729 -3.80%
2008-01-18 0 2.630 2.660 2.670 2.480 2.700 44,146,000 114,986,060 2.6047 0.989 1.001 1.004 0.933 1.016 117,361,216 0.9798 -0.38%
2008-01-17 0 2.640 2.620 2.640 2.410 2.720 58,945,000 151,799,480 2.5753 0.993 0.986 0.993 0.907 1.023 156,704,047 0.9687 2.72%
2008-01-16 0 2.570 2.560 2.570 2.480 2.860 47,322,720 123,273,468 2.6050 0.967 0.963 0.967 0.933 1.076 125,806,460 0.9799 -11.99%
2008-01-15 0 2.920 2.920 2.930 2.870 3.040 55,344,000 162,677,905 2.9394 1.098 1.098 1.102 1.080 1.144 147,130,864 1.1057 0.69%
2008-01-14 0 2.900 2.890 2.900 2.860 3.170 50,106,000 148,069,850 2.9551 1.091 1.087 1.091 1.076 1.192 133,205,751 1.1116 -8.52%
2008-01-11 0 3.170 3.150 3.170 3.110 3.300 25,671,040 81,463,264 3.1734 1.192 1.185 1.192 1.170 1.241 68,245,922 1.1937 -3.94%
2008-01-10 0 3.300 3.290 3.300 3.150 3.480 37,889,921 124,465,035 3.2849 1.241 1.238 1.241 1.185 1.309 100,729,561 1.2356 -6.52%
2008-01-09 0 3.530 3.520 3.530 3.470 3.560 15,564,850 54,510,685 3.5022 1.328 1.324 1.328 1.305 1.339 41,378,828 1.3174 0.00%
2008-01-08 0 3.530 3.510 3.530 3.500 3.620 16,752,200 59,530,940 3.5536 1.328 1.320 1.328 1.317 1.362 44,535,373 1.3367 -1.40%
2008-01-07 0 3.580 3.560 3.580 3.530 3.620 9,118,000 32,555,420 3.5705 1.347 1.339 1.347 1.328 1.362 24,240,012 1.3430 -1.10%
2008-01-04 0 3.620 3.610 3.620 3.580 3.660 7,560,000 27,400,940 3.6245 1.362 1.358 1.362 1.347 1.377 20,098,102 1.3634 1.12%
2008-01-03 0 3.580 3.570 3.580 3.570 3.730 16,903,000 61,202,190 3.6208 1.347 1.343 1.347 1.343 1.403 44,936,271 1.3620 -2.98%
2008-01-02 0 3.690 3.680 3.690 3.630 3.740 5,317,000 19,606,690 3.6875 1.388 1.384 1.388 1.365 1.407 14,135,133 1.3871 0.82%
2007-12-31 0 3.660 3.630 3.660 3.610 3.700 3,476,000 12,746,650 3.6670 1.377 1.365 1.377 1.358 1.392 9,240,873 1.3794 1.39%
2007-12-28 0 3.610 3.590 3.600 3.540 3.630 6,882,000 24,602,100 3.5748 1.358 1.350 1.354 1.332 1.365 18,295,653 1.3447 0.28%
2007-12-27 0 3.600 3.590 3.600 3.570 3.680 10,140,000 36,722,260 3.6215 1.354 1.350 1.354 1.343 1.384 26,956,978 1.3623 0.00%
2007-12-24 0 3.600 3.590 3.600 3.510 3.610 3,820,000 13,734,840 3.5955 1.354 1.350 1.354 1.320 1.358 10,155,390 1.3525 1.41%
2007-12-21 0 3.550 3.540 3.550 3.490 3.600 5,362,000 19,072,270 3.5569 1.335 1.332 1.335 1.313 1.354 14,254,765 1.3380 0.85%
2007-12-20 0 3.520 3.510 3.520 3.500 3.600 6,920,580 24,481,269 3.5375 1.324 1.320 1.324 1.317 1.354 18,398,217 1.3306 -0.85%
2007-12-19 0 3.550 3.570 3.580 3.480 3.650 15,622,599 55,409,287 3.5467 1.335 1.343 1.347 1.309 1.373 41,532,352 1.3341 -0.56%
2007-12-18 0 3.570 3.560 3.580 3.450 3.620 19,790,000 70,037,480 3.5390 1.343 1.339 1.347 1.298 1.362 52,611,300 1.3312 -0.56%
2007-12-17 0 3.590 3.550 3.600 3.530 3.870 36,238,260 131,877,363 3.6392 1.350 1.335 1.354 1.328 1.456 96,338,655 1.3689 -7.95%
2007-12-14 0 3.900 3.890 3.900 3.780 3.950 12,057,000 46,422,460 3.8502 1.467 1.463 1.467 1.422 1.486 32,053,282 1.4483 -1.02%
2007-12-13 0 3.940 3.940 3.950 3.860 4.030 8,578,000 33,881,650 3.9498 1.482 1.482 1.486 1.452 1.516 22,804,433 1.4857 -1.25%
2007-12-12 0 3.990 3.980 3.990 3.980 4.050 6,775,000 27,173,200 4.0108 1.501 1.497 1.501 1.497 1.523 18,011,196 1.5087 -1.24%
2007-12-11 0 4.040 4.010 4.040 3.970 4.110 14,793,711 59,984,816 4.0548 1.520 1.508 1.520 1.493 1.546 39,328,771 1.5252 2.28%
2007-12-10 0 3.950 3.940 3.950 3.920 4.050 8,787,700 34,912,560 3.9729 1.486 1.482 1.486 1.475 1.523 23,361,916 1.4944 -1.25%
2007-12-07 0 4.000 3.980 4.010 3.970 4.070 6,983,000 28,137,700 4.0295 1.505 1.497 1.508 1.493 1.531 18,564,159 1.5157 -0.99%
2007-12-06 0 4.040 4.030 4.040 4.010 4.090 7,885,000 32,084,190 4.0690 1.520 1.516 1.520 1.508 1.538 20,962,107 1.5306 1.25%
2007-12-05 0 3.990 3.980 3.990 3.970 4.130 19,878,220 80,578,709 4.0536 1.501 1.497 1.501 1.493 1.554 52,845,831 1.5248 0.00%
2007-12-04 0 3.990 3.990 4.000 3.900 4.000 9,167,000 36,200,900 3.9490 1.501 1.501 1.505 1.467 1.505 24,370,277 1.4855 2.57%
2007-12-03 0 3.890 3.880 3.900 3.870 3.950 8,833,514 34,505,565 3.9062 1.463 1.459 1.467 1.456 1.486 23,483,712 1.4693 0.00%
2007-11-30 0 3.890 3.880 3.890 3.870 3.950 5,590,000 21,804,060 3.9005 1.463 1.459 1.463 1.456 1.486 14,860,898 1.4672 1.04%
2007-11-29 0 3.850 3.840 3.850 3.830 3.930 16,030,000 62,005,600 3.8681 1.448 1.444 1.448 1.441 1.478 42,615,419 1.4550 0.00%
2007-11-28 0 3.850 3.840 3.850 3.810 3.880 6,845,042 26,224,881 3.8312 1.448 1.444 1.448 1.433 1.459 18,197,401 1.4411 0.79%
2007-11-27 0 3.820 3.800 3.820 3.740 3.880 12,908,000 49,075,050 3.8019 1.437 1.429 1.437 1.407 1.459 34,315,648 1.4301 -1.55%
2007-11-26 0 3.880 3.900 3.910 3.820 3.950 19,871,000 76,763,370 3.8631 1.459 1.467 1.471 1.437 1.486 52,826,637 1.4531 2.11%
2007-11-23 0 3.800 3.780 3.820 3.700 3.920 15,745,000 59,991,350 3.8102 1.429 1.422 1.437 1.392 1.475 41,857,753 1.4332 -0.78%
2007-11-22 0 3.830 3.820 3.830 3.700 3.910 13,518,000 51,587,660 3.8162 1.441 1.437 1.441 1.392 1.471 35,937,320 1.4355 -0.52%
2007-11-21 0 3.850 3.860 3.870 3.790 3.920 7,367,000 28,524,430 3.8719 1.448 1.452 1.456 1.426 1.475 19,585,015 1.4564 -2.28%
2007-11-20 0 3.940 3.930 3.940 3.830 4.050 23,640,000 92,293,961 3.9041 1.482 1.478 1.482 1.441 1.523 62,846,445 1.4686 -1.75%
2007-11-19 0 4.010 4.010 4.020 3.860 4.060 23,672,000 95,086,170 4.0168 1.508 1.508 1.512 1.452 1.527 62,931,516 1.5109 3.89%
2007-11-16 0 3.860 3.840 3.850 3.820 4.050 38,743,000 150,255,790 3.8783 1.452 1.444 1.448 1.437 1.523 102,997,454 1.4588 -4.93%
2007-11-15 0 4.060 4.050 4.060 4.020 4.100 25,578,000 103,656,280 4.0526 1.527 1.523 1.527 1.512 1.542 67,998,577 1.5244 -1.22%
2007-11-14 0 4.110 4.090 4.100 4.100 4.260 32,438,000 135,123,860 4.1656 1.546 1.538 1.542 1.542 1.602 86,235,743 1.5669 -0.24%
2007-11-13 0 4.120 4.080 4.110 4.030 4.150 23,563,000 96,076,090 4.0774 1.550 1.535 1.546 1.516 1.561 62,641,742 1.5337 -0.72%
2007-11-12 0 4.150 4.110 4.140 4.000 4.270 45,756,182 187,652,546 4.1011 1.561 1.546 1.557 1.505 1.606 121,641,851 1.5427 -4.38%
2007-11-09 0 4.340 4.300 4.340 4.290 4.500 32,544,677 141,627,512 4.3518 1.633 1.617 1.633 1.614 1.693 86,519,342 1.6369 -3.34%
2007-11-08 0 4.490 4.480 4.490 4.280 4.600 37,208,000 166,414,620 4.4725 1.689 1.685 1.689 1.610 1.730 98,916,688 1.6824 0.67%
2007-11-07 0 4.460 4.440 4.460 4.340 4.520 22,634,000 100,473,390 4.4390 1.678 1.670 1.678 1.633 1.700 60,172,015 1.6698 0.90%
2007-11-06 0 4.420 4.430 4.440 4.280 4.500 31,162,000 138,114,170 4.4321 1.663 1.666 1.670 1.610 1.693 82,843,524 1.6672 -1.78%
2007-11-05 0 4.500 4.490 4.500 4.330 4.590 88,152,000 393,944,140 4.4689 1.693 1.689 1.693 1.629 1.727 234,350,245 1.6810 3.45%
2007-11-02 0 4.350 4.340 4.350 4.150 4.430 84,249,000 365,487,760 4.3382 1.636 1.633 1.636 1.561 1.666 223,974,201 1.6318 1.87%
2007-11-01 0 4.270 4.270 4.280 4.120 4.290 54,094,000 227,254,180 4.2011 1.606 1.606 1.610 1.550 1.614 143,807,766 1.5803 3.89%
2007-10-31 0 4.110 4.110 4.120 4.080 4.220 37,258,000 154,499,870 4.1468 1.546 1.546 1.550 1.535 1.587 99,049,612 1.5598 -0.96%
2007-10-30 0 4.150 4.150 4.160 4.110 4.190 33,884,500 140,669,885 4.1515 1.561 1.561 1.565 1.546 1.576 90,081,233 1.5616 0.48%
2007-10-29 0 4.130 4.120 4.130 4.080 4.190 64,344,000 265,514,716 4.1265 1.554 1.550 1.554 1.535 1.576 171,057,176 1.5522 1.47%
2007-10-26 0 4.070 4.070 4.090 4.050 4.160 70,765,000 289,853,590 4.0960 1.531 1.531 1.538 1.523 1.565 188,127,270 1.5407 0.74%
2007-10-25 0 4.040 4.030 4.040 4.030 4.130 35,920,000 145,670,820 4.0554 1.520 1.516 1.520 1.516 1.554 95,492,567 1.5255 -1.22%
2007-10-24 0 4.090 4.070 4.100 4.060 4.130 16,991,860 69,540,322 4.0926 1.538 1.531 1.542 1.527 1.554 45,172,504 1.5394 -0.49%
2007-10-23 0 4.110 4.100 4.110 4.050 4.190 16,203,600 66,202,060 4.0856 1.546 1.542 1.546 1.523 1.576 43,076,931 1.5368 1.23%
2007-10-22 0 4.060 4.060 4.070 3.980 4.100 23,993,000 96,623,820 4.0272 1.527 1.527 1.531 1.497 1.542 63,784,888 1.5148 -1.22%
2007-10-18 0 4.110 4.100 4.110 4.100 4.180 22,683,000 93,679,900 4.1300 1.546 1.542 1.546 1.542 1.572 60,302,280 1.5535 0.00%
2007-10-17 0 4.110 4.100 4.110 4.020 4.120 15,802,000 64,329,090 4.0709 1.546 1.542 1.546 1.512 1.550 42,009,286 1.5313 -0.96%
2007-10-16 0 4.150 4.130 4.150 4.080 4.220 33,440,500 138,491,835 4.1414 1.561 1.554 1.561 1.535 1.587 88,900,869 1.5578 -0.24%
2007-10-15 0 4.160 4.120 4.130 4.010 4.170 38,880,000 160,124,360 4.1184 1.565 1.550 1.554 1.508 1.569 103,361,665 1.5492 2.72%
2007-10-12 0 4.050 4.040 4.050 4.010 4.200 24,912,000 101,410,800 4.0708 1.523 1.520 1.523 1.508 1.580 66,228,030 1.5312 -0.25%
2007-10-11 0 4.060 4.060 4.070 4.030 4.100 23,896,118 97,181,324 4.0668 1.527 1.527 1.531 1.516 1.542 63,527,329 1.5298 -0.25%
2007-10-10 0 4.070 4.070 4.080 4.050 4.220 15,731,732 65,142,585 4.1408 1.531 1.531 1.535 1.523 1.587 41,822,480 1.5576 -2.40%
2007-10-09 0 4.170 4.150 4.170 4.080 4.200 26,607,715 109,828,029 4.1277 1.569 1.561 1.569 1.535 1.580 70,736,053 1.5526 0.24%
2007-10-08 0 4.160 4.140 4.160 4.100 4.260 36,537,000 151,675,720 4.1513 1.565 1.557 1.565 1.542 1.602 97,132,849 1.5615 1.46%
2007-10-05 0 4.100 4.100 4.110 3.990 4.120 29,604,000 120,782,600 4.0799 1.542 1.542 1.546 1.501 1.550 78,701,614 1.5347 1.74%
2007-10-04 0 4.030 4.030 4.050 3.910 4.080 30,090,060 120,014,116 3.9885 1.516 1.516 1.523 1.471 1.535 79,993,794 1.5003 -1.47%
2007-10-03 0 4.090 4.080 4.090 4.060 4.280 42,683,000 177,902,590 4.1680 1.538 1.535 1.538 1.527 1.610 113,471,861 1.5678 -3.31%
2007-10-02 0 4.230 4.220 4.230 4.120 4.290 64,764,690 273,769,294 4.2271 1.591 1.587 1.591 1.550 1.614 172,175,571 1.5901 3.93%
2007-09-28 0 4.070 4.060 4.070 3.790 4.120 109,222,000 436,431,070 3.9958 1.531 1.527 1.531 1.426 1.550 290,364,398 1.5030 5.99%
2007-09-27 0 3.840 3.830 3.840 3.820 3.920 20,769,000 80,028,670 3.8533 1.444 1.441 1.444 1.437 1.475 55,213,951 1.4494 -0.52%
2007-09-25 0 3.860 3.840 3.860 3.820 3.900 16,853,863 65,065,856 3.8606 1.452 1.444 1.452 1.437 1.467 44,805,642 1.4522 -0.26%
2007-09-24 0 3.870 3.860 3.870 3.850 3.940 24,084,020 93,426,460 3.8792 1.456 1.452 1.456 1.448 1.482 64,026,863 1.4592 0.52%
2007-09-21 0 3.850 3.820 3.850 3.820 3.920 22,335,000 86,302,320 3.8640 1.448 1.437 1.448 1.437 1.475 59,377,129 1.4535 0.26%
2007-09-20 0 3.840 3.830 3.870 3.800 3.980 28,051,000 108,157,820 3.8558 1.444 1.441 1.456 1.429 1.497 74,572,996 1.4504 -2.78%
2007-09-19 0 3.950 3.950 3.960 3.950 4.050 11,644,500 46,159,291 3.9640 1.486 1.486 1.490 1.486 1.523 30,956,659 1.4911 0.00%
2007-09-18 0 3.950 3.950 3.960 3.910 3.990 13,302,580 52,530,119 3.9489 1.486 1.486 1.490 1.471 1.501 35,364,630 1.4854 0.51%
2007-09-17 0 3.930 3.910 3.920 3.900 3.970 16,882,000 66,459,040 3.9367 1.478 1.471 1.475 1.467 1.493 44,880,443 1.4808 0.00%
2007-09-14 0 3.930 3.940 3.950 3.860 3.970 14,474,727 56,388,615 3.8957 1.478 1.482 1.486 1.452 1.493 38,480,758 1.4654 1.03%
2007-09-13 0 3.890 3.870 3.880 3.820 3.910 32,120,000 123,878,650 3.8567 1.463 1.456 1.459 1.437 1.471 85,390,347 1.4507 -0.26%
2007-09-12 0 3.900 3.900 3.910 3.860 3.960 12,212,800 47,476,090 3.8874 1.467 1.467 1.471 1.452 1.490 32,467,473 1.4623 -0.26%
2007-09-11 0 3.910 3.910 3.920 3.890 4.010 14,574,760 57,136,302 3.9202 1.471 1.471 1.475 1.463 1.508 38,746,694 1.4746 -1.51%
2007-09-10 0 3.970 3.930 3.950 3.800 3.980 12,481,500 48,488,655 3.8848 1.493 1.478 1.486 1.429 1.497 33,181,806 1.4613 1.02%
2007-09-07 0 3.930 3.900 3.910 3.830 4.010 40,216,000 157,999,440 3.9288 1.478 1.467 1.471 1.441 1.508 106,913,393 1.4778 3.42%
2007-09-06 0 3.800 3.790 3.800 3.700 3.800 17,095,000 64,072,650 3.7480 1.429 1.426 1.429 1.392 1.429 45,446,699 1.4098 -0.78%
2007-09-05 0 3.830 3.820 3.830 3.790 3.860 24,034,000 91,933,090 3.8251 1.441 1.437 1.441 1.426 1.452 63,893,885 1.4388 1.06%
2007-09-04 0 3.790 3.790 3.800 3.770 3.860 28,374,000 107,656,890 3.7942 1.426 1.426 1.429 1.418 1.452 75,431,684 1.4272 -1.81%
2007-09-03 0 3.860 3.860 3.870 3.790 3.870 8,164,700 31,321,417 3.8362 1.452 1.452 1.456 1.426 1.456 21,705,684 1.4430 0.00%
2007-08-31 0 3.860 3.860 3.870 3.760 3.900 28,334,000 108,696,720 3.8363 1.452 1.452 1.456 1.414 1.467 75,325,345 1.4430 -1.03%
2007-08-30 0 3.900 3.900 3.910 3.840 4.040 41,952,000 164,740,700 3.9269 1.467 1.467 1.471 1.444 1.520 111,528,513 1.4771 -1.27%
2007-08-29 0 3.950 3.950 3.960 3.450 4.050 107,061,000 398,767,130 3.7247 1.486 1.486 1.490 1.298 1.523 284,619,425 1.4011 -2.23%
2007-08-28 0 4.040 4.030 4.040 4.030 4.200 43,516,000 178,531,970 4.1027 1.520 1.516 1.520 1.516 1.580 115,686,374 1.5432 -1.94%
2007-08-27 0 4.120 4.110 4.120 4.010 4.170 40,783,000 167,420,070 4.1051 1.550 1.546 1.550 1.508 1.569 108,420,751 1.5442 8.42%
2007-08-24 0 3.800 3.790 3.800 3.630 3.910 47,817,860 182,062,859 3.8074 1.429 1.426 1.429 1.365 1.471 127,122,779 1.4322 4.11%
2007-08-23 0 3.650 3.660 3.670 3.620 3.760 27,675,000 101,682,510 3.6742 1.373 1.377 1.380 1.362 1.414 73,573,408 1.3821 0.83%
2007-08-22 0 3.620 3.610 3.620 3.500 3.630 11,937,000 42,561,460 3.5655 1.362 1.358 1.362 1.317 1.365 31,734,264 1.3412 4.32%
2007-08-21 0 3.470 3.520 3.530 3.390 3.640 21,664,000 76,432,800 3.5281 1.305 1.324 1.328 1.275 1.369 57,593,290 1.3271 2.66%
2007-08-20 0 3.380 3.370 3.380 3.250 3.380 20,008,000 64,544,024 3.2259 1.271 1.268 1.271 1.223 1.271 53,190,849 1.2134 7.64%
2007-08-17 0 3.140 3.130 3.140 2.800 3.310 38,671,000 118,752,360 3.0708 1.181 1.177 1.181 1.053 1.245 102,806,043 1.1551 -6.27%
2007-08-16 0 3.350 3.340 3.380 3.270 3.630 38,094,000 127,943,260 3.3586 1.260 1.256 1.271 1.230 1.365 101,272,101 1.2634 -8.97%
2007-08-15 0 3.680 3.680 3.690 3.630 3.700 7,013,000 25,683,080 3.6622 1.384 1.384 1.388 1.365 1.392 18,643,914 1.3776 -1.60%
2007-08-14 0 3.740 3.740 3.750 3.650 3.780 36,371,000 134,374,170 3.6945 1.407 1.407 1.411 1.373 1.422 96,691,541 1.3897 -1.06%
2007-08-13 0 3.780 3.770 3.780 3.720 3.880 29,484,000 111,710,060 3.7888 1.422 1.418 1.422 1.399 1.459 78,382,596 1.4252 -1.31%
2007-08-10 0 3.830 3.820 3.830 3.810 3.950 21,019,000 81,011,899 3.8542 1.441 1.437 1.441 1.433 1.486 55,878,571 1.4498 -3.04%
2007-08-09 0 3.950 3.950 3.960 3.850 4.040 35,727,386 141,855,015 3.9705 1.486 1.486 1.490 1.448 1.520 94,980,507 1.4935 -0.25%
2007-08-08 0 3.960 3.960 3.970 3.880 4.000 17,138,000 67,434,010 3.9348 1.490 1.490 1.493 1.459 1.505 45,561,014 1.4801 0.51%
2007-08-07 0 3.940 3.920 3.940 3.880 4.050 21,850,000 86,221,390 3.9461 1.482 1.475 1.482 1.459 1.523 58,087,767 1.4843 0.77%
2007-08-06 0 3.910 3.920 3.930 3.860 3.940 23,737,000 92,565,890 3.8996 1.471 1.475 1.478 1.452 1.482 63,104,317 1.4669 -1.76%
2007-08-03 0 3.980 3.980 3.990 3.880 4.040 17,590,000 69,835,430 3.9702 1.497 1.497 1.501 1.459 1.520 46,762,646 1.4934 0.25%
2007-08-02 0 3.970 3.960 3.970 3.800 4.060 59,063,000 233,325,410 3.9504 1.493 1.490 1.493 1.429 1.527 157,017,748 1.4860 -1.24%
2007-08-01 0 4.020 4.040 4.050 4.010 4.170 56,732,000 231,253,070 4.0762 1.512 1.520 1.523 1.508 1.569 150,820,833 1.5333 -3.60%
2007-07-31 0 4.170 4.170 4.180 4.150 4.300 27,371,000 114,388,180 4.1792 1.569 1.569 1.572 1.561 1.617 72,765,230 1.5720 -1.65%
2007-07-30 0 4.240 4.210 4.220 4.130 4.260 15,574,000 65,353,820 4.1963 1.595 1.584 1.587 1.554 1.602 41,403,153 1.5785 1.19%
2007-07-27 0 4.190 4.190 4.200 4.100 4.210 40,465,991 168,488,822 4.1637 1.576 1.576 1.580 1.542 1.584 107,577,989 1.5662 -2.78%
2007-07-26 0 4.310 4.300 4.310 4.260 4.460 57,652,000 250,704,300 4.3486 1.621 1.617 1.621 1.602 1.678 153,266,634 1.6357 -1.82%
2007-07-25 0 4.390 4.380 4.390 4.250 4.460 82,586,400 362,986,275 4.3952 1.651 1.648 1.651 1.599 1.678 219,554,214 1.6533 1.15%
2007-07-24 0 4.340 4.330 4.340 4.310 4.500 132,851,000 582,333,210 4.3834 1.633 1.629 1.633 1.621 1.693 353,181,600 1.6488 -6.26%
2007-07-23 0 4.630 4.620 4.630 4.590 4.690 16,972,000 78,877,550 4.6475 1.742 1.738 1.742 1.727 1.764 45,119,706 1.7482 -0.22%
2007-07-20 0 4.640 4.640 4.650 4.600 4.720 24,612,000 114,825,930 4.6654 1.745 1.745 1.749 1.730 1.775 65,430,486 1.7549 0.87%
2007-07-19 0 4.600 4.590 4.600 4.540 4.700 24,689,000 113,450,660 4.5952 1.730 1.727 1.730 1.708 1.768 65,635,189 1.7285 -2.95%
2007-07-18 0 4.740 4.740 4.760 4.680 4.880 15,465,000 73,183,700 4.7322 1.783 1.783 1.790 1.760 1.836 41,113,378 1.7800 -3.07%
2007-07-17 0 4.890 4.890 4.930 4.820 4.960 11,115,000 54,343,630 4.8892 1.839 1.839 1.854 1.813 1.866 29,548,995 1.8391 -1.21%
2007-07-16 0 4.950 4.940 4.950 4.900 5.010 7,394,333 36,621,552 4.9527 1.862 1.858 1.862 1.843 1.885 19,657,679 1.8630 0.20%
2007-07-13 0 4.940 4.910 4.940 4.890 5.020 35,008,526 173,758,309 4.9633 1.858 1.847 1.858 1.839 1.888 93,069,433 1.8670 1.23%
2007-07-12 0 4.880 4.880 4.890 4.800 5.110 25,098,800 123,921,146 4.9373 1.836 1.836 1.839 1.806 1.922 66,724,634 1.8572 -3.94%
2007-07-11 0 5.080 5.080 5.090 5.000 5.160 28,187,750 143,581,665 5.0938 1.911 1.911 1.915 1.881 1.941 74,936,543 1.9160 -4.15%
2007-07-10 0 5.300 5.300 5.310 4.900 5.340 40,338,601 207,632,865 5.1473 1.994 1.994 1.997 1.843 2.009 107,239,326 1.9362 4.95%
2007-07-09 0 5.050 5.050 5.070 4.760 5.150 44,991,500 222,904,280 4.9544 1.900 1.900 1.907 1.790 1.937 119,608,960 1.8636 6.32%
2007-07-06 0 4.750 4.740 4.750 4.600 4.850 34,398,500 162,378,525 4.7205 1.787 1.783 1.787 1.730 1.824 91,447,691 1.7756 2.81%
2007-07-05 0 4.620 4.610 4.620 4.400 4.700 40,642,000 184,811,001 4.5473 1.738 1.734 1.738 1.655 1.768 108,045,905 1.7105 3.12%
2007-07-04 0 4.480 4.460 4.480 4.380 4.520 17,822,000 79,237,335 4.4460 1.685 1.678 1.685 1.648 1.700 47,379,414 1.6724 0.67%
2007-07-03 0 4.450 4.450 4.460 4.280 4.460 25,332,200 111,813,130 4.4139 1.674 1.674 1.678 1.610 1.678 67,345,123 1.6603 4.22%
2007-06-29 0 4.270 4.260 4.290 4.200 4.340 13,225,000 56,496,450 4.2719 1.606 1.602 1.614 1.580 1.633 35,158,385 1.6069 -1.16%
2007-06-28 0 4.320 4.320 4.330 4.290 4.440 14,239,000 61,554,380 4.3229 1.625 1.625 1.629 1.614 1.670 37,854,083 1.6261 -0.92%
2007-06-27 0 4.360 4.350 4.360 4.270 4.440 22,839,800 99,189,274 4.3428 1.640 1.636 1.640 1.606 1.670 60,719,130 1.6336 -1.80%
2007-06-26 0 4.440 4.430 4.440 4.380 4.590 43,769,000 196,652,640 4.4930 1.670 1.666 1.670 1.648 1.727 116,358,969 1.6901 -0.89%
2007-06-25 0 4.480 4.470 4.490 4.360 4.560 57,961,000 261,086,190 4.5045 1.685 1.681 1.689 1.640 1.715 154,088,104 1.6944 1.13%
2007-06-22 0 4.430 4.430 4.440 4.140 4.440 108,403,200 467,905,160 4.3163 1.666 1.666 1.670 1.557 1.670 288,187,636 1.6236 8.31%
2007-06-21 0 4.090 4.090 4.110 4.070 4.150 22,771,940 93,521,936 4.1069 1.538 1.538 1.546 1.531 1.561 60,538,725 1.5448 0.49%
2007-06-20 0 4.070 4.070 4.080 4.050 4.230 69,827,000 289,495,240 4.1459 1.531 1.531 1.535 1.523 1.591 185,633,616 1.5595 0.74%
2007-06-18 0 4.040 4.030 4.040 3.910 4.050 33,662,563 133,871,301 3.9769 1.520 1.516 1.520 1.471 1.523 89,491,218 1.4959 3.06%
2007-06-15 0 3.920 3.910 3.920 3.900 3.980 28,735,125 112,728,915 3.9230 1.475 1.471 1.475 1.467 1.497 76,391,728 1.4757 0.00%
2007-06-14 0 3.920 3.910 3.920 3.880 3.930 20,025,000 78,354,410 3.9128 1.475 1.471 1.475 1.459 1.478 53,236,043 1.4718 1.03%
2007-06-13 0 3.880 3.870 3.880 3.850 3.950 48,329,000 187,424,120 3.8781 1.459 1.456 1.459 1.448 1.486 128,481,634 1.4588 -2.02%
2007-06-12 0 3.960 3.950 3.960 3.940 3.980 14,720,000 58,303,490 3.9608 1.490 1.486 1.490 1.482 1.497 39,132,812 1.4899 -0.75%
2007-06-11 0 3.990 3.980 3.990 3.970 4.050 23,971,000 95,993,060 4.0045 1.501 1.497 1.501 1.493 1.523 63,726,401 1.5063 -0.25%
2007-06-08 0 4.000 3.990 4.000 3.960 4.100 35,323,000 141,448,960 4.0044 1.505 1.501 1.505 1.490 1.542 93,905,455 1.5063 -3.61%
2007-06-07 0 4.150 4.120 4.150 4.090 4.160 14,364,000 59,147,500 4.1178 1.561 1.550 1.561 1.538 1.565 38,186,393 1.5489 0.00%
2007-06-06 0 4.150 4.150 4.160 4.150 4.230 12,648,000 52,804,890 4.1750 1.561 1.561 1.565 1.561 1.591 33,624,443 1.5704 0.24%
2007-06-05 0 4.140 4.130 4.140 4.100 4.190 13,580,000 56,139,700 4.1340 1.557 1.554 1.557 1.542 1.576 36,102,145 1.5550 0.24%
2007-06-04 0 4.130 4.130 4.150 4.120 4.240 12,077,741 50,498,841 4.1811 1.554 1.554 1.561 1.550 1.595 32,108,421 1.5728 -1.43%
2007-06-01 0 4.190 4.180 4.190 4.150 4.240 14,564,792 60,995,731 4.1879 1.576 1.572 1.576 1.561 1.595 38,720,194 1.5753 -0.24%
2007-05-31 0 4.200 4.190 4.200 4.180 4.280 12,967,000 54,524,340 4.2049 1.580 1.576 1.580 1.572 1.610 34,472,498 1.5817 0.00%
2007-05-30 0 4.200 4.210 4.220 4.030 4.250 17,408,000 71,865,600 4.1283 1.580 1.584 1.587 1.516 1.599 46,278,803 1.5529 -1.64%
2007-05-29 0 4.270 4.250 4.270 4.210 4.360 9,651,000 41,355,810 4.2851 1.606 1.599 1.606 1.584 1.640 25,656,981 1.6119 -0.47%
2007-05-28 0 4.290 4.270 4.280 4.200 4.430 23,380,000 101,125,790 4.3253 1.614 1.606 1.610 1.580 1.666 62,155,240 1.6270 3.62%
2007-05-25 0 4.140 4.140 4.150 4.090 4.170 11,199,000 46,082,020 4.1148 1.557 1.557 1.561 1.538 1.569 29,772,307 1.5478 -0.96%
2007-05-23 0 4.180 4.180 4.190 4.170 4.220 14,512,000 60,896,540 4.1963 1.572 1.572 1.576 1.569 1.587 38,579,848 1.5785 0.97%
2007-05-22 0 4.140 4.120 4.130 4.070 4.150 13,750,000 56,554,260 4.1130 1.557 1.550 1.554 1.531 1.561 36,554,087 1.5471 1.47%
2007-05-21 0 4.080 4.070 4.090 4.040 4.120 19,844,000 81,002,120 4.0819 1.535 1.531 1.538 1.520 1.550 52,754,858 1.5354 -0.49%
2007-05-18 0 4.100 4.090 4.100 4.080 4.180 24,707,000 101,645,640 4.1140 1.542 1.538 1.542 1.535 1.572 65,683,042 1.5475 -1.20%
2007-05-17 0 4.150 4.150 4.160 4.080 4.160 29,430,000 121,742,220 4.1367 1.561 1.561 1.565 1.535 1.565 78,239,038 1.5560 2.22%
2007-05-16 0 4.060 4.060 4.070 4.010 4.080 20,474,000 82,898,370 4.0490 1.527 1.527 1.531 1.508 1.535 54,429,700 1.5230 1.25%
2007-05-15 0 4.010 4.010 4.020 3.960 4.080 20,800,084 83,627,908 4.0206 1.508 1.508 1.512 1.490 1.535 55,296,587 1.5124 0.75%
2007-05-14 0 3.980 3.960 3.970 3.960 4.060 22,820,000 91,419,750 4.0061 1.497 1.490 1.493 1.490 1.527 60,666,492 1.5069 2.84%
2007-05-11 0 3.870 3.860 3.870 3.800 3.890 10,279,000 39,707,080 3.8629 1.456 1.452 1.456 1.429 1.463 27,326,506 1.4531 -1.02%
2007-05-10 0 3.910 3.880 3.890 3.800 3.960 36,631,920 141,576,788 3.8648 1.471 1.459 1.463 1.429 1.490 97,385,192 1.4538 -1.26%
2007-05-09 0 3.960 3.950 3.960 3.940 4.010 6,247,000 24,847,170 3.9775 1.490 1.486 1.490 1.482 1.508 16,607,519 1.4961 -0.50%
2007-05-08 0 3.980 3.960 3.980 3.960 4.040 10,784,000 42,980,390 3.9856 1.497 1.490 1.497 1.490 1.520 28,669,038 1.4992 -1.49%
2007-05-07 0 4.040 4.040 4.050 4.020 4.130 8,030,000 32,593,350 4.0589 1.520 1.520 1.523 1.512 1.554 21,347,587 1.5268 -0.49%
2007-05-04 0 4.060 4.040 4.060 3.990 4.070 9,069,000 36,570,630 4.0325 1.527 1.520 1.527 1.501 1.531 24,109,746 1.5168 0.74%
2007-05-03 0 4.030 4.030 4.040 4.000 4.070 6,757,000 27,234,420 4.0305 1.516 1.516 1.520 1.505 1.531 17,963,343 1.5161 0.00%
2007-05-02 0 4.030 4.010 4.030 3.980 4.110 11,301,428 45,388,018 4.0161 1.516 1.508 1.516 1.497 1.546 30,044,610 1.5107 -1.47%
2007-04-30 0 4.090 4.050 4.090 3.810 4.110 11,624,000 46,551,480 4.0048 1.538 1.523 1.538 1.433 1.546 30,902,160 1.5064 0.00%
2007-04-27 0 4.090 4.070 4.100 4.000 4.110 13,468,000 54,735,210 4.0641 1.538 1.531 1.542 1.505 1.546 35,804,396 1.5287 -0.49%
2007-04-26 0 4.110 4.120 4.130 4.100 4.220 5,201,000 21,592,460 4.1516 1.546 1.550 1.554 1.542 1.587 13,826,750 1.5616 -1.91%
2007-04-25 0 4.190 4.180 4.190 4.120 4.270 20,093,000 83,879,399 4.1746 1.576 1.572 1.576 1.550 1.606 53,416,819 1.5703 0.48%
2007-04-24 0 4.170 4.170 4.180 4.050 4.190 11,634,000 47,816,360 4.1101 1.569 1.569 1.572 1.523 1.576 30,928,745 1.5460 0.97%
2007-04-23 0 4.130 4.130 4.150 4.090 4.220 13,232,000 54,789,956 4.1407 1.554 1.554 1.561 1.538 1.587 35,176,995 1.5576 0.73%
2007-04-20 0 4.100 4.090 4.100 4.070 4.200 20,835,000 85,173,290 4.0880 1.542 1.538 1.542 1.531 1.580 55,389,411 1.5377 0.99%
2007-04-19 0 4.060 4.060 4.070 4.010 4.080 14,175,200 57,278,800 4.0408 1.527 1.527 1.531 1.508 1.535 37,684,472 1.5200 0.26%
2007-04-18 0 4.130 4.120 4.130 4.080 4.200 11,626,000 48,012,030 4.1297 1.523 1.519 1.523 1.505 1.549 31,523,444 1.5231 -1.20%
2007-04-17 0 4.180 4.170 4.180 4.150 4.280 9,382,000 39,355,090 4.1947 1.542 1.538 1.542 1.531 1.578 25,438,926 1.5470 -0.71%
2007-04-16 0 4.210 4.200 4.210 4.180 4.250 27,777,000 116,413,857 4.1910 1.553 1.549 1.553 1.542 1.567 75,316,248 1.5457 2.18%
2007-04-13 0 4.120 4.110 4.120 4.100 4.180 15,263,005 63,090,841 4.1336 1.519 1.516 1.519 1.512 1.542 41,385,041 1.5245 0.00%
2007-04-12 0 4.120 4.110 4.120 4.050 4.150 12,974,000 53,081,250 4.0914 1.519 1.516 1.519 1.494 1.531 35,178,493 1.5089 -1.20%
2007-04-11 0 4.170 4.160 4.170 4.100 4.290 27,343,493 114,732,435 4.1960 1.538 1.534 1.538 1.512 1.582 74,140,811 1.5475 -2.34%
2007-04-10 0 4.270 4.270 4.280 4.030 4.310 31,536,000 132,575,340 4.2039 1.575 1.575 1.578 1.486 1.590 85,508,630 1.5504 4.91%
2007-04-04 0 4.070 4.070 4.080 3.870 4.070 44,456,000 177,274,670 3.9876 1.501 1.501 1.505 1.427 1.501 120,540,704 1.4707 5.71%
2007-04-03 0 3.850 3.830 3.840 3.840 3.900 8,254,000 31,918,730 3.8671 1.420 1.413 1.416 1.416 1.438 22,380,398 1.4262 -0.26%
2007-04-02 0 3.860 3.860 3.870 3.760 3.870 7,442,361 28,451,446 3.8229 1.424 1.424 1.427 1.387 1.427 20,179,671 1.4099 1.85%
2007-03-30 0 3.790 3.790 3.800 3.780 3.840 9,449,177 35,871,838 3.7963 1.398 1.398 1.401 1.394 1.416 25,621,074 1.4001 -0.52%
2007-03-29 0 3.810 3.800 3.810 3.760 3.840 19,238,000 73,103,210 3.7999 1.405 1.401 1.405 1.387 1.416 52,163,084 1.4014 1.06%
2007-03-28 0 3.770 3.760 3.780 3.750 3.820 16,145,000 61,002,913 3.7784 1.390 1.387 1.394 1.383 1.409 43,776,536 1.3935 -1.31%
2007-03-27 0 3.820 3.820 3.830 3.810 3.900 22,903,000 88,168,732 3.8497 1.409 1.409 1.413 1.405 1.438 62,100,588 1.4198 -2.30%
2007-03-26 0 3.910 3.910 3.920 3.850 3.920 18,607,000 72,360,447 3.8889 1.442 1.442 1.446 1.420 1.446 50,452,152 1.4342 1.82%
2007-03-23 0 3.840 3.840 3.850 3.800 3.850 12,187,000 46,629,374 3.8262 1.416 1.416 1.420 1.401 1.420 33,044,574 1.4111 0.52%
2007-03-22 0 3.820 3.820 3.830 3.770 3.950 17,551,000 67,146,887 3.8258 1.409 1.409 1.413 1.390 1.457 47,588,850 1.4110 -1.29%
2007-03-21 0 3.870 3.870 3.880 3.780 3.950 27,154,000 104,294,380 3.8408 1.427 1.427 1.431 1.394 1.457 73,627,008 1.4165 -0.77%
2007-03-20 0 3.900 3.890 3.900 3.840 4.010 22,004,000 85,809,686 3.8997 1.438 1.435 1.438 1.416 1.479 59,662,985 1.4382 -1.27%
2007-03-19 0 3.950 3.940 3.970 3.880 3.980 14,296,139 56,157,525 3.9282 1.457 1.453 1.464 1.431 1.468 38,763,421 1.4487 -1.25%
2007-03-16 0 4.000 3.990 4.000 3.980 4.250 22,092,800 89,841,123 4.0665 1.475 1.472 1.475 1.468 1.567 59,903,762 1.4998 -2.20%
2007-03-15 0 4.090 4.060 4.100 4.040 4.190 9,547,000 39,298,110 4.1163 1.508 1.497 1.512 1.490 1.545 25,886,317 1.5181 0.99%
2007-03-14 0 4.050 4.050 4.070 3.860 4.060 21,713,000 87,483,976 4.0291 1.494 1.494 1.501 1.424 1.497 58,873,950 1.4860 -2.64%
2007-03-13 0 4.160 4.150 4.160 4.120 4.210 7,342,720 30,644,022 4.1734 1.534 1.531 1.534 1.519 1.553 19,909,498 1.5392 0.00%
2007-03-12 0 4.160 4.140 4.170 3.990 4.210 18,051,000 74,649,790 4.1355 1.534 1.527 1.538 1.472 1.553 48,944,580 1.5252 6.94%
2007-03-09 0 3.890 3.890 3.900 3.830 3.950 10,008,000 38,952,260 3.8921 1.435 1.435 1.438 1.413 1.457 27,136,300 1.4354 1.83%
2007-03-08 0 3.820 3.830 3.840 3.750 3.880 13,077,000 49,972,490 3.8214 1.409 1.413 1.416 1.383 1.431 35,457,774 1.4094 1.87%
2007-03-07 0 3.750 3.740 3.750 3.730 4.000 27,549,000 105,558,440 3.8317 1.383 1.379 1.383 1.376 1.475 74,698,035 1.4131 -4.34%
2007-03-06 0 3.920 3.920 3.940 3.850 4.060 11,283,000 44,396,720 3.9348 1.446 1.446 1.453 1.420 1.497 30,593,413 1.4512 1.82%
2007-03-05 0 3.850 3.820 3.870 3.600 4.000 13,082,000 50,026,980 3.8241 1.420 1.409 1.427 1.328 1.475 35,471,331 1.4103 -4.94%
2007-03-02 0 4.050 4.080 4.090 3.990 4.160 9,719,000 39,468,000 4.0609 1.494 1.505 1.508 1.472 1.534 26,352,688 1.4977 -1.94%
2007-03-01 0 4.130 4.120 4.130 4.100 4.260 6,151,000 25,537,730 4.1518 1.523 1.519 1.523 1.512 1.571 16,678,196 1.5312 -3.95%
2007-02-28 0 4.300 4.300 4.310 3.950 4.300 31,059,518 126,377,601 4.0689 1.586 1.586 1.590 1.457 1.586 84,216,667 1.5006 -0.46%
2007-02-27 0 4.320 4.320 4.330 4.210 4.470 11,812,000 51,226,770 4.3368 1.593 1.593 1.597 1.553 1.649 32,027,776 1.5994 -1.82%
2007-02-26 0 4.400 4.420 4.430 4.370 4.500 15,728,454 69,326,661 4.4077 1.623 1.630 1.634 1.612 1.660 42,647,087 1.6256 1.38%
2007-02-23 0 4.340 4.340 4.350 4.280 4.410 19,639,000 85,053,084 4.3308 1.601 1.601 1.604 1.578 1.626 53,250,380 1.5972 -0.69%
2007-02-22 0 4.370 4.400 4.410 4.330 4.590 18,459,000 81,529,460 4.4168 1.612 1.623 1.626 1.597 1.693 50,050,856 1.6289 -3.96%
2007-02-21 0 4.550 4.550 4.560 4.480 4.650 6,463,000 29,399,420 4.5489 1.678 1.678 1.682 1.652 1.715 17,524,172 1.6776 1.79%
2007-02-16 0 4.470 4.470 4.480 4.410 4.520 4,001,000 17,840,950 4.4591 1.649 1.649 1.652 1.626 1.667 10,848,555 1.6445 -0.89%
2007-02-15 0 4.510 4.490 4.510 4.400 4.520 7,810,000 35,097,950 4.4940 1.663 1.656 1.663 1.623 1.667 21,176,509 1.6574 2.73%
2007-02-14 0 4.390 4.380 4.400 4.350 4.460 6,667,000 29,307,538 4.3959 1.619 1.615 1.623 1.604 1.645 18,077,310 1.6212 0.46%
2007-02-13 0 4.370 4.360 4.370 4.350 4.430 3,656,000 15,994,840 4.3750 1.612 1.608 1.612 1.604 1.634 9,913,101 1.6135 -1.35%
2007-02-12 0 4.430 4.410 4.420 4.390 4.500 17,365,000 76,787,500 4.4220 1.634 1.626 1.630 1.619 1.660 47,084,518 1.6308 -3.06%
2007-02-09 0 4.570 4.560 4.570 4.520 4.620 8,635,000 39,260,900 4.5467 1.685 1.682 1.685 1.667 1.704 23,413,465 1.6769 0.44%
2007-02-08 0 4.550 4.520 4.560 4.450 4.620 19,364,000 87,514,330 4.5194 1.678 1.667 1.682 1.641 1.704 52,504,728 1.6668 -1.52%
2007-02-07 0 4.620 4.600 4.670 4.580 4.770 26,715,000 125,470,170 4.6966 1.704 1.697 1.722 1.689 1.759 72,436,677 1.7321 0.43%
2007-02-06 0 4.600 4.610 4.620 4.390 4.650 33,723,200 153,297,388 4.5458 1.697 1.700 1.704 1.619 1.715 91,439,137 1.6765 5.50%
2007-02-05 0 4.360 4.360 4.390 4.160 4.390 19,062,000 82,524,000 4.3292 1.608 1.608 1.619 1.534 1.619 51,685,867 1.5966 2.83%
2007-02-02 0 4.240 4.230 4.240 4.180 4.270 11,936,105 50,417,680 4.2240 1.564 1.560 1.564 1.542 1.575 32,364,282 1.5578 1.44%
2007-02-01 0 4.180 4.200 4.210 4.130 4.250 10,628,695 44,579,548 4.1943 1.542 1.549 1.553 1.523 1.567 28,819,290 1.5469 -1.18%
2007-01-31 0 4.230 4.170 4.230 4.130 4.300 7,040,000 29,616,100 4.2068 1.560 1.538 1.560 1.523 1.586 19,088,684 1.5515 -0.47%
2007-01-30 0 4.250 4.250 4.260 4.130 4.300 6,999,760 29,570,904 4.2246 1.567 1.567 1.571 1.523 1.586 18,979,575 1.5580 1.43%
2007-01-29 0 4.190 4.180 4.190 4.110 4.210 6,733,700 28,074,075 4.1692 1.545 1.542 1.545 1.516 1.553 18,258,164 1.5376 0.96%
2007-01-26 0 4.150 4.150 4.170 4.100 4.200 16,401,000 68,187,138 4.1575 1.531 1.531 1.538 1.512 1.549 44,470,670 1.5333 -2.81%
2007-01-25 0 4.270 4.270 4.290 4.250 4.400 26,054,000 112,354,858 4.3124 1.575 1.575 1.582 1.567 1.623 70,644,401 1.5904 -1.16%
2007-01-24 0 4.320 4.330 4.340 4.260 4.370 35,116,685 151,639,698 4.3182 1.593 1.597 1.601 1.571 1.612 95,217,517 1.5926 1.65%
2007-01-23 0 4.250 4.220 4.240 4.200 4.370 28,532,100 121,481,745 4.2577 1.567 1.556 1.564 1.549 1.612 77,363,672 1.5703 -1.16%
2007-01-22 0 4.300 4.300 4.320 4.190 4.350 21,342,000 91,044,470 4.2660 1.586 1.586 1.593 1.545 1.604 57,867,998 1.5733 -0.23%
2007-01-19 0 4.310 4.300 4.330 4.190 4.350 15,598,000 66,548,540 4.2665 1.590 1.586 1.597 1.545 1.604 42,293,366 1.5735 2.38%
2007-01-18 0 4.210 4.200 4.210 4.200 4.490 26,798,800 116,971,456 4.3648 1.553 1.549 1.553 1.549 1.656 72,663,897 1.6098 -4.10%
2007-01-17 0 4.390 4.390 4.410 4.380 4.530 15,528,000 68,908,330 4.4377 1.619 1.619 1.626 1.615 1.671 42,103,564 1.6366 0.46%
2007-01-16 0 4.370 4.360 4.370 4.360 4.480 25,395,000 111,762,780 4.4010 1.612 1.608 1.612 1.608 1.652 68,857,549 1.6231 -0.46%
2007-01-15 0 4.390 4.380 4.400 4.370 4.500 14,602,368 64,349,513 4.4068 1.619 1.615 1.623 1.612 1.660 39,593,749 1.6252 -0.90%
2007-01-12 0 4.430 4.410 4.430 4.360 4.650 15,083,000 67,935,970 4.5041 1.634 1.626 1.634 1.608 1.715 40,896,964 1.6611 -0.45%
2007-01-11 0 4.450 4.440 4.450 4.420 4.630 19,997,800 91,044,346 4.5527 1.641 1.637 1.641 1.630 1.708 54,223,252 1.6791 -0.45%
2007-01-10 0 4.470 4.460 4.470 4.390 4.790 35,243,840 159,235,648 4.5181 1.649 1.645 1.649 1.619 1.767 95,562,293 1.6663 -8.21%
2007-01-09 0 4.870 4.870 4.900 4.830 5.100 19,494,000 96,897,039 4.9706 1.796 1.796 1.807 1.781 1.881 52,857,218 1.8332 -3.94%
2007-01-08 0 5.070 5.070 5.080 4.780 5.190 18,501,000 92,557,650 5.0028 1.870 1.870 1.874 1.763 1.914 50,164,737 1.8451 3.89%
2007-01-05 0 4.880 4.880 4.900 4.410 5.010 31,075,200 147,147,740 4.7352 1.800 1.800 1.807 1.626 1.848 84,259,189 1.7464 8.69%
2007-01-04 0 4.490 4.450 4.460 4.420 4.580 16,960,000 76,004,090 4.4814 1.656 1.641 1.645 1.630 1.689 45,986,376 1.6528 -0.22%
2007-01-03 0 4.500 4.510 4.520 4.280 4.630 25,649,500 113,470,585 4.4239 1.660 1.663 1.667 1.578 1.708 69,547,615 1.6316 4.65%
2007-01-02 0 4.300 4.300 4.310 4.230 4.360 11,997,000 51,470,040 4.2902 1.586 1.586 1.590 1.560 1.608 32,529,396 1.5823 0.70%
2006-12-29 0 4.270 4.260 4.270 4.180 4.290 15,449,000 65,309,564 4.2274 1.575 1.571 1.575 1.542 1.582 41,889,359 1.5591 2.40%
2006-12-28 0 4.170 4.160 4.170 4.050 4.220 8,887,000 36,928,808 4.1554 1.538 1.534 1.538 1.494 1.556 24,096,753 1.5325 1.71%
2006-12-27 0 4.100 4.090 4.100 4.000 4.150 10,522,000 42,614,761 4.0501 1.512 1.508 1.512 1.475 1.531 28,529,991 1.4937 1.99%
2006-12-22 0 4.020 3.990 4.000 3.980 4.130 16,592,000 67,387,760 4.0615 1.483 1.472 1.475 1.468 1.523 44,988,559 1.4979 -0.25%
2006-12-21 0 4.030 4.010 4.030 4.010 4.150 6,971,000 28,207,558 4.0464 1.486 1.479 1.486 1.479 1.531 18,901,594 1.4923 -0.49%
2006-12-20 0 4.050 4.030 4.050 3.970 4.130 27,850,350 112,960,875 4.0560 1.494 1.486 1.494 1.464 1.523 75,515,134 1.4959 2.27%
2006-12-19 0 3.960 3.960 3.980 3.950 4.080 13,055,800 52,268,038 4.0034 1.460 1.460 1.468 1.457 1.505 35,400,291 1.4765 -2.46%
2006-12-18 0 4.060 4.040 4.060 3.980 4.110 7,133,200 28,829,222 4.0416 1.497 1.490 1.497 1.468 1.516 19,341,393 1.4905 1.50%
2006-12-15 0 4.000 4.000 4.010 3.950 4.160 9,746,394 39,426,624 4.0453 1.475 1.475 1.479 1.457 1.534 26,426,966 1.4919 -3.38%
2006-12-14 0 4.140 4.100 4.130 4.110 4.220 12,377,102 51,708,648 4.1778 1.527 1.512 1.523 1.516 1.556 33,560,028 1.5408 -1.19%
2006-12-13 0 4.190 4.180 4.190 4.160 4.270 10,186,000 42,860,930 4.2078 1.545 1.542 1.545 1.534 1.575 27,618,940 1.5519 -1.18%
2006-12-12 0 4.240 4.240 4.250 4.110 4.250 8,562,000 35,874,340 4.1899 1.564 1.564 1.567 1.516 1.567 23,215,528 1.5453 2.91%
2006-12-11 0 4.120 4.120 4.130 4.070 4.130 4,101,186 16,846,194 4.1076 1.519 1.519 1.523 1.501 1.523 11,120,205 1.5149 1.23%
2006-12-08 0 4.070 4.060 4.070 3.980 4.120 11,235,982 45,439,440 4.0441 1.501 1.497 1.501 1.468 1.519 30,465,925 1.4915 1.75%
2006-12-07 0 4.000 4.000 4.010 3.960 4.080 8,775,228 35,321,989 4.0252 1.475 1.475 1.479 1.460 1.505 23,793,687 1.4845 -0.25%
2006-12-06 0 4.010 4.000 4.050 4.010 4.120 8,075,036 32,764,021 4.0574 1.479 1.475 1.494 1.479 1.519 21,895,144 1.4964 0.25%
2006-12-05 0 4.000 4.000 4.020 3.960 4.090 6,419,819 25,637,554 3.9935 1.475 1.475 1.483 1.460 1.508 17,407,088 1.4728 -0.74%
2006-12-04 0 4.030 4.020 4.040 3.980 4.140 5,448,000 22,003,460 4.0388 1.486 1.483 1.490 1.468 1.527 14,772,039 1.4895 -2.66%
2006-12-01 0 4.140 4.100 4.140 4.050 4.160 6,261,000 25,813,580 4.1229 1.527 1.512 1.527 1.494 1.534 16,976,456 1.5206 -0.72%
2006-11-30 0 4.170 4.170 4.180 4.130 4.450 10,487,000 44,261,250 4.2206 1.538 1.538 1.542 1.523 1.641 28,435,090 1.5566 -1.88%
2006-11-29 0 4.250 4.250 4.260 3.970 4.260 22,959,846 94,868,219 4.1319 1.567 1.567 1.571 1.464 1.571 62,254,724 1.5239 6.25%
2006-11-28 0 4.000 3.980 4.000 3.900 4.040 12,967,000 51,532,174 3.9741 1.475 1.468 1.475 1.438 1.490 35,159,513 1.4657 0.50%
2006-11-27 0 3.980 3.960 3.980 3.840 4.050 19,054,181 75,396,578 3.9570 1.468 1.460 1.468 1.416 1.494 51,664,666 1.4593 -1.00%
2006-11-24 0 4.020 3.990 4.000 4.000 4.190 21,267,000 87,089,890 4.0951 1.483 1.472 1.475 1.475 1.545 57,664,638 1.5103 -4.06%
2006-11-23 0 4.190 4.190 4.200 4.180 4.270 7,567,000 31,973,450 4.2254 1.545 1.545 1.549 1.542 1.575 20,517,624 1.5583 0.24%
2006-11-22 0 4.180 4.170 4.180 4.150 4.230 20,460,000 85,992,010 4.2029 1.542 1.538 1.542 1.531 1.560 55,476,489 1.5501 1.21%
2006-11-21 0 4.130 4.120 4.130 4.070 4.270 10,526,000 43,807,884 4.1619 1.523 1.519 1.523 1.501 1.575 28,540,837 1.5349 -3.50%
2006-11-20 0 4.280 4.280 4.290 4.270 4.500 11,194,000 48,364,920 4.3206 1.578 1.578 1.582 1.575 1.660 30,352,093 1.5935 -5.31%
2006-11-17 0 4.520 4.510 4.520 4.110 4.520 18,579,476 79,457,047 4.2766 1.667 1.663 1.667 1.516 1.667 50,377,522 1.5772 8.39%
2006-11-16 0 4.170 4.170 4.190 4.120 4.410 15,890,850 66,725,426 4.1990 1.538 1.538 1.545 1.519 1.626 43,087,418 1.5486 -5.01%
2006-11-15 0 4.390 4.370 4.390 4.320 4.530 21,775,243 95,922,706 4.4051 1.619 1.612 1.619 1.593 1.671 59,042,719 1.6246 -2.44%
2006-11-14 0 4.500 4.490 4.500 4.330 4.630 36,252,897 160,603,282 4.4301 1.660 1.656 1.660 1.597 1.708 98,298,311 1.6338 4.17%
2006-11-13 0 4.320 4.310 4.320 4.070 4.380 27,951,000 119,109,850 4.2614 1.593 1.590 1.593 1.501 1.615 75,788,043 1.5716 5.11%
2006-11-10 0 4.110 4.100 4.110 3.760 4.230 576,365,000 2,163,054,310 3.7529 1.516 1.512 1.516 1.387 1.560 1,562,791,139 1.3841 6.75%
2006-11-09 0 3.850 - - - - 700,000 2,821,770 4.0311 1.420 - - - - 1,898,023 1.4867 0.00%
2006-11-08 0 3.850 3.840 3.860 3.830 4.110 16,176,000 63,270,290 3.9114 1.420 1.416 1.424 1.413 1.516 43,860,591 1.4425 -4.47%
2006-11-07 0 4.030 3.990 4.030 3.950 4.250 10,630,000 42,858,783 4.0319 1.486 1.472 1.486 1.457 1.567 28,822,829 1.4870 -1.47%
2006-11-06 0 4.090 4.060 4.090 3.910 4.120 7,829,000 31,547,400 4.0296 1.508 1.497 1.508 1.442 1.519 21,228,027 1.4861 1.74%
2006-11-03 0 4.020 4.020 4.030 3.850 4.050 16,996,472 67,890,341 3.9944 1.483 1.483 1.486 1.420 1.494 46,085,269 1.4731 5.79%
2006-11-02 0 3.800 3.800 3.810 3.660 3.810 11,612,000 43,266,910 3.7261 1.401 1.401 1.405 1.350 1.405 31,485,484 1.3742 2.15%
2006-11-01 0 3.720 3.720 3.730 3.660 3.750 9,771,840 36,109,294 3.6952 1.372 1.372 1.376 1.350 1.383 26,495,962 1.3628 0.00%
2006-10-31 0 3.720 3.710 3.720 3.620 3.740 7,593,702 27,988,342 3.6857 1.372 1.368 1.372 1.335 1.379 20,590,026 1.3593 0.27%
2006-10-27 0 3.710 3.680 3.710 3.650 3.790 18,137,000 67,312,975 3.7114 1.368 1.357 1.368 1.346 1.398 49,177,766 1.3688 2.20%
2006-10-26 0 3.630 3.630 3.640 3.450 3.750 11,632,800 42,725,515 3.6728 1.339 1.339 1.342 1.272 1.383 31,541,882 1.3546 -4.47%
2006-10-25 0 3.800 3.770 3.800 3.650 3.800 17,379,418 65,545,742 3.7715 1.401 1.390 1.401 1.346 1.401 47,123,612 1.3909 4.40%
2006-10-24 0 3.640 3.640 3.650 3.360 3.650 16,242,420 57,420,906 3.5352 1.342 1.342 1.346 1.239 1.346 44,040,686 1.3038 7.69%
2006-10-23 0 3.380 3.370 3.380 3.370 3.420 1,882,589 6,389,064 3.3938 1.247 1.243 1.247 1.243 1.261 5,104,566 1.2516 -1.17%
2006-10-20 0 3.420 3.400 3.420 3.380 3.420 3,441,084 11,714,887 3.4044 1.261 1.254 1.261 1.247 1.261 9,330,365 1.2556 0.00%
2006-10-19 0 3.420 3.390 3.420 3.390 3.490 3,155,000 10,877,710 3.4478 1.261 1.250 1.261 1.250 1.287 8,554,659 1.2716 -1.16%
2006-10-18 0 3.460 3.440 3.460 3.440 3.490 4,982,700 17,206,142 3.4532 1.276 1.269 1.276 1.269 1.287 13,510,396 1.2735 -0.86%
2006-10-17 0 3.490 3.460 3.490 3.310 3.490 7,554,600 25,455,720 3.3696 1.287 1.276 1.287 1.221 1.287 20,484,002 1.2427 2.95%
2006-10-16 0 3.390 3.370 3.390 3.240 3.390 8,667,000 28,953,030 3.3406 1.250 1.243 1.250 1.195 1.250 23,500,231 1.2320 4.95%
2006-10-13 0 3.230 3.230 3.250 3.220 3.350 3,323,000 10,961,110 3.2986 1.191 1.191 1.199 1.188 1.235 9,010,184 1.2165 -2.71%
2006-10-12 0 3.320 3.310 3.320 3.300 3.380 6,562,084 21,993,143 3.3515 1.224 1.221 1.224 1.217 1.247 17,792,834 1.2361 -1.19%
2006-10-11 0 3.360 3.350 3.360 3.270 3.360 5,768,532 19,108,087 3.3125 1.239 1.235 1.239 1.206 1.239 15,641,149 1.2217 1.20%
2006-10-10 0 3.320 3.320 3.330 3.270 3.350 3,700,000 12,241,220 3.3084 1.224 1.224 1.228 1.206 1.235 10,032,405 1.2202 0.91%
2006-10-09 0 3.290 3.270 3.280 3.220 3.320 6,818,000 22,325,800 3.2745 1.213 1.206 1.210 1.188 1.224 18,486,740 1.2077 0.30%
2006-10-06 0 3.280 3.280 3.290 3.230 3.360 8,204,000 26,878,430 3.2763 1.210 1.210 1.213 1.191 1.239 22,244,825 1.2083 -3.24%
2006-10-05 0 3.390 3.390 3.400 3.330 3.400 14,284,272 48,034,925 3.3628 1.250 1.250 1.254 1.228 1.254 38,731,244 1.2402 2.42%
2006-10-04 0 3.310 3.300 3.310 3.250 3.320 11,887,661 39,196,619 3.2973 1.221 1.217 1.221 1.199 1.224 32,232,928 1.2160 0.61%
2006-10-03 0 3.290 3.280 3.290 3.140 3.320 14,953,000 48,878,075 3.2688 1.213 1.210 1.213 1.158 1.224 40,544,474 1.2055 3.13%
2006-09-29 0 3.190 3.190 3.200 3.180 3.230 13,855,000 44,364,340 3.2020 1.176 1.176 1.180 1.173 1.191 37,567,290 1.1809 0.95%
2006-09-28 0 3.160 3.160 3.180 3.100 3.200 23,008,661 72,839,363 3.1657 1.165 1.165 1.173 1.143 1.180 62,387,084 1.1675 0.64%
2006-09-27 0 3.140 3.140 3.160 2.970 3.150 31,071,708 95,261,022 3.0658 1.158 1.158 1.165 1.095 1.162 84,249,720 1.1307 4.67%
2006-09-26 0 3.000 3.000 3.010 2.940 3.020 8,477,000 25,437,540 3.0008 1.106 1.106 1.110 1.084 1.114 22,985,054 1.1067 1.01%
2006-09-25 0 2.970 2.970 2.980 2.930 3.000 3,546,000 10,546,470 2.9742 1.095 1.095 1.099 1.081 1.106 9,614,840 1.0969 -1.00%
2006-09-22 0 3.000 2.980 3.000 2.960 3.000 4,801,000 14,361,590 2.9914 1.106 1.099 1.106 1.092 1.106 13,017,724 1.1032 0.00%
2006-09-21 0 3.000 3.000 3.010 2.950 3.020 11,992,000 35,935,020 2.9966 1.106 1.106 1.110 1.088 1.114 32,515,839 1.1052 0.67%
2006-09-20 0 2.980 2.970 2.990 2.950 3.010 14,959,000 44,668,820 2.9861 1.099 1.095 1.103 1.088 1.110 40,560,743 1.1013 -0.67%
2006-09-19 0 3.000 3.000 3.010 2.890 3.030 23,050,169 68,744,272 2.9824 1.106 1.106 1.110 1.066 1.117 62,499,631 1.0999 3.81%
2006-09-18 0 2.890 2.880 2.890 2.860 2.890 4,973,000 14,334,120 2.8824 1.066 1.062 1.066 1.055 1.066 13,484,095 1.0630 1.05%
2006-09-15 0 2.860 2.850 2.860 2.740 2.860 8,215,000 23,275,530 2.8333 1.055 1.051 1.055 1.011 1.055 22,274,651 1.0449 1.06%
2006-09-14 0 2.830 2.830 2.840 2.770 2.870 8,064,000 22,839,250 2.8322 1.044 1.044 1.047 1.022 1.058 21,865,220 1.0445 1.07%
2006-09-13 0 2.800 2.790 2.800 2.690 2.810 4,115,000 11,387,220 2.7672 1.033 1.029 1.033 0.992 1.036 11,157,661 1.0206 3.32%
2006-09-12 0 2.710 2.720 2.730 2.700 2.740 1,997,000 5,432,610 2.7204 0.999 1.003 1.007 0.996 1.011 5,414,787 1.0033 0.00%
2006-09-11 0 2.710 2.710 2.720 2.710 2.750 1,106,000 3,017,770 2.7285 0.999 0.999 1.003 0.999 1.014 2,998,876 1.0063 -1.81%
2006-09-08 0 2.760 2.750 2.770 2.750 2.790 645,000 1,778,190 2.7569 1.018 1.014 1.022 1.014 1.029 1,748,892 1.0168 0.36%
2006-09-07 0 2.750 2.750 2.760 2.740 2.770 1,212,000 3,343,300 2.7585 1.014 1.014 1.018 1.011 1.022 3,286,291 1.0173 -0.72%
2006-09-06 0 2.770 2.760 2.770 2.740 2.800 8,192,000 22,763,210 2.7787 1.022 1.018 1.022 1.011 1.033 22,212,287 1.0248 0.36%
2006-09-05 0 2.760 2.750 2.760 2.730 2.770 6,578,000 18,096,350 2.7510 1.018 1.014 1.018 1.007 1.022 17,835,990 1.0146 -1.08%
2006-09-04 0 2.790 2.780 2.790 2.780 2.820 4,112,000 11,584,070 2.8171 1.029 1.025 1.029 1.025 1.040 11,149,527 1.0390 -1.41%
2006-09-01 0 2.830 2.830 2.840 2.820 2.850 5,526,000 15,676,060 2.8368 1.044 1.044 1.047 1.040 1.051 14,983,533 1.0462 -0.35%
2006-08-31 0 2.840 2.830 2.840 2.810 2.840 3,192,000 9,023,580 2.8269 1.047 1.044 1.047 1.036 1.047 8,654,983 1.0426 0.71%
2006-08-30 0 2.820 2.820 2.840 2.810 2.840 2,157,000 6,095,660 2.8260 1.040 1.040 1.047 1.036 1.047 5,848,621 1.0422 -0.70%
2006-08-29 0 2.840 2.820 2.840 2.820 2.870 6,623,000 18,783,710 2.8361 1.047 1.040 1.047 1.040 1.058 17,958,005 1.0460 0.35%
2006-08-28 0 2.830 2.820 2.830 2.720 2.840 5,343,000 14,941,010 2.7964 1.044 1.040 1.044 1.003 1.047 14,487,335 1.0313 2.17%
2006-08-25 0 2.770 2.770 2.780 2.770 2.800 2,655,749 7,415,325 2.7922 1.022 1.022 1.025 1.022 1.033 7,200,959 1.0298 -0.36%
2006-08-24 0 2.780 2.780 2.790 2.750 2.790 2,790,286 7,755,252 2.7794 1.025 1.025 1.029 1.014 1.029 7,565,751 1.0250 0.36%
2006-08-23 0 2.770 2.760 2.770 2.750 2.780 1,761,000 4,862,140 2.7610 1.022 1.018 1.022 1.014 1.025 4,774,883 1.0183 -0.36%
2006-08-22 0 2.780 2.780 2.790 2.740 2.790 5,884,850 16,308,958 2.7713 1.025 1.025 1.029 1.011 1.029 15,956,540 1.0221 0.00%
2006-08-21 0 2.780 2.770 2.780 2.760 2.820 10,500,000 29,277,510 2.7883 1.025 1.022 1.025 1.018 1.040 28,470,339 1.0284 -0.71%
2006-08-18 0 2.800 2.790 2.800 2.690 2.810 7,359,000 20,367,630 2.7677 1.033 1.029 1.033 0.992 1.036 19,953,640 1.0207 2.56%
2006-08-17 0 2.730 2.710 2.720 2.690 2.770 9,518,000 25,994,980 2.7311 1.007 0.999 1.003 0.992 1.022 25,807,684 1.0073 0.00%
2006-08-16 0 2.730 2.720 2.730 2.700 2.760 5,030,000 13,782,970 2.7402 1.007 1.003 1.007 0.996 1.018 13,638,648 1.0106 1.11%
2006-08-15 0 2.700 2.690 2.700 2.680 2.710 2,580,000 6,954,620 2.6956 0.996 0.992 0.996 0.988 0.999 6,995,569 0.9941 0.75%
2006-08-14 0 2.680 2.680 2.690 2.680 2.720 2,802,000 7,568,180 2.7010 0.988 0.988 0.992 0.988 1.003 7,597,513 0.9961 -0.37%
2006-08-11 0 2.690 2.690 2.700 2.680 2.730 5,622,350 15,213,658 2.7059 0.992 0.992 0.996 0.988 1.007 15,244,782 0.9980 -0.37%
2006-08-10 0 2.700 2.690 2.700 2.690 2.760 7,814,000 21,256,880 2.7204 0.996 0.992 0.996 0.992 1.018 21,187,355 1.0033 -2.17%
2006-08-09 0 2.760 2.760 2.770 2.680 2.770 4,168,000 11,426,820 2.7416 1.018 1.018 1.022 0.988 1.022 11,301,369 1.0111 2.22%
2006-08-08 0 2.700 2.690 2.700 2.680 2.730 6,100,000 16,490,120 2.7033 0.996 0.992 0.996 0.988 1.007 16,539,911 0.9970 0.37%
2006-08-07 0 2.690 2.690 2.700 2.690 2.760 3,186,000 8,603,420 2.7004 0.992 0.992 0.996 0.992 1.018 8,638,714 0.9959 -2.89%
2006-08-04 0 2.770 2.750 2.770 2.740 2.800 6,719,000 18,584,280 2.7659 1.022 1.014 1.022 1.011 1.033 18,218,306 1.0201 -0.72%
2006-08-03 0 2.790 2.770 2.790 2.640 2.820 17,632,375 47,880,216 2.7155 1.029 1.022 1.029 0.974 1.040 47,809,495 1.0015 6.08%
2006-08-02 0 2.630 2.630 2.640 2.550 2.650 7,905,000 20,667,200 2.6144 0.970 0.970 0.974 0.940 0.977 21,434,098 0.9642 2.73%
2006-08-01 0 2.560 2.550 2.560 2.550 2.580 1,669,000 4,279,650 2.5642 0.944 0.940 0.944 0.940 0.952 4,525,428 0.9457 0.39%
2006-07-31 0 2.550 2.540 2.550 2.530 2.600 3,976,000 10,137,130 2.5496 0.940 0.937 0.940 0.933 0.959 10,780,768 0.9403 -0.78%
2006-07-28 0 2.570 2.570 2.580 2.560 2.590 3,876,000 9,994,420 2.5785 0.948 0.948 0.952 0.944 0.955 10,509,622 0.9510 -0.77%
2006-07-27 0 2.590 2.580 2.590 2.570 2.630 7,098,000 18,380,210 2.5895 0.955 0.952 0.955 0.948 0.970 19,245,949 0.9550 0.39%
2006-07-26 0 2.580 2.570 2.580 2.560 2.600 3,490,000 9,022,880 2.5854 0.952 0.948 0.952 0.944 0.959 9,462,998 0.9535 -0.39%
2006-07-25 0 2.590 2.590 2.600 2.590 2.700 3,499,000 9,203,090 2.6302 0.955 0.955 0.959 0.955 0.996 9,487,402 0.9700 -0.38%
2006-07-24 0 2.600 2.590 2.600 2.600 2.650 1,581,000 4,124,640 2.6089 0.959 0.955 0.959 0.959 0.977 4,286,820 0.9622 -1.89%
2006-07-21 0 2.650 2.625 2.650 2.625 2.675 3,084,000 8,128,100 2.6356 0.977 0.968 0.977 0.968 0.987 8,362,145 0.9720 0.00%
2006-07-20 0 2.650 2.650 2.675 2.650 2.725 5,241,000 14,064,425 2.6835 0.977 0.977 0.987 0.977 1.005 14,210,766 0.9897 -1.85%
2006-07-19 0 2.700 2.650 2.700 2.650 2.700 1,407,000 3,780,875 2.6872 0.996 0.977 0.996 0.977 0.996 3,815,025 0.9910 0.93%
2006-07-18 0 2.675 2.675 2.700 2.675 2.700 1,350,000 3,627,575 2.6871 0.987 0.987 0.996 0.987 0.996 3,660,472 0.9910 -0.93%
2006-07-17 0 2.700 2.675 2.700 2.675 2.700 5,324,000 14,274,675 2.6812 0.996 0.987 0.996 0.987 0.996 14,435,818 0.9888 0.00%
2006-07-14 0 2.700 2.700 2.725 2.675 2.725 4,846,000 13,042,725 2.6914 0.996 0.996 1.005 0.987 1.005 13,139,739 0.9926 -0.92%
2006-07-13 0 2.725 2.725 2.750 2.700 2.750 4,765,000 13,041,050 2.7368 1.005 1.005 1.014 0.996 1.014 12,920,111 1.0094 -0.91%
2006-07-12 0 2.750 2.750 2.775 2.725 2.775 4,680,000 12,851,725 2.7461 1.014 1.014 1.023 1.005 1.023 12,689,637 1.0128 -0.90%
2006-07-11 0 2.775 2.775 2.800 2.725 2.800 4,202,000 11,548,150 2.7483 1.023 1.023 1.033 1.005 1.033 11,393,559 1.0136 0.91%
2006-07-10 0 2.750 2.725 2.750 2.725 2.775 1,882,000 5,174,975 2.7497 1.014 1.005 1.014 1.005 1.023 5,102,969 1.0141 -0.90%
2006-07-07 0 2.775 2.750 2.775 2.725 2.800 5,496,000 15,136,500 2.7541 1.023 1.014 1.023 1.005 1.033 14,902,189 1.0157 0.91%
2006-07-06 0 2.750 2.725 2.750 2.700 2.750 63,949,000 172,835,500 2.7027 1.014 1.005 1.014 0.996 1.014 173,395,211 0.9968 -1.79%
2006-07-05 0 2.800 2.775 2.800 2.750 2.800 2,848,000 7,910,850 2.7777 1.033 1.023 1.033 1.014 1.033 7,722,241 1.0244 0.00%
2006-07-04 0 2.800 2.775 2.800 2.750 2.850 3,015,000 8,408,450 2.7889 1.033 1.023 1.033 1.014 1.051 8,175,054 1.0285 0.00%
2006-07-03 0 2.800 2.775 2.800 2.775 2.925 7,713,000 22,144,025 2.8710 1.033 1.023 1.033 1.023 1.079 20,913,498 1.0588 -1.75%
2006-06-30 0 2.850 2.850 2.875 2.850 2.925 10,729,000 30,935,750 2.8834 1.051 1.051 1.060 1.051 1.079 29,091,264 1.0634 0.00%
2006-06-29 0 2.850 2.825 2.850 2.800 2.850 6,720,900 19,020,728 2.8301 1.051 1.042 1.051 1.033 1.051 18,223,457 1.0437 0.00%
2006-06-28 0 2.850 2.825 2.850 2.700 2.850 11,839,000 33,121,150 2.7976 1.051 1.042 1.051 0.996 1.051 32,100,985 1.0318 3.64%
2006-06-27 0 2.750 2.700 2.750 2.675 2.750 3,122,000 8,455,150 2.7082 1.014 0.996 1.014 0.987 1.014 8,465,181 0.9988 1.85%
2006-06-26 0 2.700 2.675 2.700 2.550 2.725 2,539,208 6,837,187 2.6926 0.996 0.987 0.996 0.940 1.005 6,884,963 0.9931 -0.92%
2006-06-23 0 2.725 2.700 2.725 2.600 2.725 5,564,000 14,938,625 2.6849 1.005 0.996 1.005 0.959 1.005 15,086,568 0.9902 3.81%
2006-06-22 0 2.625 2.600 2.625 2.600 2.675 831,000 2,187,225 2.6320 0.968 0.959 0.968 0.959 0.987 2,253,224 0.9707 -1.87%
2006-06-21 0 2.675 2.650 2.675 2.575 2.675 1,810,000 4,763,550 2.6318 0.987 0.977 0.987 0.950 0.987 4,907,744 0.9706 1.90%
2006-06-20 0 2.625 2.600 2.625 2.550 2.625 1,138,000 2,958,225 2.5995 0.968 0.959 0.968 0.940 0.968 3,085,642 0.9587 1.94%
2006-06-19 0 2.575 2.575 2.600 2.575 2.625 1,441,252 3,750,587 2.6023 0.950 0.950 0.959 0.950 0.968 3,907,898 0.9597 0.00%
2006-06-16 0 2.575 2.575 2.600 2.550 2.600 5,221,000 13,454,150 2.5769 0.950 0.950 0.959 0.940 0.959 14,156,537 0.9504 3.00%
2006-06-15 0 2.500 2.475 2.500 2.450 2.525 5,182,000 12,816,150 2.4732 0.922 0.913 0.922 0.904 0.931 14,050,790 0.9121 2.04%
2006-06-14 0 2.450 2.450 2.475 2.400 2.475 6,756,000 16,442,825 2.4338 0.904 0.904 0.913 0.885 0.913 18,318,630 0.8976 0.00%
2006-06-13 0 2.450 2.425 2.450 2.425 2.575 7,867,084 19,672,264 2.5006 0.904 0.894 0.904 0.894 0.950 21,331,290 0.9222 -3.92%
2006-06-12 0 2.550 2.550 2.575 2.525 2.575 2,775,000 7,074,800 2.5495 0.940 0.940 0.950 0.931 0.950 7,524,304 0.9403 -0.97%
2006-06-09 0 2.575 2.525 2.575 2.525 2.600 1,653,000 4,226,450 2.5568 0.950 0.931 0.950 0.931 0.959 4,482,045 0.9430 0.00%
2006-06-08 0 2.575 2.550 2.600 2.550 2.625 4,451,000 11,450,197 2.5725 0.950 0.940 0.959 0.940 0.968 12,068,712 0.9488 -1.90%
2006-06-07 0 2.625 2.600 2.625 2.600 2.625 1,075,000 2,805,475 2.6097 0.968 0.959 0.968 0.959 0.968 2,914,820 0.9625 0.00%
2006-06-06 0 2.625 2.600 2.625 2.600 2.675 1,849,000 4,852,350 2.6243 0.968 0.959 0.968 0.959 0.987 5,013,491 0.9679 0.00%
2006-06-05 0 2.625 2.625 2.650 2.625 2.650 1,067,325 2,819,729 2.6419 0.968 0.968 0.977 0.968 0.977 2,894,010 0.9743 -1.87%
2006-06-02 0 2.675 2.650 2.675 2.625 2.675 2,361,300 6,239,948 2.6426 0.987 0.977 0.987 0.968 0.987 6,402,573 0.9746 0.00%
2006-06-01 0 2.675 2.675 2.700 2.625 2.725 1,976,000 5,255,400 2.6596 0.987 0.987 0.996 0.968 1.005 5,357,847 0.9809 -1.83%
2006-05-30 0 2.725 2.700 2.750 2.700 2.800 1,599,000 4,353,700 2.7228 1.005 0.996 1.014 0.996 1.033 4,335,626 1.0042 -1.80%
2006-05-29 0 2.775 2.750 2.775 2.750 2.850 711,000 1,961,825 2.7592 1.023 1.014 1.023 1.014 1.051 1,927,849 1.0176 -2.63%
2006-05-26 0 2.850 2.775 2.850 2.675 2.850 3,561,000 9,893,675 2.7783 1.051 1.023 1.051 0.987 1.051 9,655,512 1.0247 5.56%
2006-05-25 0 2.700 2.675 2.700 2.575 2.725 5,984,000 15,991,940 2.6724 0.996 0.987 0.996 0.950 1.005 16,225,382 0.9856 4.85%
2006-05-24 0 2.575 2.575 2.600 2.550 2.600 3,490,300 9,001,668 2.5791 0.950 0.950 0.959 0.940 0.959 9,463,812 0.9512 -0.96%
2006-05-23 0 2.600 2.575 2.600 2.575 2.625 6,232,000 16,249,225 2.6074 0.959 0.950 0.959 0.950 0.968 16,897,824 0.9616 -1.89%
2006-05-22 0 2.650 2.575 2.650 2.575 2.750 6,920,000 18,489,050 2.6718 0.977 0.950 0.977 0.950 1.014 18,763,309 0.9854 -2.75%
2006-05-19 0 2.725 2.725 2.750 2.725 2.775 3,145,000 8,685,485 2.7617 1.005 1.005 1.014 1.005 1.023 8,527,544 1.0185 -0.91%
2006-05-18 0 2.750 2.750 2.775 2.700 2.800 2,412,000 6,631,607 2.7494 1.014 1.014 1.023 0.996 1.033 6,540,044 1.0140 -1.79%
2006-05-17 0 2.800 2.775 2.800 2.750 2.800 3,282,363 9,143,798 2.7857 1.033 1.023 1.033 1.014 1.033 8,899,999 1.0274 2.75%
2006-05-16 0 2.725 2.700 2.725 2.675 2.875 9,763,000 26,558,150 2.7203 1.005 0.996 1.005 0.987 1.060 26,471,992 1.0033 -5.22%
2006-05-15 0 2.875 2.875 2.900 2.825 2.975 5,800,000 16,629,500 2.8672 1.060 1.060 1.070 1.042 1.097 15,726,473 1.0574 -3.36%
2006-05-12 0 2.975 2.925 3.000 2.875 3.000 12,652,000 36,956,150 2.9210 1.097 1.079 1.106 1.060 1.106 34,305,403 1.0773 0.00%
2006-05-11 0 2.975 2.975 3.000 2.925 3.000 18,445,672 54,841,882 2.9732 1.097 1.097 1.106 1.079 1.106 50,014,718 1.0965 0.85%
2006-05-10 0 2.950 2.925 2.950 2.850 2.975 59,357,902 173,168,021 2.9174 1.088 1.079 1.088 1.051 1.097 160,946,628 1.0759 4.42%
2006-05-09 0 2.825 2.825 2.850 2.700 2.850 21,703,749 60,606,797 2.7925 1.042 1.042 1.051 0.996 1.051 58,848,866 1.0299 4.63%
2006-05-08 0 2.700 2.700 2.725 2.650 2.725 9,576,000 25,780,450 2.6922 0.996 0.996 1.005 0.977 1.005 25,964,949 0.9929 2.86%
2006-05-04 0 2.625 2.625 2.650 2.625 2.700 3,095,000 8,284,625 2.6768 0.968 0.968 0.977 0.968 0.996 8,391,971 0.9872 -1.87%
2006-05-03 0 2.675 2.650 2.675 2.650 2.700 5,259,000 14,016,538 2.6652 0.987 0.977 0.987 0.977 0.996 14,259,573 0.9830 0.94%
2006-05-02 0 2.650 2.650 2.675 2.575 2.675 7,736,000 20,223,025 2.6141 0.977 0.977 0.987 0.950 0.987 20,975,861 0.9641 2.91%
2006-04-28 0 2.575 2.550 2.575 2.575 2.625 4,750,000 12,312,675 2.5921 0.950 0.940 0.950 0.950 0.968 12,879,439 0.9560 -2.83%
2006-04-27 0 2.650 2.650 2.675 2.600 2.675 3,931,000 10,417,175 2.6500 0.977 0.977 0.987 0.959 0.987 10,658,753 0.9773 1.92%
2006-04-26 0 2.600 2.575 2.600 2.550 2.625 2,310,000 5,997,500 2.5963 0.959 0.950 0.959 0.940 0.968 6,263,475 0.9575 1.96%
2006-04-25 0 2.550 2.550 2.575 2.550 2.675 4,451,000 11,605,850 2.6075 0.940 0.940 0.950 0.940 0.987 12,068,712 0.9616 -3.77%
2006-04-24 0 2.650 2.625 2.650 2.625 2.725 2,740,593 7,335,930 2.6768 0.977 0.968 0.977 0.968 1.005 7,431,011 0.9872 -1.85%
2006-04-21 0 2.700 2.700 2.725 2.625 2.725 4,164,000 11,132,775 2.6736 0.996 0.996 1.005 0.968 1.005 11,290,523 0.9860 1.89%
2006-04-20 0 2.650 2.625 2.650 2.625 2.725 3,265,000 8,711,675 2.6682 0.977 0.968 0.977 0.968 1.005 8,852,920 0.9840 -1.80%
2006-04-19 0 2.775 2.775 2.800 2.775 2.900 23,526,170 66,802,359 2.8395 0.995 0.995 1.004 0.995 1.040 65,596,084 1.0184 -0.89%
2006-04-18 0 2.800 2.775 2.800 2.650 2.800 40,962,058 113,017,979 2.7591 1.004 0.995 1.004 0.950 1.004 114,211,136 0.9896 4.67%
2006-04-13 0 2.675 2.650 2.675 2.650 2.700 1,135,000 3,016,875 2.6580 0.959 0.950 0.959 0.950 0.968 3,164,627 0.9533 0.00%
2006-04-12 0 2.675 2.650 2.675 2.625 2.675 4,033,000 10,774,200 2.6715 0.959 0.950 0.959 0.941 0.959 11,244,882 0.9581 0.00%
2006-04-11 0 2.675 2.650 2.675 2.650 2.700 7,024,670 18,783,525 2.6739 0.959 0.950 0.959 0.950 0.968 19,586,309 0.9590 0.94%
2006-04-10 0 2.650 2.675 2.700 2.650 2.700 5,928,000 15,858,050 2.6751 0.950 0.959 0.968 0.950 0.968 16,528,555 0.9594 -0.93%
2006-04-07 0 2.675 2.650 2.675 2.625 2.700 6,720,000 17,939,975 2.6696 0.959 0.950 0.959 0.941 0.968 18,736,823 0.9575 0.94%
2006-04-06 0 2.650 2.625 2.650 2.600 2.650 4,485,000 11,782,200 2.6270 0.950 0.941 0.950 0.932 0.950 12,505,157 0.9422 0.95%
2006-04-04 0 2.625 2.600 2.625 2.575 2.625 5,186,000 13,543,250 2.6115 0.941 0.932 0.941 0.924 0.941 14,459,697 0.9366 0.00%
2006-04-03 0 2.625 2.600 2.625 2.600 2.650 1,976,000 5,181,775 2.6224 0.941 0.932 0.941 0.932 0.950 5,509,518 0.9405 0.00%
2006-03-31 0 2.625 2.600 2.625 2.575 2.675 2,767,000 7,238,975 2.6162 0.941 0.932 0.941 0.924 0.959 7,714,998 0.9383 -1.87%
2006-03-30 0 2.675 2.650 2.675 2.650 2.725 2,676,000 7,177,775 2.6823 0.959 0.950 0.959 0.950 0.977 7,461,271 0.9620 -0.93%
2006-03-29 0 2.700 2.675 2.700 2.675 2.725 4,547,000 12,266,400 2.6977 0.968 0.959 0.968 0.959 0.977 12,678,026 0.9675 -0.92%
2006-03-28 0 2.725 2.700 2.725 2.675 2.725 6,528,320 17,677,440 2.7078 0.977 0.968 0.977 0.959 0.977 18,202,378 0.9712 -0.91%
2006-03-27 0 2.750 2.725 2.750 2.700 2.750 3,754,000 10,208,650 2.7194 0.986 0.977 0.986 0.968 0.986 10,466,969 0.9753 0.92%
2006-03-24 0 2.725 2.700 2.725 2.700 2.750 5,099,000 13,884,550 2.7230 0.977 0.968 0.977 0.968 0.986 14,217,122 0.9766 -0.91%
2006-03-23 0 2.750 2.725 2.750 2.700 2.750 10,269,000 27,961,700 2.7229 0.986 0.977 0.986 0.968 0.986 28,632,208 0.9766 1.85%
2006-03-22 0 2.700 2.700 2.725 2.650 2.725 17,906,000 48,252,200 2.6948 0.968 0.968 0.977 0.950 0.977 49,925,827 0.9665 1.89%
2006-03-21 0 2.650 2.650 2.675 2.625 2.750 18,868,000 50,629,350 2.6833 0.950 0.950 0.959 0.941 0.986 52,608,092 0.9624 -1.85%
2006-03-20 0 2.700 2.700 2.725 2.550 2.725 24,115,000 64,336,050 2.6679 0.968 0.968 0.977 0.915 0.977 67,237,871 0.9568 6.93%
2006-03-17 0 2.525 2.500 2.525 2.500 2.550 7,783,000 19,730,650 2.5351 0.906 0.897 0.906 0.897 0.915 21,700,699 0.9092 2.02%
2006-03-16 0 2.475 2.450 2.475 2.450 2.500 2,345,080 5,772,990 2.4617 0.888 0.879 0.888 0.879 0.897 6,538,594 0.8829 1.02%
2006-03-15 0 2.450 2.450 2.475 2.450 2.450 1,492,000 3,655,400 2.4500 0.879 0.879 0.888 0.879 0.879 4,160,021 0.8787 0.00%
2006-03-14 0 2.450 2.450 2.475 2.425 2.475 1,187,000 2,903,075 2.4457 0.879 0.879 0.888 0.870 0.888 3,309,614 0.8772 0.00%
2006-03-13 0 2.450 2.450 2.475 2.425 2.475 986,000 2,419,175 2.4535 0.879 0.879 0.888 0.870 0.888 2,749,183 0.8800 0.00%
2006-03-10 0 2.450 2.425 2.450 2.425 2.475 1,377,000 3,369,825 2.4472 0.879 0.870 0.879 0.870 0.888 3,839,376 0.8777 1.03%
2006-03-09 0 2.425 2.425 2.450 2.400 2.475 1,212,000 2,959,500 2.4418 0.870 0.870 0.879 0.861 0.888 3,379,320 0.8758 1.04%
2006-03-08 0 2.400 2.400 2.425 2.400 2.450 5,446,000 13,148,375 2.4143 0.861 0.861 0.870 0.861 0.879 15,184,634 0.8659 -1.03%
2006-03-07 0 2.425 2.425 2.450 2.425 2.500 5,683,000 13,932,375 2.4516 0.870 0.870 0.879 0.870 0.897 15,845,441 0.8793 -2.02%
2006-03-06 0 2.475 2.450 2.475 2.450 2.500 2,538,000 6,257,275 2.4654 0.888 0.879 0.888 0.879 0.897 7,076,497 0.8842 0.00%
2006-03-03 0 2.475 2.475 2.500 2.450 2.500 3,055,000 7,589,675 2.4843 0.888 0.888 0.897 0.879 0.897 8,518,005 0.8910 -1.00%
2006-03-02 0 2.500 2.475 2.500 2.450 2.525 3,209,000 7,974,250 2.4850 0.897 0.888 0.897 0.879 0.906 8,947,391 0.8912 -0.99%
2006-03-01 0 2.525 2.475 2.525 2.475 2.525 2,994,000 7,456,275 2.4904 0.906 0.888 0.906 0.888 0.906 8,347,924 0.8932 2.02%
2006-02-28 0 2.475 2.450 2.475 2.425 2.475 3,990,700 9,779,945 2.4507 0.888 0.879 0.888 0.870 0.888 11,126,941 0.8789 0.00%
2006-02-27 0 2.475 2.450 2.475 2.450 2.500 3,744,000 9,211,050 2.4602 0.888 0.879 0.888 0.879 0.897 10,439,087 0.8824 0.00%
2006-02-24 0 2.475 2.475 2.500 2.475 2.500 3,371,000 8,358,650 2.4796 0.888 0.888 0.897 0.888 0.897 9,399,082 0.8893 -1.00%
2006-02-23 0 2.500 2.475 2.500 2.475 2.500 3,342,000 8,297,650 2.4828 0.897 0.888 0.897 0.888 0.897 9,318,224 0.8905 1.01%
2006-02-22 0 2.475 2.475 2.500 2.475 2.525 4,460,000 11,141,750 2.4982 0.888 0.888 0.897 0.888 0.906 12,435,451 0.8960 -1.00%
2006-02-21 0 2.500 2.500 2.525 2.500 2.550 3,702,000 9,300,175 2.5122 0.897 0.897 0.906 0.897 0.915 10,321,982 0.9010 -1.96%
2006-02-20 0 2.550 2.525 2.550 2.525 2.575 1,901,000 4,844,600 2.5484 0.915 0.906 0.915 0.906 0.924 5,300,402 0.9140 0.99%
2006-02-17 0 2.525 2.525 2.550 2.525 2.575 2,222,000 5,663,800 2.5490 0.906 0.906 0.915 0.906 0.924 6,195,420 0.9142 -0.98%
2006-02-16 0 2.550 2.525 2.550 2.525 2.575 2,417,000 6,159,825 2.5485 0.915 0.906 0.915 0.906 0.924 6,739,122 0.9140 0.99%
2006-02-15 0 2.525 2.525 2.550 2.525 2.600 5,019,000 12,767,850 2.5439 0.906 0.906 0.915 0.906 0.932 13,994,065 0.9124 -2.88%
2006-02-14 0 2.600 2.575 2.625 2.575 2.625 2,733,000 7,083,575 2.5919 0.932 0.924 0.941 0.924 0.941 7,620,199 0.9296 -0.95%
2006-02-13 0 2.625 2.600 2.625 2.600 2.625 2,560,000 6,691,400 2.6138 0.941 0.932 0.941 0.932 0.941 7,137,837 0.9375 0.00%
2006-02-10 0 2.625 2.600 2.650 2.575 2.650 3,501,000 9,141,500 2.6111 0.941 0.932 0.950 0.924 0.950 9,761,550 0.9365 0.96%
2006-02-09 0 2.600 2.600 2.625 2.575 2.625 5,281,661 13,749,086 2.6032 0.932 0.932 0.941 0.924 0.941 14,726,421 0.9336 0.00%
2006-02-08 0 2.600 2.600 2.625 2.600 2.625 4,329,000 11,334,350 2.6182 0.932 0.932 0.941 0.932 0.941 12,070,195 0.9390 -0.95%
2006-02-07 0 2.625 2.600 2.625 2.575 2.625 3,520,000 9,174,425 2.6064 0.941 0.932 0.941 0.924 0.941 9,814,526 0.9348 0.00%
2006-02-06 0 2.625 2.600 2.625 2.600 2.625 693,000 1,806,975 2.6075 0.941 0.932 0.941 0.932 0.941 1,932,235 0.9352 0.00%
2006-02-03 0 2.625 2.600 2.625 2.600 2.675 2,527,000 6,645,500 2.6298 0.941 0.932 0.941 0.932 0.959 7,045,826 0.9432 -2.78%
2006-02-02 0 2.700 2.675 2.700 2.600 2.725 16,280,880 43,192,609 2.6530 0.968 0.959 0.968 0.932 0.977 45,394,638 0.9515 2.86%
2006-02-01 0 2.625 2.625 2.650 2.550 2.650 6,801,000 17,636,625 2.5932 0.941 0.941 0.950 0.915 0.950 18,962,669 0.9301 2.94%
2006-01-27 0 2.550 2.550 2.575 2.550 2.600 2,158,000 5,547,850 2.5708 0.915 0.915 0.924 0.915 0.932 6,016,974 0.9220 0.00%
2006-01-26 0 2.550 2.550 2.575 2.550 2.600 2,302,000 5,920,025 2.5717 0.915 0.915 0.924 0.915 0.932 6,418,477 0.9223 -0.97%
2006-01-25 0 2.575 2.550 2.575 2.525 2.575 2,586,000 6,609,500 2.5559 0.924 0.915 0.924 0.906 0.924 7,210,331 0.9167 0.98%
2006-01-24 0 2.550 2.550 2.575 2.525 2.575 1,208,000 3,084,450 2.5534 0.915 0.915 0.924 0.906 0.924 3,368,167 0.9158 0.99%
2006-01-23 0 2.525 2.525 2.550 2.525 2.550 1,076,000 2,736,125 2.5429 0.906 0.906 0.915 0.906 0.915 3,000,122 0.9120 -2.88%
2006-01-20 0 2.600 2.575 2.600 2.550 2.600 8,975,000 23,073,500 2.5709 0.932 0.924 0.932 0.915 0.932 25,024,254 0.9220 0.00%
2006-01-19 0 2.600 2.575 2.600 2.525 2.600 5,606,691 14,413,110 2.5707 0.932 0.924 0.932 0.906 0.932 15,632,675 0.9220 2.97%
2006-01-18 0 2.525 2.525 2.550 2.525 2.550 1,522,000 3,845,975 2.5269 0.906 0.906 0.915 0.906 0.915 4,243,667 0.9063 0.00%
2006-01-17 0 2.525 2.525 2.550 2.525 2.575 4,689,000 11,967,850 2.5523 0.906 0.906 0.915 0.906 0.924 13,073,953 0.9154 -0.98%
2006-01-16 0 2.550 2.550 2.575 2.550 2.575 2,973,000 7,591,775 2.5536 0.915 0.915 0.924 0.915 0.924 8,289,371 0.9158 0.00%
2006-01-13 0 2.550 2.550 2.575 2.525 2.575 2,593,000 6,613,345 2.5505 0.915 0.915 0.924 0.906 0.924 7,229,849 0.9147 0.00%
2006-01-12 0 2.550 2.525 2.550 2.525 2.575 5,893,000 14,998,875 2.5452 0.915 0.906 0.915 0.906 0.924 16,430,967 0.9128 -0.97%
2006-01-11 0 2.575 2.550 2.575 2.550 2.600 5,514,661 14,116,786 2.5599 0.924 0.915 0.924 0.915 0.932 15,376,076 0.9181 1.98%
2006-01-10 0 2.525 2.525 2.550 2.525 2.575 2,605,000 6,606,000 2.5359 0.906 0.906 0.915 0.906 0.924 7,263,307 0.9095 -0.98%
2006-01-09 0 2.550 2.525 2.550 2.525 2.575 7,616,000 19,410,625 2.5487 0.915 0.906 0.915 0.906 0.924 21,235,066 0.9141 -0.97%
2006-01-06 0 2.575 2.575 2.600 2.550 2.625 4,576,600 11,864,845 2.5925 0.924 0.924 0.932 0.915 0.941 12,760,557 0.9298 -1.90%
2006-01-05 0 2.625 2.625 2.650 2.600 2.675 15,369,000 40,459,725 2.6326 0.941 0.941 0.950 0.932 0.959 42,852,118 0.9442 3.96%
2006-01-04 0 2.525 2.525 2.550 2.525 2.575 8,462,000 21,535,250 2.5449 0.906 0.906 0.915 0.906 0.924 23,593,898 0.9127 -0.98%
2006-01-03 0 2.550 2.550 2.575 2.525 2.575 3,007,000 7,666,325 2.5495 0.915 0.915 0.924 0.906 0.924 8,384,171 0.9144 0.00%
2005-12-30 0 2.550 2.525 2.550 2.500 2.550 3,705,309 9,321,474 2.5157 0.915 0.906 0.915 0.897 0.915 10,331,208 0.9023 0.99%
2005-12-29 0 2.525 2.500 2.525 2.500 2.550 3,287,000 8,269,550 2.5158 0.906 0.897 0.906 0.897 0.915 9,164,872 0.9023 0.00%
2005-12-28 0 2.525 2.500 2.525 2.500 2.525 851,000 2,133,725 2.5073 0.906 0.897 0.906 0.897 0.906 2,372,773 0.8993 0.00%
2005-12-23 0 2.525 2.500 2.525 2.500 2.550 1,695,000 4,270,125 2.5192 0.906 0.897 0.906 0.897 0.915 4,726,029 0.9035 1.00%
2005-12-22 0 2.500 2.500 2.525 2.500 2.550 1,818,000 4,601,500 2.5311 0.897 0.897 0.906 0.897 0.915 5,068,980 0.9078 -0.99%
2005-12-21 0 2.525 2.525 2.550 2.500 2.550 3,226,000 8,143,850 2.5244 0.906 0.906 0.915 0.897 0.915 8,994,790 0.9054 1.00%
2005-12-20 0 2.500 2.500 2.525 2.500 2.550 2,053,080 5,140,894 2.5040 0.897 0.897 0.906 0.897 0.915 5,724,434 0.8981 -0.99%
2005-12-19 0 2.525 2.525 2.550 2.525 2.575 1,278,600 3,239,453 2.5336 0.906 0.906 0.915 0.906 0.924 3,565,015 0.9087 -1.94%
2005-12-16 0 2.575 2.550 2.575 2.475 2.575 13,484,000 33,873,962 2.5122 0.924 0.915 0.924 0.888 0.924 37,596,328 0.9010 3.00%
2005-12-15 0 2.500 2.475 2.500 2.450 2.500 5,972,752 14,780,611 2.4747 0.897 0.888 0.897 0.879 0.897 16,653,333 0.8875 1.01%
2005-12-14 0 2.475 2.450 2.475 2.450 2.500 3,458,000 8,551,650 2.4730 0.888 0.879 0.888 0.879 0.897 9,641,657 0.8869 0.00%
2005-12-13 0 2.475 2.450 2.475 2.400 2.475 5,172,700 12,592,403 2.4344 0.888 0.879 0.888 0.861 0.888 14,422,614 0.8731 1.02%
2005-12-12 0 2.450 2.425 2.450 2.400 2.475 3,146,000 7,659,475 2.4347 0.879 0.870 0.879 0.861 0.888 8,771,733 0.8732 0.00%
2005-12-09 0 2.450 2.425 2.450 2.425 2.475 4,007,000 9,822,775 2.4514 0.879 0.870 0.879 0.870 0.888 11,172,388 0.8792 -1.01%
2005-12-08 0 2.475 2.475 2.500 2.450 2.500 2,098,320 5,195,827 2.4762 0.888 0.888 0.897 0.879 0.897 5,850,573 0.8881 -1.00%
2005-12-07 0 2.500 2.500 2.525 2.475 2.525 2,370,000 5,922,425 2.4989 0.897 0.897 0.906 0.888 0.906 6,608,076 0.8962 1.01%
2005-12-06 0 2.475 2.475 2.525 2.475 2.525 3,546,000 8,896,000 2.5087 0.888 0.888 0.906 0.888 0.906 9,887,020 0.8998 -1.98%
2005-12-05 0 2.525 2.525 2.550 2.500 2.550 1,433,000 3,633,275 2.5354 0.906 0.906 0.915 0.897 0.915 3,995,516 0.9093 0.00%
2005-12-02 0 2.525 2.525 2.550 2.525 2.575 1,229,000 3,120,000 2.5386 0.906 0.906 0.915 0.906 0.924 3,426,720 0.9105 0.00%
2005-12-01 0 2.525 2.525 2.550 2.525 2.550 3,274,000 8,346,175 2.5492 0.906 0.906 0.915 0.906 0.915 9,128,625 0.9143 -0.98%
2005-11-30 0 2.550 2.550 2.575 2.550 2.575 1,071,000 2,739,250 2.5577 0.915 0.915 0.924 0.915 0.924 2,986,181 0.9173 -0.97%
2005-11-29 0 2.575 2.550 2.575 2.500 2.575 2,452,000 6,251,500 2.5496 0.924 0.915 0.924 0.897 0.924 6,836,710 0.9144 1.98%
2005-11-28 0 2.525 2.525 2.550 2.500 2.575 5,006,000 12,705,375 2.5380 0.906 0.906 0.915 0.897 0.924 13,957,818 0.9103 -0.98%
2005-11-25 0 2.550 2.525 2.550 2.500 2.550 4,346,000 10,965,175 2.5230 0.915 0.906 0.915 0.897 0.915 12,117,594 0.9049 0.00%
2005-11-24 0 2.550 2.525 2.550 2.500 2.550 2,914,000 7,379,025 2.5323 0.915 0.906 0.915 0.897 0.915 8,124,866 0.9082 0.00%
2005-11-23 0 2.550 2.525 2.575 2.525 2.550 2,383,000 6,068,450 2.5466 0.915 0.906 0.924 0.906 0.915 6,644,323 0.9133 0.99%
2005-11-22 0 2.525 2.525 2.550 2.500 2.600 1,900,000 4,816,825 2.5352 0.906 0.906 0.915 0.897 0.932 5,297,614 0.9092 -2.88%
2005-11-21 0 2.600 2.600 2.625 2.500 2.650 7,247,000 18,727,350 2.5842 0.932 0.932 0.941 0.897 0.950 20,206,214 0.9268 2.97%
2005-11-18 0 2.525 2.550 2.575 2.500 2.575 3,290,000 8,360,575 2.5412 0.906 0.915 0.924 0.897 0.924 9,173,236 0.9114 0.00%
2005-11-17 0 2.525 2.525 2.550 2.500 2.550 7,610,000 19,174,300 2.5196 0.906 0.906 0.915 0.897 0.915 21,218,337 0.9037 0.00%
2005-11-16 0 2.525 2.500 2.525 2.475 2.525 4,196,000 10,468,238 2.4948 0.906 0.897 0.906 0.888 0.906 11,699,362 0.8948 0.00%
2005-11-15 0 2.525 2.500 2.525 2.475 2.525 4,137,000 10,395,270 2.5128 0.906 0.897 0.906 0.888 0.906 11,534,857 0.9012 0.00%
2005-11-14 0 2.525 2.525 2.550 2.525 2.550 1,651,000 4,192,775 2.5395 0.906 0.906 0.915 0.906 0.915 4,603,347 0.9108 -1.94%
2005-11-11 0 2.575 2.550 2.575 2.525 2.600 2,866,000 7,342,825 2.5620 0.924 0.915 0.924 0.906 0.932 7,991,032 0.9189 1.98%
2005-11-10 0 2.525 2.525 2.550 2.500 2.550 2,743,000 6,926,275 2.5251 0.906 0.906 0.915 0.897 0.915 7,648,081 0.9056 -1.94%
2005-11-09 0 2.575 2.575 2.600 2.525 2.575 2,764,000 7,068,100 2.5572 0.924 0.924 0.932 0.906 0.924 7,706,634 0.9171 0.98%
2005-11-08 0 2.550 2.550 2.575 2.525 2.550 1,230,084 3,133,129 2.5471 0.915 0.915 0.924 0.906 0.915 3,429,742 0.9135 0.00%
2005-11-07 0 2.550 2.525 2.575 2.525 2.575 3,920,000 9,993,200 2.5493 0.915 0.906 0.924 0.906 0.924 10,929,814 0.9143 -0.97%
2005-11-04 0 2.575 2.550 2.575 2.525 2.575 1,065,000 2,719,375 2.5534 0.924 0.915 0.924 0.906 0.924 2,969,452 0.9158 0.98%
2005-11-03 0 2.550 2.550 2.575 2.525 2.600 2,300,000 5,869,200 2.5518 0.915 0.915 0.924 0.906 0.932 6,412,901 0.9152 -1.92%
2005-11-02 0 2.600 2.575 2.600 2.575 2.625 1,373,000 3,559,125 2.5922 0.932 0.924 0.932 0.924 0.941 3,828,223 0.9297 -0.95%
2005-11-01 0 2.625 2.600 2.650 2.575 2.650 17,248,000 44,789,550 2.5968 0.941 0.932 0.950 0.924 0.950 48,091,179 0.9313 0.96%
2005-10-31 0 2.600 2.575 2.600 2.475 2.600 12,498,309 31,932,273 2.5549 0.932 0.924 0.932 0.888 0.932 34,848,007 0.9163 5.05%
2005-10-28 0 2.475 2.475 2.500 2.400 2.500 5,497,000 13,616,050 2.4770 0.888 0.888 0.897 0.861 0.897 15,326,833 0.8884 0.00%
2005-10-27 0 2.475 2.475 2.500 2.400 2.500 7,454,000 18,332,275 2.4594 0.888 0.888 0.897 0.861 0.897 20,783,375 0.8821 3.12%
2005-10-26 0 2.400 2.400 2.425 2.375 2.425 3,719,000 9,000,350 2.4201 0.861 0.861 0.870 0.852 0.870 10,369,382 0.8680 0.00%
2005-10-25 0 2.400 2.400 2.425 2.375 2.525 9,039,000 21,817,950 2.4138 0.861 0.861 0.870 0.852 0.906 25,202,700 0.8657 -4.00%
2005-10-24 0 2.500 2.475 2.525 2.450 2.575 15,241,000 38,097,675 2.4997 0.897 0.888 0.906 0.879 0.924 42,495,226 0.8965 -2.91%
2005-10-21 0 2.575 2.575 2.600 2.575 2.600 3,582,000 9,293,925 2.5946 0.924 0.924 0.932 0.924 0.932 9,987,396 0.9306 -1.90%
2005-10-20 0 2.625 2.600 2.625 2.575 2.650 4,928,000 12,828,175 2.6031 0.941 0.932 0.941 0.924 0.950 13,740,337 0.9336 0.96%
2005-10-19 0 2.600 2.575 2.600 2.550 2.600 3,581,000 9,268,825 2.5883 0.932 0.924 0.932 0.915 0.932 9,984,608 0.9283 -0.95%
2005-10-18 0 2.625 2.600 2.625 2.600 2.625 2,227,000 5,795,500 2.6024 0.941 0.932 0.941 0.932 0.941 6,209,361 0.9333 0.96%
2005-10-17 0 2.600 2.600 2.625 2.575 2.625 2,940,000 7,637,825 2.5979 0.932 0.932 0.941 0.924 0.941 8,197,360 0.9317 0.00%
2005-10-14 0 2.600 2.600 2.625 2.575 2.625 4,686,000 12,189,850 2.6013 0.932 0.932 0.941 0.924 0.941 13,065,588 0.9330 -0.95%
2005-10-13 0 2.625 2.600 2.625 2.575 2.650 3,919,000 10,229,400 2.6102 0.941 0.932 0.941 0.924 0.950 10,927,025 0.9362 0.96%
2005-10-12 0 2.600 2.600 2.625 2.575 2.625 3,319,028 8,635,524 2.6018 0.932 0.932 0.941 0.924 0.941 9,254,173 0.9331 0.00%
2005-10-10 0 2.600 2.600 2.625 2.600 2.625 1,873,000 4,890,050 2.6108 0.932 0.932 0.941 0.932 0.941 5,222,332 0.9364 0.00%
2005-10-07 0 2.600 2.600 2.625 2.575 2.625 3,817,000 9,918,350 2.5985 0.932 0.932 0.941 0.924 0.941 10,642,627 0.9319 0.97%
2005-10-06 0 2.575 2.575 2.600 2.550 2.625 8,040,000 20,707,150 2.5755 0.924 0.924 0.932 0.915 0.941 22,417,271 0.9237 -1.90%
2005-10-05 0 2.625 2.600 2.625 2.600 2.650 3,405,000 8,923,825 2.6208 0.941 0.932 0.941 0.932 0.950 9,493,881 0.9400 0.00%
2005-10-04 0 2.625 2.625 2.650 2.625 2.675 3,160,000 8,368,725 2.6483 0.941 0.941 0.950 0.941 0.959 8,810,768 0.9498 -1.87%
2005-10-03 0 2.675 2.650 2.675 2.625 2.675 2,988,000 7,904,800 2.6455 0.959 0.950 0.959 0.941 0.959 8,331,195 0.9488 1.90%
2005-09-30 0 2.625 2.625 2.650 2.600 2.675 7,407,000 19,446,175 2.6254 0.941 0.941 0.950 0.932 0.959 20,652,329 0.9416 -0.94%
2005-09-29 0 2.650 2.650 2.675 2.625 2.675 4,789,000 12,749,175 2.6622 0.950 0.950 0.959 0.941 0.959 13,352,775 0.9548 0.00%
2005-09-28 0 2.650 2.650 2.675 2.625 2.675 2,824,000 7,470,675 2.6454 0.950 0.950 0.959 0.941 0.959 7,873,927 0.9488 0.00%
2005-09-27 0 2.650 2.625 2.650 2.625 2.700 3,437,000 9,154,700 2.6636 0.950 0.941 0.950 0.941 0.968 9,583,104 0.9553 -1.85%
2005-09-26 0 2.700 2.675 2.700 2.650 2.700 2,277,000 6,098,575 2.6783 0.968 0.959 0.968 0.950 0.968 6,348,772 0.9606 0.00%
2005-09-23 0 2.700 2.675 2.700 2.650 2.700 5,662,033 15,178,885 2.6808 0.968 0.959 0.968 0.950 0.968 15,786,981 0.9615 0.00%
2005-09-22 0 2.700 2.675 2.700 2.675 2.725 7,560,000 20,381,400 2.6960 0.968 0.959 0.968 0.959 0.977 21,078,926 0.9669 -0.92%
2005-09-21 0 2.725 2.700 2.725 2.675 2.750 14,363,000 38,942,700 2.7113 0.977 0.968 0.977 0.959 0.986 40,047,171 0.9724 0.00%
2005-09-20 0 2.725 2.725 2.750 2.600 2.750 25,328,000 68,545,250 2.7063 0.977 0.977 0.986 0.932 0.986 70,619,979 0.9706 3.81%
2005-09-16 0 2.625 2.600 2.625 2.600 2.650 8,158,000 21,382,275 2.6210 0.941 0.932 0.941 0.932 0.950 22,746,280 0.9400 -0.94%
2005-09-15 0 2.650 2.600 2.650 2.600 2.675 8,226,000 21,659,675 2.6331 0.950 0.932 0.950 0.932 0.959 22,935,879 0.9444 0.95%
2005-09-14 0 2.625 2.600 2.625 2.575 2.650 11,186,336 29,099,123 2.6013 0.941 0.932 0.941 0.924 0.950 31,189,940 0.9330 1.94%
2005-09-13 0 2.575 2.575 2.600 2.550 2.600 4,435,000 11,428,150 2.5768 0.924 0.924 0.932 0.915 0.932 12,365,746 0.9242 0.00%
2005-09-12 0 2.575 2.550 2.575 2.550 2.600 3,191,000 8,195,775 2.5684 0.924 0.915 0.924 0.915 0.932 8,897,203 0.9212 0.98%
2005-09-09 0 2.550 2.550 2.575 2.550 2.575 2,562,087 6,537,174 2.5515 0.915 0.915 0.924 0.915 0.924 7,143,656 0.9151 -0.97%
2005-09-08 0 2.575 2.550 2.575 2.550 2.575 2,041,000 5,232,900 2.5639 0.924 0.915 0.924 0.915 0.924 5,690,752 0.9195 0.00%
2005-09-07 0 2.575 2.550 2.575 2.550 2.575 5,127,802 13,110,960 2.5568 0.924 0.915 0.924 0.915 0.924 14,297,428 0.9170 0.00%
2005-09-06 0 2.575 2.550 2.575 2.550 2.575 9,372,000 24,023,100 2.5633 0.924 0.915 0.924 0.915 0.924 26,131,177 0.9193 0.00%
2005-09-05 0 2.575 2.550 2.575 2.550 2.600 8,886,000 22,696,100 2.5541 0.924 0.915 0.924 0.915 0.932 24,776,103 0.9160 0.98%
2005-09-02 0 2.550 2.550 2.575 2.525 2.575 4,983,000 12,758,225 2.5604 0.915 0.915 0.924 0.906 0.924 13,893,689 0.9183 0.00%
2005-09-01 0 2.550 2.525 2.550 2.525 2.550 3,610,000 9,187,325 2.5450 0.915 0.906 0.915 0.906 0.915 10,065,466 0.9128 0.00%
2005-08-31 0 2.550 2.525 2.550 2.525 2.550 9,499,100 24,209,645 2.5486 0.915 0.906 0.915 0.906 0.915 26,485,559 0.9141 0.00%
2005-08-30 0 2.550 2.550 2.575 2.525 2.575 12,727,000 32,452,075 2.5499 0.915 0.915 0.924 0.906 0.924 35,485,647 0.9145 0.99%
2005-08-29 0 2.525 2.525 2.550 2.500 2.550 4,169,400 10,481,520 2.5139 0.906 0.906 0.915 0.897 0.915 11,625,195 0.9016 0.00%
2005-08-26 0 2.525 2.525 2.550 2.500 2.550 4,997,334 12,625,085 2.5264 0.906 0.906 0.915 0.897 0.915 13,933,655 0.9061 1.00%
2005-08-25 0 2.500 2.500 2.525 2.475 2.525 6,043,000 15,107,925 2.5001 0.897 0.897 0.906 0.888 0.906 16,849,200 0.8967 -1.96%
2005-08-24 0 2.550 2.525 2.550 2.500 2.550 1,718,000 4,335,650 2.5237 0.915 0.906 0.915 0.897 0.915 4,790,158 0.9051 0.99%
2005-08-23 0 2.525 2.525 2.550 2.525 2.575 10,732,000 27,336,325 2.5472 0.906 0.906 0.915 0.906 0.924 29,923,153 0.9136 -1.94%
2005-08-22 0 2.575 2.550 2.575 2.500 2.575 12,015,580 30,572,707 2.5444 0.924 0.915 0.924 0.897 0.924 33,502,053 0.9126 1.98%
2005-08-19 0 2.525 2.525 2.550 2.450 2.550 8,508,000 21,333,450 2.5075 0.906 0.906 0.915 0.879 0.915 23,722,156 0.8993 0.00%
2005-08-18 0 2.525 2.525 2.550 2.500 2.575 15,395,000 39,003,575 2.5335 0.906 0.906 0.915 0.897 0.924 42,924,612 0.9087 -1.94%
2005-08-17 0 2.575 2.575 2.600 2.575 2.600 4,115,000 10,660,300 2.5906 0.924 0.924 0.932 0.924 0.932 11,473,516 0.9291 -0.96%
2005-08-16 0 2.600 2.575 2.600 2.575 2.600 3,507,000 9,085,825 2.5908 0.932 0.924 0.932 0.924 0.932 9,778,280 0.9292 0.97%
2005-08-15 0 2.575 2.575 2.600 2.575 2.600 3,178,000 8,240,100 2.5929 0.924 0.924 0.932 0.924 0.932 8,860,956 0.9299 0.00%
2005-08-12 0 2.575 2.575 2.600 2.575 2.625 3,505,000 9,102,625 2.5970 0.924 0.924 0.932 0.924 0.941 9,772,703 0.9314 -1.90%
2005-08-11 0 2.625 2.600 2.625 2.600 2.650 3,300,000 8,634,175 2.6164 0.941 0.932 0.941 0.932 0.950 9,201,119 0.9384 0.00%
2005-08-10 0 2.625 2.600 2.625 2.600 2.625 4,996,000 13,089,275 2.6200 0.941 0.932 0.941 0.932 0.941 13,929,936 0.9397 0.96%
2005-08-09 0 2.600 2.600 2.625 2.600 2.625 4,866,028 12,668,399 2.6034 0.932 0.932 0.941 0.932 0.941 13,567,546 0.9337 -0.95%
2005-08-08 0 2.625 2.600 2.625 2.600 2.625 2,833,000 7,400,575 2.6123 0.941 0.932 0.941 0.932 0.941 7,899,021 0.9369 0.00%
2005-08-05 0 2.625 2.600 2.625 2.600 2.625 2,772,000 7,247,450 2.6145 0.941 0.932 0.941 0.932 0.941 7,728,940 0.9377 0.00%
2005-08-04 0 2.625 2.625 2.650 2.600 2.650 5,031,000 13,207,775 2.6253 0.941 0.941 0.950 0.932 0.950 14,027,523 0.9416 0.00%
2005-08-03 0 2.625 2.600 2.625 2.550 2.625 6,894,000 17,845,575 2.5886 0.941 0.932 0.941 0.915 0.941 19,221,973 0.9284 1.94%
2005-08-02 0 2.575 2.575 2.600 2.575 2.600 4,108,425 10,617,394 2.5843 0.924 0.924 0.932 0.924 0.932 11,455,183 0.9269 -0.96%
2005-08-01 0 2.600 2.575 2.600 2.575 2.600 2,783,000 7,207,075 2.5897 0.932 0.924 0.932 0.924 0.932 7,759,610 0.9288 0.97%
2005-07-29 0 2.575 2.575 2.600 2.550 2.600 3,282,000 8,450,975 2.5749 0.924 0.924 0.932 0.915 0.932 9,150,931 0.9235 0.98%
2005-07-28 0 2.550 2.550 2.575 2.550 2.600 3,786,000 9,779,150 2.5830 0.915 0.915 0.924 0.915 0.932 10,556,192 0.9264 -0.97%
2005-07-27 0 2.575 2.550 2.575 2.550 2.575 3,541,900 9,062,678 2.5587 0.924 0.915 0.924 0.915 0.924 9,875,588 0.9177 0.00%
2005-07-26 0 2.575 2.575 2.600 2.575 2.625 1,981,000 5,147,575 2.5985 0.924 0.924 0.932 0.924 0.941 5,523,459 0.9319 -0.96%
2005-07-25 0 2.600 2.600 2.625 2.600 2.650 6,329,000 16,641,950 2.6295 0.932 0.932 0.941 0.932 0.950 17,646,630 0.9431 0.00%
2005-07-22 0 2.600 2.600 2.625 2.600 2.650 3,926,000 10,269,950 2.6159 0.932 0.932 0.941 0.932 0.950 10,946,543 0.9382 0.00%
2005-07-21 0 2.600 2.575 2.600 2.575 2.600 2,025,000 5,245,325 2.5903 0.932 0.924 0.932 0.924 0.932 5,646,141 0.9290 0.97%
2005-07-20 0 2.575 2.550 2.575 2.525 2.625 6,626,100 17,144,925 2.5875 0.924 0.915 0.924 0.906 0.941 18,475,010 0.9280 0.98%
2005-07-19 0 2.550 2.525 2.550 2.525 2.575 4,980,000 12,696,850 2.5496 0.915 0.906 0.915 0.906 0.924 13,885,324 0.9144 0.00%
2005-07-18 0 2.550 2.550 2.575 2.550 2.575 820,000 2,104,700 2.5667 0.915 0.915 0.924 0.915 0.924 2,286,339 0.9206 -0.97%
2005-07-15 0 2.575 2.550 2.575 2.525 2.575 6,132,000 15,622,900 2.5478 0.924 0.915 0.924 0.906 0.924 17,097,351 0.9138 0.98%
2005-07-14 0 2.550 2.550 2.575 2.550 2.600 7,290,000 18,773,950 2.5753 0.915 0.915 0.924 0.915 0.932 20,326,107 0.9236 0.00%
2005-07-13 0 2.550 2.525 2.550 2.525 2.575 3,780,000 9,624,600 2.5462 0.915 0.906 0.915 0.906 0.924 10,539,463 0.9132 0.00%
2005-07-12 0 2.550 2.550 2.575 2.525 2.575 6,216,000 15,871,750 2.5534 0.915 0.915 0.924 0.906 0.924 17,331,561 0.9158 -0.97%
2005-07-11 0 2.575 2.550 2.575 2.550 2.600 2,618,057 6,729,448 2.5704 0.924 0.915 0.924 0.915 0.932 7,299,713 0.9219 0.00%
2005-07-08 0 2.575 2.550 2.575 2.550 2.625 3,914,000 10,114,450 2.5842 0.924 0.915 0.924 0.915 0.941 10,913,084 0.9268 -0.96%
2005-07-07 0 2.600 2.575 2.600 2.575 2.625 3,389,000 8,809,125 2.5993 0.932 0.924 0.932 0.924 0.941 9,449,270 0.9323 -0.95%
2005-07-06 0 2.625 2.600 2.625 2.600 2.625 6,132,900 15,958,540 2.6021 0.941 0.932 0.941 0.932 0.941 17,099,861 0.9333 0.96%
2005-07-05 0 2.600 2.575 2.600 2.575 2.625 8,743,000 22,730,050 2.5998 0.932 0.924 0.932 0.924 0.941 24,377,388 0.9324 0.00%
2005-07-04 0 2.600 2.600 2.625 2.600 2.625 7,764,000 20,241,575 2.6071 0.932 0.932 0.941 0.932 0.941 21,647,722 0.9350 -0.95%
2005-06-30 0 2.625 2.600 2.625 2.600 2.675 7,775,000 20,467,350 2.6325 0.941 0.932 0.941 0.932 0.959 21,678,393 0.9441 -1.87%
2005-06-29 0 2.675 2.650 2.675 2.650 2.700 7,182,000 19,157,785 2.6675 0.959 0.950 0.959 0.950 0.968 20,024,980 0.9567 0.00%
2005-06-28 0 2.675 2.650 2.675 2.650 2.700 4,846,000 12,959,650 2.6743 0.959 0.950 0.959 0.950 0.968 13,511,703 0.9591 -0.93%
2005-06-27 0 2.700 2.675 2.700 2.650 2.750 9,165,000 24,734,600 2.6988 0.968 0.959 0.968 0.950 0.986 25,554,016 0.9679 1.89%
2005-06-24 0 2.650 2.650 2.675 2.650 2.675 4,092,000 10,928,145 2.6706 0.950 0.950 0.959 0.950 0.959 11,409,387 0.9578 -0.93%
2005-06-23 0 2.675 2.675 2.700 2.675 2.725 5,109,000 13,744,061 2.6902 0.959 0.959 0.968 0.959 0.977 14,245,004 0.9648 -0.93%
2005-06-22 0 2.700 2.675 2.700 2.675 2.725 7,058,000 19,033,872 2.6968 0.968 0.959 0.968 0.959 0.977 19,679,241 0.9672 0.93%
2005-06-21 0 2.675 2.675 2.700 2.675 2.700 4,318,000 11,559,225 2.6770 0.959 0.959 0.968 0.959 0.968 12,039,524 0.9601 0.00%
2005-06-20 0 2.675 2.675 2.700 2.650 2.700 3,464,000 9,267,925 2.6755 0.959 0.959 0.968 0.950 0.968 9,658,386 0.9596 -0.93%
2005-06-17 0 2.700 2.675 2.700 2.675 2.725 1,735,000 4,677,475 2.6960 0.968 0.959 0.968 0.959 0.977 4,837,558 0.9669 -0.92%
2005-06-16 0 2.725 2.700 2.750 2.700 2.750 3,429,000 9,309,661 2.7150 0.977 0.968 0.986 0.968 0.986 9,560,799 0.9737 0.00%
2005-06-15 0 2.725 2.700 2.725 2.700 2.775 1,480,000 4,047,650 2.7349 0.977 0.968 0.977 0.968 0.995 4,126,562 0.9809 -0.91%
2005-06-14 0 2.750 2.750 2.775 2.750 2.800 4,551,000 12,597,100 2.7680 0.986 0.986 0.995 0.986 1.004 12,689,179 0.9927 -1.79%
2005-06-13 0 2.800 2.775 2.800 2.725 2.800 6,584,000 18,267,950 2.7746 1.004 0.995 1.004 0.977 1.004 18,357,626 0.9951 1.82%
2005-06-10 0 2.750 2.750 2.775 2.675 2.800 16,979,078 46,597,982 2.7444 0.986 0.986 0.995 0.959 1.004 47,341,366 0.9843 1.85%
2005-06-09 0 2.700 2.675 2.700 2.625 2.725 9,012,971 24,082,347 2.6720 0.968 0.959 0.968 0.941 0.977 25,130,126 0.9583 1.89%
2005-06-08 0 2.650 2.625 2.650 2.600 2.650 2,075,000 5,455,325 2.6291 0.950 0.941 0.950 0.932 0.950 5,785,552 0.9429 0.95%
2005-06-07 0 2.625 2.600 2.625 2.600 2.625 2,424,000 6,334,375 2.6132 0.941 0.932 0.941 0.932 0.941 6,758,640 0.9372 0.00%
2005-06-06 0 2.625 2.600 2.625 2.600 2.625 778,000 2,029,850 2.6091 0.941 0.932 0.941 0.932 0.941 2,169,233 0.9357 0.96%
2005-06-03 0 2.600 2.600 2.625 2.600 2.625 616,000 1,609,675 2.6131 0.932 0.932 0.941 0.932 0.941 1,717,542 0.9372 0.00%
2005-06-02 0 2.600 2.600 2.625 2.600 2.625 426,000 1,112,800 2.6122 0.932 0.932 0.941 0.932 0.941 1,187,781 0.9369 -0.95%
2005-06-01 0 2.625 2.600 2.625 2.600 2.650 528,750 1,385,794 2.6209 0.941 0.932 0.941 0.932 0.950 1,474,270 0.9400 0.00%
2005-05-31 0 2.625 2.625 2.650 2.600 2.650 1,347,000 3,528,825 2.6198 0.941 0.941 0.950 0.932 0.950 3,755,729 0.9396 0.00%
2005-05-30 0 2.625 2.625 2.650 2.600 2.650 501,000 1,316,600 2.6279 0.941 0.941 0.950 0.932 0.950 1,396,897 0.9425 -0.94%
2005-05-27 0 2.650 2.625 2.650 2.600 2.650 2,303,000 6,034,100 2.6201 0.950 0.941 0.950 0.932 0.950 6,421,265 0.9397 1.92%
2005-05-26 0 2.600 2.575 2.600 2.575 2.625 3,805,000 9,895,925 2.6008 0.932 0.924 0.932 0.924 0.941 10,609,168 0.9328 -0.95%
2005-05-25 0 2.625 2.600 2.625 2.600 2.650 2,789,000 7,269,075 2.6063 0.941 0.932 0.941 0.932 0.950 7,776,339 0.9348 0.00%
2005-05-24 0 2.625 2.625 2.650 2.600 2.650 1,556,340 4,081,384 2.6224 0.941 0.941 0.950 0.932 0.950 4,339,415 0.9405 -0.94%
2005-05-23 0 2.650 2.650 2.675 2.625 2.700 1,184,000 3,138,600 2.6508 0.950 0.950 0.959 0.941 0.968 3,301,250 0.9507 -0.93%
2005-05-20 0 2.675 2.650 2.675 2.650 2.675 2,437,170 6,466,998 2.6535 0.959 0.950 0.959 0.950 0.959 6,795,361 0.9517 0.00%
2005-05-19 0 2.675 2.650 2.675 2.675 2.700 1,251,000 3,352,200 2.6796 0.959 0.950 0.959 0.959 0.968 3,488,060 0.9610 0.00%
2005-05-18 0 2.675 2.650 2.675 2.650 2.700 3,339,000 8,937,750 2.6768 0.959 0.950 0.959 0.950 0.968 9,309,859 0.9600 -1.83%
2005-05-17 0 2.725 2.675 2.725 2.700 2.775 2,408,000 6,518,100 2.7069 0.977 0.959 0.977 0.968 0.995 6,714,028 0.9708 -0.91%
2005-05-13 0 2.750 2.725 2.750 2.700 2.750 3,492,000 9,564,375 2.7389 0.986 0.977 0.986 0.968 0.986 9,736,456 0.9823 0.00%
2005-05-12 0 2.750 2.725 2.750 2.725 2.750 1,523,000 4,164,350 2.7343 0.986 0.977 0.986 0.977 0.986 4,246,456 0.9807 0.00%
2005-05-11 0 2.750 2.725 2.750 2.725 2.775 3,496,000 9,618,225 2.7512 0.986 0.977 0.986 0.977 0.995 9,747,609 0.9867 0.00%
2005-05-10 0 2.750 2.725 2.750 2.725 2.775 5,540,890 15,221,223 2.7471 0.986 0.977 0.986 0.977 0.995 15,449,208 0.9852 1.85%
2005-05-09 0 2.700 2.700 2.725 2.700 2.750 1,403,000 3,805,650 2.7125 0.968 0.968 0.977 0.968 0.986 3,911,869 0.9728 -0.92%
2005-05-06 0 2.725 2.725 2.750 2.700 2.750 1,844,000 5,022,925 2.7239 0.977 0.977 0.986 0.968 0.986 5,141,473 0.9769 0.00%
2005-05-05 0 2.725 2.725 2.750 2.700 2.750 1,439,000 3,927,475 2.7293 0.977 0.977 0.986 0.968 0.986 4,012,245 0.9789 0.00%
2005-05-04 0 2.725 2.725 2.750 2.725 2.750 1,527,000 4,169,100 2.7303 0.977 0.977 0.986 0.977 0.986 4,257,608 0.9792 0.00%
2005-05-03 0 2.725 2.700 2.725 2.675 2.725 2,949,000 7,972,825 2.7036 0.977 0.968 0.977 0.959 0.977 8,222,454 0.9696 0.93%
2005-04-29 0 2.700 2.675 2.700 2.650 2.700 1,832,000 4,919,125 2.6851 0.968 0.959 0.968 0.950 0.968 5,108,015 0.9630 0.00%
2005-04-28 0 2.700 2.675 2.700 2.675 2.725 2,906,000 7,863,425 2.7059 0.968 0.959 0.968 0.959 0.977 8,102,561 0.9705 -0.92%
2005-04-27 0 2.725 2.700 2.725 2.700 2.725 908,000 2,453,325 2.7019 0.977 0.968 0.977 0.968 0.977 2,531,702 0.9690 -0.91%
2005-04-26 0 2.750 2.725 2.750 2.700 2.750 2,528,000 6,852,300 2.7106 0.986 0.977 0.986 0.968 0.986 7,048,614 0.9721 1.85%
2005-04-25 0 2.700 2.700 2.725 2.700 2.750 983,000 2,680,425 2.7268 0.968 0.968 0.977 0.968 0.986 2,740,818 0.9780 -1.82%
2005-04-22 0 2.750 2.725 2.750 2.700 2.775 1,213,000 3,331,425 2.7464 0.986 0.977 0.986 0.968 0.995 3,382,108 0.9850 0.00%
2005-04-21 0 2.750 2.725 2.750 2.700 2.750 1,236,000 3,362,925 2.7208 0.986 0.977 0.986 0.968 0.986 3,446,237 0.9758 0.92%
2005-04-20 0 2.750 2.725 2.750 2.725 2.775 906,000 2,491,025 2.7495 0.977 0.968 0.977 0.968 0.986 2,549,301 0.9771 0.00%
2005-04-19 0 2.750 2.750 2.775 2.725 2.775 3,609,000 9,922,525 2.7494 0.977 0.977 0.986 0.968 0.986 10,154,996 0.9771 0.00%
2005-04-18 0 2.750 2.750 2.775 2.700 2.775 2,282,680 6,269,986 2.7468 0.977 0.977 0.986 0.960 0.986 6,423,000 0.9762 -2.65%
2005-04-15 0 2.825 2.800 2.825 2.775 2.825 3,334,000 9,305,775 2.7912 1.004 0.995 1.004 0.986 1.004 9,381,202 0.9920 0.00%
2005-04-14 0 2.825 2.800 2.825 2.775 2.850 2,602,000 7,296,625 2.8042 1.004 0.995 1.004 0.986 1.013 7,321,502 0.9966 0.89%
2005-04-13 0 2.800 2.775 2.800 2.700 2.800 6,429,000 17,780,200 2.7656 0.995 0.986 0.995 0.960 0.995 18,089,905 0.9829 0.90%
2005-04-12 0 2.775 2.775 2.800 2.775 2.850 3,589,000 10,113,825 2.8180 0.986 0.986 0.995 0.986 1.013 10,098,720 1.0015 -2.63%
2005-04-11 0 2.850 2.825 2.850 2.825 2.875 3,219,000 9,139,100 2.8391 1.013 1.004 1.013 1.004 1.022 9,057,615 1.0090 0.00%
2005-04-08 0 2.850 2.850 2.875 2.800 2.850 4,983,000 14,141,525 2.8380 1.013 1.013 1.022 0.995 1.013 14,021,154 1.0086 1.79%
2005-04-07 0 2.800 2.800 2.825 2.775 2.825 4,101,000 11,525,725 2.8105 0.995 0.995 1.004 0.986 1.004 11,539,384 0.9988 -0.88%
2005-04-06 0 2.825 2.800 2.825 2.775 2.825 1,714,000 4,807,350 2.8048 1.004 0.995 1.004 0.986 1.004 4,822,849 0.9968 1.80%
2005-04-04 0 2.775 2.775 2.800 2.750 2.800 1,046,000 2,912,800 2.7847 0.986 0.986 0.995 0.977 0.995 2,943,232 0.9897 -0.89%
2005-04-01 0 2.800 2.775 2.800 2.725 2.800 2,666,000 7,360,675 2.7609 0.995 0.986 0.995 0.968 0.995 7,501,585 0.9812 0.90%
2005-03-31 0 2.775 2.775 2.825 2.750 2.875 8,805,000 24,966,525 2.8355 0.986 0.986 1.004 0.977 1.022 24,775,489 1.0077 -0.89%
2005-03-30 0 2.800 2.800 2.825 2.800 2.850 4,328,000 12,202,650 2.8195 0.995 0.995 1.004 0.995 1.013 12,178,116 1.0020 0.00%
2005-03-29 0 2.800 2.750 2.775 2.675 2.825 5,150,000 14,033,450 2.7249 0.995 0.977 0.986 0.951 1.004 14,491,058 0.9684 2.75%
2005-03-24 0 2.725 2.725 2.750 2.700 2.750 2,265,000 6,142,550 2.7119 0.968 0.968 0.977 0.960 0.977 6,373,252 0.9638 0.00%
2005-03-23 0 2.725 2.700 2.750 2.700 2.750 4,484,000 12,171,650 2.7145 0.968 0.960 0.977 0.960 0.977 12,617,069 0.9647 -0.91%
2005-03-22 0 2.750 2.750 2.775 2.750 2.800 3,932,000 10,849,825 2.7594 0.977 0.977 0.986 0.977 0.995 11,063,853 0.9807 -1.79%
2005-03-21 0 2.800 2.775 2.800 2.775 2.825 3,712,010 10,395,428 2.8005 0.995 0.986 0.995 0.986 1.004 10,444,845 0.9953 0.00%
2005-03-18 0 2.800 2.800 2.825 2.800 2.825 3,221,000 9,021,525 2.8008 0.995 0.995 1.004 0.995 1.004 9,063,242 0.9954 0.00%
2005-03-17 0 2.800 2.800 2.825 2.750 2.825 12,268,000 34,094,400 2.7791 0.995 0.995 1.004 0.977 1.004 34,519,670 0.9877 -0.88%
2005-03-16 0 2.825 2.800 2.825 2.800 2.850 3,701,000 10,411,925 2.8133 1.004 0.995 1.004 0.995 1.013 10,413,865 0.9998 -0.88%
2005-03-15 0 2.850 2.825 2.850 2.800 2.875 7,277,000 20,712,750 2.8463 1.013 1.004 1.013 0.995 1.022 20,476,006 1.0116 -1.72%
2005-03-14 0 2.900 2.875 2.900 2.850 2.900 7,107,000 20,520,009 2.8873 1.031 1.022 1.031 1.013 1.031 19,997,660 1.0261 0.87%
2005-03-11 0 2.875 2.875 2.900 2.850 2.900 20,599,900 59,434,575 2.8852 1.022 1.022 1.031 1.013 1.031 57,963,951 1.0254 0.88%
2005-03-10 0 2.850 2.850 2.875 2.825 2.900 9,279,000 26,733,915 2.8811 1.013 1.013 1.022 1.004 1.031 26,109,229 1.0239 -1.72%
2005-03-09 0 2.900 2.875 2.900 2.850 2.925 9,617,333 27,804,248 2.8911 1.031 1.022 1.031 1.013 1.040 27,061,230 1.0275 1.75%
2005-03-08 0 2.850 2.850 2.875 2.800 2.875 3,191,000 9,049,325 2.8359 1.013 1.013 1.022 0.995 1.022 8,978,828 1.0079 0.88%
2005-03-07 0 2.825 2.800 2.825 2.800 2.850 4,665,000 13,162,875 2.8216 1.004 0.995 1.004 0.995 1.013 13,126,366 1.0028 0.89%
2005-03-04 0 2.800 2.800 2.825 2.800 2.875 4,053,000 11,523,375 2.8432 0.995 0.995 1.004 0.995 1.022 11,404,322 1.0104 -1.75%
2005-03-03 0 2.850 2.800 2.825 2.825 2.875 4,225,000 12,010,325 2.8427 1.013 0.995 1.004 1.004 1.022 11,888,295 1.0103 0.00%
2005-03-02 0 2.850 2.850 2.875 2.850 2.925 3,646,000 10,440,500 2.8635 1.013 1.013 1.022 1.013 1.040 10,259,106 1.0177 -1.72%
2005-03-01 0 2.900 2.875 2.900 2.850 2.900 2,052,000 5,905,525 2.8779 1.031 1.022 1.031 1.013 1.031 5,773,913 1.0228 0.87%
2005-02-28 0 2.875 2.875 2.900 2.850 2.925 4,073,000 11,793,450 2.8955 1.022 1.022 1.031 1.013 1.040 11,460,598 1.0290 0.00%
2005-02-25 0 2.875 2.875 2.900 2.825 2.900 3,995,720 11,452,455 2.8662 1.022 1.022 1.031 1.004 1.031 11,243,148 1.0186 0.00%
2005-02-24 0 2.875 2.875 2.900 2.875 2.925 3,889,580 11,230,135 2.8872 1.022 1.022 1.031 1.022 1.040 10,944,491 1.0261 -0.86%
2005-02-23 0 2.900 2.875 2.900 2.825 2.900 7,732,000 22,090,275 2.8570 1.031 1.022 1.031 1.004 1.031 21,756,284 1.0154 0.87%
2005-02-22 0 2.875 2.850 2.875 2.800 2.875 8,414,000 23,952,300 2.8467 1.022 1.013 1.022 0.995 1.022 23,675,294 1.0117 0.00%
2005-02-21 0 2.875 2.875 2.900 2.875 2.950 8,863,661 25,696,101 2.8990 1.022 1.022 1.031 1.022 1.048 24,940,549 1.0303 -1.71%
2005-02-18 0 2.925 2.900 2.925 2.900 2.950 6,662,000 19,478,950 2.9239 1.040 1.031 1.040 1.031 1.048 18,745,520 1.0391 -1.68%
2005-02-17 0 2.975 2.950 2.975 2.850 2.975 26,257,433 76,892,886 2.9284 1.057 1.048 1.057 1.013 1.057 73,883,105 1.0407 3.48%
2005-02-16 0 2.875 2.850 2.875 2.825 2.875 9,534,000 27,136,500 2.8463 1.022 1.013 1.022 1.004 1.022 26,826,747 1.0115 1.77%
2005-02-15 0 2.825 2.800 2.825 2.775 2.825 6,384,040 17,903,573 2.8044 1.004 0.995 1.004 0.986 1.004 17,963,397 0.9967 0.89%
2005-02-14 0 2.800 2.775 2.800 2.775 2.850 6,098,000 17,073,500 2.7999 0.995 0.986 0.995 0.986 1.013 17,158,538 0.9950 -0.88%
2005-02-08 0 2.825 2.800 2.825 2.800 2.850 2,016,000 5,695,525 2.8252 1.004 0.995 1.004 0.995 1.013 5,672,616 1.0040 -0.88%
2005-02-07 0 2.850 2.825 2.850 2.800 2.850 10,520,500 29,686,575 2.8218 1.013 1.004 1.013 0.995 1.013 29,602,559 1.0028 1.79%
2005-02-04 0 2.800 2.775 2.800 2.750 2.800 8,837,000 24,613,150 2.7852 0.995 0.986 0.995 0.977 0.995 24,865,530 0.9899 0.90%
2005-02-03 0 2.775 2.750 2.775 2.650 2.775 17,158,000 46,886,025 2.7326 0.986 0.977 0.986 0.942 0.986 48,279,141 0.9711 4.72%
2005-02-02 0 2.650 2.650 2.675 2.650 2.675 4,827,000 12,879,525 2.6682 0.942 0.942 0.951 0.942 0.951 13,582,202 0.9483 0.95%
2005-02-01 0 2.625 2.625 2.675 2.625 2.675 5,830,000 15,460,100 2.6518 0.933 0.933 0.951 0.933 0.951 16,404,441 0.9424 0.00%
2005-01-31 0 2.625 2.625 2.675 2.625 2.675 3,275,000 8,663,450 2.6453 0.933 0.933 0.951 0.933 0.951 9,215,188 0.9401 -0.94%
2005-01-28 0 2.650 2.625 2.650 2.625 2.650 2,171,000 5,737,500 2.6428 0.942 0.933 0.942 0.933 0.942 6,108,755 0.9392 0.95%
2005-01-27 0 2.625 2.625 2.650 2.600 2.650 6,086,000 15,979,100 2.6256 0.933 0.933 0.942 0.924 0.942 17,124,773 0.9331 0.00%
2005-01-26 0 2.625 2.625 2.650 2.625 2.675 3,927,000 10,357,350 2.6375 0.933 0.933 0.942 0.933 0.951 11,049,784 0.9373 -0.94%
2005-01-25 0 2.650 2.625 2.650 2.600 2.650 1,964,000 5,167,600 2.6312 0.942 0.933 0.942 0.924 0.942 5,526,299 0.9351 0.00%
2005-01-24 0 2.650 2.625 2.650 2.600 2.650 3,824,000 10,033,725 2.6239 0.942 0.933 0.942 0.924 0.942 10,759,962 0.9325 0.00%
2005-01-21 0 2.650 2.625 2.650 2.625 2.675 6,276,000 16,619,850 2.6482 0.942 0.933 0.942 0.933 0.951 17,659,394 0.9411 -0.93%
2005-01-20 0 2.675 2.650 2.675 2.650 2.700 1,622,000 4,337,175 2.6740 0.951 0.942 0.951 0.942 0.960 4,563,980 0.9503 0.00%
2005-01-19 0 2.675 2.650 2.675 2.650 2.750 5,943,000 16,011,375 2.6942 0.951 0.942 0.951 0.942 0.977 16,722,400 0.9575 0.00%
2005-01-18 0 2.675 2.650 2.675 2.650 2.700 2,382,000 6,368,575 2.6736 0.951 0.942 0.951 0.942 0.960 6,702,466 0.9502 0.00%
2005-01-17 0 2.675 2.675 2.700 2.625 2.700 7,825,200 20,815,845 2.6601 0.951 0.951 0.960 0.933 0.960 22,018,530 0.9454 -0.93%
2005-01-14 0 2.700 2.675 2.700 2.650 2.725 5,735,000 15,425,875 2.6898 0.960 0.951 0.960 0.942 0.968 16,137,130 0.9559 -0.92%
2005-01-13 0 2.725 2.700 2.725 2.650 2.775 16,681,140 45,026,136 2.6992 0.968 0.960 0.968 0.942 0.986 46,937,354 0.9593 2.83%
2005-01-12 0 2.650 2.650 2.675 2.600 2.675 13,887,000 36,535,975 2.6309 0.942 0.942 0.951 0.924 0.951 39,075,209 0.9350 0.95%
2005-01-11 0 2.625 2.625 2.650 2.625 2.700 15,887,000 42,277,325 2.6611 0.933 0.933 0.942 0.933 0.960 44,702,804 0.9457 -1.87%
2005-01-10 0 2.675 2.675 2.700 2.650 2.725 11,116,000 29,910,350 2.6907 0.951 0.951 0.960 0.942 0.968 31,278,175 0.9563 -1.83%
2005-01-07 0 2.725 2.725 2.750 2.650 2.775 12,804,000 34,900,850 2.7258 0.968 0.968 0.977 0.942 0.986 36,027,866 0.9687 -0.91%
2005-01-06 0 2.750 2.750 2.775 2.750 2.800 7,684,000 21,341,550 2.7774 0.977 0.977 0.986 0.977 0.995 21,621,222 0.9871 -0.90%
2005-01-05 0 2.775 2.750 2.775 2.750 2.850 8,578,000 23,940,900 2.7910 0.986 0.977 0.986 0.977 1.013 24,136,757 0.9919 -2.63%
2005-01-04 0 2.850 2.850 2.875 2.850 2.875 4,018,000 11,470,875 2.8549 1.013 1.013 1.022 1.013 1.022 11,305,839 1.0146 0.00%
2005-01-03 0 2.850 2.850 2.875 2.850 2.875 2,969,000 8,491,200 2.8600 1.013 1.013 1.022 1.013 1.022 8,354,165 1.0164 -0.87%
2004-12-31 0 2.875 2.850 2.875 2.825 2.875 5,528,000 15,756,175 2.8502 1.022 1.013 1.022 1.004 1.022 15,554,674 1.0130 0.88%
2004-12-30 0 2.850 2.850 2.875 2.850 2.875 8,764,000 25,028,600 2.8558 1.013 1.013 1.022 1.013 1.022 24,660,123 1.0149 -0.87%
2004-12-29 0 2.875 2.850 2.875 2.850 2.900 15,939,000 45,583,500 2.8599 1.022 1.013 1.022 1.013 1.031 44,849,122 1.0164 0.00%
2004-12-28 0 2.875 2.850 2.875 2.850 2.925 9,966,000 28,717,900 2.8816 1.022 1.013 1.022 1.013 1.040 28,042,308 1.0241 -1.71%
2004-12-24 0 2.925 2.925 2.950 2.875 2.925 6,567,000 19,125,225 2.9123 1.040 1.040 1.048 1.022 1.040 18,478,210 1.0350 1.74%
2004-12-23 0 2.875 2.875 2.900 2.850 2.900 3,878,000 11,174,400 2.8815 1.022 1.022 1.031 1.013 1.031 10,911,908 1.0241 0.88%
2004-12-22 0 2.850 2.850 2.875 2.850 2.900 4,924,500 14,153,138 2.8740 1.013 1.013 1.022 1.013 1.031 13,856,547 1.0214 0.00%
2004-12-21 0 2.850 2.850 2.875 2.850 2.900 7,680,000 22,118,200 2.8800 1.013 1.013 1.022 1.013 1.031 21,609,966 1.0235 -0.87%
2004-12-20 0 2.875 2.875 2.900 2.850 2.900 7,873,000 22,611,325 2.8720 1.022 1.022 1.031 1.013 1.031 22,153,029 1.0207 -0.86%
2004-12-17 0 2.900 2.875 2.900 2.875 2.900 2,872,000 8,287,925 2.8858 1.031 1.022 1.031 1.022 1.031 8,081,227 1.0256 0.87%
2004-12-16 0 2.875 2.875 2.900 2.875 2.925 6,407,000 18,509,200 2.8889 1.022 1.022 1.031 1.022 1.040 18,028,002 1.0267 -0.86%
2004-12-15 0 2.900 2.875 2.900 2.850 2.925 9,274,000 26,798,925 2.8897 1.031 1.022 1.031 1.013 1.040 26,095,160 1.0270 0.87%
2004-12-14 0 2.875 2.875 2.900 2.850 2.950 15,013,000 43,503,475 2.8977 1.022 1.022 1.031 1.013 1.048 42,243,545 1.0298 -2.54%
2004-12-13 0 2.950 2.925 2.950 2.900 2.950 7,064,000 20,687,350 2.9286 1.048 1.040 1.048 1.031 1.048 19,876,667 1.0408 0.00%
2004-12-10 0 2.950 2.950 2.975 2.950 3.000 7,467,000 22,194,375 2.9723 1.048 1.048 1.057 1.048 1.066 21,010,628 1.0563 -1.67%
2004-12-09 0 3.000 2.975 3.000 2.950 3.025 11,523,332 34,517,646 2.9955 1.066 1.057 1.066 1.048 1.075 32,424,325 1.0646 -0.83%
2004-12-08 0 3.025 3.000 3.025 3.000 3.050 5,029,900 15,209,233 3.0238 1.075 1.066 1.075 1.066 1.084 14,153,121 1.0746 -0.82%
2004-12-07 0 3.050 3.025 3.050 3.025 3.075 2,614,000 7,967,450 3.0480 1.084 1.075 1.084 1.075 1.093 7,355,267 1.0832 -0.81%
2004-12-06 0 3.075 3.050 3.075 3.000 3.075 11,360,300 34,504,203 3.0373 1.093 1.084 1.093 1.066 1.093 31,965,586 1.0794 1.65%
2004-12-03 0 3.025 3.025 3.050 3.000 3.125 25,769,000 79,089,725 3.0692 1.075 1.075 1.084 1.066 1.111 72,508,753 1.0908 -3.20%
2004-12-02 0 3.125 3.100 3.125 3.075 3.125 15,290,000 47,448,925 3.1033 1.111 1.102 1.111 1.093 1.111 43,022,967 1.1029 1.63%
2004-12-01 0 3.075 3.075 3.100 3.075 3.100 9,006,000 27,843,950 3.0917 1.093 1.093 1.102 1.093 1.102 25,341,062 1.0988 -0.81%
2004-11-30 0 3.100 3.075 3.100 3.075 3.125 14,703,000 45,307,300 3.0815 1.102 1.093 1.102 1.093 1.111 41,371,268 1.0951 0.00%
2004-11-29 0 3.100 3.075 3.100 3.100 3.225 44,070,000 138,927,350 3.1524 1.102 1.093 1.102 1.102 1.146 124,004,065 1.1203 0.00%
2004-11-26 0 3.100 3.075 3.100 3.050 3.125 18,417,000 56,833,530 3.0859 1.102 1.093 1.102 1.084 1.111 51,821,712 1.0967 0.00%
2004-11-25 0 3.100 3.075 3.100 3.075 3.125 9,852,000 30,467,925 3.0926 1.102 1.093 1.102 1.093 1.111 27,721,535 1.0991 -0.80%
2004-11-24 0 3.125 3.100 3.125 3.075 3.125 10,273,000 31,910,600 3.1063 1.111 1.102 1.111 1.093 1.111 28,906,144 1.1039 0.00%
2004-11-23 0 3.125 3.100 3.125 3.075 3.150 12,274,000 38,170,725 3.1099 1.111 1.102 1.111 1.093 1.119 34,536,553 1.1052 0.00%
2004-11-22 0 3.125 3.100 3.125 3.050 3.125 5,294,000 16,360,025 3.0903 1.111 1.102 1.111 1.084 1.111 14,896,245 1.0983 0.00%
2004-11-19 0 3.125 3.100 3.125 3.075 3.150 8,266,640 25,690,366 3.1077 1.111 1.102 1.111 1.093 1.119 23,260,653 1.1045 -0.79%
2004-11-18 0 3.150 3.125 3.150 3.100 3.150 18,684,670 58,289,177 3.1196 1.119 1.111 1.119 1.102 1.119 52,574,882 1.1087 1.61%
2004-11-17 0 3.100 3.100 3.125 3.075 3.125 10,529,000 32,641,750 3.1002 1.102 1.102 1.111 1.093 1.111 29,626,476 1.1018 0.81%
2004-11-16 0 3.075 3.075 3.100 3.075 3.150 22,747,000 70,328,650 3.0918 1.093 1.093 1.102 1.093 1.119 64,005,457 1.0988 -2.38%
2004-11-15 0 3.150 3.125 3.150 3.125 3.175 16,865,000 53,009,500 3.1432 1.119 1.111 1.119 1.111 1.128 47,454,698 1.1171 0.80%
2004-11-12 0 3.125 3.125 3.150 3.125 3.175 20,672,000 65,129,050 3.1506 1.111 1.111 1.119 1.111 1.128 58,166,826 1.1197 0.00%
2004-11-11 0 3.125 3.125 3.150 3.100 3.175 17,737,000 55,637,425 3.1368 1.111 1.111 1.119 1.102 1.128 49,908,330 1.1148 0.00%
2004-11-10 0 3.125 3.125 3.150 3.125 3.175 15,441,000 48,584,125 3.1464 1.111 1.111 1.119 1.111 1.128 43,447,850 1.1182 0.00%
2004-11-09 0 3.125 3.100 3.125 3.075 3.150 23,608,000 73,518,350 3.1141 1.111 1.102 1.111 1.093 1.119 66,428,136 1.1067 0.00%
2004-11-08 0 3.125 3.100 3.125 3.075 3.125 7,923,300 24,545,425 3.0979 1.111 1.102 1.111 1.093 1.111 22,294,563 1.1010 0.00%
2004-11-05 0 3.125 3.100 3.125 3.075 3.150 19,275,600 59,909,850 3.1081 1.111 1.102 1.111 1.093 1.119 54,237,639 1.1046 0.81%
2004-11-04 0 3.100 3.075 3.100 3.075 3.175 22,306,000 69,603,400 3.1204 1.102 1.093 1.102 1.093 1.128 62,764,572 1.1090 -2.36%
2004-11-03 0 3.175 3.150 3.175 3.050 3.200 53,248,600 166,919,720 3.1347 1.128 1.119 1.128 1.084 1.137 149,830,789 1.1141 3.25%
2004-11-02 0 3.075 3.050 3.075 3.050 3.075 10,698,000 32,727,550 3.0592 1.093 1.084 1.093 1.084 1.093 30,102,008 1.0872 1.65%
2004-11-01 0 3.025 3.025 3.050 3.000 3.075 8,541,000 25,903,455 3.0328 1.075 1.075 1.084 1.066 1.093 24,032,646 1.0778 -0.82%
2004-10-29 0 3.050 3.025 3.050 3.000 3.075 28,522,000 86,803,075 3.0434 1.084 1.075 1.084 1.066 1.093 80,255,138 1.0816 -1.61%
2004-10-28 0 3.100 3.100 3.125 3.075 3.125 23,656,000 73,342,550 3.1004 1.102 1.102 1.111 1.093 1.111 66,563,199 1.1018 0.81%
2004-10-27 0 3.075 3.075 3.100 3.050 3.125 19,694,200 60,717,138 3.0830 1.093 1.093 1.102 1.084 1.111 55,415,495 1.0957 0.82%
2004-10-26 0 3.050 3.050 3.075 3.050 3.125 27,515,000 84,718,272 3.0790 1.084 1.084 1.093 1.084 1.111 77,421,644 1.0942 -0.81%
2004-10-25 0 3.075 3.050 3.075 2.975 3.125 50,790,450 154,626,064 3.0444 1.093 1.084 1.093 1.057 1.111 142,914,052 1.0820 2.50%
2004-10-21 0 3.000 3.000 3.025 2.975 3.100 70,172,860 211,944,584 3.0203 1.066 1.066 1.075 1.057 1.102 197,452,233 1.0734 -1.64%
2004-10-20 0 3.050 3.050 3.075 3.050 3.175 60,464,000 187,169,275 3.0955 1.084 1.084 1.093 1.084 1.128 170,133,465 1.1001 -4.69%
2004-10-19 0 3.200 3.175 3.200 3.125 3.300 120,934,000 386,612,464 3.1969 1.137 1.128 1.137 1.111 1.173 340,283,812 1.1361 0.00%
2004-10-18 0 3.200 3.175 3.200 2.975 3.250 246,839,000 774,861,050 3.1391 1.137 1.128 1.137 1.057 1.155 694,555,013 1.1156 8.47%
2004-10-15 0 2.950 2.925 2.950 2.825 3.000 506,627,100 1,485,218,408 2.9316 1.048 1.040 1.048 1.004 1.066 1,425,546,174 1.0419

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